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 September 08, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100908 1041.00 1049.00 1040.25 1041.25 -2.50 823 1,574 -447
Nov10 100908 1050.50 1057.00 1045.00 1048.75 -3.25 76,852 306,918 +4,423
Jan11 100908 1059.25 1066.00 1054.25 1058.25 -3.25 12,674 93,495 +2,282
Mar11 100908 1066.25 1071.50 1061.25 1064.25 -2.50 7,078 29,697 +353
May11 100908 1065.25 1073.00 1063.50 1065.75 -2.75 5,319 36,317 +1,134
Jul11 100908 1073.00 1078.50 1068.75 1070.75 -3.25 7,756 26,774 -538
Aug11 100908 1068.25 1068.25 1060.00 1061.50 -4.00 43 209 +15
Sep11 100908 1050.25 1050.25 1043.00 1043.00 -4.50 34 231 +6
Nov11 100908 1032.25 1038.25 1027.25 1030.25 -3.75 3,348 30,258 +407
Jan12 100908 1037.00 1041.00 1034.00 1034.00 -3.75 11 194 -1
Mar12 100908 1036.00 1039.75 1036.00 1036.00 -3.75 9 85 +0
May12 100908 1036.00 1039.75 1036.00 1036.00 -3.75 4 89 +1
Jul12 100908 1044.75 1048.50 1044.75 1044.75 -3.75 1 108 +0
Aug12 100908 1038.75 1042.50 1038.75 1038.75 -3.75 0 2 +0
Total Volume and Open Interest 113,996 527,472 +7,651
Soybean Meal(CBOT)
Sep10 100908 308.90 310.50 305.60 307.30 -1.40 2,067 2,416 -661
Oct10 100908 303.50 305.30 300.40 302.10 -1.60 8,720 28,678 +283
Dec10 100908 306.60 308.40 302.80 304.80 -1.90 27,259 131,647 +2,570
Jan11 100908 307.10 308.50 303.20 305.20 -1.80 2,788 11,002 +190
Mar11 100908 307.20 309.50 304.50 306.20 -1.50 1,345 11,537 +130
May11 100908 307.10 309.60 304.20 306.00 -1.40 2,761 11,465 +134
Jul11 100908 307.60 310.00 305.00 306.80 -1.70 1,026 8,553 +100
Aug11 100908 305.00 305.50 302.20 303.40 -2.10 103 1,584 +16
Sep11 100908 299.90 300.00 297.00 297.70 -2.30 106 1,319 +22
Oct11 100908 288.50 291.00 288.50 288.50 -2.50 32 764 +9
Total Volume and Open Interest 46,745 213,073 +2,933
Soybean Oil(CBOT)
Sep10 100908 41.13 41.32 40.87 41.16 -0.10 3,754 2,544 -559
Oct10 100908 41.21 41.47 41.01 41.28 -0.11 15,097 35,240 +1,438
Dec10 100908 41.57 41.88 41.38 41.68 -0.11 53,734 162,085 +2,055
Jan11 100908 41.88 42.17 41.72 41.98 -0.11 8,770 24,226 +3,282
Mar11 100908 42.19 42.41 41.95 42.26 -0.07 3,187 13,441 +730
May11 100908 42.37 42.60 42.30 42.44 -0.09 1,831 10,565 +476
Jul11 100908 42.69 42.83 42.58 42.64 -0.13 2,010 8,783 +518
Aug11 100908 42.79 42.87 42.74 42.74 -0.13 4 548 +0
Sep11 100908 42.87 42.93 42.80 42.80 -0.13 0 371 +0
Oct11 100908 42.85 42.98 42.85 42.85 -0.13 0 279 +0
Total Volume and Open Interest 88,703 262,726 +8,124
Canola(WCE)
Nov10 100908 466.5 467.4 459.4 461.0 -5.5 10,783 113,297 +1,889
Jan11 100908 472.7 472.7 464.5 465.8 -6.4 883 24,073 +522
Mar11 100908 476.1 477.5 469.6 469.6 -6.6 55 5,321 +5
May11 100908 477.3 477.3 469.9 471.1 -6.6 5 2,046 +0
Jul11 100908 480.3 481.2 474.1 474.8 -4.2 95 3,056 +27
Total Volume and Open Interest 11,991 150,208 +2,543
Corn(CBOT)
Sep10 100908 450.75 453.00 447.00 447.50 -4.00 16,446 9,375 -2,836
Dec10 100908 465.25 468.25 461.75 462.50 -3.75 184,005 841,880 -5,734
Mar11 100908 478.50 481.75 475.25 476.00 -3.75 48,036 212,385 +8,176
May11 100908 483.00 486.25 479.75 480.75 -3.50 12,085 44,060 +1,206
Jul11 100908 486.25 489.50 483.75 484.50 -3.50 22,940 105,523 +1,447
Sep11 100908 467.25 470.00 465.00 466.50 -3.75 3,651 18,200 +738
Dec11 100908 450.00 454.00 447.75 449.75 -0.50 25,621 120,207 -2,326
Mar12 100908 458.50 462.00 456.00 458.25 -1.00 457 9,073 +84
May12 100908 464.00 464.00 463.00 463.00 -0.75 74 1,349 +2
Jul12 100908 467.00 470.00 466.50 467.00 -3.00 1,021 3,949 -61
Total Volume and Open Interest 315,783 1,381,018 +1,027
Wheat(CBOT)
Sep10 100908 701.75 702.50 678.00 678.75 -23.75 4,238 3,436 -628
Dec10 100908 735.50 735.50 708.50 711.00 -24.25 40,518 266,183 +308
Mar11 100908 761.25 761.75 737.00 739.25 -21.75 7,338 75,263 +1,262
May11 100908 756.50 756.50 741.00 743.75 -12.75 1,020 18,006 -62
Jul11 100908 728.75 728.75 713.75 721.00 -7.75 2,678 68,935 -134
Sep11 100908 731.00 732.75 721.25 726.00 -6.75 377 9,220 +56
Total Volume and Open Interest 57,179 477,770 +1,028
Wheat(KCBT)
Sep10 100908 740.00 740.00 720.25 720.25 -18.50 955 600 -993
Dec10 100908 752.25 753.25 733.75 734.50 -18.50 9,218 107,887 -201
Mar11 100908 764.00 764.75 746.25 747.00 -17.25 2,189 51,793 -25
May11 100908 753.00 753.25 742.00 743.00 -10.00 106 7,927 -7
Jul11 100908 725.25 726.00 713.75 717.50 -7.75 661 28,114 +229
Sep11 100908 730.00 730.00 721.50 722.75 -7.50 138 3,018 +9
Total Volume and Open Interest 13,404 203,686 -978
Wheat(MGE)
Sep10 100908 730.00 736.00 718.50 718.50 -20.50 10 239 -10
Dec10 100908 752.50 752.75 732.25 733.25 -20.50 3,063 29,464 +365
Mar11 100908 760.00 760.25 741.50 742.25 -19.25 481 15,113 +46
May11 100908 745.25 750.75 736.00 736.50 -15.75 82 2,336 +47
Jul11 100908 744.00 744.00 729.50 732.75 -11.25 94 6,879 -12
Total Volume and Open Interest 3,879 60,713 +460
Oats(CBOT)
Sep10 100908 301.75 301.75 294.50 295.50 +1.00 28 22 -20
Dec10 100908 303.00 307.50 300.50 304.00 +1.00 1,328 9,698 -198
Mar11 100908 315.00 315.00 311.00 312.25 +0.75 182 675 +154
May11 100908 317.25 317.25 316.50 317.25 +0.75 0 15 +0
Total Volume and Open Interest 1,560 10,471 -53
Rough Rice(CBOT)
Sep10 100908 11.60 11.69 11.58 11.58 -0.11 301 230 -357
Nov10 100908 11.86 11.93 11.73 11.77 -0.12 1,294 12,966 +74
Jan11 100908 12.04 12.15 12.03 12.04 -0.11 29 1,532 -1
Mar11 100908 12.32 12.40 12.31 12.31 -0.09 30 997 +16
Total Volume and Open Interest 1,669 17,337 -267
Live Cattle(CME)
Oct10 100908 96.930 97.450 96.430 97.250 +0.900 30,880 135,379 -6,014
Dec10 100908 99.100 99.800 98.700 99.700 +1.000 16,889 101,189 +775
Feb11 100908 100.230 101.180 100.035 101.135 +1.055 9,647 51,343 -499
Apr11 100908 101.785 102.385 101.350 102.300 +0.720 3,512 37,967 -186
Jun11 100908 98.500 98.750 98.150 98.680 +0.380 907 16,476 +209
Aug11 100908 98.100 98.500 97.850 98.500 +0.150 199 4,887 +52
Total Volume and Open Interest 62,119 350,095 -5,645
Feeder Cattle(CME)
Sep10 100908 112.100 112.700 111.500 112.100 +0.170 1,432 4,211 -654
Oct10 100908 112.500 113.100 111.600 112.430 unch 4,816 14,666 -1,739
Nov10 100908 113.400 113.885 112.480 113.430 +0.030 2,458 8,229 +227
Jan11 100908 113.135 113.580 112.430 113.350 +0.050 810 4,629 +36
Mar11 100908 112.600 113.050 112.330 112.885 +0.085 103 2,160 +8
Apr11 100908 113.285 113.350 112.635 112.800 +0.200 38 397 +1
May11 100908 113.050 113.500 112.680 112.900 unch 17 827 +5
Total Volume and Open Interest 9,683 35,157 -2,111
Lean Hogs(CME)
Oct10 100908 75.750 76.680 75.535 76.300 +0.700 20,657 77,586 -4,861
Dec10 100908 73.500 74.580 73.330 74.250 +0.700 10,959 65,492 +1,882
Feb11 100908 76.535 77.900 76.475 77.850 +1.170 3,831 30,428 +976
Apr11 100908 77.830 79.300 77.830 79.250 +1.250 2,603 25,467 +915
May11 100908 81.700 82.450 81.700 82.150 +0.150 7 987 +6
Jun11 100908 83.430 84.550 83.330 84.500 +0.670 581 15,365 +182
Jul11 100908 81.850 82.700 81.580 82.600 +0.300 73 3,073 +34
Aug11 100908 79.650 80.350 79.285 80.350 +0.300 72 1,965 +34
Total Volume and Open Interest 38,806 220,867 -811
Class III Milk(CME)
Sep10 100908 16.19 16.24 16.17 16.19 unch 55 4,896 -4
Oct10 100908 15.60 15.70 15.60 15.68 +0.04 156 5,069 +85
Nov10 100908 14.93 14.98 14.92 14.95 -0.02 70 4,143 +41
Dec10 100908 14.55 14.56 14.47 14.50 -0.05 27 4,168 +4
Jan11 100908 13.98 14.00 13.95 13.98 -0.02 43 1,534 +30
Total Volume and Open Interest 468 24,871 +194
Cocoa(ICE)
Sep10 100908 2690 2693 2675 2684 +15 8 52 +1
Dec10 100908 2722 2754 2693 2736 +14 6,393 68,105 +263
Mar11 100908 2750 2780 2722 2765 +13 1,895 27,629 +993
May11 100908 2768 2800 2744 2787 +16 261 11,242 +126
Jul11 100908 2794 2815 2761 2805 +17 30 4,669 +15
Sep11 100908 2812 2820 2781 2820 +15 34 2,712 +23
Dec11 100908 2796 2829 2796 2829 +13 27 4,241 +7
Total Volume and Open Interest 8,650 124,407 +1,430
Coffee "C"(ICE)
Sep10 100908 193.25 194.85 190.70 193.10 +2.40 23 313 -25
Dec10 100908 193.00 198.65 189.60 194.55 +2.25 13,704 96,265 +644
Mar11 100908 192.80 198.95 190.15 195.20 +2.50 3,210 34,698 +908
May11 100908 190.00 197.00 190.00 193.45 +2.65 582 9,855 +15
Jul11 100908 192.15 195.25 190.00 192.10 +2.55 99 3,658 +12
Sep11 100908 190.90 193.80 189.15 190.90 +2.50 77 1,959 -5
Total Volume and Open Interest 17,796 147,717 +1,603
Orange Juice(ICE)
Sep10 100908 142.00 143.00 142.00 142.55 +0.50 8 216 -8
Nov10 100908 138.00 138.30 137.20 138.05 -0.50 868 16,407 +37
Jan11 100908 140.65 140.65 139.50 140.00 -0.40 83 4,951 +5
Mar11 100908 141.80 141.85 141.40 141.80 -0.40 2 739 +0
May11 100908 143.25 143.55 143.25 143.55 -0.40 2 249 +1
Jul11 100908 144.20 144.20 144.20 144.20 -0.50 1 1,207 +0
Total Volume and Open Interest 965 23,798 +36
Sugar #11(ICE)
Oct10 100908 21.52 21.75 21.27 21.38 -0.07 49,302 220,803 -5,081
Mar11 100908 20.97 21.12 20.67 20.78 -0.18 47,983 205,669 +7,558
May11 100908 19.85 19.93 19.56 19.74 -0.11 13,033 53,880 +771
Jul11 100908 18.83 18.85 18.51 18.71 -0.12 12,896 88,020 +492
Oct11 100908 18.25 18.25 17.91 18.14 -0.12 6,968 34,994 -246
Total Volume and Open Interest 134,931 673,080 +4,271
London Cocoa(LCE)
Sep10 100908 1922 1922 1864 1890 -35 2,902 41,686 -1,534
Dec10 100908 1940 1940 1878 1907 -36 6,109 47,330 -876
Mar11 100908 1954 1956 1900 1926 -34 2,312 46,597 +814
May11 100908 1956 1961 1912 1939 -33 492 17,521 +73
Jul11 100908 1972 1972 1929 1950 -29 425 7,432 +339
Sep11 100908 1973 1975 1934 1959 -28 139 4,528 +77
Dec11 100908 1980 1980 1950 1969 -22 10 8,782 -1
Total Volume and Open Interest 12,389 178,346 -1,108
London Sugar(LCE)
Oct10 100908 610.20 611.30 604.50 608.80 +3.00 6,893 17,688 -1,421
Dec10 100908 559.10 563.00 554.90 559.10 +0.50 5,424 24,233 +2,965
Mar11 100908 547.00 549.50 543.90 548.30 +2.30 2,373 12,034 -428
May11 100908 528.20 531.00 526.10 530.30 +2.00 151 4,874 +37
Aug11 100908 509.80 512.60 506.90 511.70 +1.10 69 3,850 +50
Total Volume and Open Interest 14,918 63,610 +1,205
Cotton(ICE)
Oct10 100908 91.52 91.60 90.52 90.57 -0.75 152 961 +3
Dec10 100908 91.18 91.68 90.45 90.56 -0.62 12,545 149,126 +840
Mar11 100908 89.53 90.00 89.00 89.14 -0.46 5,280 53,889 +1,509
May11 100908 89.00 89.25 88.62 88.87 -0.29 795 4,681 +112
Jul11 100908 89.05 89.10 88.15 88.51 -0.70 859 12,179 +181
Oct11 100908 82.81 82.81 82.81 82.81 -0.06 0 11 +0
Total Volume and Open Interest 19,879 226,242 +2,788
Lumber(CME)
Sep10 100908 210.8 222.2 210.8 220.0 +10.0 591 823 -360
Nov10 100908 208.4 216.6 208.4 216.6 +10.0 711 6,393 +61
Jan11 100908 227.9 237.9 227.9 237.9 +10.0 27 1,060 +1
Mar11 100908 243.9 252.2 243.9 252.2 +10.0 0 62 +0
Total Volume and Open Interest 1,329 8,341 -298
Crude Oil(NYM)
Oct10 100908 73.91 75.39 73.37 74.67 +0.58 406,641 282,708 -18,510
Nov10 100908 75.49 77.09 75.10 76.37 +0.52 175,607 202,084 +7,498
Dec10 100908 77.24 78.60 76.65 77.91 +0.44 133,636 213,106 -6,593
Jan11 100908 78.44 79.72 77.85 79.04 +0.31 44,239 65,540 +5,386
Feb11 100908 79.45 80.52 79.12 79.89 +0.28 15,471 33,317 +53
Mar11 100908 80.25 81.12 79.35 80.58 +0.29 12,335 47,487 +2,260
Apr11 100908 80.07 81.58 79.91 81.09 +0.32 4,043 18,992 +82
May11 100908 81.19 81.53 81.19 81.53 +0.34 2,859 13,255 +340
Jun11 100908 81.41 82.35 81.02 81.94 +0.35 12,448 56,427 +606
Jul11 100908 82.59 82.59 82.10 82.32 +0.34 1,440 26,498 +387
Aug11 100908 82.37 82.82 82.37 82.63 +0.31 1,251 9,229 +45
Sep11 100908 83.20 83.23 82.91 82.93 +0.28 2,104 11,892 +341
Oct11 100908 83.22 83.22 83.22 83.22 +0.26 785 7,799 +236
Nov11 100908 83.52 83.52 83.52 83.52 +0.24 614 12,019 -190
Dec11 100908 82.70 84.35 82.70 83.85 +0.24 19,456 120,415 +642
Jan12 100908 84.05 84.05 84.05 84.05 +0.23 425 10,875 +104
Total Volume and Open Interest 838,172 1,347,231 -6,498
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100908 73.800 75.400 73.375 74.675 +0.575 15,789 5,630 -781
Nov10 100908 75.575 77.100 75.200 76.375 +0.525 795 1,568 +199
Dec10 100908 77.175 78.600 76.800 77.900 +0.425 115 1,049 +29
Jan11 100908 78.350 79.050 78.350 79.050 +0.325 6 333 +2
Feb11 100908 79.900 79.900 79.900 79.900 +0.300 0 5 +0
Mar11 100908 80.575 80.575 80.575 80.575 +0.275 0 6 +0
Apr11 100908 81.100 81.100 81.100 81.100 +0.325 0 3 +0
May11 100908 81.525 81.525 81.525 81.525 +0.325 0 1 +0
Jun11 100908 81.950 81.950 81.950 81.950 +0.350 0 2 +0
Total Volume and Open Interest 16,705 8,711 -551
Heating Oil(NYM)
Oct10 100908 206.21 210.10 205.41 208.17 +0.74 62,607 78,036 -2,329
Nov10 100908 208.70 212.44 207.73 210.58 +0.89 18,774 48,729 +957
Dec10 100908 211.30 214.90 210.24 213.12 +1.04 19,329 59,898 +795
Jan11 100908 213.30 217.45 213.30 215.88 +1.06 5,045 35,184 +217
Feb11 100908 215.85 218.90 215.00 217.64 +1.11 1,719 14,332 +340
Mar11 100908 215.84 218.45 215.84 218.38 +1.05 1,857 12,811 -677
Apr11 100908 216.78 219.50 216.78 218.30 +0.99 595 7,426 +42
May11 100908 217.41 218.39 215.42 218.39 +0.89 1,672 7,684 +89
Jun11 100908 217.89 220.09 216.92 218.70 +0.79 1,960 25,434 +144
Jul11 100908 219.60 220.28 219.37 220.28 +0.77 287 2,604 +36
Aug11 100908 221.16 221.93 221.16 221.93 +0.74 82 2,292 -151
Sep11 100908 223.99 223.99 223.99 223.99 +0.70 36 1,443 +6
Total Volume and Open Interest 114,898 316,852 -594
Gasoline(NYMEX)
Oct10 100908 192.35 195.98 190.89 193.94 +0.65 66,048 85,736 -3,876
Nov10 100908 192.43 195.88 190.85 193.92 +0.63 31,126 55,382 +1,877
Dec10 100908 194.04 196.65 191.79 194.81 +0.71 23,957 32,098 -9
Jan11 100908 195.72 198.57 195.17 197.00 +0.73 6,043 18,941 +477
Feb11 100908 197.99 200.58 197.66 199.42 +0.81 1,600 6,258 +67
Mar11 100908 199.42 202.98 199.15 201.84 +0.88 1,498 5,767 +161
Apr11 100908 212.00 214.72 212.00 213.77 +0.82 1,401 10,778 +554
May11 100908 215.65 216.15 214.95 214.95 +0.77 560 3,729 -13
Jun11 100908 214.33 217.00 214.14 215.91 +0.72 928 8,229 -287
Jul11 100908 217.25 217.25 216.20 216.20 +0.71 207 2,353 +0
Total Volume and Open Interest 134,047 239,551 -1,262
e-miNY RBOB Gasoline(NYM)
Oct10 100908 193.90 193.94 193.90 193.90 +0.60 0 2 +0
Nov10 100908 193.90 193.92 193.90 193.90 +0.60 0 1 +0
Dec10 100908 194.80 194.81 194.80 194.80 +0.70 0 1 +0
Jan11 100908 197.00 197.00 197.00 197.00 +0.70 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100908 3.871 3.914 3.795 3.814 -0.038 111,424 191,306 +50
Nov10 100908 4.124 4.155 4.033 4.069 -0.029 46,066 151,524 +2,715
Dec10 100908 4.419 4.434 4.310 4.351 -0.036 32,221 60,693 +2,342
Jan11 100908 4.612 4.612 4.493 4.534 -0.037 24,675 90,035 +2,376
Feb11 100908 4.585 4.585 4.490 4.533 -0.029 3,896 25,938 +600
Mar11 100908 4.535 4.535 4.425 4.473 -0.022 7,652 53,647 +220
Apr11 100908 4.390 4.414 4.363 4.410 -0.017 7,061 53,426 +296
May11 100908 4.417 4.444 4.388 4.438 -0.014 2,145 19,344 -946
Jun11 100908 4.550 4.550 4.444 4.496 -0.011 825 8,709 +120
Jul11 100908 4.543 4.577 4.517 4.567 -0.011 929 7,906 +46
Aug11 100908 4.588 4.627 4.572 4.621 -0.009 1,286 7,773 +1
Sep11 100908 4.630 4.651 4.598 4.646 -0.009 1,270 7,872 +98
Oct11 100908 4.687 4.738 4.675 4.728 -0.009 4,481 22,526 +991
Nov11 100908 4.971 4.987 4.942 4.985 -0.002 256 7,200 -74
Dec11 100908 5.279 5.295 5.245 5.291 +0.001 616 16,208 -7
Jan12 100908 5.450 5.475 5.412 5.474 +0.009 359 14,418 +131
Total Volume and Open Interest 251,796 827,657 +10,508
Brent Crude Oil(ICE)
Oct10 100908 77.70 78.85 76.78 78.17 +0.43 201,436 167,820 -13,118
Nov10 100908 77.52 78.90 76.95 78.22 +0.35 132,788 176,736 +164
Dec10 100908 77.96 79.36 77.45 78.70 +0.31 93,917 140,907 +4,257
Jan11 100908 78.46 79.72 78.00 79.23 +0.27 28,025 46,675 -306
Feb11 100908 79.04 80.26 78.59 79.78 +0.22 10,940 25,633 +13
Mar11 100908 79.61 80.84 79.14 80.34 +0.21 8,883 17,992 -418
Apr11 100908 80.18 81.36 79.88 80.90 +0.19 4,653 15,881 +80
May11 100908 80.71 81.91 80.40 81.43 +0.19 2,912 16,932 +6
Jun11 100908 81.29 82.40 80.75 81.94 +0.19 8,350 31,986 +28
Jul11 100908 82.42 82.42 82.42 82.42 +0.17 1,111 8,685 +195
Aug11 100908 82.83 82.83 82.83 82.83 +0.15 710 4,852 -130
Sep11 100908 83.20 83.20 83.20 83.20 +0.14 1,358 6,868 +446
Oct11 100908 83.53 83.53 83.53 83.53 +0.12 281 3,832 +49
Nov11 100908 83.84 83.84 83.84 83.84 +0.10 354 8,107 -292
Total Volume and Open Interest 510,246 803,498 -7,725
Gas Oil(ICE)
Sep10 100908 654.25 664.75 650.25 660.50 +14.00 17,448 59,531 -2,328
Oct10 100908 656.50 667.75 652.75 663.50 +14.25 25,946 119,153 +1,493
Nov10 100908 659.50 670.00 655.25 666.00 +14.00 6,773 68,215 +2,602
Dec10 100908 663.00 673.00 658.00 668.75 +13.75 5,546 85,854 +487
Jan11 100908 668.00 676.00 663.00 673.25 +13.50 8,685 48,108 +785
Feb11 100908 672.50 677.00 666.25 677.00 +13.50 1,737 28,999 +104
Mar11 100908 676.50 680.50 669.75 680.50 +13.50 3,251 18,629 -457
Apr11 100908 678.50 683.50 675.50 683.50 +13.50 2,352 18,777 +328
May11 100908 682.75 686.50 676.25 686.50 +13.50 1,094 16,742 -39
Jun11 100908 683.25 692.50 683.25 689.50 +13.50 4,190 49,062 +316
Total Volume and Open Interest 259,876 635,605 +4,956
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100908 1.900 1.909 1.900 1.906 +0.005 94 844 -47
Nov10 100908 1.835 1.840 1.831 1.839 +0.007 113 1,027 +6
Dec10 100908 1.819 1.822 1.814 1.820 +0.004 76 1,825 -4
Jan11 100908 1.820 1.826 1.812 1.819 +0.005 8 1,335 -3
Feb11 100908 1.820 1.830 1.816 1.821 +0.001 25 926 +10
Mar11 100908 1.839 1.845 1.831 1.836 +0.001 10 715 +5
Apr11 100908 1.860 1.860 1.839 1.845 -0.005 5 667 +5
Total Volume and Open Interest 366 9,913 -8
WTI Crude Oil(ICE)
Oct10 100908 73.80 75.39 73.37 74.67 +0.58 121,790 81,158 -2,486
Nov10 100908 75.58 77.09 75.10 76.37 +0.52 63,445 76,737 +9,114
Dec10 100908 77.32 78.60 76.67 77.91 +0.44 51,931 110,940 +1,025
Jan11 100908 78.60 79.71 77.93 79.04 +0.31 14,615 23,376 +586
Feb11 100908 79.34 80.52 78.79 79.89 +0.28 4,012 11,943 +525
Mar11 100908 79.46 81.15 79.46 80.58 +0.29 5,035 13,561 +700
Apr11 100908 79.95 81.15 79.95 81.09 +0.32 1,369 8,062 +405
May11 100908 80.38 81.53 80.38 81.53 +0.34 770 4,740 +98
Jun11 100908 80.74 82.41 80.73 81.94 +0.35 3,592 27,507 +532
Jul11 100908 82.32 82.32 82.32 82.32 +0.34 181 10,324 +77
Aug11 100908 82.63 82.63 82.63 82.63 +0.31 88 3,940 +4
Sep11 100908 82.93 82.93 82.93 82.93 +0.28 289 5,483 +368
Oct11 100908 83.22 83.22 83.22 83.22 +0.26 74 3,123 -1
Nov11 100908 83.52 83.52 83.52 83.52 +0.24 87 5,891 +21
Dec11 100908 82.80 84.35 82.75 83.85 +0.24 7,902 47,326 -914
Jan12 100908 84.05 84.05 84.05 84.05 +0.23 26 4,624 +0
Total Volume and Open Interest 276,240 501,920 +10,302
US Dollar Index(ICE)
Sep10 100908 82.860 82.945 82.380 82.580 -0.265 30,846 18,640 -2,829
Dec10 100908 83.200 83.245 82.700 82.895 -0.245 7,108 5,097 +2,143
Mar11 100908 83.250 83.250 83.235 83.235 -0.245 500 500 +500
Total Volume and Open Interest 38,454 24,239 -186
Australian Dollar(CME)
Sep10 100908 91.03 91.89 90.93 91.74 +0.59 111,952 94,601 -7,696
Dec10 100908 90.04 90.90 89.95 90.75 +0.58 24,480 33,357 +18,777
Mar11 100908 89.76 89.76 89.18 89.76 +0.58 0 232 +0
Total Volume and Open Interest 136,432 128,346 +11,081
British Pound(CME)
Sep10 100908 153.55 155.34 153.42 154.78 +1.36 160,920 123,316 -7,372
Dec10 100908 153.44 155.25 153.38 154.70 +1.37 24,043 22,245 +13,543
Mar11 100908 155.09 155.09 153.24 154.61 +1.37 7 150 +5
Total Volume and Open Interest 184,970 145,712 +6,176
Canadian Dollar(CME)
Sep10 100908 95.44 96.65 95.14 96.46 +0.99 108,249 72,975 -12,318
Dec10 100908 95.25 96.45 94.96 96.27 +0.99 28,105 32,521 +7,950
Mar11 100908 95.00 96.18 95.00 96.06 +0.94 70 1,409 +25
Jun11 100908 94.82 95.86 94.80 95.86 +0.94 3 417 +1
Total Volume and Open Interest 136,437 107,378 -4,335
Japanese Yen(CME)
Sep10 100908 119.34 120.01 118.98 119.09 -0.28 180,960 107,192 -12,065
Dec10 100908 119.52 120.11 119.11 119.22 -0.27 43,229 43,164 +24,922
Mar11 100908 119.99 119.99 119.14 119.37 -0.25 14 88 +14
Total Volume and Open Interest 224,203 150,513 +12,871
Swiss Franc(CME)
Sep10 100908 98.90 99.41 98.62 98.80 -0.30 61,698 57,836 -2,238
Dec10 100908 98.96 99.50 98.71 98.90 -0.29 16,094 16,865 +10,493
Mar11 100908 99.00 99.29 99.00 99.00 -0.29 1 11 +0
Total Volume and Open Interest 77,793 74,713 +8,255
EuroFX(CME)
Sep10 100908 126.81 127.63 126.59 127.21 +0.21 416,476 204,249 -7,586
Dec10 100908 126.80 127.61 126.56 127.18 +0.21 60,177 53,016 +28,018
Mar11 100908 126.89 127.40 126.80 127.16 +0.22 209 516 +201
Total Volume and Open Interest 476,862 257,788 +20,633
Mexican Peso(CME)
Sep10 100908 765.5 770.5 764.0 767.5 +2.0 43,311 51,472 -12,657
Oct10 100908 766.0 766.0 764.0 766.0 +2.0      
Total Volume and Open Interest 72,742 102,861 +8,886
Brazilian Real(CME)
Oct10 100908 576.85 576.85 576.65 576.85 +0.20 62 0 -62
Nov10 100908 573.50 573.50 572.25 573.50 +1.25 0 3 +0
Dec10 100908 569.85 569.85 569.60 569.85 +0.25 85 3,182 +70
Jan11 100908 565.70 565.70 563.90 565.70 +1.80      
Total Volume and Open Interest 147 3,192 +8
30-Year T-Bonds(CBOT)
Sep10 100908 134~130 134~250 133~090 133~200 -0~230 16,866 27,159 -7,757
Dec10 100908 133~000 133~120 131~270 132~070 -0~230 244,852 654,322 +3,150
Mar11 100908 132~000 132~000 131~030 131~030 -0~230 0 32 +0
Total Volume and Open Interest 261,718 681,513 -4,607
10-Year T-Notes(CBOT)
Sep10 100908 125~260 126~015 125~095 125~135 -0~130 56,842 95,010 -19,481
Dec10 100908 124~280 125~035 124~100 124~140 -0~130 1,013,801 1,672,171 +23,210
Mar11 100908 124~055 124~060 123~240 123~240 -0~140 10 68 +1
Total Volume and Open Interest 1,070,653 1,767,283 +3,730
5-Year T-Notes(CBOT)
Sep10 100908 120~116 120~127 120~065 120~073 -0~034 40,166 70,783 -20,461
Dec10 100908 120~011 120~027 119~091 119~099 -0~036 380,385 874,885 -10,645
Mar11 100908 118~105 119~013 118~105 118~105 -0~036      
Total Volume and Open Interest 420,551 945,668 -31,106
2 Year T-Notes(CBOT)
Sep10 100908 109~090 109~092 109~082 109~083 -0~008 21,532 17,762 -12,817
Dec10 100908 109~071 109~073 109~059 109~061 -0~010 162,866 656,209 +1,508
Mar11 100908 109~031 109~041 109~031 109~031 -0~010      
Total Volume and Open Interest 184,398 673,971 -11,309
Eurodollars(CME)
Sep10 100908 99.698 99.700 99.690 99.698 unch 182,417 790,979 +12,438
Dec10 100908 99.565 99.575 99.500 99.535 -0.015 332,843 1,095,524 +18,814
Mar11 100908 99.515 99.515 99.435 99.460 -0.040 276,411 1,127,149 -9,599
Jun11 100908 99.425 99.435 99.355 99.375 -0.045 205,220 843,034 -6,641
Sep11 100908 99.315 99.335 99.260 99.275 -0.045 231,099 968,149 -7,212
Dec11 100908 99.175 99.195 99.125 99.135 -0.045 227,931 758,905 +17,680
Mar12 100908 99.025 99.040 98.970 98.985 -0.040 135,743 504,457 -4,753
Jun12 100908 98.845 98.870 98.800 98.815 -0.040 126,043 389,718 -1,282
Sep12 100908 98.675 98.705 98.630 98.650 -0.035 114,664 313,765 +24,403
Dec12 100908 98.490 98.515 98.440 98.465 -0.025 76,365 205,881 +6,178
Mar13 100908 98.325 98.350 98.270 98.300 -0.025 41,755 200,072 +1,220
Jun13 100908 98.150 98.170 98.080 98.110 -0.025 41,734 136,186 +1,756
Sep13 100908 97.975 97.995 97.900 97.925 -0.030 11,440 102,204 +4
Dec13 100908 97.785 97.800 97.710 97.735 -0.035 9,974 81,434 +2
Mar14 100908 97.630 97.650 97.550 97.575 -0.040 9,259 75,543 -511
Jun14 100908 97.465 97.500 97.380 97.405 -0.045 9,487 54,074 +696
Sep14 100908 97.310 97.330 97.210 97.235 -0.050 5,479 39,996 -530
Dec14 100908 97.135 97.170 97.040 97.060 -0.055 4,209 61,645 -203
Total Volume and Open Interest 2,073,627 7,933,258 +56,329
30 Day Federal Funds(CBOT)
Sep10 100908 99.812 99.815 99.812 99.815 unch 3,757 53,107 -217
Oct10 100908 99.810 99.815 99.805 99.815 unch 2,421 63,787 -940
Nov10 100908 99.815 99.815 99.805 99.815 unch 1,178 81,835 -366
Dec10 100908 99.820 99.820 99.810 99.820 unch 1,069 76,611 -171
Jan11 100908 99.820 99.830 99.815 99.820 -0.005 1,325 61,801 -144
Feb11 100908 99.815 99.820 99.805 99.810 -0.005 497 56,178 -58
Total Volume and Open Interest 18,006 565,622 -1,331
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 100908 99.645 99.645 99.645 99.645 unch 0 1,389 +0
Dec10 100908 99.675 99.680 99.675 99.675 -0.005 0 627 +0
Mar11 100908 99.685 99.688 99.685 99.685 -0.003 0 367 +0
Jun11 100908 99.698 99.715 99.698 99.698 -0.017      
Sep11 100908 99.690 99.705 99.690 99.690 -0.015      
Dec11 100908 99.695 99.710 99.695 99.695 -0.015      
Mar12 100908 99.660 99.675 99.660 99.660 -0.015      
Jun12 100908 99.710 99.725 99.710 99.710 -0.015      
Sep12 100908 99.770 99.785 99.770 99.770 -0.015      
Dec12 100908 99.465 99.480 99.465 99.465 -0.015      
Total Volume and Open Interest 0 2,383 +0
3-Mth Euro-Yen(SGX)
Dec10 100908 99.68 99.68 99.67 99.68 0.00 12 1,879 +0
Mar11 100908 99.69 99.69 99.68 99.68 0.00 1 2,040 -1
Jun11 100908 99.70 99.70 99.70 99.70 -0.02 0 3,635 +0
Sep11 100908 99.69 99.69 99.69 99.69 -0.01 0 111 +0
Dec11 100908 99.69 99.69 99.69 99.69 -0.01 2 110 +0
Mar12 100908 99.66 99.66 99.66 99.66 -0.01 0 305 +0
Jun12 100908 99.71 99.71 99.71 99.71 -0.01 0 754 +0
Sep12 100908 99.77 99.77 99.77 99.77 -0.02 0 310 +0
Total Volume and Open Interest 26 12,706 -9
Japanese Gov't Bonds(SGX)
Dec10 100908 141.47 141.78 141.42 141.60 +0.16 13,427 20,117 +9,461
Mar11 100908 139.51 139.51 139.51 139.51 +0.16      
Jun11 100908 137.42 137.42 137.42 137.42 +0.16      
Total Volume and Open Interest 27,689 27,629 -2,360
Euro-Bund(EUREX)
Sep10 100908 133.25 133.65 133.04 133.44 +0.24 754,947 10,110 -339,027
Dec10 100908 131.73 132.14 131.10 131.25 -0.45 1,362,217 929,081 +146,141
Mar11 100908 131.62 132.06 131.20 131.25 -0.43 163 297 +107
Total Volume and Open Interest 2,117,327 939,488 -192,779
Euro-Bobl(EUREX)
Sep10 100908 122.63 122.85 122.56 122.68 +0.02 434,671 3,889 -213,416
Dec10 100908 121.20 121.36 120.86 120.92 -0.34 727,522 744,009 +106,345
Mar11 100908 120.74 120.74 120.74 120.74 +0.08      
Total Volume and Open Interest 1,162,193 747,898 -107,071
3-Mth Euribor(EUREX)
Sep10 100908 99.125 99.125 99.120 99.120 -0.005 22 3,377 -22
Dec10 100908 99.065 99.065 99.040 99.040 -0.025 13 3,310 -3
Mar11 100908 99.025 99.025 99.000 99.000 -0.030 5 1,924 -1
Total Volume and Open Interest 74 13,159 -37
Long Gilt(LIFFE)
Sep10 100908 125~26 126~03 125~02 125~05 -0~25 1,807 17,307 -951
Dec10 100908 124~15 124~24 123~20 123~25 -0~24 112,860 301,368 +15,355
Total Volume and Open Interest 114,667 318,675 +14,404
3-Mth Short Sterling(LIFFE)
Sep10 100908 99.26 99.27 99.25 99.26 +0.01 43,175 303,673 -18,475
Dec10 100908 99.19 99.19 99.14 99.15 -0.03 66,056 331,821 -2,172
Mar11 100908 99.14 99.14 99.09 99.09 -0.04 26,958 299,200 -3,746
Jun11 100908 99.07 99.08 99.02 99.02 -0.05 28,793 300,538 -4,700
Sep11 100908 98.98 98.99 98.93 98.93 -0.05 45,337 354,839 -1,812
Dec11 100908 98.85 98.86 98.79 98.80 -0.05 56,104 407,279 +14,459
Total Volume and Open Interest 343,150 2,555,367 +7,497
3-Mth Euribor(LIFFE)
Sep10 100908 99.125 99.125 99.115 99.120 -0.005 45,198 599,325 -4,717
Dec10 100908 99.060 99.070 99.035 99.040 -0.025 118,534 634,271 -2,679
Mar11 100908 99.035 99.040 98.995 99.000 -0.030 134,059 601,559 +969
Total Volume and Open Interest 876,065 3,765,531 +1,893
3-Mth Aus T-Bills(SFE)
Sep10 100908 95.23 95.24 95.22 95.24 +0.01 27,032 61,990 -8,966
Dec10 100908 95.21 95.23 95.19 95.21 unch 35,516 221,982 -4,757
Mar11 100908 95.16 95.19 95.15 95.16 unch 19,565 115,441 -2,374
Jun11 100908 95.13 95.17 95.12 95.14 +0.01 10,036 72,212 +641
Sep11 100908 95.12 95.14 95.10 95.12 +0.01 3,385 43,820 -1,743
Dec11 100908 95.10 95.10 95.06 95.08 +0.01 1,333 31,703 -920
Mar12 100908 95.03 95.08 95.03 95.05 +0.01 375 32,211 -44
Jun12 100908 95.04 95.05 95.02 95.02 unch 583 13,476 +335
Sep12 100908 95.02 95.02 94.99 94.99 -0.01 24 2,719 +23
Dec12 100908 94.97 94.97 94.97 94.97 -0.02 1 1,200 +1
Total Volume and Open Interest 97,900 598,079 -17,767
10-Year Aus T-Bonds(SFE)
Sep10 100908 95.15 95.17 95.11 95.13 -0.01 46,193 361,475 -4,608
Dec10 100908 95.13 95.14 95.09 95.10 -0.01 1,261 2,168 +985
Total Volume and Open Interest 47,454 363,643 -3,623
3-Year Aus T-Bonds(SFE)
Sep10 100908 95.49 95.52 95.47 95.50 +0.02 123,510 555,082 -31,314
Dec10 100908 95.49 95.51 95.46 95.49 +0.02 619 1,011 +493
Total Volume and Open Interest 124,129 556,093 -30,821
Gold(CMX)
Oct10 100908 1256.5 1263.2 1253.5 1256.1 -1.8 5,476 41,063 +219
Dec10 100908 1257.3 1264.7 1254.6 1257.5 -1.8 109,658 390,255 +2,864
Feb11 100908 1261.0 1265.0 1258.5 1259.1 -1.7 1,151 21,823 +355
Apr11 100908 1261.5 1264.2 1258.5 1260.5 -1.6 444 17,902 +149
Jun11 100908 1263.3 1265.9 1262.1 1262.1 -1.5 127 15,992 -32
Aug11 100908 1263.7 1263.7 1263.7 1263.7 -1.4 252 9,007 +169
Oct11 100908 1265.5 1265.5 1265.5 1265.5 -1.3 55 7,386 +15
Dec11 100908 1267.6 1271.4 1267.0 1267.4 -1.2 262 15,008 -22
Feb12 100908 1269.4 1269.4 1269.4 1269.4 -1.2 3 6,671 +0
Apr12 100908 1271.5 1271.5 1271.5 1271.5 -1.2 65 6,221 +65
Jun12 100908 1274.2 1274.2 1274.2 1274.2 -1.0 90 8,433 -35
Total Volume and Open Interest 120,048 585,564 +5,437
Silver(CMX)
Sep10 100908 1986.0 2011.0 1986.0 1997.8 +9.5 352 1,621 -143
Dec10 100908 1983.5 2018.0 1982.0 2000.9 +9.5 35,393 98,957 +736
Mar11 100908 1997.0 2021.0 1997.0 2005.7 +9.8 810 13,354 +331
May11 100908 2013.0 2013.0 2007.5 2008.2 +10.0 215 8,256 +193
Jul11 100908 2014.0 2014.0 2005.0 2010.6 +10.2 486 5,992 +417
Sep11 100908 2012.7 2012.7 2012.7 2012.7 +10.2 207 1,488 +203
Dec11 100908 2012.5 2017.0 2012.5 2015.6 +10.2 102 4,176 +18
Total Volume and Open Interest 37,773 139,522 +1,726
Platinum(NYMEX)
Oct10 100908 1558.3 1566.2 1547.0 1562.2 +5.9 5,056 27,601 -220
Jan11 100908 1563.5 1570.7 1560.8 1568.0 +6.5 1,134 4,717 +956
Apr11 100908 1570.0 1570.0 1570.0 1570.0 +6.5 24 323 +24
Jul11 100908 1570.0 1570.0 1570.0 1570.0 +6.5      
Total Volume and Open Interest 6,214 32,647 +760
Palladium(NYMEX)
Sep10 100908 524.70 527.20 524.70 525.50 +3.90 86 136 +32
Dec10 100908 522.65 528.80 521.30 527.10 +3.90 2,070 21,467 +293
Mar11 100908 527.50 529.75 527.50 528.10 +3.60 6 73 +3
Total Volume and Open Interest 2,162 21,688 +328
Copper(CMX)
Sep10 100908 346.10 350.00 344.70 349.05 +2.70 757 3,381 -223
Dec10 100908 346.30 351.50 345.10 350.05 +3.00 26,581 94,335 -3,372
Mar11 100908 347.60 352.45 345.95 351.15 +3.20 1,649 19,876 +656
May11 100908 349.00 352.35 348.00 351.30 +3.20 153 3,463 +112
Jul11 100908 351.50 351.70 351.35 351.35 +3.15 8 2,927 +1
Total Volume and Open Interest 29,640 137,079 -2,840
DJIA Index(CBOT)
Sep10 100908 10333 10420 10305 10392 +54 443 10,008 -48
Dec10 100908 10282 10350 10282 10326 +54 30 88 +13
Mar11 100908 10220 10263 10206 10263 +57      
Jun11 100908 10207 10207 10153 10207 +54      
Total Volume and Open Interest 473 10,096 -35
E-mini DJIA Index(CBOT)
Sep10 100908 10334 10421 10297 10392 +54 116,342 81,960 -3,223
Dec10 100908 10275 10353 10233 10326 +54 896 1,104 +189
Mar11 100908 10263 10263 10263 10263 +57 0 16 +0
Jun11 100908 10207 10207 10207 10207 +54 0 1 +0
Total Volume and Open Interest 117,238 83,081 -3,034
S & P 500(CME)
Sep10 100908 1091.40 1103.00 1086.40 1099.30 +8.10 37,248 290,993 -8,205
Dec10 100908 1088.00 1097.50 1087.50 1094.40 +8.10 23,656 45,635 +19,395
Mar11 100908 1089.40 1092.20 1087.20 1089.40 +8.20 106 837 -68
Jun11 100908 1084.80 1087.50 1082.50 1084.80 +8.30 0 1,118 +0
Total Volume and Open Interest 61,010 338,583 +11,122
S & P 500 E-Mini(Globex)
Sep10 100908 1091.50 1103.00 1086.25 1099.25 +8.00 1,751,617 2,803,647 -46,919
Dec10 100908 1086.25 1097.75 1081.75 1094.50 +8.25 129,448 222,003 +111,829
Total Volume and Open Interest 1,881,148 3,025,949 +64,908
NASDAQ 100(CME)
Sep10 100908 1857.50 1889.00 1852.80 1877.50 +20.00 704 24,781 -47
Dec10 100908 1861.00 1885.00 1861.00 1875.00 +20.00 23 159 +1
Mar11 100908 1872.50 1873.50 1872.50 1872.50 +20.00      
Total Volume and Open Interest 727 24,940 -46
NASDAQ 100 E-Mini(Globex)
Sep10 100908 1857.30 1888.00 1852.30 1877.50 +20.00 271,396 345,499 +2,970
Dec10 100908 1854.80 1885.00 1851.30 1875.00 +20.00 3,611 4,049 +923
Total Volume and Open Interest 275,014 349,561 +3,891
S & P Midcap 400(CME)
Sep10 100908 758.50 762.00 758.50 759.60 +3.30 0 3,494 +0
Dec10 100908 757.30 757.30 757.30 757.30 +3.30      
Mar11 100908 755.30 755.30 755.30 755.30 +3.30      
Total Volume and Open Interest 0 3,494 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100908 9070 9150 9000 9120 +20 26,554 27,005 -3,043
Dec10 100908 9090 9135 8990 9110 +20 19,891 17,930 +13,811
Total Volume and Open Interest 46,445 44,935 +10,768
Nikkei 225(SGX)
Sep10 100908 9185 9190 8995 9030 -175 130,757 198,448 -9,719
Dec10 100908 9140 9140 8940 8970 -180 46,219 61,207 +32,115
Mar11 100908 8960 8970 8960 8970 -175 0 41 +0
Total Volume and Open Interest 177,369 269,795 +22,580
CAC 40(EURONEXT)
Sep10 100908 3637.0 3688.5 3613.0 3675.5 +32.0 108,593 416,241 +6,636
Oct10 100908 3636.0 3685.0 3624.0 3677.0 +32.0 770 1,961 +444
Nov10 100908 3659.5 3659.5 3659.5 3659.5 +32.0      
Total Volume and Open Interest 109,679 420,582 +7,366
Hang Seng Index(HKFE)
Sep10 100908 21189 21219 21028 21031 -338 64,412 92,516 +1,141
Oct10 100908 21192 21208 21024 21025 -345 3,421 3,704 +2,623
Total Volume and Open Interest 68,101 98,559 +3,751
DAX(EUREX)
Sep10 100908 6104.0 6182.0 6063.0 6169.0 +47.0 124,959 140,286 -415
Dec10 100908 6110.5 6187.0 6074.5 6176.5 +47.0 4,129 16,560 +1,215
Mar11 100908 6115.5 6191.0 6085.0 6187.5 +47.0 273 3,201 -29
Total Volume and Open Interest 129,361 160,047 +771
FT-SE 100(EURONEXT)
Sep10 100908 5384.50 5447.00 5360.00 5436.50 +25.00 116,867 651,619 +3,695
Dec10 100908 5363.00 5425.00 5343.00 5416.00 +25.50 22,423 43,842 +26,226
Mar11 100908 5322.00 5372.50 5308.50 5372.50 +25.50 0 980 +0
Total Volume and Open Interest 139,296 696,701 +29,927
SPI 200(SFE)
Sep10 100908 4574.0 4575.0 4527.0 4538.0 -39.0 29,296 234,476 -1,238
Dec10 100908 4587.0 4590.0 4551.0 4560.0 -39.0 1,216 7,632 +1,012
Mar11 100908 4557.0 4557.0 4549.0 4549.0 -39.0 2 1,538 +0
Total Volume and Open Interest 30,515 244,577 -225
GSCI(CME)
Sep10 100908 514.00 517.80 514.00 517.00 +2.00 341 13,624 -74
Oct10 100908 520.20 524.00 520.20 523.10 +1.80 101 238 +95
Nov10 100908 530.00 530.00 530.00 530.00 +2.00      
Total Volume and Open Interest 442 13,862 +21
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!!!