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 September 14, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100914 1026.75 1030.50 1018.25 1025.00 -0.25 699 570 -397
Nov10 100914 1034.50 1042.25 1025.00 1035.50 +1.00 58,815 303,113 -2,909
Jan11 100914 1043.50 1051.75 1035.00 1045.25 +1.25 13,060 93,780 -204
Mar11 100914 1051.50 1059.00 1042.75 1053.50 +1.25 6,187 32,645 +909
May11 100914 1052.25 1061.00 1046.25 1057.00 +1.75 3,261 39,326 +53
Jul11 100914 1059.25 1066.00 1051.25 1061.00 +0.75 3,253 27,500 +27
Aug11 100914 1051.25 1052.50 1051.25 1052.50 +1.25 0 338 +0
Sep11 100914 1037.75 1037.75 1037.00 1037.75 +0.75 30 248 +20
Nov11 100914 1026.00 1033.50 1019.25 1026.75 -0.25 2,750 32,662 -102
Jan12 100914 1031.00 1032.75 1030.50 1030.50 -0.25 7 210 +7
Mar12 100914 1031.50 1032.75 1030.00 1032.50 -0.25 0 86 +0
May12 100914 1032.50 1032.75 1032.50 1032.50 -0.25 5 88 +3
Jul12 100914 1041.75 1042.00 1041.25 1041.25 -0.25 4 108 +0
Aug12 100914 1035.25 1035.50 1035.25 1035.25 -0.25 0 2 +0
Total Volume and Open Interest 88,100 532,206 -2,583
Soybean Meal(CBOT)
Sep10 100914 294.80 298.00 290.00 290.00 -6.80 482 162 -386
Oct10 100914 291.20 294.70 288.60 293.70 +2.90 12,095 25,566 -1,647
Dec10 100914 293.50 297.30 291.10 296.50 +3.00 31,597 123,698 -5,210
Jan11 100914 295.50 298.40 292.80 298.00 +3.00 4,061 13,440 +150
Mar11 100914 297.90 301.00 295.50 300.80 +3.30 2,377 12,258 +236
May11 100914 298.70 301.80 296.50 301.80 +3.30 2,271 12,529 +637
Jul11 100914 299.10 303.00 297.90 302.90 +3.30 1,418 9,215 +371
Aug11 100914 297.90 300.60 296.60 300.10 +3.50 161 1,675 +14
Sep11 100914 295.10 295.10 291.60 294.90 +3.30 203 1,336 -22
Oct11 100914 287.40 287.40 284.00 287.30 +3.30 274 799 +58
Total Volume and Open Interest 55,339 205,336 -5,720
Soybean Oil(CBOT)
Sep10 100914 41.36 41.36 41.09 41.20 -0.14 1,676 517 -442
Oct10 100914 41.45 41.52 41.10 41.33 -0.09 10,968 32,881 -444
Dec10 100914 41.86 41.91 41.51 41.71 -0.10 33,894 168,139 +3,536
Jan11 100914 42.17 42.20 41.81 42.02 -0.10 6,205 30,539 +1,405
Mar11 100914 42.44 42.48 42.10 42.30 -0.10 4,312 19,278 +1,148
May11 100914 42.42 42.61 42.24 42.46 -0.09 1,275 11,466 +69
Jul11 100914 42.63 42.79 42.44 42.63 -0.14 2,561 10,153 -138
Aug11 100914 42.79 42.87 42.73 42.73 -0.14 55 611 +22
Sep11 100914 42.84 42.93 42.79 42.79 -0.14 42 405 +31
Oct11 100914 42.90 42.98 42.84 42.84 -0.14 34 290 +19
Total Volume and Open Interest 61,245 279,862 +5,358
Canola(WCE)
Nov10 100914 459.0 462.7 455.7 460.6 +1.7 7,522 102,633 -443
Jan11 100914 465.5 467.1 461.9 465.1 +1.5 3,035 34,832 +2,162
Mar11 100914 468.0 470.6 463.6 469.0 +1.6 169 5,442 +98
May11 100914 471.1 471.3 470.0 471.3 +2.6 47 2,107 +2
Jul11 100914 474.1 475.7 473.3 473.6 +2.0 44 3,560 +19
Total Volume and Open Interest 10,825 151,012 +1,845
Corn(CBOT)
Sep10 100914 470.00 481.50 466.50 478.00 +8.75 7,972 1,913 -2,494
Dec10 100914 483.75 495.50 480.25 495.00 +11.50 211,040 785,989 -25,774
Mar11 100914 496.50 508.75 493.50 508.25 +11.50 56,323 247,293 +5,705
May11 100914 499.50 511.75 497.50 511.50 +11.75 8,983 46,388 +158
Jul11 100914 503.00 514.75 500.50 514.25 +11.50 20,984 105,824 +1,811
Sep11 100914 475.00 486.50 475.00 485.00 +10.50 3,440 19,333 +83
Dec11 100914 455.00 467.50 455.00 467.00 +11.00 21,467 123,741 +1,092
Mar12 100914 462.75 474.75 462.75 474.75 +11.00 442 9,289 +110
May12 100914 475.00 478.75 467.75 478.75 +11.00 133 1,437 +60
Jul12 100914 474.00 483.00 472.00 483.00 +11.00 253 3,976 -31
Total Volume and Open Interest 331,736 1,361,505 -19,130
Wheat(CBOT)
Sep10 100914 708.25 709.00 701.50 704.50 -9.25 1,789 1,433 -732
Dec10 100914 748.00 751.00 730.50 736.00 -9.00 40,685 266,958 -581
Mar11 100914 775.25 779.25 759.50 765.00 -8.75 14,207 78,222 -1,745
May11 100914 774.25 781.00 765.00 772.00 -3.50 2,805 19,705 +336
Jul11 100914 744.00 751.25 735.50 744.75 +0.75 3,582 72,477 +360
Sep11 100914 745.00 752.00 741.00 748.75 unch 576 9,561 +279
Total Volume and Open Interest 64,720 487,965 -1,776
Wheat(KCBT)
Sep10 100914 756.25 761.50 751.00 759.75 +2.25 56 31 -33
Dec10 100914 771.00 776.50 757.00 766.25 -3.25 10,482 106,477 +131
Mar11 100914 782.00 789.00 770.25 779.50 -3.00 3,425 57,208 +953
May11 100914 776.50 785.00 768.25 778.25 +0.75 111 8,311 +63
Jul11 100914 748.50 755.00 742.50 752.25 +2.75 1,039 28,904 +231
Sep11 100914 748.00 755.25 744.50 752.75 +2.25 108 3,150 +26
Total Volume and Open Interest 15,313 208,476 +1,379
Wheat(MGE)
Sep10 100914 753.25 753.25 753.25 753.25 -1.75 42 49 +13
Dec10 100914 768.00 774.75 755.50 763.75 -3.75 4,059 29,416 +770
Mar11 100914 780.00 785.25 766.75 775.25 -4.50 1,304 17,501 +457
May11 100914 767.00 780.00 767.00 771.00 -2.50 134 2,686 +25
Jul11 100914 761.00 770.00 757.75 761.25 -3.50 324 6,714 -19
Total Volume and Open Interest 5,968 63,261 +1,277
Oats(CBOT)
Sep10 100914 328.00 328.00 322.00 328.00 +6.00 4 13 +0
Dec10 100914 333.00 347.00 318.00 344.50 +11.50 782 10,045 +118
Mar11 100914 335.00 346.75 328.00 345.50 +8.00 124 974 +65
May11 100914 346.50 346.50 339.50 346.50 +7.00 0 54 +0
Total Volume and Open Interest 933 11,296 +206
Rough Rice(CBOT)
Sep10 100914 11.67 11.93 11.65 11.84 +0.19 5 15 -24
Nov10 100914 11.90 12.15 11.82 12.05 +0.18 469 12,970 -45
Jan11 100914 12.13 12.40 12.11 12.31 +0.18 61 1,992 +16
Mar11 100914 12.50 12.64 12.40 12.59 +0.19 2 999 +1
Total Volume and Open Interest 542 17,586 -55
Live Cattle(CME)
Oct10 100914 97.400 98.535 97.135 98.200 +0.750 35,348 89,358 -8,546
Dec10 100914 100.100 101.200 99.850 100.800 +0.415 25,504 129,331 +10,010
Feb11 100914 101.080 102.480 101.050 102.230 +0.780 8,825 55,967 +2,243
Apr11 100914 102.000 103.150 101.830 103.000 +0.770 6,411 38,980 +78
Jun11 100914 99.000 100.050 98.885 99.980 +0.680 1,881 16,670 +77
Aug11 100914 98.580 99.500 98.580 99.480 +0.280 254 5,033 +27
Total Volume and Open Interest 78,449 338,621 +3,999
Feeder Cattle(CME)
Sep10 100914 112.200 112.300 111.680 112.150 -0.200 296 3,003 -125
Oct10 100914 112.480 112.700 111.550 112.100 -0.285 2,283 11,427 -162
Nov10 100914 113.080 113.200 112.250 112.850 -0.185 1,740 10,639 +418
Jan11 100914 112.750 113.180 112.535 113.080 unch 631 5,230 +179
Mar11 100914 112.430 112.900 112.285 112.830 -0.100 124 2,316 +43
Apr11 100914 113.000 113.000 112.600 113.000 -0.100 21 426 +6
May11 100914 112.750 113.035 112.430 113.000 unch 21 840 +3
Total Volume and Open Interest 5,120 33,958 +365
Lean Hogs(CME)
Oct10 100914 76.650 79.000 76.450 78.700 +2.400 21,088 52,551 -6,544
Dec10 100914 74.600 76.600 74.300 76.400 +2.100 16,572 78,701 +5,250
Feb11 100914 77.750 79.500 77.750 79.330 +1.750 3,511 33,416 +607
Apr11 100914 79.250 80.650 79.250 80.600 +1.375 2,800 29,042 +628
May11 100914 83.000 84.000 83.000 84.000 +1.450 11 1,119 -6
Jun11 100914 84.750 86.600 84.650 86.250 +1.650 1,075 16,871 +636
Jul11 100914 83.450 83.980 83.250 83.980 +1.050 233 3,348 +108
Aug11 100914 81.250 81.950 81.100 81.950 +1.020 42 2,342 +9
Total Volume and Open Interest 45,349 217,936 +704
Class III Milk(CME)
Sep10 100914 16.33 16.36 16.30 16.33 +0.03 117 5,006 +3
Oct10 100914 15.97 16.06 15.90 15.92 +0.01 372 5,203 -16
Nov10 100914 15.48 15.71 15.46 15.54 +0.04 502 4,460 +174
Dec10 100914 14.95 15.08 14.94 15.03 +0.09 242 4,269 +16
Jan11 100914 14.21 14.33 14.19 14.33 +0.14 98 1,650 +20
Total Volume and Open Interest 1,545 26,046 +253
Cocoa(ICE)
Sep10 100914 2603 2641 2603 2641 +79 4 36 -1
Dec10 100914 2620 2693 2620 2679 +69 6,733 66,976 -375
Mar11 100914 2657 2716 2649 2706 +66 2,514 29,475 +766
May11 100914 2672 2735 2670 2720 +72 1,543 12,387 -136
Jul11 100914 2689 2754 2688 2735 +73 185 4,882 +30
Sep11 100914 2703 2761 2699 2752 +78 121 2,745 -10
Dec11 100914 2714 2777 2710 2764 +79 182 4,367 +23
Total Volume and Open Interest 11,284 128,209 +299
Coffee "C"(ICE)
Sep10 100914 192.60 193.70 192.60 193.70 +6.20 3 278 -2
Dec10 100914 191.15 196.80 190.45 195.30 +6.15 7,099 92,700 -684
Mar11 100914 191.05 197.80 191.05 196.25 +5.90 1,978 36,527 +401
May11 100914 189.10 196.35 189.10 194.80 +5.70 382 10,387 +26
Jul11 100914 189.80 195.00 189.80 193.55 +5.60 44 3,764 -3
Sep11 100914 187.70 192.90 187.70 192.35 +5.45 39 2,030 +27
Total Volume and Open Interest 9,569 147,100 -214
Orange Juice(ICE)
Nov10 100914 146.30 147.25 144.35 146.50 +0.45 1,050 16,681 +187
Jan11 100914 147.00 148.90 147.00 148.45 +0.55 201 5,734 +70
Mar11 100914 148.80 150.20 148.55 150.20 +0.60 13 794 +11
May11 100914 150.25 151.40 150.25 151.40 +0.60 2 252 -1
Jul11 100914 151.35 151.35 151.35 151.35 +0.55 2 1,240 +0
Sep11 100914 151.40 151.40 151.40 151.40 +0.55 0 17 +0
Total Volume and Open Interest 1,268 24,730 +267
Sugar #11(ICE)
Oct10 100914 23.42 24.52 23.38 24.36 +1.02 55,350 186,584 -8,631
Mar11 100914 22.55 23.52 22.53 23.41 +0.86 65,064 254,283 +15,552
May11 100914 21.15 21.73 21.02 21.60 +0.45 13,504 58,099 +994
Jul11 100914 19.70 20.04 19.60 20.00 +0.21 7,987 90,345 +701
Oct11 100914 18.80 19.15 18.75 19.13 +0.15 2,563 35,763 -183
Total Volume and Open Interest 148,039 696,977 +7,988
London Cocoa(LCE)
Sep10 100914 1804 1854 1800 1843 +28 11,231 30,646 -5,830
Dec10 100914 1826 1857 1821 1849 +22 16,003 64,234 +6,618
Mar11 100914 1853 1877 1844 1871 +21 2,989 48,237 +291
May11 100914 1864 1892 1860 1887 +22 1,290 18,595 +354
Jul11 100914 1872 1905 1872 1899 +25 454 8,208 +90
Sep11 100914 1884 1908 1879 1906 +22 338 4,883 +121
Dec11 100914 1895 1916 1895 1916 +23 345 9,060 +73
Total Volume and Open Interest 32,654 188,333 +1,717
London Sugar(LCE)
Dec10 100914 595.50 617.50 594.90 614.80 +19.40 4,890 29,164 +1,534
Mar11 100914 585.00 601.40 584.60 600.00 +15.30 1,269 13,008 +243
May11 100914 557.40 573.40 557.40 571.50 +13.30 360 4,869 -77
Aug11 100914 531.00 543.80 531.00 542.30 +9.30 51 4,101 +25
Oct11 100914 516.00 526.10 516.00 524.80 +8.10 65 450 +30
Total Volume and Open Interest 13,520 56,436 -1,214
Cotton(ICE)
Oct10 100914 93.00 93.79 93.00 93.79 +1.99 49 561 -44
Dec10 100914 92.80 94.85 92.80 94.50 +1.79 8,443 147,921 +326
Mar11 100914 91.82 93.60 91.82 93.27 +1.68 3,427 55,565 +1,146
May11 100914 91.30 92.71 91.30 92.19 +1.17 311 5,115 +84
Jul11 100914 91.25 91.79 90.74 90.97 +0.51 351 12,733 +95
Oct11 100914 85.08 85.14 85.08 85.14 +0.06 5 17 +5
Total Volume and Open Interest 12,848 228,386 +1,773
Lumber(CME)
Sep10 100914 222.0 226.5 215.1 216.8 -6.1 207 311 -180
Nov10 100914 230.1 233.8 222.7 224.4 -4.6 391 6,796 -92
Jan11 100914 248.8 252.1 242.3 242.3 -5.6 83 1,355 +46
Mar11 100914 262.0 262.4 256.2 256.2 +0.8 15 107 +11
Total Volume and Open Interest 696 8,572 -215
Crude Oil(NYM)
Oct10 100914 77.17 77.99 76.21 76.80 -0.39 349,157 161,903 -30,884
Nov10 100914 78.04 78.86 77.28 77.83 -0.20 207,335 275,517 +19,169
Dec10 100914 78.87 79.75 78.31 78.83 -0.04 144,890 211,934 -2,989
Jan11 100914 79.76 80.50 79.13 79.74 +0.09 50,190 62,162 +2,370
Feb11 100914 80.47 81.14 80.08 80.54 +0.17 21,878 37,167 +1,041
Mar11 100914 81.11 81.74 80.57 81.21 +0.19 22,515 56,772 +1,935
Apr11 100914 81.64 82.11 81.23 81.72 +0.20 8,523 20,317 +1
May11 100914 81.73 82.32 81.73 82.14 +0.20 8,988 13,643 -649
Jun11 100914 82.25 82.97 81.96 82.52 +0.19 23,324 62,864 +1,663
Jul11 100914 82.46 83.04 82.44 82.87 +0.20 2,838 27,306 +565
Aug11 100914 83.34 83.34 83.15 83.15 +0.21 1,405 9,298 -54
Sep11 100914 83.32 83.63 83.32 83.41 +0.22 1,607 12,121 +187
Oct11 100914 83.67 83.67 83.67 83.67 +0.23 896 7,829 +15
Nov11 100914 83.95 83.95 83.95 83.95 +0.24 571 12,235 -76
Dec11 100914 84.15 84.71 83.50 84.25 +0.25 25,699 120,428 -424
Jan12 100914 84.43 84.43 84.43 84.43 +0.26 0 11,188 +0
Total Volume and Open Interest 876,826 1,323,899 -6,329
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100914 77.200 78.000 76.200 76.800 -0.400 8,822 5,329 -755
Nov10 100914 78.000 78.825 77.300 77.825 -0.200 1,132 2,035 +86
Dec10 100914 78.900 79.650 78.375 78.825 -0.050 129 1,589 +27
Jan11 100914 80.375 80.375 79.350 79.750 +0.100 0 555 +0
Feb11 100914 80.550 80.550 80.550 80.550 +0.175 0 5 +0
Mar11 100914 81.200 81.200 81.200 81.200 +0.175 0 6 +0
Apr11 100914 81.725 81.725 81.725 81.725 +0.200 0 3 +0
May11 100914 82.150 82.150 82.150 82.150 +0.200 0 1 +0
Jun11 100914 82.525 82.525 82.525 82.525 +0.200 0 2 +0
Total Volume and Open Interest 10,083 9,641 -642
Heating Oil(NYM)
Oct10 100914 212.39 215.26 211.40 212.88 +0.61 66,025 60,194 -4,697
Nov10 100914 213.68 216.81 213.09 214.45 +0.53 39,374 56,587 +938
Dec10 100914 215.61 218.45 214.75 216.11 +0.45 42,484 69,532 +6,849
Jan11 100914 217.95 220.32 217.65 218.20 +0.28 16,977 41,056 +5,384
Feb11 100914 219.28 221.36 219.15 219.44 +0.07 4,485 15,087 +880
Mar11 100914 219.57 221.37 218.69 219.72 -0.01 3,254 12,563 +28
Apr11 100914 219.15 221.16 218.92 219.29 -0.02 4,921 10,750 +1,329
May11 100914 219.08 219.39 219.08 219.39 -0.01 2,551 8,297 -214
Jun11 100914 219.96 222.00 219.05 219.95 +0.09 6,151 24,553 -283
Jul11 100914 222.55 222.55 221.45 221.45 +0.12 1,023 3,931 +746
Aug11 100914 222.01 223.12 222.01 223.12 +0.17 128 2,564 -13
Sep11 100914 225.15 225.15 225.15 225.15 +0.19 127 1,489 +48
Total Volume and Open Interest 190,352 327,133 +10,942
Gasoline(NYMEX)
Oct10 100914 198.25 200.01 195.69 196.90 -1.16 53,764 64,770 -5,433
Nov10 100914 197.21 199.37 195.28 196.54 -0.83 35,298 70,649 +4,639
Dec10 100914 197.60 199.69 195.74 197.11 -0.57 25,084 36,158 +694
Jan11 100914 199.02 201.24 198.24 199.10 -0.47 10,762 20,698 +1,247
Feb11 100914 202.07 203.39 200.74 201.49 -0.36 3,734 7,008 +519
Mar11 100914 203.67 205.30 202.87 203.88 -0.24 4,091 7,292 +757
Apr11 100914 214.75 217.00 214.75 215.63 -0.12 1,738 10,805 -207
May11 100914 215.65 216.48 215.65 216.48 -0.08 1,416 4,676 +351
Jun11 100914 217.58 217.58 216.61 217.20 -0.08 1,704 7,946 -298
Jul11 100914 216.75 217.48 216.75 217.22 -0.08 242 2,456 +80
Total Volume and Open Interest 138,171 242,640 +2,277
e-miNY RBOB Gasoline(NYM)
Oct10 100914 196.90 196.90 196.90 196.90 -1.20 0 2 +0
Nov10 100914 196.50 196.54 196.50 196.50 -0.90 0 1 +0
Dec10 100914 197.10 197.11 197.10 197.10 -0.60 0 1 +0
Jan11 100914 199.10 199.10 199.10 199.10 -0.50 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100914 3.937 4.020 3.843 3.966 +0.028 113,058 157,549 -5,544
Nov10 100914 4.169 4.229 4.058 4.169 unch 49,726 168,060 +5,628
Dec10 100914 4.466 4.496 4.329 4.418 -0.040 24,910 65,771 +1,147
Jan11 100914 4.644 4.681 4.509 4.601 -0.042 28,220 96,655 +3,178
Feb11 100914 4.676 4.678 4.515 4.608 -0.038 4,609 27,752 -17
Mar11 100914 4.575 4.613 4.455 4.543 -0.038 11,272 53,700 +536
Apr11 100914 4.528 4.530 4.377 4.466 -0.034 9,341 53,606 -1,072
May11 100914 4.537 4.541 4.407 4.491 -0.032 2,095 19,242 +400
Jun11 100914 4.580 4.595 4.464 4.545 -0.032 1,150 9,116 +61
Jul11 100914 4.642 4.664 4.531 4.615 -0.030 1,143 8,081 +64
Aug11 100914 4.694 4.710 4.593 4.668 -0.030 1,456 7,736 -127
Sep11 100914 4.721 4.735 4.618 4.696 -0.030 1,385 8,399 +112
Oct11 100914 4.819 4.820 4.701 4.784 -0.029 2,428 24,694 +257
Nov11 100914 5.097 5.102 4.971 5.046 -0.033 224 7,180 +61
Dec11 100914 5.391 5.396 5.305 5.370 -0.031 1,895 15,073 -1,120
Jan12 100914 5.577 5.577 5.485 5.561 -0.030 1,325 15,970 +581
Total Volume and Open Interest 255,749 829,574 +4,988
Brent Crude Oil(ICE)
Oct10 100914 78.93 79.90 78.47 79.16 +0.13 110,797 60,033 -28,820
Nov10 100914 79.05 79.91 78.47 79.27 +0.20 157,651 174,051 -4,137
Dec10 100914 79.32 80.25 78.82 79.64 +0.19 87,775 170,658 +12,025
Jan11 100914 79.90 80.64 79.34 80.08 +0.18 22,462 57,245 +2,152
Feb11 100914 80.37 80.82 79.80 80.56 +0.19 6,043 27,700 -260
Mar11 100914 80.96 81.31 80.28 81.07 +0.21 7,403 21,772 +1,899
Apr11 100914 81.29 81.79 80.77 81.56 +0.21 3,361 16,086 -133
May11 100914 81.78 82.27 81.25 82.05 +0.21 4,158 16,539 -539
Jun11 100914 82.36 82.80 81.72 82.53 +0.22 11,434 30,669 -496
Jul11 100914 82.96 82.96 82.96 82.96 +0.22 1,089 8,401 +202
Aug11 100914 83.40 83.40 83.33 83.33 +0.22 542 5,075 -29
Sep11 100914 83.66 83.66 83.66 83.66 +0.23 691 6,709 -113
Oct11 100914 83.96 83.96 83.96 83.96 +0.24 481 4,155 -3
Nov11 100914 84.25 84.25 84.25 84.25 +0.26 545 7,640 -95
Total Volume and Open Interest 430,102 744,786 -17,762
Gas Oil(ICE)
Oct10 100914 674.25 680.50 668.50 677.25 +3.00 86,755 161,329 +934
Nov10 100914 673.50 681.25 669.50 678.25 +2.75 57,169 84,346 +7,594
Dec10 100914 676.50 683.25 671.50 679.75 +2.25 41,617 92,160 -475
Jan11 100914 679.50 686.50 674.75 683.25 +2.00 10,728 51,561 +971
Feb11 100914 678.25 686.50 678.25 686.50 +1.75 4,130 27,293 +58
Mar11 100914 686.50 692.00 685.75 689.25 +1.75 4,538 18,821 -863
Apr11 100914 692.25 692.25 688.25 691.50 +1.50 2,529 20,210 +1,013
May11 100914 690.75 694.25 690.50 694.25 +1.50 1,741 16,873 +300
Jun11 100914 695.00 700.25 690.00 697.50 +1.75 6,707 51,579 +111
Jul11 100914 702.00 702.00 702.00 702.00 +2.00 937 12,220 +17
Total Volume and Open Interest 214,677 647,543 +3,291
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100914 2.003 2.058 2.003 2.055 +0.046 123 602 -59
Nov10 100914 1.915 1.969 1.913 1.966 +0.042 105 983 -37
Dec10 100914 1.900 1.920 1.899 1.917 +0.027 153 1,875 +41
Jan11 100914 1.895 1.914 1.895 1.912 +0.026 27 1,280 -13
Feb11 100914 1.908 1.920 1.905 1.917 +0.026 25 902 +5
Mar11 100914 1.916 1.930 1.916 1.929 +0.039 41 724 +22
Apr11 100914 1.909 1.940 1.909 1.939 +0.036 6 625 +5
Total Volume and Open Interest 715 9,492 -95
WTI Crude Oil(ICE)
Oct10 100914 77.16 77.98 76.21 76.80 -0.39 77,766 51,210 -2,581
Nov10 100914 78.02 78.85 77.28 77.83 -0.20 70,371 87,629 +2,077
Dec10 100914 78.95 79.70 78.32 78.83 -0.04 53,463 112,587 +2,974
Jan11 100914 79.95 80.40 79.20 79.74 +0.09 13,108 22,060 +975
Feb11 100914 80.65 81.12 80.12 80.54 +0.17 5,243 15,597 +786
Mar11 100914 81.19 81.72 80.48 81.21 +0.19 5,847 19,636 +2,023
Apr11 100914 81.93 82.15 81.50 81.72 +0.20 1,932 8,299 +447
May11 100914 82.17 82.55 81.70 82.14 +0.20 1,274 4,852 +51
Jun11 100914 82.54 82.90 82.06 82.52 +0.19 6,426 29,264 +272
Jul11 100914 82.87 82.87 82.87 82.87 +0.20 268 10,444 +97
Aug11 100914 83.15 83.15 83.15 83.15 +0.21 261 4,038 +10
Sep11 100914 83.41 83.41 83.41 83.41 +0.22 163 5,673 -1
Oct11 100914 83.67 83.67 83.67 83.67 +0.23 118 3,131 -1
Nov11 100914 83.95 83.95 83.95 83.95 +0.24 168 5,956 -64
Dec11 100914 83.58 84.59 83.58 84.25 +0.25 10,002 47,495 -684
Jan12 100914 84.43 84.43 84.43 84.43 +0.26 15 4,534 +0
Total Volume and Open Interest 247,537 498,406 +6,237
US Dollar Index(ICE)
Dec10 100914 82.205 82.295 81.245 81.340 -0.845 20,509 22,243 +1,325
Mar11 100914 81.700 81.700 81.700 81.700 -0.843 0 502 +0
Jun11 100914 82.115 82.115 82.115 82.115 -0.842 0 2 +0
Total Volume and Open Interest 20,509 22,747 -5,077
Australian Dollar(CME)
Sep10 100913 92.90 93.43 92.62 93.42 +0.80 21,931 53,741 -10,061
Dec10 100914 92.48 93.56 92.13 93.43 +0.98 56,007 115,865 +1,022
Mar11 100914 91.23 92.37 91.22 92.37 +0.97 3 239 +3
Total Volume and Open Interest 56,010 116,260 -52,716
British Pound(CME)
Sep10 100913 153.57 154.88 153.52 154.05 +0.53 43,094 72,245 -18,119
Dec10 100914 154.15 155.77 153.36 155.55 +1.60 103,216 70,348 +631
Mar11 100914 153.71 155.45 153.40 155.45 +1.59 8 164 +2
Total Volume and Open Interest 103,224 70,517 -71,612
Canadian Dollar(CME)
Sep10 100914 97.28 97.55 97.09 97.42 +0.05 6,907 31,364 -4,234
Dec10 100914 97.08 97.68 96.83 97.38 +0.22 60,058 73,494 +1,441
Mar11 100914 96.80 97.40 96.72 97.15 +0.22 319 1,905 +268
Jun11 100914 96.75 97.00 96.69 96.90 +0.21 130 612 +120
Total Volume and Open Interest 67,414 107,479 -2,405
Japanese Yen(CME)
Sep10 100913 118.69 119.25 118.56 119.12 +0.26 47,814 56,484 -13,201
Dec10 100914 119.54 120.70 119.51 120.49 +0.81 118,221 130,704 +9,932
Mar11 100914 120.24 120.82 119.72 120.64 +0.81 8 160 +7
Total Volume and Open Interest 118,229 130,935 -46,545
Swiss Franc(CME)
Sep10 100913 98.08 98.91 98.04 98.87 +0.74 21,586 45,290 -3,364
Dec10 100914 99.34 100.77 99.20 100.60 +1.32 37,046 48,380 +3,612
Mar11 100914 100.70 100.70 99.38 100.69 +1.31 0 11 +0
Total Volume and Open Interest 37,046 48,392 -41,678
EuroFX(CME)
Sep10 100913 127.06 128.44 127.04 128.38 +1.21 96,445 99,707 -29,577
Dec10 100914 128.71 130.29 128.25 130.15 +1.55 294,789 162,416 +5,575
Mar11 100914 128.45 130.15 128.25 130.09 +1.54 60 533 +5
Total Volume and Open Interest 294,850 162,956 -94,126
Mexican Peso(CME)
Sep10 100913 776.2 778.2 774.8 777.5 +2.8 10,242 29,420 -6,375
Oct10 100914 778.2 778.2 776.5 778.2 +1.8      
Total Volume and Open Interest 20,021 73,901 -26,258
Brazilian Real(CME)
Oct10 100914 584.55 584.55 580.00 584.55 +4.55 0 41 +0
Nov10 100914 581.40 581.40 576.80 581.40 +4.60 0 3 +0
Dec10 100914 577.90 577.90 573.40 577.90 +4.50 358 4,132 +340
Jan11 100914 573.75 573.75 569.30 573.75 +4.45      
Total Volume and Open Interest 358 4,183 +340
30-Year T-Bonds(CBOT)
Sep10 100914 131~310 133~010 131~230 133~000 +0~290 3,940 15,139 -1,162
Dec10 100914 130~170 131~200 130~100 131~180 +0~280 242,548 645,900 -3,085
Mar11 100914 130~000 130~140 129~180 130~140 +0~280 6 37 +5
Total Volume and Open Interest 246,494 661,076 -4,242
10-Year T-Notes(CBOT)
Sep10 100914 124~270 125~160 124~270 125~145 +0~165 12,969 46,046 -6,877
Dec10 100914 123~275 124~160 123~255 124~140 +0~170 942,450 1,630,051 -21,134
Mar11 100914 123~240 123~240 123~065 123~235 +0~170 2 385 +1
Total Volume and Open Interest 955,421 1,676,516 -28,010
5-Year T-Notes(CBOT)
Sep10 100914 120~042 120~102 120~041 120~097 +0~047 5,206 22,481 -3,296
Dec10 100914 119~062 119~127 119~058 119~121 +0~051 340,858 871,095 -8,762
Mar11 100914 119~001 119~001 118~078 119~001 +0~051      
Total Volume and Open Interest 346,064 893,576 -12,058
2 Year T-Notes(CBOT)
Sep10 100914 109~082 109~089 109~082 109~089 +0~006 1,816 6,671 -863
Dec10 100914 109~054 109~066 109~051 109~065 +0~010 168,498 695,528 +13,716
Mar11 100914 109~035 109~035 109~025 109~035 +0~010      
Total Volume and Open Interest 170,314 702,199 +12,853
Eurodollars(CME)
Dec10 100914 99.595 99.605 99.585 99.600 +0.015 248,747 1,098,620 +13,158
Mar11 100914 99.515 99.540 99.500 99.535 +0.020 235,907 1,080,522 +34,339
Jun11 100914 99.415 99.450 99.400 99.445 +0.030 249,639 874,574 +10,921
Sep11 100914 99.270 99.330 99.255 99.325 +0.050 258,509 820,089 +23,487
Dec11 100914 99.100 99.185 99.085 99.175 +0.075 213,142 769,915 -10,574
Mar12 100914 98.920 99.015 98.905 99.005 +0.090 142,098 482,810 -1,306
Jun12 100914 98.725 98.835 98.720 98.830 +0.100 107,459 392,144 +4,928
Sep12 100914 98.550 98.670 98.550 98.660 +0.105 98,146 278,612 -8,703
Dec12 100914 98.365 98.480 98.360 98.475 +0.105 61,667 198,987 -3,983
Mar13 100914 98.205 98.315 98.200 98.310 +0.105 48,347 205,611 +2,019
Jun13 100914 98.030 98.125 98.015 98.120 +0.100 44,883 132,920 -213
Sep13 100914 97.845 97.945 97.835 97.935 +0.100 36,085 104,284 +2,986
Dec13 100914 97.655 97.755 97.645 97.745 +0.100 16,723 83,618 +206
Mar14 100914 97.495 97.595 97.495 97.585 +0.100 12,269 77,892 -398
Jun14 100914 97.310 97.430 97.310 97.415 +0.100 10,282 56,896 -490
Sep14 100914 97.140 97.260 97.140 97.250 +0.105 10,389 44,073 +1,930
Dec14 100914 96.965 97.085 96.965 97.075 +0.100 4,403 63,066 +100
Mar15 100914 96.850 96.945 96.840 96.935 +0.100 4,433 37,592 -178
Total Volume and Open Interest 1,852,666 6,980,539 -686,889
30 Day Federal Funds(CBOT)
Sep10 100914 99.815 99.817 99.815 99.815 unch 4,545 52,861 +2,008
Oct10 100914 99.810 99.815 99.805 99.810 unch 6,811 63,996 +660
Nov10 100914 99.805 99.820 99.805 99.810 +0.005 5,148 84,518 +1,890
Dec10 100914 99.810 99.820 99.810 99.815 +0.005 845 77,918 +188
Jan11 100914 99.815 99.820 99.815 99.815 unch 663 58,902 +67
Feb11 100914 99.810 99.810 99.805 99.810 +0.005 1,680 56,831 -254
Total Volume and Open Interest 28,065 573,998 +5,254
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)
Dec10 100914 99.668 99.668 99.668 99.668 +0.005 870 1,435 +808
Mar11 100914 99.677 99.677 99.677 99.677 unch 0 367 +0
Jun11 100914 99.692 99.692 99.692 99.692 unch      
Sep11 100914 99.690 99.690 99.690 99.690 unch      
Dec11 100914 99.695 99.695 99.695 99.695 unch      
Mar12 100914 99.660 99.660 99.660 99.660 unch      
Jun12 100914 99.710 99.710 99.710 99.710 unch      
Sep12 100914 99.750 99.750 99.750 99.750 -0.020      
Dec12 100914 99.445 99.445 99.445 99.445 -0.020      
Mar13 100914 99.445 99.445 99.445 99.445 -0.020      
Total Volume and Open Interest 870 1,802 -581
3-Mth Euro-Yen(SGX)
Dec10 100914 99.67 99.67 99.67 99.67 unch 369 2,044 +46
Mar11 100914 99.68 99.68 99.68 99.68 unch 2 1,401 +0
Jun11 100914 99.68 99.69 99.68 99.69 unch 400 3,286 -214
Sep11 100914 99.69 99.69 99.69 99.69 unch 0 111 +0
Dec11 100914 99.69 99.69 99.69 99.69 unch 0 110 +0
Mar12 100914 99.66 99.66 99.66 99.66 unch 0 305 +0
Jun12 100914 99.71 99.71 99.71 99.71 unch 0 754 +0
Sep12 100914 99.75 99.75 99.75 99.75 -0.02 0 310 +0
Total Volume and Open Interest 771 8,323 -3,725
Japanese Gov't Bonds(SGX)
Dec10 100914 141.20 141.75 141.16 141.75 +0.56 1,379 20,935 -558
Mar11 100914 139.66 139.66 139.66 139.66 +0.56      
Jun11 100914 137.57 137.57 137.57 137.57 +0.56      
Total Volume and Open Interest 1,379 20,935 -558
Euro-Bund(EUREX)
Dec10 100914 130.15 130.79 130.05 130.51 +0.59 823,188 969,522 -6,775
Mar11 100914 130.28 130.75 130.28 130.48 +0.58 142 1,356 +42
Jun11 100914 130.49 130.49 130.49 130.49 +0.59 65 0 +0
Total Volume and Open Interest 823,395 970,878 -6,733
Euro-Bobl(EUREX)
Dec10 100914 120.33 120.59 120.29 120.44 +0.24 384,602 727,796 -6,823
Mar11 100914 120.20 120.31 120.20 120.31 +0.23 0 1 +0
Jun11 100914 120.31 120.31 120.31 120.31 +0.23      
Total Volume and Open Interest 384,602 727,797 -6,823
3-Mth Euribor(EUREX)
Sep10 100913 99.125 99.125 99.120 99.120 -0.005 228 3,201 -135
Dec10 100914 99.010 99.020 99.005 99.005 +0.005 120 3,683 +57
Mar11 100914 98.920 98.940 98.920 98.920 +0.015 529 1,607 -317
Total Volume and Open Interest 804 9,680 -3,462
Long Gilt(LIFFE)
Sep10 100914 124~12 124~22 124~12 124~19 +0~20 705 8,710 +1
Dec10 100914 122~25 123~14 122~23 123~07 +0~20 94,452 276,105 +427
Total Volume and Open Interest 95,157 284,815 +428
3-Mth Short Sterling(LIFFE)
Sep10 100914 99.28 99.28 99.27 99.28 +0.01 14,144 293,589 -4,711
Dec10 100914 99.20 99.23 99.20 99.20 unch 48,342 331,857 +1,685
Mar11 100914 99.12 99.15 99.11 99.13 +0.03 64,879 284,058 +1,196
Jun11 100914 99.01 99.04 98.98 99.03 +0.05 102,038 278,745 -3,584
Sep11 100914 98.86 98.92 98.83 98.90 +0.07 121,717 310,864 -22,095
Dec11 100914 98.67 98.76 98.65 98.74 +0.10 138,994 366,249 -28,199
Total Volume and Open Interest 641,427 2,434,890 -74,833
3-Mth Euribor(LIFFE)
Dec10 100914 99.005 99.025 99.000 99.005 +0.005 251,847 602,008 -14,148
Mar11 100914 98.915 98.945 98.910 98.920 +0.015 214,917 550,605 -29,316
Jun11 100914 98.835 98.875 98.830 98.850 +0.025 159,914 414,417 -738
Total Volume and Open Interest 1,112,223 2,974,699 -598,098
3-Mth Aus T-Bills(SFE)
Sep10 100909 95.23 95.25 95.21 95.22 -0.02 15,448 1,350 -60,640
Dec10 100914 95.01 95.03 94.98 95.01 unch 24,783 205,705 -24,459
Mar11 100914 94.94 94.98 94.91 94.97 +0.03 24,984 130,168 +7,134
Jun11 100914 94.91 94.95 94.87 94.93 +0.02 14,243 77,159 +1,235
Sep11 100914 94.90 94.94 94.86 94.91 +0.02 3,308 46,425 +157
Dec11 100914 94.84 94.91 94.84 94.90 +0.03 1,405 32,185 +10
Mar12 100914 94.81 94.90 94.81 94.87 +0.02 1,404 33,803 -97
Jun12 100914 94.78 94.88 94.78 94.85 +0.03 1,960 16,854 +1,216
Sep12 100914 94.75 94.87 94.75 94.83 +0.03 405 4,304 +1
Dec12 100914 94.81 94.81 94.81 94.81 +0.02 0 1,213 +0
Total Volume and Open Interest 72,492 549,161 -14,803
10-Year Aus T-Bonds(SFE)
Sep10 100914 94.94 94.98 94.91 94.97 +0.03 190,969 397,314 -1,224
Dec10 100914 94.92 94.95 94.88 94.94 +0.03 187,023 337,160 +108,739
Total Volume and Open Interest 377,992 734,474 +107,515
3-Year Aus T-Bonds(SFE)
Sep10 100914 95.26 95.31 95.24 95.29 +0.03 277,659 501,788 -10,638
Dec10 100914 95.24 95.28 95.21 95.26 +0.03 234,254 325,017 +148,715
Total Volume and Open Interest 511,913 826,805 +138,077
Gold(CMX)
Oct10 100914 1244.6 1274.5 1244.6 1270.2 +24.6 4,489 33,507 +193
Dec10 100914 1246.6 1276.5 1246.0 1271.7 +24.6 77,440 382,927 -978
Feb11 100914 1252.0 1276.8 1252.0 1273.3 +24.6 875 26,170 +461
Apr11 100914 1253.9 1277.0 1253.8 1274.8 +24.6 123 17,612 -31
Jun11 100914 1271.1 1278.2 1271.1 1276.3 +24.5 416 15,259 -221
Aug11 100914 1257.8 1277.8 1257.8 1277.8 +24.4 6 9,178 -1
Oct11 100914 1279.4 1281.9 1279.4 1279.4 +24.3 0 7,456 +0
Dec11 100914 1260.2 1285.5 1260.2 1281.2 +24.3 281 15,000 -41
Feb12 100914 1283.0 1283.0 1283.0 1283.0 +24.1 0 6,683 +0
Apr12 100914 1285.0 1285.0 1285.0 1285.0 +23.9 25 6,250 +25
Jun12 100914 1287.6 1287.6 1287.6 1287.6 +23.9 276 8,979 +118
Total Volume and Open Interest 85,575 577,990 +375
Silver(CMX)
Sep10 100914 2015.0 2045.0 2015.0 2040.1 +29.1 59 1,232 -268
Dec10 100914 2007.0 2055.0 2003.0 2043.2 +28.1 27,797 102,679 +3,122
Mar11 100914 2013.5 2059.0 2013.0 2048.0 +28.0 352 14,442 +114
May11 100914 2037.0 2062.5 2037.0 2050.5 +28.0 37 8,274 -16
Jul11 100914 2049.5 2060.0 2049.5 2052.8 +27.9 112 6,002 +2
Sep11 100914 2043.0 2063.0 2043.0 2054.8 +27.7 0 2,078 +0
Dec11 100914 2054.0 2065.0 2050.0 2057.8 +27.6 69 4,235 +14
Total Volume and Open Interest 28,514 144,872 +3,013
Platinum(NYMEX)
Oct10 100914 1555.0 1595.9 1553.3 1594.4 +44.5 4,906 21,715 -1,116
Jan11 100914 1568.0 1602.0 1568.0 1600.7 +44.5 1,518 10,715 +1,059
Apr11 100914 1570.0 1602.4 1570.0 1602.4 +44.2 2 329 +2
Jul11 100914 1602.4 1602.4 1602.4 1602.4 +44.2 0 2 +0
Total Volume and Open Interest 6,426 32,762 -55
Palladium(NYMEX)
Sep10 100914 537.20 551.75 537.20 551.75 +23.95 5 56 -12
Dec10 100914 533.00 554.45 532.00 553.80 +24.00 2,229 21,732 +49
Mar11 100914 550.20 554.90 550.05 554.90 +24.10 2 244 +2
Total Volume and Open Interest 2,237 22,044 +39
Copper(CMX)
Sep10 100914 345.60 348.75 342.15 345.95 -1.20 440 2,271 -236
Dec10 100914 348.70 349.75 342.80 346.85 -1.05 19,962 92,097 +398
Mar11 100914 349.35 350.75 344.80 348.15 -1.10 1,530 25,950 +481
May11 100914 348.05 349.50 348.05 348.20 -1.10 251 4,660 +16
Jul11 100914 347.00 348.10 346.55 348.10 -1.10 47 2,971 +10
Total Volume and Open Interest 23,353 141,905 +978
DJIA Index(CBOT)
Sep10 100914 10543 10585 10500 10530 -8 616 9,466 -304
Dec10 100914 10488 10525 10432 10463 -9 690 785 +266
Mar11 100914 10404 10409 10404 10404 -5 0 10 +0
Jun11 100914 10345 10353 10345 10345 -8      
Total Volume and Open Interest 1,306 10,261 -38
E-mini DJIA Index(CBOT)
Sep10 100914 10538 10588 10498 10530 -8 41,570 54,346 -12,565
Dec10 100914 10469 10523 10432 10463 -9 125,035 45,431 +19,351
Mar11 100914 10450 10450 10404 10404 -5 4 61 +0
Jun11 100914 10345 10345 10345 10345 -8 0 1 +0
Total Volume and Open Interest 166,609 99,839 +6,786
S & P 500(CME)
Sep10 100914 1119.30 1127.00 1115.70 1120.80 -0.40 91,083 193,757 -30,207
Dec10 100914 1116.30 1122.30 1110.40 1115.80 -0.40 86,348 197,167 +60,284
Mar11 100914 1110.50 1117.10 1106.10 1110.60 -0.50 92 981 +44
Jun11 100914 1105.90 1112.60 1101.60 1105.90 -0.70 50 1,249 +16
Total Volume and Open Interest 177,573 393,154 +30,137
S & P 500 E-Mini(Globex)
Sep10 100914 1120.75 1127.50 1115.00 1120.75 -0.50 891,533 1,547,198 -315,819
Dec10 100914 1115.75 1122.50 1110.25 1115.75 -0.50 1,998,170 1,793,046 +425,198
Total Volume and Open Interest 2,889,824 3,340,564 +109,389
NASDAQ 100(CME)
Sep10 100914 1917.00 1938.00 1916.00 1925.30 +6.00 2,123 23,181 -845
Dec10 100914 1917.00 1936.00 1910.00 1922.50 +5.70 983 2,215 +484
Mar11 100914 1920.00 1923.30 1920.00 1920.00 +5.70      
Total Volume and Open Interest 3,106 25,396 -361
NASDAQ 100 E-Mini(Globex)
Sep10 100914 1919.30 1938.80 1912.50 1925.30 +6.00 107,079 263,027 -36,148
Dec10 100914 1915.80 1936.00 1909.80 1922.50 +5.70 320,178 187,238 +57,941
Total Volume and Open Interest 427,268 450,288 +21,795
S & P Midcap 400(CME)
Sep10 100914 777.50 782.00 777.50 778.50 +2.20 569 3,039 -178
Dec10 100914 772.50 780.00 772.50 776.00 +2.20 461 532 +453
Mar11 100914 774.00 774.30 774.00 774.00 +2.20      
Total Volume and Open Interest 1,030 3,571 +275
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100914 9305 9335 9210 9285 -50 6,587 27,546 +1,303
Mar11 100914 9315 9365 9315 9315 -50      
Total Volume and Open Interest 6,587 27,546 +1,303
Nikkei 225(SGX)
Dec10 100914 9255 9320 9200 9250 -5 92,471 153,404 -7,629
Mar11 100914 9265 9265 9210 9245 -5 225 205 -83
Jun11 100914 9175 9175 9175 9175 -10 0 2,061 +0
Total Volume and Open Interest 92,971 164,358 -7,454
CAC 40(EURONEXT)
Sep10 100914 3765.0 3786.0 3746.5 3774.5 +7.0 137,973 417,842 +9,828
Oct10 100914 3770.0 3786.0 3748.0 3776.0 +7.0 32,485 42,281 +31,282
Nov10 100914 3757.5 3757.5 3757.5 3757.5 +6.5 3 3 +3
Total Volume and Open Interest 179,680 469,364 +47,928
Hang Seng Index(HKFE)
Sep10 100914 21688 21796 21682 21693 -27 86,371 103,286 +2,730
Oct10 100914 21691 21782 21675 21689 -26 992 2,729 +324
Total Volume and Open Interest 87,767 108,413 +3,023
DAX(EUREX)
Sep10 100914 6253.5 6290.0 6231.0 6280.0 +15.5 146,012 120,687 -12,356
Dec10 100914 6262.0 6297.0 6239.0 6288.0 +16.0 28,560 50,216 +14,103
Mar11 100914 6271.5 6308.5 6250.5 6299.0 +15.0 2,908 3,862 +428
Total Volume and Open Interest 177,480 174,765 +2,175
FT-SE 100(EURONEXT)
Sep10 100914 5566.00 5584.50 5541.00 5576.00 +10.50 244,611 431,216 -131,927
Dec10 100914 5551.50 5564.00 5520.50 5556.00 +10.00 158,798 286,918 +146,747
Mar11 100914 5494.00 5512.50 5492.50 5512.50 +10.00 11 766 -9
Total Volume and Open Interest 403,420 719,165 +14,811
SPI 200(SFE)
Sep10 100914 4631.0 4657.0 4623.0 4640.0 +8.0 118,510 254,301 -7,800
Dec10 100914 4653.0 4680.0 4648.0 4664.0 +9.0 94,518 145,541 +76,393
Mar11 100914 4658.0 4658.0 4644.0 4656.0 +7.0 7 1,456 -5
Total Volume and Open Interest 213,534 403,229 +68,976
GSCI(CME)
Sep10 100914 528.50 534.20 528.00 529.70 +0.45 2,716 4,058 -2,003
Oct10 100914 533.00 537.40 531.50 533.50 +0.50 2,431 9,498 +2,431
Nov10 100914 538.50 541.10 537.30 538.50 +1.00 0 1,334 +0
Total Volume and Open Interest 5,147 14,890 +428
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!!!