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 Thu September 16, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 100916 1043.00 1046.50 1033.00 1036.25 -6.25 57,340 297,046 -4,125
Jan11 100916 1052.25 1056.75 1043.50 1046.00 -6.75 17,953 96,954 +2,046
Mar11 100916 1060.00 1064.25 1051.25 1054.00 -6.75 5,951 35,063 +1,256
May11 100916 1065.25 1067.00 1055.00 1057.25 -6.50 2,950 39,842 +498
Jul11 100916 1069.75 1072.25 1059.75 1061.75 -6.50 3,020 27,810 -97
Aug11 100916 1062.00 1062.00 1053.50 1053.50 -6.25 5 352 +3
Sep11 100916 1040.50 1044.00 1039.25 1039.25 -4.75 10 249 +2
Nov11 100916 1030.75 1035.75 1025.25 1027.50 -4.75 1,751 32,641 +158
Jan12 100916 1030.00 1036.00 1030.00 1031.25 -4.75 3 215 +3
Mar12 100916 1033.25 1038.00 1033.25 1033.25 -4.75 0 86 +0
May12 100916 1036.75 1038.00 1033.25 1033.25 -4.75 1 88 +0
Jul12 100916 1042.00 1046.75 1042.00 1042.00 -4.75 0 111 +0
Aug12 100916 1036.00 1040.75 1036.00 1036.00 -4.75 0 2 +0
Sep12 100916 1024.75 1029.50 1024.75 1024.75 -4.75 0 1 +0
Total Volume and Open Interest 89,001 532,010 -254
Soybean Meal(CBOT)
Oct10 100916 294.30 295.20 291.20 293.10 -1.40 8,955 24,279 -1,552
Dec10 100916 297.20 298.40 294.00 296.30 -1.40 20,593 121,397 -1,035
Jan11 100916 298.40 299.70 295.60 297.80 -1.30 2,649 14,521 +695
Mar11 100916 301.30 302.30 298.50 300.60 -1.20 1,735 12,588 +371
May11 100916 302.70 303.50 300.00 302.00 -0.90 2,059 12,989 +254
Jul11 100916 303.10 304.20 301.40 303.30 -0.60 1,264 9,330 +379
Aug11 100916 300.10 301.00 299.70 300.40 -0.60 129 1,728 +54
Sep11 100916 294.70 295.60 293.30 295.00 -0.60 46 1,343 +6
Oct11 100916 287.00 287.00 285.90 286.20 -0.70 47 823 +10
Dec11 100916 286.60 290.00 286.00 287.00 -0.50 297 4,408 +157
Total Volume and Open Interest 37,774 203,826 -661
Soybean Oil(CBOT)
Oct10 100916 41.61 41.76 41.20 41.36 -0.25 8,274 33,737 +200
Dec10 100916 41.97 42.15 41.60 41.75 -0.26 27,303 168,633 +1,242
Jan11 100916 42.27 42.46 41.91 42.06 -0.26 3,284 31,194 +544
Mar11 100916 42.63 42.74 42.19 42.33 -0.27 2,530 20,584 +439
May11 100916 42.71 42.87 42.37 42.48 -0.28 1,007 12,318 +176
Jul11 100916 42.87 43.00 42.55 42.66 -0.27 716 9,973 +129
Aug11 100916 43.12 43.12 42.76 42.76 -0.27 36 648 +35
Sep11 100916 42.82 43.09 42.82 42.82 -0.27 55 464 +38
Oct11 100916 42.87 43.14 42.87 42.87 -0.27 58 340 +11
Dec11 100916 43.35 43.35 42.98 43.08 -0.27 513 5,708 +239
Total Volume and Open Interest 43,776 283,679 +3,053
Canola(WCE)
Nov10 100916 463.0 468.5 463.0 468.4 +5.8 7,405 99,690 -1,390
Jan11 100916 467.6 472.8 467.2 472.8 +5.7 2,345 37,791 +1,659
Mar11 100916 471.5 476.1 471.3 475.8 +5.1 88 5,498 +42
May11 100916 476.1 478.5 474.2 478.5 +5.5 9 2,118 +3
Jul11 100916 477.5 481.2 477.4 481.2 +5.8 78 4,087 +51
Total Volume and Open Interest 10,100 151,750 +485
Corn(CBOT)
Dec10 100916 495.00 497.50 489.50 496.00 +0.75 154,188 785,189 -8,420
Mar11 100916 508.00 510.25 502.75 508.75 +0.25 45,134 262,504 +7,559
May11 100916 512.75 515.25 508.00 513.50 +0.25 13,572 47,719 +569
Jul11 100916 516.00 518.50 511.75 517.00 unch 28,121 107,102 +3,593
Sep11 100916 489.00 491.25 486.00 490.25 +0.75 2,634 19,410 -101
Dec11 100916 470.50 474.50 467.50 472.00 +0.25 19,141 126,234 +1,843
Mar12 100916 476.25 481.25 474.75 479.75 +0.50 566 9,609 +130
May12 100916 482.75 485.50 481.00 483.25 +0.50 47 1,443 -2
Jul12 100916 485.00 489.00 483.75 487.25 +0.50 229 4,095 +26
Sep12 100916 474.75 475.50 474.75 474.75 -0.75 4 707 +2
Total Volume and Open Interest 264,812 1,379,962 +5,409
Wheat(CBOT)
Dec10 100916 728.25 737.75 711.50 719.25 -7.50 44,548 263,743 -3,511
Mar11 100916 757.00 766.25 741.50 748.75 -7.75 15,854 78,575 -1,359
May11 100916 767.00 772.00 752.25 758.75 -7.50 3,014 20,906 +1,025
Jul11 100916 738.75 746.25 723.50 732.00 -7.00 4,681 74,207 +725
Sep11 100916 748.00 748.00 729.50 737.50 -6.50 372 9,678 +78
Dec11 100916 749.75 755.50 735.50 743.75 -5.75 1,724 30,739 +512
Total Volume and Open Interest 70,380 487,609 -2,498
Wheat(KCBT)
Dec10 100916 760.25 768.25 744.50 750.50 -9.25 13,358 105,643 -1,155
Mar11 100916 772.50 780.00 757.00 762.50 -10.00 5,649 60,210 +1,471
May11 100916 774.75 774.75 756.75 761.25 -10.00 703 8,272 +52
Jul11 100916 745.75 752.00 731.00 736.25 -10.00 1,370 29,112 +133
Sep11 100916 746.00 751.25 734.75 737.50 -9.25 285 3,378 +210
Dec11 100916 747.00 748.00 739.25 743.75 -9.00 322 3,217 +160
Total Volume and Open Interest 21,703 211,179 +880
Wheat(MGE)
Sep10 100914 753.25 753.25 753.25 753.25 -1.75 42 49 +13
Dec10 100916 757.50 766.00 745.00 753.50 -5.00 4,363 29,007 -50
Mar11 100916 768.75 776.50 755.75 763.25 -6.25 2,988 17,230 -448
May11 100916 771.75 771.75 757.25 761.50 -6.50 257 2,764 +90
Jul11 100916 761.00 763.25 746.50 753.00 -6.75 128 6,678 +9
Total Volume and Open Interest 7,833 62,656 -367
Oats(CBOT)
Dec10 100916 340.75 344.00 337.25 342.50 +2.50 986 10,069 -106
Mar11 100916 345.00 347.50 343.00 345.50 +0.50 423 1,320 +274
May11 100916 346.50 346.50 346.00 346.50 +0.50 5 57 +3
Jul11 100916 348.50 348.50 348.00 348.50 +0.50      
Total Volume and Open Interest 1,414 11,656 +171
Rough Rice(CBOT)
Sep10 100914 11.67 11.93 11.65 11.84 +0.19 5 15 -24
Nov10 100916 12.10 12.19 11.77 11.88 -0.27 519 13,132 +108
Jan11 100916 12.38 12.40 12.07 12.14 -0.28 65 2,101 +36
Mar11 100916 12.65 12.65 12.34 12.41 -0.27 24 1,053 +22
Total Volume and Open Interest 615 17,915 +168
Live Cattle(CME)
Oct10 100916 98.150 99.400 96.980 98.700 +0.565 16,543 78,663 -3,241
Dec10 100916 100.850 102.080 99.730 101.450 +0.665 15,957 144,182 +4,658
Feb11 100916 102.050 103.035 100.850 102.580 +0.500 4,968 57,729 +241
Apr11 100916 102.950 103.950 101.950 103.600 +0.700 3,428 40,896 +717
Jun11 100916 99.680 100.200 99.000 100.000 +0.320 780 17,444 +104
Aug11 100916 99.300 99.550 98.535 99.535 +0.055 177 5,108 +75
Total Volume and Open Interest 41,933 347,533 +2,590
Feeder Cattle(CME)
Sep10 100916 111.830 112.350 111.300 112.230 +0.430 368 2,721 -96
Oct10 100916 111.650 112.650 111.150 112.080 +0.580 2,464 11,061 +65
Nov10 100916 112.500 113.300 111.730 112.785 +0.455 1,667 12,025 +305
Jan11 100916 112.800 113.580 112.200 113.150 +0.320 508 5,392 -4
Mar11 100916 112.400 113.050 111.750 112.900 +0.450 58 2,363 +11
Apr11 100916 112.000 113.200 112.000 112.900 +0.400 1 443 +2
May11 100916 112.385 113.200 112.000 113.000 +0.320 23 854 +10
Total Volume and Open Interest 5,096 34,944 +298
Lean Hogs(CME)
Oct10 100916 79.100 79.650 77.475 78.200 -1.050 18,565 47,870 -2,588
Dec10 100916 76.650 76.950 75.250 75.830 -0.850 17,077 91,971 +6,300
Feb11 100916 79.500 79.900 78.385 79.430 -0.205 3,299 34,691 +587
Apr11 100916 80.680 80.950 79.680 80.600 -0.080 3,372 30,084 -38
May11 100916 83.600 83.900 83.500 83.900 -0.200 59 1,202 +25
Jun11 100916 85.885 86.000 84.800 85.800 -0.100 991 17,881 +565
Jul11 100916 83.900 84.200 83.150 83.980 -0.170 361 3,657 +187
Aug11 100916 82.000 82.000 81.400 81.980 -0.020 348 2,529 +141
Total Volume and Open Interest 44,106 230,480 +5,201
Class III Milk(CME)
Sep10 100916 16.36 16.44 16.32 16.37 +0.05 65 5,030 -19
Oct10 100916 15.97 16.17 15.91 16.14 +0.23 339 5,128 +95
Nov10 100916 15.55 15.81 15.55 15.76 +0.25 142 4,671 +56
Dec10 100916 15.06 15.31 15.03 15.30 +0.27 182 4,333 +57
Jan11 100916 14.40 14.55 14.38 14.54 +0.16 87 1,690 +5
Total Volume and Open Interest 1,061 26,419 +253
Cocoa(ICE)
Sep10 100916 2655 2655 2655 2655 unch      
Dec10 100916 2694 2784 2694 2739 +50 5,099 65,909 +116
Mar11 100916 2725 2807 2725 2764 +48 1,089 29,172 +106
May11 100916 2748 2820 2748 2779 +48 227 12,464 +30
Jul11 100916 2770 2830 2767 2795 +47 72 4,954 +38
Sep11 100916 2783 2835 2777 2807 +44 55 2,789 +38
Dec11 100916 2799 2858 2793 2818 +43 5 4,624 -1
Total Volume and Open Interest 6,570 128,291 +321
Coffee "C"(ICE)
Sep10 100916 192.25 194.25 189.50 190.35 -2.30 15 141 -15
Dec10 100916 192.60 197.60 190.60 191.80 -2.35 9,847 91,547 -1,056
Mar11 100916 195.00 198.45 191.60 192.75 -2.30 2,559 36,684 +538
May11 100916 192.95 197.00 191.00 191.45 -2.35 634 10,459 +103
Jul11 100916 192.80 195.30 189.65 190.20 -2.40 108 3,806 +29
Sep11 100916 191.60 194.00 188.90 188.90 -2.50 86 2,077 -3
Total Volume and Open Interest 13,264 146,189 -392
Orange Juice(ICE)
Nov10 100916 148.50 148.80 147.10 148.40 +0.30 2,194 17,230 +522
Jan11 100916 150.00 150.50 149.05 150.25 +0.40 503 6,095 +351
Mar11 100916 151.80 152.05 151.80 152.05 +0.40 23 808 -1
May11 100916 153.05 153.05 153.05 153.05 +0.20 0 267 +0
Jul11 100916 152.65 152.90 152.65 152.90 +0.35 0 1,240 +0
Sep11 100916 152.95 152.95 152.95 152.95 +0.35 0 17 +0
Total Volume and Open Interest 2,720 25,669 +872
Sugar #11(ICE)
Oct10 100916 23.69 24.69 23.33 24.48 +0.66 69,133 130,782 -39,057
Mar11 100916 22.70 23.43 22.33 23.24 +0.51 82,156 274,040 +4,862
May11 100916 20.96 21.65 20.76 21.59 +0.51 18,065 60,368 +483
Jul11 100916 19.31 20.05 19.30 20.04 +0.51 12,280 89,853 -544
Oct11 100916 18.70 19.18 18.69 19.18 +0.43 6,318 36,794 +1,226
Total Volume and Open Interest 191,445 664,988 -32,702
London Cocoa(LCE)
Dec10 100916 1873 1910 1861 1884 +31 7,615 70,287 +1,199
Mar11 100916 1895 1925 1881 1901 +29 4,093 49,024 +1,145
May11 100916 1898 1938 1898 1917 +31 1,335 18,413 -231
Jul11 100916 1919 1949 1916 1928 +28 547 8,398 +271
Sep11 100916 1927 1955 1916 1934 +29 105 5,081 +67
Dec11 100916 1954 1960 1939 1939 +29 257 9,316 +253
Mar12 100916 1946 1946 1946 1946 +29 0 4,470 +0
Total Volume and Open Interest 13,952 164,989 -2,271
London Sugar(LCE)
Dec10 100916 595.20 610.00 591.30 608.20 +15.00 4,347 29,982 +160
Mar11 100916 584.90 600.40 581.00 599.10 +15.50 1,418 13,275 +233
May11 100916 560.00 573.40 555.30 571.50 +12.60 492 4,845 +82
Aug11 100916 532.30 546.60 529.80 544.50 +9.60 278 4,286 +138
Oct11 100916 510.70 525.00 510.70 522.70 +9.00 111 443 -33
Total Volume and Open Interest 6,676 53,432 -1,459
Cotton(ICE)
Oct10 100916 93.05 95.00 93.05 94.93 +2.12 65 397 -58
Dec10 100916 93.50 96.49 93.50 95.76 +2.14 15,694 147,124 -1,701
Mar11 100916 92.80 95.43 92.51 94.73 +2.11 4,762 56,999 +697
May11 100916 92.04 94.10 92.04 93.80 +1.92 478 5,343 +58
Jul11 100916 91.18 92.80 91.18 92.48 +1.54 706 13,194 +34
Oct11 100916 85.99 85.99 85.63 85.63 +0.64 1 18 +1
Total Volume and Open Interest 21,881 229,876 -838
Lumber(CME)
Nov10 100916 226.9 227.0 217.5 217.8 -9.2 334 6,859 +27
Jan11 100916 245.6 245.6 238.6 239.4 -6.1 87 1,445 +49
Mar11 100916 255.1 255.1 250.2 252.2 -4.7 6 129 +4
May11 100916 261.0 261.0 261.0 261.0 -6.0 0 3 +0
Total Volume and Open Interest 427 8,436 -105
Crude Oil(NYM)
Oct10 100916 75.76 75.99 74.11 74.57 -1.45 356,325 123,077 -19,881
Nov10 100916 76.86 77.10 75.33 75.74 -1.38 231,268 316,320 +9,229
Dec10 100916 78.21 78.50 76.80 77.19 -1.21 153,994 210,844 -1,870
Jan11 100916 79.34 79.43 77.93 78.33 -1.10 47,868 67,755 +6,920
Feb11 100916 80.23 80.23 78.80 79.18 -1.03 18,381 40,251 +2,119
Mar11 100916 80.96 80.97 79.60 79.88 -1.00 15,218 56,651 +1,490
Apr11 100916 80.99 81.31 79.97 80.40 -0.98 9,972 21,799 +833
May11 100916 80.80 80.82 80.80 80.82 -0.97 7,750 13,932 +176
Jun11 100916 82.13 82.22 80.88 81.20 -0.97 22,417 62,309 -2,100
Jul11 100916 81.98 81.98 81.57 81.57 -0.97 1,594 27,666 +107
Aug11 100916 81.88 81.89 81.86 81.89 -0.96 1,476 9,572 +92
Sep11 100916 82.17 82.20 82.17 82.20 -0.96 2,301 12,234 +176
Oct11 100916 82.50 82.50 82.50 82.50 -0.96 728 7,943 -22
Nov11 100916 82.81 82.81 82.81 82.81 -0.98 510 12,222 -21
Dec11 100916 84.21 84.21 82.71 83.15 -0.98 21,182 121,845 +3,402
Jan12 100916 83.35 83.35 83.35 83.35 -0.97 222 11,176 -22
Total Volume and Open Interest 900,670 1,340,646 +4,254
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100916 75.800 75.950 74.100 74.575 -1.450 13,011 5,538 +10
Nov10 100916 76.800 77.000 75.350 75.750 -1.375 2,058 2,426 +215
Dec10 100916 78.200 78.200 76.850 77.200 -1.200 274 1,634 +28
Jan11 100916 79.225 79.225 77.975 78.325 -1.100 7 554 -2
Feb11 100916 79.175 79.175 79.175 79.175 -1.025 0 5 +0
Mar11 100916 79.875 79.875 79.875 79.875 -1.000 0 6 +0
Apr11 100916 80.400 80.400 80.400 80.400 -0.975 0 3 +0
May11 100916 80.825 80.825 80.825 80.825 -0.975 0 1 +0
Jun11 100916 81.200 81.200 81.200 81.200 -0.975 0 8 +0
Total Volume and Open Interest 15,350 10,291 +251
Heating Oil(NYM)
Oct10 100916 212.31 213.12 208.41 209.90 -3.36 49,848 54,026 -3,294
Nov10 100916 214.00 214.92 210.31 211.86 -3.13 22,222 63,644 +4,248
Dec10 100916 216.26 216.76 212.42 213.88 -2.92 19,372 66,328 +799
Jan11 100916 218.32 218.78 214.93 216.31 -2.73 5,504 40,612 +818
Feb11 100916 218.84 220.50 216.43 217.74 -2.61 3,346 14,921 +92
Mar11 100916 220.25 220.87 217.00 218.18 -2.50 1,691 12,773 +167
Apr11 100916 219.22 219.90 217.40 217.82 -2.46 815 10,374 -68
May11 100916 219.46 220.58 217.97 217.97 -2.48 555 7,999 -25
Jun11 100916 220.01 221.22 217.22 218.55 -2.50 3,326 24,526 -60
Jul11 100916 221.50 222.71 218.87 220.02 -2.50 165 3,890 +47
Aug11 100916 222.88 223.04 220.56 221.70 -2.46 130 2,565 +19
Sep11 100916 223.93 223.93 223.72 223.72 -2.44 66 1,513 -4
Total Volume and Open Interest 108,201 323,659 +2,912
Gasoline(NYMEX)
Oct10 100916 195.25 195.28 190.00 192.47 -3.78 45,820 58,439 -3,044
Nov10 100916 195.50 195.50 190.58 192.58 -3.48 29,930 77,056 +3,447
Dec10 100916 195.71 196.12 191.74 193.38 -3.34 16,986 35,587 +644
Jan11 100916 197.35 198.25 194.23 195.55 -3.31 5,886 20,770 -436
Feb11 100916 199.77 200.68 196.82 198.00 -3.26 2,715 6,887 -640
Mar11 100916 203.25 203.35 200.34 200.44 -3.22 1,740 7,689 +291
Apr11 100916 214.96 215.02 212.32 212.32 -3.11 1,539 11,100 -83
May11 100916 213.34 213.34 213.34 213.34 -3.02 217 4,594 -15
Jun11 100916 214.50 214.62 214.20 214.20 -2.93 573 8,125 +11
Jul11 100916 214.31 214.31 214.31 214.31 -2.89 184 2,393 -58
Total Volume and Open Interest 105,994 242,857 +86
e-miNY RBOB Gasoline(NYM)
Oct10 100916 192.50 192.50 192.47 192.50 -3.80 0 2 +0
Nov10 100916 192.60 192.60 192.58 192.60 -3.50 0 1 +0
Dec10 100916 193.40 193.40 193.38 193.40 -3.30 0 1 +0
Jan11 100916 195.60 195.60 195.55 195.60 -3.30 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100916 3.999 4.144 3.852 4.062 +0.067 137,976 126,990 -15,332
Nov10 100916 4.199 4.298 4.040 4.238 +0.047 81,071 183,031 +9,841
Dec10 100916 4.435 4.500 4.273 4.450 +0.030 27,137 67,656 +2,294
Jan11 100916 4.587 4.641 4.447 4.605 +0.019 22,910 98,785 +2,787
Feb11 100916 4.618 4.641 4.450 4.606 +0.014 3,983 28,376 +6
Mar11 100916 4.532 4.580 4.397 4.542 +0.008 8,646 54,465 +1
Apr11 100916 4.465 4.506 4.320 4.456 -0.005 6,160 54,942 +966
May11 100916 4.525 4.531 4.350 4.478 -0.009 1,162 19,181 -45
Jun11 100916 4.558 4.584 4.400 4.528 -0.016 950 9,168 -17
Jul11 100916 4.650 4.654 4.480 4.592 -0.021 925 8,192 +133
Aug11 100916 4.702 4.702 4.530 4.641 -0.025 990 7,741 -13
Sep11 100916 4.723 4.733 4.578 4.667 -0.026 1,038 8,733 +83
Oct11 100916 4.785 4.815 4.666 4.751 -0.030 2,654 24,601 +24
Nov11 100916 5.058 5.058 4.895 4.990 -0.049 330 7,644 +109
Dec11 100916 5.370 5.380 5.230 5.288 -0.069 402 14,877 +135
Jan12 100916 5.575 5.575 5.430 5.480 -0.066 1,247 16,585 +535
Total Volume and Open Interest 303,668 825,501 +3,785
Brent Crude Oil(ICE)
Nov10 100916 79.13 79.64 77.87 78.48 -0.94 166,692 185,811 +8,043
Dec10 100916 79.47 79.89 78.18 78.80 -0.95 85,046 180,688 +2,197
Jan11 100916 79.85 80.27 78.60 79.24 -0.95 25,963 59,418 -304
Feb11 100916 80.31 80.71 79.13 79.70 -0.96 11,580 33,108 +4,716
Mar11 100916 80.82 81.18 79.62 80.19 -0.96 7,864 21,846 +1,027
Apr11 100916 81.04 81.65 80.11 80.67 -0.97 5,251 17,033 -413
May11 100916 81.52 82.11 80.58 81.14 -0.98 5,465 16,687 +555
Jun11 100916 81.99 82.56 81.04 81.60 -0.99 10,389 32,480 +1,427
Jul11 100916 82.62 82.62 81.81 82.02 -1.00 1,594 8,226 +198
Aug11 100916 82.35 82.39 82.35 82.39 -1.01 1,266 5,896 +226
Sep11 100916 82.73 82.73 82.73 82.73 -1.01 911 6,570 +6
Oct11 100916 82.85 83.04 82.85 83.04 -1.01 464 4,170 -95
Nov11 100916 83.33 83.33 83.33 83.33 -1.01 488 7,643 +53
Dec11 100916 84.45 84.62 83.07 83.63 -1.00 11,116 62,985 +511
Total Volume and Open Interest 335,832 720,028 -11,391
Gas Oil(ICE)
Oct10 100916 675.00 676.75 663.25 672.75 -0.75 62,640 150,471 -5,062
Nov10 100916 675.00 677.25 664.00 673.50 -0.50 55,317 93,201 +3,810
Dec10 100916 677.25 679.25 666.00 675.50 -0.25 31,815 94,002 -725
Jan11 100916 680.25 682.75 670.25 679.25 unch 11,389 51,902 +151
Feb11 100916 681.00 684.00 673.50 682.50 unch 6,260 27,857 -25
Mar11 100916 685.75 688.75 683.50 685.25 -0.25 4,639 19,323 -235
Apr11 100916 688.25 691.00 681.00 687.50 -0.50 2,326 20,885 +772
May11 100916 690.75 694.25 684.00 690.50 -0.25 758 17,230 +70
Jun11 100916 694.50 697.75 685.00 693.75 -0.25 5,649 52,164 +103
Jul11 100916 698.75 702.00 689.50 698.25 unch 169 12,158 -61
Total Volume and Open Interest 223,577 651,331 +1,310
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100916 2.063 2.076 2.050 2.073 -0.001 237 507 -52
Nov10 100916 1.963 1.975 1.956 1.974 -0.003 356 970 -38
Dec10 100916 1.920 1.927 1.902 1.925 -0.003 74 1,820 +9
Jan11 100916 1.910 1.920 1.901 1.917 +0.002 48 1,252 -6
Feb11 100916 1.910 1.922 1.910 1.921 -0.006 185 880 -55
Mar11 100916 1.920 1.932 1.920 1.931 -0.007 89 747 +12
Apr11 100916 1.944 1.944 1.940 1.940 -0.005 199 703 +59
Total Volume and Open Interest 1,239 9,436 -59
WTI Crude Oil(ICE)
Oct10 100916 75.69 75.69 74.00 74.57 -1.45 69,790 36,740 -7,558
Nov10 100916 76.96 76.96 75.33 75.74 -1.38 109,214 94,205 +1,469
Dec10 100916 78.24 78.26 76.81 77.19 -1.21 65,681 118,260 +4,131
Jan11 100916 79.18 79.33 78.02 78.33 -1.10 17,999 21,771 -23
Feb11 100916 80.19 80.19 78.85 79.18 -1.03 7,894 21,288 +4,268
Mar11 100916 80.88 80.88 79.80 79.88 -1.00 6,492 21,459 +958
Apr11 100916 80.99 80.99 80.36 80.40 -0.98 3,117 9,153 +528
May11 100916 81.42 81.42 80.82 80.82 -0.97 1,895 5,000 +115
Jun11 100916 81.94 82.13 80.81 81.20 -0.97 5,382 29,895 -479
Jul11 100916 81.57 81.57 81.57 81.57 -0.97 279 10,551 +75
Aug11 100916 81.89 81.89 81.89 81.89 -0.96 113 4,639 +3
Sep11 100916 82.20 82.20 82.20 82.20 -0.96 97 5,857 -29
Oct11 100916 82.50 82.50 82.50 82.50 -0.96 30 3,140 +5
Nov11 100916 82.81 82.81 82.81 82.81 -0.98 30 5,928 -6
Dec11 100916 84.00 84.10 82.79 83.15 -0.98 10,077 46,670 -89
Jan12 100916 83.35 83.35 83.35 83.35 -0.97 10 4,534 +0
Total Volume and Open Interest 299,094 506,023 +3,562
US Dollar Index(ICE)
Dec10 100916 81.730 81.870 81.335 81.500 -0.250 35,920 27,461 +3,080
Mar11 100916 81.840 81.925 81.840 81.840 -0.250 0 502 +0
Jun11 100916 82.255 82.255 82.255 82.255 -0.250 0 2 +0
Total Volume and Open Interest 35,920 27,965 +3,080
Australian Dollar(CME)
Dec10 100916 92.78 93.00 92.32 92.58 -0.28 79,113 123,428 +3,517
Mar11 100916 91.51 91.80 91.46 91.53 -0.27 13 248 +7
Jun11 100916 90.48 90.74 90.48 90.48 -0.26 0 152 +0
Total Volume and Open Interest 79,126 123,832 +3,524
British Pound(CME)
Dec10 100916 156.19 156.40 155.28 156.32 +0.23 111,150 73,051 -1,630
Mar11 100916 155.83 156.22 155.40 156.22 +0.23 202 175 +11
Jun11 100916 156.10 156.10 155.88 156.10 +0.22 0 4 +0
Total Volume and Open Interest 111,352 73,231 -1,619
Canadian Dollar(CME)
Dec10 100916 97.27 97.45 96.98 97.16 +0.01 66,298 80,665 +3,444
Mar11 100916 96.88 97.08 96.80 96.93 +0.01 411 1,916 +28
Jun11 100916 96.66 96.67 96.66 96.66 -0.01 1 611 +1
Sep11 100916 96.40 96.42 96.38 96.38 -0.04 2 98 +2
Total Volume and Open Interest 66,712 83,299 +3,475
Japanese Yen(CME)
Dec10 100916 116.76 117.45 116.48 116.67 -0.24 339,213 119,248 -14,828
Mar11 100916 117.41 117.41 116.66 116.83 -0.23 913 266 +53
Jun11 100916 117.00 117.22 117.00 117.00 -0.22 4 70 +0
Total Volume and Open Interest 340,130 119,585 -14,775
Swiss Franc(CME)
Dec10 100916 99.78 100.09 98.39 98.59 -1.10 37,791 50,496 +1,161
Mar11 100916 100.04 100.04 98.67 98.67 -1.10 158 21 +7
Jun11 100916 98.75 99.85 98.75 98.75 -1.10 0 1 +0
Total Volume and Open Interest 37,949 50,520 +1,168
EuroFX(CME)
Dec10 100916 130.07 131.12 129.71 130.76 +0.74 330,978 166,400 -3,676
Mar11 100916 129.98 130.93 129.75 130.68 +0.72 311 613 +45
Jun11 100916 130.59 130.59 129.87 130.59 +0.72 1 6 +1
Total Volume and Open Interest 331,290 167,021 -3,630
Mexican Peso(CME)
Oct10 100916 778.2 779.0 778.2 778.2 -0.8      
Nov10 100916 775.2 776.0 775.2 775.2 -0.8      
Total Volume and Open Interest 23,879 76,946 +1,052
Brazilian Real(CME)
Oct10 100916 581.35 581.35 577.75 581.35 +3.60 25 41 +0
Nov10 100916 577.95 577.95 574.50 577.95 +3.45 0 3 +0
Dec10 100916 574.65 574.65 571.10 574.65 +3.55 53 4,146 +9
Jan11 100916 570.70 570.70 566.95 570.70 +3.75      
Total Volume and Open Interest 78 4,197 +9
30-Year T-Bonds(CBOT)
Sep10 100916 132~060 132~130 130~280 131~100 -0~240 5,675 12,534 -1,867
Dec10 100916 130~210 131~040 129~130 129~280 -0~250 324,151 635,358 -15,191
Mar11 100916 128~130 129~170 128~130 128~220 -0~270 2 38 -1
Total Volume and Open Interest 329,828 647,930 -17,059
10-Year T-Notes(CBOT)
Sep10 100916 125~135 125~170 124~245 125~000 -0~070 12,714 40,136 -3,030
Dec10 100916 124~060 124~155 123~200 123~290 -0~090 1,386,397 1,625,257 +5,835
Mar11 100916 123~190 123~190 123~005 123~065 -0~090 2 387 +1
Total Volume and Open Interest 1,399,113 1,665,814 +2,806
5-Year T-Notes(CBOT)
Sep10 100916 120~093 120~104 120~062 120~076 -0~014 3,013 20,728 -571
Dec10 100916 119~113 120~009 119~081 119~099 -0~014 499,786 868,887 +9,142
Mar11 100916 118~107 118~121 118~107 118~107 -0~014      
Total Volume and Open Interest 502,799 889,615 +8,571
2 Year T-Notes(CBOT)
Sep10 100916 109~095 109~096 109~092 109~095 +0~001 3,568 4,436 -265
Dec10 100916 109~069 109~075 109~065 109~071 +0~001 197,753 702,926 +2,545
Mar11 100916 109~041 109~041 109~040 109~041 +0~001      
Total Volume and Open Interest 201,321 707,362 +2,280
Eurodollars(CME)
Dec10 100916 99.600 99.610 99.585 99.605 +0.005 143,906 1,076,190 +2,595
Mar11 100916 99.525 99.550 99.515 99.540 +0.005 160,224 1,112,437 +24,090
Jun11 100916 99.435 99.455 99.425 99.450 +0.005 165,159 876,320 +7,422
Sep11 100916 99.320 99.345 99.305 99.335 +0.005 216,134 835,352 +18,131
Dec11 100916 99.170 99.195 99.145 99.180 +0.005 283,344 843,922 +19,264
Mar12 100916 98.995 99.035 98.970 99.010 +0.005 248,993 490,727 -3,664
Jun12 100916 98.815 98.860 98.780 98.825 unch 173,827 407,943 +4,058
Sep12 100916 98.645 98.690 98.605 98.650 unch 143,272 304,278 +10,749
Dec12 100916 98.450 98.495 98.405 98.450 -0.010 79,030 204,048 +2,666
Mar13 100916 98.280 98.320 98.225 98.270 -0.020 70,128 218,498 +4,796
Jun13 100916 98.080 98.125 98.020 98.065 -0.030 53,065 131,153 -358
Sep13 100916 97.900 97.930 97.815 97.865 -0.035 49,834 114,553 +6,418
Dec13 100916 97.710 97.735 97.615 97.660 -0.045 19,539 83,890 +975
Mar14 100916 97.520 97.570 97.435 97.480 -0.055 16,939 77,906 -88
Jun14 100916 97.370 97.385 97.250 97.290 -0.065 13,221 56,607 +115
Sep14 100916 97.170 97.210 97.065 97.105 -0.075 13,794 43,445 -380
Dec14 100916 97.030 97.030 96.880 96.915 -0.085 6,882 62,525 -116
Mar15 100916 96.835 96.885 96.725 96.760 -0.090 9,256 36,267 -1,082
Total Volume and Open Interest 1,908,182 7,163,172 +102,537
30 Day Federal Funds(CBOT)
Sep10 100916 99.815 99.815 99.812 99.815 unch 5,079 56,496 +2,755
Oct10 100916 99.810 99.810 99.805 99.810 unch 6,684 61,802 -1,972
Nov10 100916 99.810 99.815 99.810 99.810 unch 6,785 88,189 +484
Dec10 100916 99.820 99.820 99.815 99.815 unch 3,596 78,996 +1,298
Jan11 100916 99.820 99.820 99.815 99.815 unch 3,280 60,247 +1,997
Feb11 100916 99.810 99.810 99.805 99.810 unch 7,731 56,585 -728
Total Volume and Open Interest 48,989 588,220 +7,543
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 100916 99.685 99.685 99.685 99.685 +0.015 0 1,881 -56
Mar11 100916 99.695 99.695 99.695 99.695 +0.015 0 367 +0
Jun11 100916 99.710 99.710 99.710 99.710 +0.015      
Sep11 100916 99.715 99.715 99.715 99.715 +0.022      
Dec11 100916 99.715 99.715 99.715 99.715 +0.020      
Mar12 100916 99.680 99.680 99.680 99.680 +0.020      
Jun12 100916 99.730 99.730 99.730 99.730 +0.020      
Sep12 100916 99.770 99.770 99.770 99.770 +0.020      
Dec12 100916 99.465 99.465 99.465 99.465 +0.020      
Mar13 100916 99.465 99.465 99.465 99.465 +0.020      
Total Volume and Open Interest 0 2,248 -56
3-Mth Euro-Yen(SGX)
Dec10 100916 99.68 99.68 99.68 99.68 +0.01 0 2,674 -31
Mar11 100916 99.69 99.69 99.69 99.69 +0.01 50 1,516 +50
Jun11 100916 99.71 99.71 99.71 99.71 +0.01 77 3,150 -39
Sep11 100916 99.72 99.72 99.71 99.71 +0.02 38 132 +21
Dec11 100916 99.71 99.71 99.71 99.71 +0.02 0 110 +0
Mar12 100916 99.68 99.68 99.68 99.68 +0.02 0 305 +0
Jun12 100916 99.73 99.73 99.73 99.73 +0.02 0 754 +0
Sep12 100916 99.77 99.77 99.77 99.77 +0.02 0 310 +0
Total Volume and Open Interest 165 8,953 +1
Japanese Gov't Bonds(SGX)
Dec10 100916 141.94 142.45 141.72 142.21 +0.24 2,297 21,135 +578
Mar11 100916 140.12 140.12 140.12 140.12 +0.24      
Jun11 100916 138.03 138.03 138.03 138.03 +0.24      
Total Volume and Open Interest 2,297 21,135 +578
Euro-Bund(EUREX)
Dec10 100916 130.00 130.07 129.22 129.38 -0.73 961,142 949,297 -1,676
Mar11 100916 129.96 129.96 129.21 129.32 -0.77 542 1,613 +239
Jun11 100916 129.32 129.32 129.32 129.32 -0.77      
Total Volume and Open Interest 961,684 950,910 -1,437
Euro-Bobl(EUREX)
Dec10 100916 120.20 120.21 119.75 119.87 -0.34 392,720 724,066 +2,435
Mar11 100916 119.74 119.88 119.69 119.70 -0.38 8,166 18,211 +8,160
Jun11 100916 119.70 119.70 119.70 119.70 -0.38      
Total Volume and Open Interest 400,886 742,277 +10,595
3-Mth Euribor(EUREX)
Sep10 100913 99.125 99.125 99.120 99.120 -0.005 228 3,201 -135
Dec10 100916 98.985 98.985 98.980 98.985 -0.020 83 3,766 +25
Mar11 100916 98.875 98.885 98.855 98.885 -0.020 63 1,708 -6
Total Volume and Open Interest 151 9,899 +24
Long Gilt(LIFFE)
Sep10 100916 124~02 124~02 123~22 123~22 -0~20 171 9,309 -162
Dec10 100916 122~20 122~28 122~04 122~11 -0~20 102,787 278,918 -5,417
Total Volume and Open Interest 102,958 288,227 -5,579
3-Mth Short Sterling(LIFFE)
Dec10 100916 99.19 99.21 99.17 99.20 unch 51,660 332,399 +4,286
Mar11 100916 99.10 99.13 99.08 99.10 -0.01 48,105 291,342 +4,568
Jun11 100916 99.00 99.02 98.95 98.97 -0.03 74,977 268,844 -7,873
Sep11 100916 98.86 98.89 98.79 98.82 -0.06 82,197 308,916 -5,967
Dec11 100916 98.71 98.72 98.61 98.64 -0.08 68,010 378,195 +2,832
Mar12 100916 98.55 98.56 98.43 98.46 -0.09 51,540 251,356 +2,957
Total Volume and Open Interest 432,910 2,174,525 -284,172
3-Mth Euribor(LIFFE)
Dec10 100916 98.990 99.000 98.965 98.990 -0.015 169,455 561,233 +4,669
Mar11 100916 98.890 98.900 98.845 98.885 -0.020 132,576 575,387 +18,440
Jun11 100916 98.800 98.810 98.750 98.790 -0.030 129,807 415,891 -12,502
Total Volume and Open Interest 872,844 2,990,066 +22,077
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 100916 95.01 95.04 94.99 95.04 +0.03 21,429 191,169 -11,203
Mar11 100916 94.95 94.99 94.93 94.99 +0.03 23,133 125,940 +5,452
Jun11 100916 94.91 94.95 94.86 94.94 +0.03 16,173 74,781 +709
Sep11 100916 94.89 94.92 94.84 94.92 +0.03 5,966 50,121 +976
Dec11 100916 94.86 94.90 94.82 94.90 +0.03 2,484 32,702 -422
Mar12 100916 94.84 94.88 94.82 94.88 +0.02 2,316 33,208 +169
Jun12 100916 94.81 94.86 94.81 94.86 +0.02 2,562 18,653 +1,020
Sep12 100916 94.78 94.84 94.78 94.83 +0.01 883 4,562 +52
Dec12 100916 94.76 94.82 94.76 94.82 +0.02 160 1,363 +100
Total Volume and Open Interest 75,166 534,149 -3,137
10-Year Aus T-Bonds(SFE)
Dec10 100916 94.91 94.94 94.83 94.93 +0.02 66,082 345,363 +9,576
Mar11 100916 94.93 94.93 94.93 94.93        
3-Year Aus T-Bonds(SFE)
Dec10 100916 95.24 95.26 95.16 95.26 +0.03 140,892 436,961 +45,483
Mar11 100916 95.26 95.26 95.26 95.26        
Gold(CMX)
Oct10 100916 1268.0 1277.6 1264.9 1272.2 +5.1 6,623 31,490 -292
Dec10 100916 1269.1 1279.5 1266.1 1273.8 +5.1 102,682 395,786 -3,394
Feb11 100916 1270.5 1280.7 1270.1 1275.5 +5.2 2,517 27,550 +992
Apr11 100916 1275.4 1281.9 1274.6 1277.0 +5.2 130 17,217 -13
Jun11 100916 1273.4 1283.1 1273.4 1278.4 +5.1 129 15,477 +28
Aug11 100916 1279.9 1279.9 1279.9 1279.9 +5.1 537 9,799 +446
Oct11 100916 1281.6 1281.6 1281.6 1281.6 +5.2 2 7,458 +2
Dec11 100916 1276.7 1288.6 1276.7 1283.3 +5.2 686 15,435 +209
Feb12 100916 1285.3 1285.3 1285.3 1285.3 +5.4 0 6,683 +0
Apr12 100916 1287.5 1287.5 1287.5 1287.5 +5.5 326 6,292 -306
Jun12 100916 1289.9 1289.9 1289.9 1289.9 +5.5 0 9,004 +0
Total Volume and Open Interest 115,766 592,107 -1,951
Silver(CMX)
Sep10 100916 2050.0 2074.5 2050.0 2074.5 +20.3 103 1,093 -111
Dec10 100916 2061.0 2084.5 2047.5 2077.1 +20.0 29,634 103,028 +1,001
Mar11 100916 2069.5 2087.5 2059.5 2082.1 +20.1 2,585 15,657 +245
May11 100916 2056.0 2088.5 2056.0 2084.6 +20.1 102 8,202 -93
Jul11 100916 2083.5 2089.0 2083.5 2086.9 +20.1 70 6,001 -31
Sep11 100916 2079.5 2091.0 2079.5 2089.1 +20.2 976 3,049 +957
Dec11 100916 2082.5 2097.5 2082.0 2092.1 +20.2 143 4,388 +118
Total Volume and Open Interest 34,049 146,899 +2,101
Platinum(NYMEX)
Oct10 100916 1605.7 1619.0 1594.6 1611.9 +6.6 9,541 21,485 -232
Jan11 100916 1606.0 1623.3 1600.5 1617.0 +5.9 2,741 14,130 +1,542
Apr11 100916 1604.5 1619.4 1604.5 1619.4 +6.4 3 329 +0
Jul11 100916 1620.3 1623.4 1620.3 1623.4 +10.4 0 2 +0
Total Volume and Open Interest 12,285 35,947 +1,310
Palladium(NYMEX)
Sep10 100916 555.10 555.10 546.95 546.95 -10.20 61 66 +5
Dec10 100916 555.55 564.55 548.00 549.35 -10.25 3,249 23,215 +745
Mar11 100916 556.60 556.70 549.70 550.45 -10.25 2 465 +0
Total Volume and Open Interest 3,313 23,761 +751
Copper(CMX)
Sep10 100916 345.20 350.10 343.75 348.30 +2.50 170 1,792 -459
Dec10 100916 347.00 351.70 344.35 349.35 +2.70 20,404 90,310 -170
Mar11 100916 349.50 352.65 346.10 350.45 +2.50 895 26,942 +192
May11 100916 351.25 352.50 350.40 350.40 +2.40 121 4,678 +6
Jul11 100916 350.00 350.00 350.00 350.00 +2.20 141 3,069 +94
Total Volume and Open Interest 22,807 141,023 -5
DJIA Index(CBOT)
Sep10 100916 10580 10618 10525 10618 +42 535 8,000 -216
Dec10 100916 10507 10550 10460 10550 +41 763 2,748 +322
Mar11 100916 10488 10488 10445 10488 +43 0 10 +0
Jun11 100916 10433 10433 10391 10433 +42      
Total Volume and Open Interest 1,298 10,758 +106
E-mini DJIA Index(CBOT)
Sep10 100916 10582 10626 10522 10618 +42 17,523 38,614 -5,673
Dec10 100916 10510 10557 10452 10550 +41 127,855 64,412 +2,064
Mar11 100916 10425 10490 10425 10488 +43 10 66 +1
Jun11 100916 10433 10433 10433 10433 +42 0 1 +0
Total Volume and Open Interest 145,388 103,093 -3,608
S & P 500(CME)
Sep10 100916 1122.20 1128.50 1118.50 1127.80 +2.10 32,788 137,577 -29,373
Dec10 100916 1121.40 1124.00 1113.00 1122.60 +1.90 39,750 262,950 +20,523
Mar11 100916 1115.50 1117.30 1108.50 1117.30 +1.80 78 1,087 +7
Jun11 100916 1110.80 1112.60 1103.80 1112.60 +1.80 0 1,350 +1
Total Volume and Open Interest 72,616 402,964 -8,842
S & P 500 E-Mini(Globex)
Sep10 100916 1126.25 1129.00 1118.00 1127.75 +2.00 540,325 1,125,297 -206,792
Dec10 100916 1121.00 1124.00 1112.75 1122.50 +1.75 2,083,703 2,372,341 +244,837
Total Volume and Open Interest 2,625,409 3,498,329 +38,231
NASDAQ 100(CME)
Sep10 100916 1937.00 1953.00 1934.00 1952.50 +10.20 747 23,403 -245
Dec10 100916 1938.30 1951.50 1930.00 1949.80 +10.30 1,692 3,953 +188
Mar11 100916 1947.30 1947.30 1944.00 1947.30 +10.30 0 2 +0
Total Volume and Open Interest 2,439 27,358 -57
NASDAQ 100 E-Mini(Globex)
Sep10 100916 1943.80 1955.50 1932.00 1952.50 +10.20 82,316 211,222 -24,537
Dec10 100916 1939.50 1953.30 1929.50 1949.80 +10.30 325,442 297,170 +60,668
Total Volume and Open Interest 407,802 508,424 +36,136
S & P Midcap 400(CME)
Sep10 100916 780.60 780.60 779.70 780.60 -1.10 349 2,726 -27
Dec10 100916 774.20 780.00 773.00 778.10 -1.00 206 990 +23
Mar11 100916 776.10 776.10 775.10 776.10 -1.00      
Total Volume and Open Interest 555 3,716 -4
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100916 9640 9660 9470 9575 -75 18,816 32,542 +4,380
Mar11 100916 9605 9680 9605 9605 -75      
Total Volume and Open Interest 18,816 32,542 +4,380
Nikkei 225(SGX)
Dec10 100916 9445 9610 9425 9425 -25 223,524 170,908 +16,410
Mar11 100916 9475 9550 9415 9415 -30 254 213 +2
Jun11 100916 9350 9350 9350 9350 -30 25 2,086 +25
Total Volume and Open Interest 223,891 181,912 +16,466
CAC 40(EURONEXT)
Sep10 100916 3754.0 3767.5 3727.5 3737.5 -18.5 226,147 323,555 -155,536
Oct10 100916 3751.0 3769.0 3729.5 3739.0 -18.5 110,850 258,770 +88,519
Nov10 100916 3729.0 3729.0 3720.5 3720.5 -18.5 6 8 +6
Total Volume and Open Interest 350,669 619,936 -54,866
Hang Seng Index(HKFE)
Sep10 100916 21782 21782 21535 21740 -42 61,346 103,523 +1,310
Oct10 100916 21815 21815 21530 21729 -43 947 3,210 +275
Total Volume and Open Interest 62,540 109,108 +1,654
DAX(EUREX)
Sep10 100916 6254.5 6282.0 6232.0 6251.5 -16.5 217,171 68,632 -33,186
Dec10 100916 6265.0 6291.0 6241.0 6260.5 -17.0 106,017 126,622 +46,160
Mar11 100916 6275.0 6302.5 6253.0 6272.0 -17.0 7,955 4,862 +779
Total Volume and Open Interest 331,143 200,116 +13,753
FT-SE 100(EURONEXT)
Sep10 100916 5554.50 5567.00 5533.00 5545.50 -11.50 217,205 145,256 -110,196
Dec10 100916 5534.00 5546.00 5512.50 5524.50 -12.00 155,032 581,958 +91,975
Mar11 100916 5486.00 5502.50 5477.00 5482.50 -11.00 5 766 +0
Total Volume and Open Interest 372,247 728,245 -18,221
SPI 200(SFE)
Sep10 100916 4658.0 4677.0 4630.0 4677.0 +20.0 10,340 95,465 -66,268
Dec10 100916 4684.0 4702.0 4625.0 4629.0 -54.0 38,302 215,160 +12,827
Mar11 100916 4680.0 4680.0 4623.0 4623.0 -52.0 13 1,464 +4
Total Volume and Open Interest 48,968 314,043 -53,544
GSCI(CME)
Oct10 100916 527.90 532.50 524.50 527.90 -4.10 471 12,009 +268
Nov10 100916 533.50 537.50 530.50 533.50 -3.50 0 1,334 +0
Dec10 100916 540.00 540.00 540.00 540.00        
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!!!