Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 17, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 100917 1036.75 1072.00 1036.75 1069.00 +32.75 53,363 295,286 -1,760
Jan11 100917 1045.75 1081.00 1045.75 1078.25 +32.25 17,176 100,202 +3,248
Mar11 100917 1054.00 1087.75 1054.00 1084.75 +30.75 5,238 35,369 +306
May11 100917 1058.75 1089.50 1058.25 1088.25 +31.00 2,742 40,152 +310
Jul11 100917 1061.00 1093.75 1061.00 1093.25 +31.50 2,289 27,959 +149
Aug11 100917 1063.00 1084.75 1053.50 1084.75 +31.25 13 360 +8
Sep11 100917 1046.00 1068.00 1039.25 1068.00 +28.75 6 248 -1
Nov11 100917 1026.00 1058.00 1026.00 1056.00 +28.50 1,903 32,678 +37
Jan12 100917 1040.00 1059.50 1031.25 1059.50 +28.25 10 221 +6
Mar12 100917 1050.00 1060.50 1033.25 1060.50 +27.25 4 86 +0
May12 100917 1045.00 1060.50 1033.25 1060.50 +27.25 4 90 +2
Jul12 100917 1068.25 1068.25 1042.00 1068.25 +26.25 0 111 +0
Aug12 100917 1063.00 1063.00 1036.00 1063.00 +27.00 0 2 +0
Sep12 100917 1044.75 1044.75 1024.75 1044.75 +20.00 0 1 +0
Total Volume and Open Interest 82,803 534,338 +2,328
Soybean Meal(CBOT)
Oct10 100917 293.10 304.70 293.10 304.70 +11.60 7,549 23,450 -829
Dec10 100917 296.00 308.70 295.70 308.50 +12.20 22,129 120,847 -550
Jan11 100917 297.50 309.70 297.50 309.70 +11.90 2,310 15,085 +564
Mar11 100917 300.80 312.00 300.80 312.00 +11.40 1,621 12,846 +258
May11 100917 301.50 313.00 301.20 313.00 +11.00 2,046 13,482 +493
Jul11 100917 306.20 314.30 306.10 314.30 +11.00 1,303 9,420 +90
Aug11 100917 304.80 311.10 304.80 311.10 +10.70 67 1,713 -15
Sep11 100917 299.50 305.30 295.00 305.30 +10.30 124 1,356 +13
Oct11 100917 289.80 296.70 286.20 296.70 +10.50 41 832 +9
Dec11 100917 290.20 297.00 287.00 297.00 +10.00 133 4,407 -1
Total Volume and Open Interest 37,323 203,858 +32
Soybean Oil(CBOT)
Oct10 100917 41.32 41.97 41.31 41.91 +0.55 8,563 33,637 -100
Dec10 100917 41.67 42.37 41.67 42.30 +0.55 33,836 169,570 +937
Jan11 100917 42.07 42.66 42.07 42.61 +0.55 3,177 31,838 +644
Mar11 100917 42.07 42.88 42.07 42.88 +0.55 2,567 21,267 +683
May11 100917 42.44 43.03 42.42 43.03 +0.55 1,425 12,775 +457
Jul11 100917 42.74 43.21 42.74 43.21 +0.55 1,121 10,195 +222
Aug11 100917 42.99 43.31 42.76 43.31 +0.55 35 658 +10
Sep11 100917 43.17 43.37 42.82 43.37 +0.55 0 464 +0
Oct11 100917 43.12 43.42 42.87 43.42 +0.55 0 340 +0
Dec11 100917 43.36 43.63 43.32 43.63 +0.55 224 5,803 +95
Total Volume and Open Interest 50,948 286,627 +2,948
Canola(WCE)
Nov10 100917 469.0 476.9 469.0 476.2 +7.8 6,956 98,428 -1,262
Jan11 100917 473.8 480.8 473.8 480.1 +7.3 2,597 39,217 +1,426
Mar11 100917 477.5 484.3 477.5 483.2 +7.4 196 5,563 +65
May11 100917 479.1 486.3 479.1 486.2 +7.7 25 2,115 -3
Jul11 100917 481.6 489.7 479.9 488.7 +7.5 409 4,395 +308
Total Volume and Open Interest 10,384 152,357 +607
Corn(CBOT)
Dec10 100917 497.00 517.25 496.50 513.25 +17.25 161,285 783,859 -1,330
Mar11 100917 509.00 529.00 509.00 525.75 +17.00 53,797 266,911 +4,407
May11 100917 513.75 532.50 513.75 530.75 +17.25 14,121 48,358 +639
Jul11 100917 517.00 535.00 517.00 533.25 +16.25 25,797 109,054 +1,952
Sep11 100917 490.00 501.25 490.00 499.75 +9.50 2,112 19,503 +93
Dec11 100917 472.00 481.75 471.00 477.75 +5.75 17,895 130,201 +3,967
Mar12 100917 479.00 488.00 478.50 485.00 +5.25 365 9,711 +102
May12 100917 484.00 488.50 484.00 488.50 +5.25 75 1,459 +16
Jul12 100917 490.00 492.75 487.25 492.00 +4.75 198 4,113 +18
Sep12 100917 469.75 479.50 469.75 479.50 +4.75 17 703 -4
Total Volume and Open Interest 276,730 1,390,229 +10,267
Wheat(CBOT)
Dec10 100917 725.50 743.00 723.00 739.25 +20.00 45,246 258,925 -4,818
Mar11 100917 754.00 770.50 752.75 768.25 +19.50 15,681 77,872 -703
May11 100917 762.75 778.50 758.75 777.25 +18.50 2,481 21,359 +453
Jul11 100917 732.00 750.00 732.00 747.25 +15.25 3,377 74,489 +282
Sep11 100917 737.00 754.00 737.00 752.75 +15.25 641 9,642 -36
Dec11 100917 751.00 760.00 743.75 758.25 +14.50 1,889 31,038 +299
Total Volume and Open Interest 69,471 483,050 -4,559
Wheat(KCBT)
Dec10 100917 753.50 772.50 753.50 768.25 +17.75 13,013 106,129 +486
Mar11 100917 763.75 785.00 763.75 781.00 +18.50 6,623 62,503 +2,293
May11 100917 769.00 782.50 767.50 781.25 +20.00 375 8,358 +86
Jul11 100917 736.00 756.50 736.00 755.25 +19.00 725 29,393 +281
Sep11 100917 748.50 757.00 742.75 757.00 +19.50 61 3,409 +31
Dec11 100917 753.25 763.00 748.50 762.75 +19.00 133 3,276 +59
Total Volume and Open Interest 20,937 214,411 +3,232
Wheat(MGE)
Sep10 100914 753.25 753.25 753.25 753.25 -1.75 42 49 +13
Dec10 100917 754.00 776.75 754.00 773.25 +19.75 5,014 29,014 +7
Mar11 100917 763.00 786.25 763.00 783.00 +19.75 2,107 17,874 +644
May11 100917 761.50 785.00 761.50 783.00 +21.50 104 2,780 +16
Jul11 100917 765.50 775.00 759.75 771.50 +18.50 197 6,623 -55
Total Volume and Open Interest 7,457 63,281 +625
Oats(CBOT)
Dec10 100917 341.00 362.25 336.25 356.00 +13.50 325 10,108 +39
Mar11 100917 343.00 361.00 341.00 359.00 +13.50 65 1,351 +31
May11 100917 347.00 359.00 346.50 359.00 +12.50 0 57 +0
Jul11 100917 359.00 359.00 348.50 359.00 +10.50      
Total Volume and Open Interest 392 11,728 +72
Rough Rice(CBOT)
Sep10 100914 11.67 11.93 11.65 11.84 +0.19 5 15 -24
Nov10 100917 11.91 12.11 11.90 12.08 +0.20 1,022 13,236 +104
Jan11 100917 12.19 12.36 12.18 12.34 +0.20 66 2,113 +12
Mar11 100917 12.54 12.60 12.50 12.60 +0.19 13 1,063 +10
Total Volume and Open Interest 1,112 18,045 +130
Live Cattle(CME)
Oct10 100917 99.300 100.000 99.035 99.400 +0.700 21,785 74,615 -4,048
Dec10 100917 101.950 102.650 101.750 101.950 +0.500 17,798 147,335 +3,153
Feb11 100917 102.650 103.550 102.650 103.000 +0.420 7,053 58,908 +1,179
Apr11 100917 103.650 104.500 103.600 104.250 +0.650 5,342 41,691 +795
Jun11 100917 100.000 100.800 99.930 100.800 +0.800 966 17,582 +138
Aug11 100917 99.200 100.300 98.830 100.285 +0.750 258 5,235 +127
Total Volume and Open Interest 53,396 348,943 +1,410
Feeder Cattle(CME)
Sep10 100917 112.300 112.350 111.650 111.830 -0.400 348 2,533 -188
Oct10 100917 112.500 112.600 111.800 111.850 -0.230 2,286 10,625 -436
Nov10 100917 113.100 113.285 112.330 112.350 -0.435 2,054 12,479 +454
Jan11 100917 113.330 113.500 112.600 112.930 -0.220 511 5,450 +58
Mar11 100917 112.800 113.150 112.200 112.430 -0.470 156 2,418 +55
Apr11 100917 113.000 113.100 112.300 112.400 -0.500 37 465 +22
May11 100917 113.000 113.400 112.600 112.750 -0.250 45 851 -3
Total Volume and Open Interest 5,469 34,925 -19
Lean Hogs(CME)
Oct10 100917 78.750 79.100 77.650 77.700 -0.500 14,438 45,751 -2,119
Dec10 100917 76.135 76.785 75.830 75.950 +0.120 13,120 94,632 +2,661
Feb11 100917 79.680 80.000 79.430 79.600 +0.170 3,553 35,694 +1,003
Apr11 100917 80.600 81.100 80.430 80.680 +0.080 2,986 30,750 +666
May11 100917 84.000 84.100 83.730 84.100 +0.200 11 1,203 +1
Jun11 100917 85.800 86.250 85.635 86.100 +0.300 691 17,924 +43
Jul11 100917 83.980 84.350 83.730 84.350 +0.370 82 3,660 +3
Aug11 100917 82.000 82.385 81.950 82.350 +0.370 56 2,566 +37
Total Volume and Open Interest 34,946 232,782 +2,302
Class III Milk(CME)
Sep10 100917 16.35 16.39 16.29 16.31 -0.06 136 4,995 -35
Oct10 100917 16.15 16.25 16.10 16.18 +0.04 347 5,163 +35
Nov10 100917 15.74 15.89 15.72 15.81 +0.05 329 4,743 +72
Dec10 100917 15.27 15.40 15.25 15.32 +0.02 229 4,402 +69
Jan11 100917 14.54 14.65 14.54 14.65 +0.11 123 1,761 +71
Total Volume and Open Interest 1,453 26,710 +291
Cocoa(ICE)
Dec10 100917 2760 2825 2725 2746 +7 11,898 65,866 -43
Mar11 100917 2780 2842 2754 2773 +9 2,608 29,032 -140
May11 100917 2810 2858 2771 2789 +10 384 12,419 -45
Jul11 100917 2850 2859 2792 2807 +12 142 4,928 -26
Sep11 100917 2838 2873 2803 2820 +13 217 2,894 +105
Dec11 100917 2867 2867 2815 2834 +16 312 4,886 +262
Mar12 100917 2944 2944 2865 2900 +15 35 6,070 -34
Total Volume and Open Interest 15,664 128,387 +96
Coffee "C"(ICE)
Sep10 100917 191.15 192.10 186.50 187.85 -2.50 55 95 -46
Dec10 100917 191.95 194.05 187.70 189.30 -2.50 9,767 91,058 -489
Mar11 100917 192.75 195.00 189.15 190.70 -2.05 2,015 36,812 +128
May11 100917 192.50 193.20 188.40 189.65 -1.80 496 10,346 -113
Jul11 100917 189.90 191.75 188.35 188.50 -1.70 141 3,836 +30
Sep11 100917 189.80 189.80 187.30 187.30 -1.60 82 2,095 +18
Total Volume and Open Interest 12,577 145,733 -456
Orange Juice(ICE)
Nov10 100917 148.50 150.30 145.00 149.90 +1.50 1,152 17,380 +150
Jan11 100917 150.60 152.00 146.50 151.60 +1.35 301 6,230 +135
Mar11 100917 152.00 153.40 152.00 153.35 +1.30 26 807 -1
May11 100917 154.00 154.60 154.00 154.50 +1.45 1 267 +0
Jul11 100917 153.75 154.00 153.75 153.95 +1.05 1 1,240 +0
Sep11 100917 154.00 154.00 154.00 154.00 +1.05 0 17 +0
Total Volume and Open Interest 1,481 25,953 +284
Sugar #11(ICE)
Oct10 100917 24.49 24.99 24.35 24.61 +0.13 45,431 110,506 -20,276
Mar11 100917 23.25 23.60 22.92 23.25 +0.01 65,310 275,543 +1,503
May11 100917 21.58 21.80 21.21 21.55 -0.04 14,251 60,757 +389
Jul11 100917 19.99 20.18 19.66 19.97 -0.07 9,457 90,676 +823
Oct11 100917 19.03 19.34 18.88 19.15 -0.03 4,021 37,588 +794
Total Volume and Open Interest 141,667 648,573 -16,415
London Cocoa(LCE)
Dec10 100917 1901 1920 1873 1884 unch 8,989 69,085 -1,202
Mar11 100917 1917 1936 1890 1900 -1 4,105 49,098 +74
May11 100917 1934 1949 1909 1915 -2 529 18,423 +10
Jul11 100917 1957 1957 1915 1924 -4 926 8,491 +93
Sep11 100917 1930 1930 1930 1930 -4 297 5,201 +120
Dec11 100917 1948 1948 1935 1935 -4 30 9,326 +10
Mar12 100917 1940 1940 1940 1940 -6 0 4,470 +0
Total Volume and Open Interest 14,876 164,094 -895
London Sugar(LCE)
Dec10 100917 609.00 617.70 604.90 608.30 +0.10 3,092 29,653 -329
Mar11 100917 598.00 606.00 593.30 597.10 -2.00 1,491 13,409 +134
May11 100917 570.70 576.90 566.30 569.10 -2.40 583 4,867 +22
Aug11 100917 548.70 548.70 540.00 540.70 -3.80 221 4,403 +117
Oct11 100917 525.60 525.60 518.00 518.00 -4.70 9 443 +0
Total Volume and Open Interest 5,396 53,376 -56
Cotton(ICE)
Oct10 100917 95.87 97.75 95.87 97.61 +2.68 24 381 -16
Dec10 100917 95.77 98.79 95.77 98.22 +2.46 12,433 148,391 +1,267
Mar11 100917 94.55 97.70 94.55 97.28 +2.55 3,611 57,549 +550
May11 100917 94.27 96.80 94.08 96.48 +2.68 546 5,410 +67
Jul11 100917 92.40 95.50 92.40 95.20 +2.72 584 13,226 +32
Oct11 100917 87.56 87.56 87.47 87.47 +1.84 3 19 +1
Total Volume and Open Interest 17,540 231,896 +2,020
Lumber(CME)
Nov10 100917 219.8 221.8 216.8 218.0 +0.2 539 6,872 +13
Jan11 100917 239.6 242.1 237.9 239.3 -0.1 113 1,518 +73
Mar11 100917 251.7 252.6 250.8 251.5 -0.7 17 142 +13
May11 100917 261.0 261.0 261.0 261.0 unch 0 3 +0
Total Volume and Open Interest 669 8,535 +99
Crude Oil(NYM)
Oct10 100917 74.47 75.25 72.75 73.66 -0.91 289,281 89,701 -33,376
Nov10 100917 75.63 76.70 74.10 74.92 -0.82 211,074 333,617 +17,297
Dec10 100917 77.24 78.22 75.87 76.67 -0.52 112,677 217,166 +6,322
Jan11 100917 78.53 79.36 77.20 78.08 -0.25 44,951 75,507 +7,752
Feb11 100917 79.37 80.20 78.08 79.02 -0.16 16,036 41,927 +1,676
Mar11 100917 80.39 80.71 78.78 79.74 -0.14 15,181 57,563 +912
Apr11 100917 80.60 81.40 79.61 80.30 -0.10 8,333 22,322 +523
May11 100917 81.47 81.47 80.00 80.75 -0.07 4,355 14,402 +470
Jun11 100917 81.79 81.91 80.16 81.15 -0.05 14,146 63,635 +1,326
Jul11 100917 81.52 81.52 81.52 81.52 -0.05 1,202 28,077 +411
Aug11 100917 81.84 81.84 81.84 81.84 -0.05 918 9,729 +157
Sep11 100917 81.64 82.15 81.38 82.15 -0.05 1,151 12,308 +74
Oct11 100917 82.45 82.45 82.45 82.45 -0.05 949 8,422 +479
Nov11 100917 82.75 82.75 82.75 82.75 -0.06 296 12,300 +78
Dec11 100917 83.40 84.05 82.07 83.08 -0.07 15,806 121,875 +30
Jan12 100917 83.29 83.29 83.29 83.29 -0.06 1,347 11,899 +723
Total Volume and Open Interest 743,729 1,347,275 +6,629
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100917 74.500 75.225 72.750 73.650 -0.925 9,925 5,063 -475
Nov10 100917 75.775 76.700 74.100 74.925 -0.825 2,464 2,914 +488
Dec10 100917 77.450 78.150 76.000 76.675 -0.525 193 1,622 -12
Jan11 100917 78.575 78.575 77.400 78.075 -0.250 12 545 -9
Feb11 100917 79.025 79.025 79.025 79.025 -0.150 0 5 +0
Mar11 100917 79.500 79.750 79.500 79.750 -0.125 0 6 +0
Apr11 100917 80.300 80.300 80.300 80.300 -0.100 0 3 +0
May11 100917 80.750 80.750 80.750 80.750 -0.075 0 1 +0
Jun11 100917 81.150 81.150 81.150 81.150 -0.050 0 8 +0
Total Volume and Open Interest 12,594 10,283 -8
Heating Oil(NYM)
Oct10 100917 209.74 212.96 207.02 209.92 +0.02 55,233 51,613 -2,413
Nov10 100917 211.86 214.72 208.88 211.72 -0.14 29,621 69,195 +5,551
Dec10 100917 213.88 216.56 210.79 213.55 -0.33 25,555 68,719 +2,391
Jan11 100917 218.00 218.37 213.75 215.85 -0.46 8,800 41,251 +639
Feb11 100917 219.02 219.02 214.75 217.16 -0.58 4,339 14,601 -320
Mar11 100917 219.45 220.25 215.17 217.55 -0.63 1,827 12,618 -155
Apr11 100917 218.38 218.38 215.00 217.17 -0.65 843 10,048 -326
May11 100917 215.61 217.26 215.61 217.26 -0.71 604 7,925 -74
Jun11 100917 220.00 220.00 215.08 217.75 -0.80 4,126 24,687 +161
Jul11 100917 221.41 221.41 217.25 219.17 -0.85 461 4,039 +149
Aug11 100917 218.98 220.82 218.98 220.82 -0.88 296 2,478 -87
Sep11 100917 225.01 225.45 222.84 222.84 -0.88 208 1,575 +62
Total Volume and Open Interest 134,739 329,085 +5,426
Gasoline(NYMEX)
Oct10 100917 193.13 195.09 189.98 191.92 -0.55 52,623 55,192 -3,247
Nov10 100917 192.99 195.17 190.00 191.89 -0.69 43,686 79,709 +2,653
Dec10 100917 193.90 195.75 190.77 192.57 -0.81 26,161 38,253 +2,666
Jan11 100917 196.74 196.90 193.17 194.73 -0.82 6,750 21,541 +771
Feb11 100917 199.24 199.24 195.83 197.26 -0.74 2,251 6,540 -347
Mar11 100917 202.50 202.50 198.26 199.80 -0.64 2,865 8,330 +641
Apr11 100917 213.62 213.62 210.95 211.90 -0.42 1,608 11,695 +595
May11 100917 212.93 213.08 212.93 213.08 -0.26 323 4,578 -16
Jun11 100917 215.50 216.80 211.98 214.13 -0.07 993 8,134 +9
Jul11 100917 214.28 214.28 214.28 214.28 -0.03 13 2,390 -3
Total Volume and Open Interest 137,297 246,582 +3,725
e-miNY RBOB Gasoline(NYM)
Oct10 100917 191.90 191.92 191.90 191.90 -0.60 0 2 +0
Nov10 100917 191.90 191.90 191.89 191.90 -0.70 0 1 +0
Dec10 100917 192.60 192.60 192.57 192.60 -0.80 0 1 +0
Jan11 100917 194.70 194.73 194.70 194.70 -0.90 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100917 4.062 4.106 3.988 4.024 -0.038 225,113 110,100 -16,890
Nov10 100917 4.228 4.273 4.151 4.203 -0.035 121,072 197,368 +14,337
Dec10 100917 4.460 4.481 4.373 4.420 -0.030 34,580 68,525 +869
Jan11 100917 4.618 4.631 4.527 4.574 -0.031 27,519 99,794 +1,009
Feb11 100917 4.618 4.629 4.530 4.577 -0.029 6,445 27,990 -386
Mar11 100917 4.555 4.555 4.460 4.508 -0.034 15,791 53,260 -1,205
Apr11 100917 4.472 4.473 4.375 4.420 -0.036 14,021 56,662 +1,720
May11 100917 4.490 4.490 4.407 4.442 -0.036 2,589 19,316 +135
Jun11 100917 4.541 4.541 4.450 4.489 -0.039 2,310 8,990 -178
Jul11 100917 4.594 4.594 4.511 4.550 -0.042 1,723 8,334 +142
Aug11 100917 4.627 4.627 4.563 4.597 -0.044 1,222 7,810 +69
Sep11 100917 4.681 4.681 4.587 4.622 -0.045 1,310 8,653 -80
Oct11 100917 4.762 4.762 4.665 4.702 -0.049 3,530 24,878 +277
Nov11 100917 4.978 4.978 4.895 4.934 -0.056 901 7,793 +149
Dec11 100917 5.244 5.276 5.182 5.224 -0.064 428 14,797 -80
Jan12 100917 5.444 5.465 5.370 5.412 -0.068 1,389 16,760 +175
Total Volume and Open Interest 461,296 825,876 +375
Brent Crude Oil(ICE)
Nov10 100917 78.46 79.47 77.25 78.21 -0.27 155,455 192,738 +6,927
Dec10 100917 78.85 79.73 77.54 78.51 -0.29 109,539 185,847 +5,159
Jan11 100917 79.23 80.14 77.98 78.94 -0.30 40,330 62,042 +2,624
Feb11 100917 80.13 80.49 78.58 79.41 -0.29 16,596 32,088 -1,020
Mar11 100917 80.62 80.95 79.06 79.90 -0.29 13,292 23,705 +1,859
Apr11 100917 81.11 81.39 79.60 80.39 -0.28 8,237 16,409 -624
May11 100917 81.59 81.92 80.17 80.85 -0.29 5,504 17,435 +748
Jun11 100917 82.05 82.36 80.46 81.32 -0.28 13,760 33,419 +939
Jul11 100917 81.67 81.74 81.04 81.74 -0.28 1,877 8,164 -62
Aug11 100917 82.15 82.15 82.11 82.11 -0.28 1,422 5,975 +79
Sep11 100917 82.44 82.44 82.44 82.44 -0.29 983 6,173 -397
Oct11 100917 82.75 82.75 82.75 82.75 -0.29 380 4,162 -8
Nov11 100917 83.68 83.68 83.05 83.05 -0.28 350 7,626 -17
Dec11 100917 84.16 84.42 82.43 83.36 -0.27 11,540 64,583 +1,598
Total Volume and Open Interest 380,377 738,152 +18,124
Gas Oil(ICE)
Oct10 100917 668.00 679.25 660.25 663.50 -9.25 68,349 148,301 -2,170
Nov10 100917 668.75 678.00 660.00 663.00 -10.50 69,638 94,744 +1,543
Dec10 100917 669.75 679.00 661.50 664.50 -11.00 45,244 95,285 +1,283
Jan11 100917 675.00 682.00 665.00 667.75 -11.50 9,459 51,601 -301
Feb11 100917 680.75 685.00 668.50 670.75 -11.75 4,347 28,471 +614
Mar11 100917 682.75 686.75 670.75 673.25 -12.00 3,795 19,776 +453
Apr11 100917 684.50 689.75 675.75 675.75 -11.75 4,420 22,695 +1,810
May11 100917 687.50 689.75 677.50 678.50 -12.00 1,917 17,712 +482
Jun11 100917 690.75 695.50 679.00 681.75 -12.00 7,515 53,617 +1,453
Jul11 100917 697.00 697.00 685.50 686.00 -12.25 512 12,251 +93
Total Volume and Open Interest 143,577 659,150 +7,819
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100917 2.110 2.157 2.110 2.147 +0.074 191 470 -37
Nov10 100917 1.985 2.046 1.985 2.031 +0.057 166 998 +28
Dec10 100917 1.957 1.989 1.955 1.978 +0.053 73 1,851 +31
Jan11 100917 1.949 1.969 1.949 1.963 +0.046 46 1,265 +13
Feb11 100917 1.959 1.974 1.959 1.965 +0.044 13 885 +5
Mar11 100917 1.955 1.991 1.955 1.983 +0.052 33 757 +10
Apr11 100917 1.980 1.991 1.980 1.991 +0.051 20 693 -10
Total Volume and Open Interest 684 9,534 +98
WTI Crude Oil(ICE)
Oct10 100917 74.56 75.25 72.76 73.66 -0.91 50,840 33,109 -3,631
Nov10 100917 75.83 76.69 74.11 74.92 -0.82 88,300 96,081 +1,876
Dec10 100917 77.33 78.22 75.88 76.67 -0.52 52,765 117,215 -1,045
Jan11 100917 78.91 79.26 77.22 78.08 -0.25 15,480 24,906 +3,135
Feb11 100917 80.03 80.08 78.28 79.02 -0.16 5,956 22,224 +936
Mar11 100917 80.77 80.77 78.92 79.74 -0.14 6,003 22,897 +1,438
Apr11 100917 81.23 81.30 79.59 80.30 -0.10 1,577 9,471 +318
May11 100917 81.65 81.65 80.01 80.75 -0.07 909 5,011 +11
Jun11 100917 82.03 82.05 80.10 81.15 -0.05 6,045 31,134 +1,239
Jul11 100917 81.52 81.52 81.52 81.52 -0.05 408 10,709 +158
Aug11 100917 81.84 81.84 81.84 81.84 -0.05 225 4,667 +28
Sep11 100917 82.15 82.15 82.15 82.15 -0.05 186 6,372 +515
Oct11 100917 82.45 82.45 82.45 82.45 -0.05 48 3,161 +21
Nov11 100917 82.75 82.75 82.75 82.75 -0.06 125 5,920 -8
Dec11 100917 84.00 84.04 82.06 83.08 -0.07 7,521 47,659 +989
Jan12 100917 83.29 83.29 83.29 83.29 -0.06 7 4,536 +2
Total Volume and Open Interest 237,548 512,231 +6,208
US Dollar Index(ICE)
Dec10 100917 81.550 81.770 81.075 81.640 +0.140 16,837 27,323 -138
Mar11 100917 81.675 81.980 81.675 81.980 +0.140 2 503 +1
Jun11 100917 82.395 82.395 82.395 82.395 +0.140 0 2 +0
Total Volume and Open Interest 16,839 27,828 -137
Australian Dollar(CME)
Dec10 100917 92.66 93.75 92.56 92.82 +0.24 80,402 125,564 +2,136
Mar11 100917 91.83 92.62 91.53 91.77 +0.24 8 249 +1
Jun11 100917 90.72 90.72 90.48 90.72 +0.24 0 152 +0
Total Volume and Open Interest 80,410 125,969 +2,137
British Pound(CME)
Dec10 100917 156.17 157.21 155.85 156.11 -0.21 95,523 73,442 +391
Mar11 100917 155.99 156.97 155.99 156.01 -0.21 30 174 -1
Jun11 100917 155.90 156.10 155.90 155.90 -0.20 0 4 +0
Total Volume and Open Interest 95,553 73,621 +390
Canadian Dollar(CME)
Dec10 100917 97.25 97.68 96.42 96.81 -0.35 53,624 84,992 +4,327
Mar11 100917 97.25 97.25 96.18 96.58 -0.35 44 1,919 +3
Jun11 100917 96.33 96.66 96.12 96.31 -0.35 0 611 +0
Sep11 100917 96.09 96.38 96.02 96.03 -0.35 3 101 +3
Total Volume and Open Interest 53,671 87,632 +4,333
Japanese Yen(CME)
Dec10 100917 116.65 116.95 116.49 116.69 +0.02 136,188 112,510 -6,738
Mar11 100917 116.89 117.00 116.71 116.86 +0.03 36 253 -13
Jun11 100917 117.05 117.05 117.00 117.05 +0.05 0 70 +0
Total Volume and Open Interest 136,224 112,834 -6,751
Swiss Franc(CME)
Dec10 100917 98.50 99.39 98.26 99.07 +0.48 66,016 48,402 -2,094
Mar11 100917 98.84 99.45 98.67 99.18 +0.51 6 22 +1
Jun11 100917 99.29 99.29 98.75 99.29 +0.54 0 1 +0
Total Volume and Open Interest 66,022 48,427 -2,093
EuroFX(CME)
Dec10 100917 130.71 131.55 130.16 130.39 -0.37 350,791 166,377 -23
Mar11 100917 130.91 131.39 130.28 130.32 -0.36 105 593 -20
Jun11 100917 130.30 130.59 130.24 130.24 -0.35 0 6 +0
Total Volume and Open Interest 350,896 166,978 -43
Mexican Peso(CME)
Oct10 100917 781.8 781.8 778.2 781.8 +3.5      
Nov10 100917 778.8 778.8 775.2 778.8 +3.5      
Total Volume and Open Interest 23,446 76,909 -37
Brazilian Real(CME)
Oct10 100917 580.75 581.35 580.75 580.75 -0.60 4 41 +0
Nov10 100917 577.15 577.95 577.15 577.15 -0.80 0 3 +0
Dec10 100917 574.90 574.90 574.90 574.90 +0.25 59 4,102 -44
Jan11 100917 569.90 570.70 569.90 569.90 -0.80      
Total Volume and Open Interest 63 4,153 -44
30-Year T-Bonds(CBOT)
Sep10 100917 131~080 132~100 130~310 131~170 +0~070 2,708 12,373 -161
Dec10 100917 129~250 130~290 129~110 130~030 +0~070 368,923 639,673 +4,315
Mar11 100917 128~080 129~050 128~080 128~290 +0~070 146 140 +102
Total Volume and Open Interest 371,777 652,186 +4,256
10-Year T-Notes(CBOT)
Sep10 100917 124~280 125~130 124~210 125~075 +0~075 15,547 33,101 -7,035
Dec10 100917 123~280 124~115 123~165 124~045 +0~075 1,393,514 1,657,033 +31,776
Mar11 100917 123~140 123~140 123~065 123~140 +0~075 7 387 +0
Total Volume and Open Interest 1,409,068 1,690,555 +24,741
5-Year T-Notes(CBOT)
Sep10 100917 120~054 120~107 120~054 120~094 +0~018 4,581 18,838 -1,890
Dec10 100917 119~094 120~003 119~070 119~117 +0~018 462,041 868,912 +25
Mar11 100917 118~125 118~125 118~107 118~125 +0~018      
Total Volume and Open Interest 466,622 887,750 -1,865
2 Year T-Notes(CBOT)
Sep10 100917 109~097 109~098 109~095 109~098 +0~003 211 4,332 -104
Dec10 100917 109~071 109~077 109~068 109~074 +0~003 218,185 704,843 +1,917
Mar11 100917 109~044 109~044 109~041 109~044 +0~003      
Total Volume and Open Interest 218,396 709,175 +1,813
Eurodollars(CME)
Dec10 100917 99.605 99.610 99.565 99.590 -0.015 131,255 1,068,723 -7,467
Mar11 100917 99.545 99.545 99.505 99.525 -0.015 169,847 1,122,801 +10,364
Jun11 100917 99.450 99.455 99.430 99.435 -0.015 146,312 872,180 -4,140
Sep11 100917 99.330 99.345 99.315 99.325 -0.010 175,147 833,444 -1,908
Dec11 100917 99.180 99.200 99.150 99.180 unch 235,501 859,200 +15,278
Mar12 100917 99.000 99.035 98.975 99.010 unch 183,797 486,459 -4,268
Jun12 100917 98.815 98.860 98.780 98.830 +0.005 172,365 411,657 +3,714
Sep12 100917 98.640 98.690 98.600 98.655 +0.005 160,504 312,419 +8,141
Dec12 100917 98.445 98.495 98.400 98.455 +0.005 85,964 201,488 -2,560
Mar13 100917 98.265 98.315 98.215 98.275 +0.005 68,247 213,742 -4,756
Jun13 100917 98.065 98.115 98.005 98.070 +0.005 52,896 130,021 -1,132
Sep13 100917 97.845 97.915 97.800 97.870 +0.005 54,301 110,088 -4,465
Dec13 100917 97.655 97.710 97.595 97.665 +0.005 28,137 87,774 +3,884
Mar14 100917 97.440 97.535 97.410 97.485 +0.005 23,972 80,006 +2,100
Jun14 100917 97.250 97.350 97.220 97.295 +0.005 17,470 57,149 +542
Sep14 100917 97.085 97.160 97.030 97.110 +0.005 17,967 43,913 +468
Dec14 100917 96.900 96.980 96.845 96.920 +0.005 11,091 62,979 +454
Mar15 100917 96.745 96.820 96.685 96.765 +0.005 15,094 37,569 +1,302
Total Volume and Open Interest 1,792,325 7,185,997 +22,825
30 Day Federal Funds(CBOT)
Sep10 100917 99.812 99.815 99.805 99.808 -0.007 3,986 57,866 +1,370
Oct10 100917 99.810 99.810 99.805 99.805 -0.005 2,704 61,193 -609
Nov10 100917 99.815 99.815 99.810 99.810 unch 1,887 87,834 -355
Dec10 100917 99.815 99.820 99.810 99.815 unch 1,578 79,722 +726
Jan11 100917 99.820 99.820 99.810 99.815 unch 3,457 59,538 -709
Feb11 100917 99.805 99.815 99.805 99.810 unch 1,710 56,917 +332
Total Volume and Open Interest 30,031 593,133 +4,913
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 100917 99.683 99.683 99.683 99.683 -0.002 0 1,881 +0
Mar11 100917 99.702 99.702 99.702 99.702 +0.007 0 367 +0
Jun11 100917 99.717 99.717 99.717 99.717 +0.007      
Sep11 100917 99.723 99.723 99.723 99.723 +0.008      
Dec11 100917 99.720 99.720 99.720 99.720 +0.005      
Mar12 100917 99.685 99.685 99.685 99.685 +0.005      
Jun12 100917 99.735 99.735 99.735 99.735 +0.005      
Sep12 100917 99.775 99.775 99.775 99.775 +0.005      
Dec12 100917 99.470 99.470 99.470 99.470 +0.005      
Mar13 100917 99.470 99.470 99.470 99.470 +0.005      
Total Volume and Open Interest 0 2,248 +0
3-Mth Euro-Yen(SGX)
Dec10 100917 99.69 99.69 99.69 99.69 +0.01 0 2,674 +0
Mar11 100917 99.70 99.70 99.70 99.70 +0.01 0 1,516 +0
Jun11 100917 99.72 99.72 99.72 99.72 +0.01 0 3,150 +0
Sep11 100917 99.72 99.72 99.72 99.72 +0.01 1 133 +1
Dec11 100917 99.72 99.72 99.72 99.72 +0.01 0 110 +0
Mar12 100917 99.68 99.68 99.68 99.68 +0.00 0 305 +0
Jun12 100917 99.74 99.74 99.74 99.74 +0.00 0 754 +0
Sep12 100917 99.78 99.78 99.78 99.78 +0.01 0 310 +0
Total Volume and Open Interest 1 8,954 +1
Japanese Gov't Bonds(SGX)
Dec10 100917 142.19 142.36 142.02 142.02 -0.19 1,595 21,342 +207
Mar11 100917 139.93 139.93 139.93 139.93 -0.19      
Jun11 100917 137.84 137.84 137.84 137.84 -0.19      
Total Volume and Open Interest 1,595 21,342 +207
Euro-Bund(EUREX)
Dec10 100917 129.37 130.21 129.08 129.77 +0.39 1,223,169 959,753 +10,456
Mar11 100917 129.30 130.08 129.07 129.73 +0.41 386 1,813 +200
Jun11 100917 129.77 129.77 129.77 129.77 +0.45      
Total Volume and Open Interest 1,223,555 961,566 +10,656
Euro-Bobl(EUREX)
Dec10 100917 119.82 120.25 119.70 120.08 +0.21 639,406 761,459 +37,393
Mar11 100917 119.99 119.99 119.92 119.92 +0.22 3,316 19,740 +1,529
Jun11 100917 119.92 119.92 119.92 119.92 +0.22      
Total Volume and Open Interest 642,722 781,199 +38,922
3-Mth Euribor(EUREX)
Sep10 100913 99.125 99.125 99.120 99.120 -0.005 228 3,201 -135
Dec10 100917 98.985 98.990 98.980 98.990 +0.005 37 3,781 +15
Mar11 100917 98.870 98.890 98.860 98.885 unch 10 1,704 -4
Total Volume and Open Interest 77 9,909 +10
Long Gilt(LIFFE)
Sep10 100917 123~17 124~02 123~15 123~27 +0~05 108 9,206 -103
Dec10 100917 122~12 122~27 121~30 122~16 +0~05 137,478 280,325 +1,407
Total Volume and Open Interest 137,586 289,531 +1,304
3-Mth Short Sterling(LIFFE)
Dec10 100917 99.19 99.21 99.15 99.20 unch 60,823 342,516 +10,117
Mar11 100917 99.08 99.10 99.04 99.10 unch 69,538 292,403 +1,061
Jun11 100917 98.95 98.99 98.92 98.97 unch 96,912 268,525 -319
Sep11 100917 98.79 98.85 98.76 98.83 +0.01 115,441 310,872 +1,956
Dec11 100917 98.61 98.68 98.57 98.66 +0.02 129,686 364,039 -14,156
Mar12 100917 98.43 98.50 98.39 98.48 +0.02 75,442 245,834 -5,522
Total Volume and Open Interest 652,658 2,160,395 -14,130
3-Mth Euribor(LIFFE)
Dec10 100917 98.985 98.995 98.970 98.990 unch 241,914 528,272 -32,961
Mar11 100917 98.875 98.895 98.850 98.885 unch 180,334 580,775 +5,388
Jun11 100917 98.780 98.810 98.755 98.800 +0.010 184,665 405,910 -9,981
Total Volume and Open Interest 1,184,714 2,949,402 -40,664
3-Mth Aus T-Bills(SFE)
Dec10 100917 95.03 95.04 95.00 95.01 -0.03 16,924 180,066 -11,103
Mar11 100917 94.98 94.99 94.93 94.94 -0.05 16,542 120,069 -5,871
Jun11 100917 94.93 94.94 94.87 94.89 -0.05 7,465 69,577 -5,204
Sep11 100917 94.91 94.91 94.84 94.86 -0.06 4,304 50,058 -63
Dec11 100917 94.83 94.87 94.82 94.84 -0.06 1,689 32,479 -223
Mar12 100917 94.82 94.85 94.81 94.82 -0.06 598 33,461 +253
Jun12 100917 94.80 94.83 94.79 94.80 -0.06 1,110 18,973 +320
Sep12 100917 94.78 94.82 94.77 94.78 -0.05 1,994 5,797 +1,235
Dec12 100917 94.82 94.82 94.76 94.76 -0.06 1 1,364 +1
Mar13 100917 94.75 94.75 94.75 94.75 -0.06 0 1,085 -455
Total Volume and Open Interest 50,727 513,073 -21,076
10-Year Aus T-Bonds(SFE)
Dec10 100917 94.92 94.93 94.84 94.86 -0.07 49,953 341,551 -3,812
Mar11 100917 94.86 94.86 94.86 94.86 -0.07      
Total Volume and Open Interest 49,953 341,551  
3-Year Aus T-Bonds(SFE)
Dec10 100917 95.25 95.25 95.15 95.17 -0.09 146,504 432,283 -4,678
Mar11 100917 95.17 95.17 95.17 95.17 -0.09      
Total Volume and Open Interest 146,504 432,283  
Gold(CMX)
Oct10 100917 1275.1 1282.3 1271.6 1275.9 +3.7 5,165 30,164 -1,326
Dec10 100917 1276.8 1284.4 1273.0 1277.5 +3.7 99,894 402,467 +6,681
Feb11 100917 1278.0 1285.7 1275.5 1279.2 +3.7 760 27,415 -135
Apr11 100917 1278.0 1286.6 1277.3 1280.7 +3.7 1,382 17,767 +550
Jun11 100917 1282.2 1287.0 1278.4 1282.2 +3.8 445 15,280 -197
Aug11 100917 1283.7 1283.7 1283.7 1283.7 +3.8 16 9,798 -1
Oct11 100917 1285.4 1285.4 1285.4 1285.4 +3.8 25 7,458 +0
Dec11 100917 1291.8 1293.1 1285.1 1287.1 +3.8 1,064 15,378 -57
Feb12 100917 1289.2 1289.2 1289.2 1289.2 +3.9 12 6,683 +0
Apr12 100917 1291.4 1291.4 1291.4 1291.4 +3.9 47 6,260 -32
Jun12 100917 1297.8 1297.8 1293.8 1293.8 +3.9 500 8,929 -75
Total Volume and Open Interest 112,038 597,207 +5,100
Silver(CMX)
Sep10 100917 2077.5 2096.0 2063.5 2079.0 +4.5 246 926 -167
Dec10 100917 2081.0 2102.5 2062.0 2081.6 +4.5 29,055 102,397 -631
Mar11 100917 2081.0 2103.0 2069.0 2086.6 +4.5 499 15,802 +145
May11 100917 2086.0 2091.5 2085.0 2089.1 +4.5 91 8,245 +43
Jul11 100917 2091.5 2091.5 2091.5 2091.5 +4.6 44 6,020 +19
Sep11 100917 2093.0 2096.0 2090.0 2093.8 +4.7 51 3,071 +22
Dec11 100917 2114.0 2115.5 2096.9 2096.9 +4.8 156 4,458 +70
Total Volume and Open Interest 30,568 146,441 -458
Platinum(NYMEX)
Oct10 100917 1608.0 1630.7 1604.2 1621.9 +10.0 6,066 20,610 -875
Jan11 100917 1611.0 1634.1 1609.1 1626.6 +9.6 1,785 14,637 +507
Apr11 100917 1628.0 1629.0 1625.2 1629.0 +9.6 2 330 +1
Jul11 100917 1633.0 1633.0 1633.0 1633.0 +9.6 1 3 +1
Total Volume and Open Interest 7,854 35,581 -366
Palladium(NYMEX)
Sep10 100917 543.30 543.30 543.30 543.30 -3.65 12 41 -25
Dec10 100917 549.55 557.00 541.60 545.70 -3.65 3,830 23,174 -41
Mar11 100917 558.00 558.00 546.70 546.70 -3.75 107 569 +104
Total Volume and Open Interest 3,949 23,799 +38
Copper(CMX)
Sep10 100917 350.50 353.90 348.90 351.35 +3.05 822 1,873 +81
Dec10 100917 348.60 355.25 348.60 352.20 +2.85 23,343 91,287 +977
Mar11 100917 351.00 355.75 351.00 353.25 +2.80 1,495 27,876 +934
May11 100917 353.95 355.50 351.60 353.15 +2.75 156 4,786 +108
Jul11 100917 351.35 355.00 351.35 352.90 +2.90 16 3,061 -8
Total Volume and Open Interest 26,917 142,966 +1,943
DJIA Index(CBOT)
Dec10 100917 10554 10625 10495 10538 -12 1,174 3,688 +940
Mar11 100917 10476 10488 10476 10476 -12 0 10 +0
Jun11 100917 10421 10433 10421 10421 -12      
Sep11 100917 10356 10356 10356 10356        
E-mini DJIA Index(CBOT)
Sep10 100917 10626 10643 10613 10643 +25 21,643 30,864 -7,750
Dec10 100917 10550 10628 10497 10538 -12 134,041 71,839 +7,427
Mar11 100917 10432 10480 10432 10476 -12 3 68 +2
Jun11 100917 10421 10421 10421 10421 -12 0 1 +0
Total Volume and Open Interest 155,687 102,772 -321
S & P 500(CME)
Dec10 100917 1122.60 1132.70 1117.20 1119.70 -2.90 27,462 271,820 +8,870
Mar11 100917 1118.70 1119.70 1113.30 1114.40 -2.90 105 1,192 +105
Jun11 100917 1114.00 1115.00 1108.60 1109.70 -2.90 100 1,450 +100
Sep11 100917 1110.00 1111.00 1104.60 1105.70 -2.90      
Total Volume and Open Interest 59,259 410,614 +7,650
S & P 500 E-Mini(Globex)
Dec10 100917 1122.75 1132.75 1117.00 1119.75 -2.75 1,866,295 2,453,572 +81,231
Mar11 100917 1117.50 1127.25 1112.50 1114.50 -2.75 221 685 +41
Total Volume and Open Interest 2,241,652 3,473,704 -24,625
NASDAQ 100(CME)
Dec10 100917 1952.50 1969.50 1942.00 1952.80 +3.00 1,479 4,418 +465
Mar11 100917 1950.00 1954.00 1946.00 1950.80 +3.50 0 2 +0
Jun11 100917 1948.30 1948.30 1944.80 1948.30 +3.50      
Total Volume and Open Interest 4,085 27,220 -138
NASDAQ 100 E-Mini(Globex)
Dec10 100917 1952.00 1970.00 1942.50 1952.80 +3.00 328,922 325,547 +28,377
Mar11 100917 1955.00 1965.00 1944.00 1950.80 +3.50 22 31 -1
Total Volume and Open Interest 387,186 518,196 +9,772
S & P Midcap 400(CME)
Dec10 100917 778.00 780.50 775.00 777.70 -0.40 33 969 -21
Mar11 100917 775.70 776.10 775.70 775.70 -0.40      
Jun11 100917 773.70 774.10 773.70 773.70 -0.40      
Total Volume and Open Interest 142 3,803 +87
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100917 9575 9655 9525 9570 -5 10,306 31,582 -960
Mar11 100917 9600 9605 9600 9600 -5      
Total Volume and Open Interest 10,306 31,582 -960
Nikkei 225(SGX)
Dec10 100917 9475 9595 9445 9560 +135 135,739 168,562 -2,346
Mar11 100917 9550 9555 9550 9555 +140 90 229 +16
Jun11 100917 9490 9490 9490 9490 +140 0 2,086 +0
Total Volume and Open Interest 135,892 179,545 -2,367
CAC 40(EURONEXT)
Sep10 100917 3779.0 3795.5 3727.5 3728.0 -9.5 150,702 182,964 -140,591
Oct10 100917 3781.0 3797.0 3705.5 3724.0 -15.0 76,329 306,676 +47,906
Nov10 100917 3705.0 3705.0 3705.0 3705.0 -15.5 2 10 +2
Total Volume and Open Interest 230,845 530,702 -89,234
Hang Seng Index(HKFE)
Sep10 100917 21742 22016 21714 21998 +258 73,650 105,033 +1,510
Oct10 100917 21725 22003 21716 21995 +266 1,137 3,574 +364
Total Volume and Open Interest 75,050 110,983 +1,875
DAX(EUREX)
Sep10 100917 6310.0 6328.5 6297.0 6303.5 +52.0 148,947 51,273 -17,359
Dec10 100917 6323.0 6338.0 6193.5 6222.0 -38.5 65,748 151,878 +25,256
Mar11 100917 6339.0 6348.5 6209.5 6233.5 -38.5 10,945 6,167 +1,305
Total Volume and Open Interest 225,640 209,318 +9,202
FT-SE 100(EURONEXT)
Sep10 100917 5592.00 5620.00 5582.50 5606.50 +61.00 138,399 59,409 -85,847
Dec10 100917 5564.50 5599.00 5471.00 5492.00 -32.50 100,339 623,557 +41,599
Mar11 100917 5523.50 5539.00 5450.00 5450.00 -32.50 237 831 +65
Total Volume and Open Interest 238,975 684,062 -44,183
SPI 200(SFE)
Sep10 100916 4658.0 4677.0 4630.0 4677.0 +20.0 10,340 95,465 -66,268
Dec10 100917 4640.0 4676.0 4618.0 4659.0 +30.0 28,152 212,667 -2,493
Mar11 100917 4653.0 4653.0 4653.0 4653.0 +30.0 22 1,464 +0
Total Volume and Open Interest 28,180 216,087 -97,956
GSCI(CME)
Oct10 100917 531.00 531.50 523.75 527.00 -0.90 237 11,989 -20
Nov10 100917 533.00 537.20 529.50 533.00 -0.50 0 1,334 +0
Dec10 100917 544.00 545.00 537.00 540.00 unch      
Total Volume and Open Interest 237 13,323  
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new 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!!!