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 Mon September 20, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 100920 1069.00 1099.50 1068.25 1084.50 +15.50 108,643 302,912 +7,626
Jan11 100920 1078.00 1109.50 1078.00 1094.50 +16.25 27,472 104,274 +4,072
Mar11 100920 1084.25 1116.75 1084.25 1102.00 +17.25 8,348 35,209 -160
May11 100920 1088.25 1117.25 1088.25 1104.75 +16.50 8,763 41,648 +1,496
Jul11 100920 1093.00 1122.75 1093.00 1108.75 +15.50 8,129 29,588 +1,629
Aug11 100920 1093.25 1111.00 1084.75 1100.50 +15.75 73 372 +12
Sep11 100920 1084.50 1087.00 1068.00 1083.00 +15.00 68 260 +12
Nov11 100920 1055.00 1080.00 1055.00 1070.50 +14.50 7,264 32,914 +236
Jan12 100920 1065.00 1079.00 1059.50 1074.00 +14.50 81 240 +19
Mar12 100920 1075.00 1075.00 1060.50 1075.00 +14.50 25 90 +4
May12 100920 1075.00 1075.00 1060.50 1075.00 +14.50 13 93 +3
Jul12 100920 1082.75 1082.75 1068.25 1082.75 +14.50 46 117 +6
Aug12 100920 1077.50 1077.50 1063.00 1077.50 +14.50 0 2 +0
Sep12 100920 1059.25 1059.25 1044.75 1059.25 +14.50 0 1 +0
Total Volume and Open Interest 169,039 549,317 +14,979
Soybean Meal(CBOT)
Oct10 100920 303.60 313.10 303.30 306.10 +1.40 10,053 23,428 -22
Dec10 100920 306.90 317.40 306.90 310.20 +1.70 50,664 128,070 +7,223
Jan11 100920 309.80 318.40 309.80 311.60 +1.90 2,932 15,063 -22
Mar11 100920 313.60 321.40 313.60 314.20 +2.20 4,188 13,362 +516
May11 100920 315.20 319.50 314.60 315.10 +2.10 4,112 13,892 +410
Jul11 100920 315.40 321.20 315.40 316.40 +2.10 3,377 10,005 +585
Aug11 100920 311.90 315.50 311.10 313.20 +2.10 365 1,826 +113
Sep11 100920 311.40 311.40 305.30 308.20 +2.90 346 1,407 +51
Oct11 100920 300.40 300.40 296.70 299.30 +2.60 82 869 +37
Dec11 100920 298.20 302.00 298.20 299.00 +2.00 404 4,433 +26
Total Volume and Open Interest 76,539 212,791 +8,933
Soybean Oil(CBOT)
Oct10 100920 41.91 42.86 41.91 42.65 +0.74 11,642 32,436 -1,201
Dec10 100920 42.36 43.30 42.30 43.05 +0.75 50,361 173,488 +3,918
Jan11 100920 42.60 43.58 42.60 43.35 +0.74 9,806 32,234 +396
Mar11 100920 42.88 43.82 42.85 43.60 +0.72 6,852 22,280 +1,013
May11 100920 42.95 43.94 42.95 43.70 +0.67 4,559 14,319 +1,544
Jul11 100920 43.84 44.00 43.69 43.85 +0.64 5,079 11,203 +1,008
Aug11 100920 43.92 43.93 43.31 43.93 +0.62 246 772 +114
Sep11 100920 43.96 43.99 43.37 43.99 +0.62 65 464 +0
Oct11 100920 44.02 44.02 43.42 44.02 +0.60 25 351 +11
Dec11 100920 43.79 44.35 43.79 44.22 +0.59 2,217 7,699 +1,896
Total Volume and Open Interest 90,852 295,326 +8,699
Canola(WCE)
Nov10 100920 478.0 484.5 476.2 477.0 +0.8 13,324 99,565 +1,137
Jan11 100920 482.0 488.2 480.2 481.0 +0.9 6,348 42,094 +2,877
Mar11 100920 485.0 491.6 483.9 484.5 +1.3 485 5,616 +53
May11 100920 491.0 491.0 486.8 488.2 +2.0 167 2,202 +87
Jul11 100920 491.8 496.8 489.5 489.5 +0.8 631 4,822 +427
Total Volume and Open Interest 21,265 157,036 +4,679
Corn(CBOT)
Dec10 100920 513.25 523.75 507.50 508.25 -5.00 263,306 785,800 +1,941
Mar11 100920 525.00 535.50 520.50 521.25 -4.50 84,494 279,792 +12,881
May11 100920 530.00 539.75 525.25 526.25 -4.50 20,922 50,234 +1,876
Jul11 100920 532.75 542.50 528.50 528.75 -4.50 35,636 111,106 +2,052
Sep11 100920 497.25 505.75 495.25 496.25 -3.50 4,625 20,337 +834
Dec11 100920 477.00 488.50 471.00 473.25 -4.50 38,283 132,026 +1,825
Mar12 100920 484.00 490.00 481.25 481.25 -3.75 1,131 10,052 +341
May12 100920 486.00 488.50 484.75 484.75 -3.75 111 1,462 +3
Jul12 100920 495.00 495.00 488.25 488.25 -3.75 718 4,236 +123
Sep12 100920 476.75 479.50 476.75 476.75 -2.75 11 710 +7
Total Volume and Open Interest 451,062 1,412,474 +22,245
Wheat(CBOT)
Dec10 100920 738.50 757.00 729.00 731.75 -7.50 41,536 263,552 +4,627
Mar11 100920 768.25 785.00 758.00 761.00 -7.25 10,652 78,983 +1,111
May11 100920 780.00 791.00 766.00 769.25 -8.00 1,822 21,751 +392
Jul11 100920 741.50 760.00 741.50 750.00 +2.75 3,796 74,948 +459
Sep11 100920 755.00 761.75 752.75 757.00 +4.25 648 9,822 +180
Dec11 100920 761.00 769.50 757.50 762.75 +4.50 2,365 32,062 +1,024
Total Volume and Open Interest 61,006 490,889 +7,839
Wheat(KCBT)
Dec10 100920 768.50 782.75 755.00 757.50 -10.75 10,676 106,001 -128
Mar11 100920 781.00 795.00 768.50 770.50 -10.50 2,931 63,207 +704
May11 100920 783.00 794.00 770.00 771.50 -9.75 191 8,486 +128
Jul11 100920 755.00 763.75 750.50 754.00 -1.25 1,235 29,040 -353
Sep11 100920 756.00 764.50 753.25 755.25 -1.75 64 3,422 +13
Dec11 100920 765.00 772.00 759.75 763.00 +0.25 168 3,320 +44
Total Volume and Open Interest 15,285 214,837 +426
Wheat(MGE)
Sep10 100914 753.25 753.25 753.25 753.25 -1.75 42 49 +13
Dec10 100920 773.50 790.00 764.00 767.25 -6.00 3,522 28,792 -222
Mar11 100920 783.00 800.00 774.00 777.00 -6.00 1,145 17,774 -100
May11 100920 792.25 792.75 774.50 777.25 -5.75 147 2,802 +22
Jul11 100920 768.75 788.00 768.75 771.25 -0.25 103 6,663 +40
Total Volume and Open Interest 5,041 63,042 -239
Oats(CBOT)
Dec10 100920 358.75 368.50 354.50 359.00 +3.00 1,139 10,157 +49
Mar11 100920 365.00 371.50 357.50 361.00 +2.00 506 1,805 +454
May11 100920 360.00 361.00 357.00 361.00 +2.00 30 61 +4
Jul11 100920 361.00 361.00 359.00 361.00 +2.00      
Total Volume and Open Interest 1,713 12,235 +507
Rough Rice(CBOT)
Sep10 100914 11.67 11.93 11.65 11.84 +0.19 5 15 -24
Nov10 100920 12.06 12.37 11.95 12.26 +0.18 711 13,202 -34
Jan11 100920 12.51 12.61 12.22 12.52 +0.18 120 2,140 +27
Mar11 100920 12.77 12.90 12.55 12.79 +0.19 14 1,065 +2
Total Volume and Open Interest 855 18,045 +0
Live Cattle(CME)
Oct10 100920 99.050 99.050 98.100 98.150 -1.250 22,907 71,804 -2,811
Dec10 100920 101.250 101.350 100.550 100.600 -1.350 22,802 149,787 +2,452
Feb11 100920 102.000 102.600 101.885 102.150 -0.850 8,483 59,723 +815
Apr11 100920 103.830 103.830 103.230 103.535 -0.715 4,236 42,992 +1,301
Jun11 100920 100.400 100.580 100.135 100.180 -0.620 1,373 18,162 +580
Aug11 100920 99.600 100.000 99.450 99.730 -0.555 536 5,271 +36
Total Volume and Open Interest 60,762 351,484 +2,541
Feeder Cattle(CME)
Sep10 100920 111.385 111.385 110.080 110.650 -1.180 582 2,260 -273
Oct10 100920 111.250 111.250 110.050 110.750 -1.100 1,431 10,329 -296
Nov10 100920 111.850 111.850 110.750 110.950 -1.400 1,414 12,569 +90
Jan11 100920 112.100 112.100 111.000 111.350 -1.580 507 5,617 +167
Mar11 100920 111.800 111.800 110.980 111.000 -1.430 140 2,494 +76
Apr11 100920 111.750 111.980 111.200 111.200 -1.200 33 464 -1
May11 100920 111.980 112.200 111.700 111.700 -1.050 49 871 +20
Total Volume and Open Interest 4,217 34,742 -183
Lean Hogs(CME)
Oct10 100920 77.800 78.785 77.500 78.535 +0.835 12,884 42,699 -3,052
Dec10 100920 75.950 76.950 75.725 76.785 +0.835 12,985 95,685 +1,053
Feb11 100920 79.500 80.400 79.250 80.385 +0.785 2,895 35,969 +275
Apr11 100920 80.550 81.500 80.475 81.450 +0.770 1,775 31,126 +376
May11 100920 83.900 84.750 83.400 84.750 +0.650 55 1,187 -16
Jun11 100920 85.830 86.600 85.730 86.600 +0.500 644 18,169 +245
Jul11 100920 84.180 84.900 84.000 84.830 +0.480 398 3,704 +44
Aug11 100920 82.150 82.900 81.800 82.900 +0.550 107 2,608 +42
Total Volume and Open Interest 31,797 231,788 -994
Class III Milk(CME)
Sep10 100920 16.29 16.31 16.27 16.30 -0.01 142 5,071 +76
Oct10 100920 16.25 16.49 16.20 16.42 +0.24 244 5,191 +28
Nov10 100920 15.84 16.22 15.81 16.08 +0.27 114 4,743 +0
Dec10 100920 15.35 15.58 15.32 15.52 +0.20 116 4,389 -13
Jan11 100920 14.68 14.80 14.65 14.71 +0.06 54 1,770 +9
Total Volume and Open Interest 812 26,819 +109
Cocoa(ICE)
Dec10 100920 2737 2769 2695 2716 -30 7,932 65,633 -233
Mar11 100920 2764 2788 2722 2742 -31 1,955 28,924 -108
May11 100920 2789 2790 2741 2761 -28 550 12,340 -79
Jul11 100920 2791 2801 2761 2780 -27 144 5,023 +95
Sep11 100920 2797 2818 2793 2796 -24 67 2,904 +10
Dec11 100920 2815 2820 2808 2810 -24 256 5,109 +223
Mar12 100920 2875 2888 2875 2876 -24 285 6,163 +93
Total Volume and Open Interest 11,189 128,388 +1
Coffee "C"(ICE)
Sep10 100920 184.50 184.50 180.55 180.55 -7.30 56 97 +2
Dec10 100920 190.00 190.75 180.95 181.95 -7.35 12,616 90,229 -829
Mar11 100920 190.30 192.05 182.50 183.55 -7.15 5,046 37,062 +250
May11 100920 190.95 191.00 182.05 183.05 -6.60 1,002 10,248 -98
Jul11 100920 189.70 189.70 181.75 182.20 -6.30 275 3,833 -3
Sep11 100920 188.40 188.40 180.65 181.00 -6.30 338 2,190 +95
Total Volume and Open Interest 19,495 145,189 -544
Orange Juice(ICE)
Nov10 100920 149.60 151.00 149.00 150.40 +0.50 1,472 17,806 +426
Jan11 100920 151.40 152.55 150.80 152.10 +0.50 472 6,334 +104
Mar11 100920 154.00 154.00 153.90 153.90 +0.55 124 819 +12
May11 100920 155.05 155.05 155.05 155.05 +0.55 33 279 +12
Jul11 100920 154.65 154.65 154.65 154.65 +0.70 3 1,240 +0
Sep11 100920 154.65 154.65 154.65 154.65 +0.65 0 17 +0
Total Volume and Open Interest 2,104 26,507 +554
Sugar #11(ICE)
Oct10 100920 24.88 25.60 24.17 24.29 -0.32 29,440 95,729 -14,777
Mar11 100920 23.40 23.95 22.93 23.08 -0.17 53,679 275,909 +366
May11 100920 21.79 22.02 21.25 21.37 -0.18 15,764 62,424 +1,667
Jul11 100920 20.10 20.25 19.55 19.73 -0.24 7,243 91,250 +574
Oct11 100920 19.43 19.44 18.78 18.94 -0.21 3,111 38,057 +469
Total Volume and Open Interest 112,481 637,300 -11,273
London Cocoa(LCE)
Dec10 100920 1890 1893 1862 1865 -19 5,720 68,202 -883
Mar11 100920 1906 1908 1877 1880 -20 3,377 50,141 +1,043
May11 100920 1921 1921 1893 1895 -20 1,696 18,394 -29
Jul11 100920 1912 1912 1905 1905 -19 695 9,059 +568
Sep11 100920 1922 1922 1912 1912 -18 0 5,201 +0
Dec11 100920 1928 1932 1917 1917 -18 1 9,327 +1
Mar12 100920 1922 1922 1922 1922 -18 0 4,470 +0
Total Volume and Open Interest 11,489 164,794 +700
London Sugar(LCE)
Dec10 100920 617.30 622.00 604.60 607.80 -0.50 2,776 29,614 -39
Mar11 100920 606.30 611.10 594.80 597.50 +0.40 1,418 13,303 -106
May11 100920 574.00 580.00 563.60 566.80 -2.30 751 4,836 -31
Aug11 100920 545.50 547.50 533.20 534.80 -5.90 477 4,415 +12
Oct11 100920 523.00 523.00 507.00 507.70 -10.30 13 443 +0
Total Volume and Open Interest 5,435 53,212 -164
Cotton(ICE)
Oct10 100920 99.95 101.50 99.70 100.37 +2.76 120 345 -36
Dec10 100920 98.75 101.98 98.75 99.37 +1.15 12,798 148,796 +405
Mar11 100920 97.80 101.00 97.80 98.67 +1.39 4,678 58,170 +621
May11 100920 97.88 100.20 97.82 98.35 +1.87 964 5,877 +467
Jul11 100920 96.87 99.20 96.31 97.87 +2.67 1,199 13,774 +548
Oct11 100920 90.00 90.00 88.28 88.28 +0.81 8 19 +0
Total Volume and Open Interest 20,957 234,697 +2,801
Lumber(CME)
Nov10 100920 218.5 227.0 216.5 222.0 +4.0 293 6,914 +42
Jan11 100920 239.1 246.8 239.1 240.5 +1.2 98 1,586 +68
Mar11 100920 252.8 253.9 252.8 252.8 +1.3 2 142 +0
May11 100920 261.0 261.0 261.0 261.0 unch 0 3 +0
Total Volume and Open Interest 393 8,645 +110
Crude Oil(NYM)
Oct10 100920 73.59 75.45 73.32 74.86 +1.20 195,831 65,538 -24,163
Nov10 100920 74.82 76.77 74.58 76.19 +1.27 240,914 350,380 +16,763
Dec10 100920 76.67 78.34 76.16 77.80 +1.13 125,980 219,057 +1,891
Jan11 100920 78.12 79.62 77.49 79.09 +1.01 42,848 80,101 +4,594
Feb11 100920 79.12 80.47 78.89 79.98 +0.96 17,371 43,482 +1,555
Mar11 100920 79.85 81.17 79.19 80.68 +0.94 14,469 59,115 +1,552
Apr11 100920 80.55 81.67 80.20 81.21 +0.91 8,214 22,629 +307
May11 100920 81.10 82.09 81.10 81.64 +0.89 4,529 14,550 +148
Jun11 100920 81.25 82.49 80.58 82.01 +0.86 17,836 67,619 +3,984
Jul11 100920 81.32 82.81 81.32 82.37 +0.85 1,466 28,221 +144
Aug11 100920 82.62 83.13 82.62 82.68 +0.84 1,224 9,863 +134
Sep11 100920 82.28 83.40 82.28 82.98 +0.83 1,065 12,071 -237
Oct11 100920 83.27 83.27 83.27 83.27 +0.82 582 8,434 +12
Nov11 100920 83.56 83.56 83.56 83.56 +0.81 467 12,490 +190
Dec11 100920 83.17 84.34 82.42 83.87 +0.79 16,105 124,486 +2,611
Jan12 100920 84.07 84.07 84.07 84.07 +0.78 638 12,537 +638
Total Volume and Open Interest 694,425 1,358,287 +11,012
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 100920 74.875 76.750 74.575 76.200 +1.275 4,408 3,611 +697
Dec10 100920 76.750 78.325 76.325 77.800 +1.125 381 1,786 +164
Jan11 100920 78.375 79.225 78.250 79.100 +1.025 64 599 +54
Feb11 100920 79.450 79.975 78.600 79.975 +0.950 2 5 +0
Mar11 100920 80.675 80.675 80.675 80.675 +0.925 1 7 +1
Apr11 100920 81.200 81.200 81.200 81.200 +0.900 0 3 +0
May11 100920 81.650 81.650 81.650 81.650 +0.900 0 1 +0
Jun11 100920 82.000 82.000 82.000 82.000 +0.850 0 8 +0
Total Volume and Open Interest 12,892 10,823 +540
Heating Oil(NYM)
Oct10 100920 210.52 215.55 209.07 213.94 +4.02 49,038 49,524 -2,089
Nov10 100920 211.59 216.95 210.72 215.49 +3.77 29,806 70,681 +1,486
Dec10 100920 213.40 218.26 212.45 216.98 +3.43 26,040 68,607 -112
Jan11 100920 215.88 220.02 214.93 218.99 +3.14 6,225 41,023 -228
Feb11 100920 220.62 221.20 220.10 220.10 +2.94 2,263 13,793 -808
Mar11 100920 217.42 221.61 217.42 220.34 +2.79 2,499 12,414 -204
Apr11 100920 216.00 221.00 216.00 219.89 +2.72 1,077 10,006 -42
May11 100920 220.24 220.95 219.91 219.91 +2.65 638 7,906 -19
Jun11 100920 217.75 221.35 216.44 220.33 +2.58 5,317 26,065 +1,378
Jul11 100920 220.00 221.65 220.00 221.65 +2.48 321 3,989 -50
Aug11 100920 223.18 223.18 223.18 223.18 +2.36 298 2,392 -86
Sep11 100920 225.69 225.69 225.03 225.03 +2.19 108 1,563 -12
Total Volume and Open Interest 125,387 328,747 -338
Gasoline(NYMEX)
Oct10 100920 191.75 197.24 191.51 194.96 +3.04 30,679 53,074 -2,118
Nov10 100920 191.80 197.00 191.38 194.80 +2.91 25,816 80,906 +1,197
Dec10 100920 192.65 197.38 192.02 195.41 +2.84 18,962 38,601 +348
Jan11 100920 195.02 199.38 194.65 197.55 +2.82 6,085 21,013 -528
Feb11 100920 197.95 201.40 197.95 200.03 +2.77 2,595 6,680 +140
Mar11 100920 200.41 204.03 200.41 202.52 +2.72 2,590 8,527 +197
Apr11 100920 212.24 215.52 212.24 214.44 +2.54 971 11,631 -64
May11 100920 216.17 216.20 215.54 215.54 +2.46 940 4,507 -71
Jun11 100920 214.13 217.23 214.13 216.49 +2.36 1,533 8,451 +317
Jul11 100920 217.35 217.36 216.64 216.64 +2.36 214 2,325 -65
Total Volume and Open Interest 90,832 246,063 -519
e-miNY RBOB Gasoline(NYM)
Oct10 100920 195.00 195.00 194.96 195.00 +3.10 0 2 +0
Nov10 100920 194.80 194.80 194.80 194.80 +2.90 0 1 +0
Dec10 100920 195.40 195.41 195.40 195.40 +2.80 0 1 +0
Jan11 100920 197.60 197.60 197.55 197.60 +2.90 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100920 3.970 3.981 3.806 3.822 -0.202 114,244 99,466 -10,634
Nov10 100920 4.169 4.169 3.990 4.005 -0.198 65,164 204,693 +7,325
Dec10 100920 4.361 4.387 4.233 4.243 -0.177 24,314 73,447 +4,922
Jan11 100920 4.546 4.551 4.404 4.422 -0.152 15,822 100,210 +416
Feb11 100920 4.530 4.553 4.415 4.430 -0.147 4,779 28,518 +528
Mar11 100920 4.455 4.491 4.345 4.364 -0.144 7,553 54,065 +805
Apr11 100920 4.400 4.418 4.272 4.292 -0.128 6,584 56,723 +61
May11 100920 4.420 4.425 4.300 4.318 -0.124 3,243 18,787 -529
Jun11 100920 4.470 4.471 4.350 4.371 -0.118 1,298 9,152 +162
Jul11 100920 4.530 4.530 4.421 4.435 -0.115 978 8,307 -27
Aug11 100920 4.597 4.597 4.477 4.483 -0.114 1,084 7,922 +112
Sep11 100920 4.610 4.610 4.502 4.506 -0.116 799 8,661 +8
Oct11 100920 4.690 4.701 4.572 4.586 -0.116 3,369 25,075 +197
Nov11 100920 4.884 4.884 4.820 4.826 -0.108 605 8,101 +308
Dec11 100920 5.180 5.180 5.112 5.121 -0.103 565 14,889 +92
Jan12 100920 5.381 5.382 5.303 5.311 -0.101 1,507 17,457 +697
Total Volume and Open Interest 253,737 830,910 +5,034
Brent Crude Oil(ICE)
Nov10 100920 78.20 79.92 77.63 79.32 +1.11 148,142 200,938 +8,200
Dec10 100920 78.51 80.24 77.99 79.64 +1.13 82,015 190,360 +4,513
Jan11 100920 79.00 80.66 78.43 80.06 +1.12 21,837 60,543 -1,499
Feb11 100920 79.56 81.01 78.97 80.51 +1.10 11,612 32,994 +906
Mar11 100920 79.99 81.50 79.44 80.97 +1.07 8,947 25,719 +2,014
Apr11 100920 80.48 81.93 79.96 81.45 +1.06 5,750 16,453 +44
May11 100920 80.95 82.47 80.43 81.90 +1.05 4,446 17,567 +132
Jun11 100920 81.42 82.92 80.85 82.34 +1.02 10,404 33,120 -299
Jul11 100920 82.00 82.97 82.00 82.74 +1.00 2,659 7,778 -386
Aug11 100920 83.09 83.09 83.09 83.09 +0.98 1,999 6,630 +655
Sep11 100920 83.42 83.42 83.42 83.42 +0.98 822 6,173 +0
Oct11 100920 83.72 83.72 83.72 83.72 +0.97 364 4,186 +24
Nov11 100920 83.99 83.99 83.99 83.99 +0.94 350 7,673 +47
Dec11 100920 83.48 84.85 82.81 84.28 +0.92 9,689 64,547 -36
Total Volume and Open Interest 311,367 752,605 +14,453
Gas Oil(ICE)
Oct10 100920 666.50 684.75 666.50 682.25 +18.75 41,952 148,819 +518
Nov10 100920 669.00 683.75 665.50 681.25 +18.25 36,083 97,292 +2,548
Dec10 100920 670.00 684.00 666.50 681.75 +17.25 27,424 93,288 -1,997
Jan11 100920 674.00 686.75 670.25 684.50 +16.75 27,147 54,523 +2,922
Feb11 100920 673.50 688.50 673.50 687.00 +16.25 12,079 28,802 +331
Mar11 100920 679.00 691.50 677.75 689.50 +16.25 6,038 20,148 +372
Apr11 100920 681.50 692.25 680.50 691.50 +15.75 4,425 22,614 -81
May11 100920 682.50 694.75 682.50 694.00 +15.50 3,254 17,532 -180
Jun11 100920 686.50 698.75 683.75 696.75 +15.00 10,040 54,146 +529
Jul11 100920 700.75 700.75 700.75 700.75 +14.75 1,998 12,654 +403
Total Volume and Open Interest 308,819 670,387 +11,237
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100920 2.162 2.170 2.139 2.149 +0.002 126 385 -85
Nov10 100920 2.045 2.055 2.030 2.036 +0.005 188 977 -21
Dec10 100920 1.990 1.995 1.970 1.976 -0.002 157 1,940 +89
Jan11 100920 1.975 1.979 1.960 1.960 -0.003 71 1,258 -7
Feb11 100920 1.967 1.972 1.965 1.969 +0.004 29 878 -7
Mar11 100920 1.985 1.990 1.983 1.986 +0.003 65 751 -6
Apr11 100920 1.991 1.999 1.991 1.997 +0.006 20 711 +18
Total Volume and Open Interest 848 9,586 +52
WTI Crude Oil(ICE)
Oct10 100920 73.60 75.45 73.33 74.86 +1.20 36,954 30,539 -2,570
Nov10 100920 74.89 76.77 74.59 76.19 +1.27 96,597 101,383 +5,302
Dec10 100920 76.74 78.34 76.15 77.80 +1.13 48,715 120,527 +3,312
Jan11 100920 78.20 79.61 77.60 79.09 +1.01 12,652 26,553 +1,647
Feb11 100920 79.24 80.46 78.58 79.98 +0.96 5,848 22,604 +380
Mar11 100920 79.49 80.97 79.29 80.68 +0.94 5,464 23,823 +926
Apr11 100920 80.02 81.40 79.83 81.21 +0.91 2,826 10,669 +1,198
May11 100920 80.48 81.64 80.35 81.64 +0.89 1,952 5,233 +222
Jun11 100920 80.88 82.45 80.73 82.01 +0.86 5,794 31,484 +350
Jul11 100920 82.37 82.37 82.37 82.37 +0.85 380 10,798 +89
Aug11 100920 82.68 82.68 82.68 82.68 +0.84 116 5,772 +1,105
Sep11 100920 82.98 82.98 82.98 82.98 +0.83 225 6,337 -35
Oct11 100920 83.27 83.27 83.27 83.27 +0.82 120 3,136 -25
Nov11 100920 83.56 83.56 83.56 83.56 +0.81 288 5,855 -65
Dec11 100920 82.76 84.36 82.42 83.87 +0.79 7,263 47,680 +21
Jan12 100920 84.07 84.07 84.07 84.07 +0.78 5 4,541 +5
Total Volume and Open Interest 226,726 524,271 +12,040
US Dollar Index(ICE)
Dec10 100920 81.665 81.740 81.255 81.582 -0.058 15,546 26,984 -339
Mar11 100920 81.893 81.893 81.893 81.893 -0.088 3 505 +2
Jun11 100920 82.308 82.308 82.308 82.308 -0.087 0 2 +0
Total Volume and Open Interest 15,549 27,491 -337
Australian Dollar(CME)
Dec10 100920 92.80 93.98 92.67 93.79 +0.97 71,317 126,465 +901
Mar11 100920 92.47 92.73 91.77 92.70 +0.93 63 281 +32
Jun11 100920 91.61 91.61 90.72 91.61 +0.89 0 152 +0
Total Volume and Open Interest 71,380 126,902 +933
British Pound(CME)
Dec10 100920 156.42 156.78 155.27 155.34 -0.77 81,513 71,190 -2,252
Mar11 100920 156.56 156.56 155.23 155.23 -0.78 44 179 +5
Jun11 100920 155.11 155.90 155.11 155.11 -0.79 0 4 +0
Total Volume and Open Interest 81,557 71,374 -2,247
Canadian Dollar(CME)
Dec10 100920 96.63 97.27 96.46 97.03 +0.22 62,290 87,704 +2,712
Mar11 100920 96.61 97.00 96.40 96.79 +0.21 85 1,962 +43
Jun11 100920 96.52 96.52 96.31 96.52 +0.21 17 624 +13
Sep11 100920 96.31 96.31 96.03 96.24 +0.21 3 102 +1
Total Volume and Open Interest 62,396 90,402 +2,770
Japanese Yen(CME)
Dec10 100920 116.73 117.08 116.68 116.73 +0.04 95,208 111,894 -616
Mar11 100920 116.99 117.20 116.86 116.90 +0.04 93 246 -7
Jun11 100920 117.09 117.09 117.05 117.09 +0.04 0 70 +0
Total Volume and Open Interest 95,301 112,211 -623
Swiss Franc(CME)
Dec10 100920 99.09 99.79 98.89 99.49 +0.42 41,913 49,218 +816
Mar11 100920 99.80 99.80 99.18 99.59 +0.41 6 23 +1
Jun11 100920 99.70 99.70 99.29 99.70 +0.41 0 1 +0
Total Volume and Open Interest 41,919 49,244 +817
EuroFX(CME)
Dec10 100920 130.45 131.18 130.25 130.56 +0.17 327,492 162,518 -3,859
Mar11 100920 130.25 131.06 130.23 130.49 +0.17 136 662 +69
Jun11 100920 130.40 130.40 130.24 130.40 +0.16 51 57 +51
Total Volume and Open Interest 327,679 163,239 -3,739
Mexican Peso(CME)
Oct10 100920 782.2 782.2 781.8 782.2 +0.5      
Nov10 100920 779.2 779.2 778.8 779.2 +0.5      
Total Volume and Open Interest 28,654 73,213 -3,696
Brazilian Real(CME)
Oct10 100920 577.40 580.75 577.40 577.40 -3.35 12 41 +0
Nov10 100920 574.05 577.15 574.05 574.05 -3.10 0 3 +0
Dec10 100920 574.90 576.20 571.50 571.65 -3.25 28 4,129 +27
Jan11 100920 566.45 569.90 566.45 566.45 -3.45      
Total Volume and Open Interest 40 4,180 +27
30-Year T-Bonds(CBOT)
Sep10 100920 131~310 132~040 131~140 132~010 +0~160 2,793 11,816 -557
Dec10 100920 130~050 130~230 129~310 130~200 +0~170 325,324 641,629 +1,956
Mar11 100920 129~040 129~140 128~290 129~140 +0~170 47 163 +23
Total Volume and Open Interest 328,164 653,608 +1,422
10-Year T-Notes(CBOT)
Sep10 100920 125~150 125~185 125~050 125~165 +0~090 16,229 29,460 -3,641
Dec10 100920 124~055 124~150 124~010 124~130 +0~085 1,162,791 1,596,898 -60,135
Mar11 100920 123~145 123~225 123~090 123~225 +0~085 0 387 +0
Total Volume and Open Interest 1,179,020 1,626,779 -63,776
5-Year T-Notes(CBOT)
Sep10 100920 120~094 120~114 120~084 120~107 +0~013 4,885 17,550 -1,288
Dec10 100920 119~117 120~004 119~101 119~126 +0~009 377,854 867,122 -1,790
Mar11 100920 119~006 119~006 118~125 119~006 +0~009      
Total Volume and Open Interest 382,739 884,672 -3,078
2 Year T-Notes(CBOT)
Sep10 100920 109~098 109~101 109~098 109~100 +0~002 430 4,231 -101
Dec10 100920 109~075 109~080 109~071 109~076 +0~002 193,008 699,036 -5,807
Mar11 100920 109~046 109~046 109~044 109~046 +0~002      
Total Volume and Open Interest 193,438 703,267 -5,908
Eurodollars(CME)
Dec10 100920 99.595 99.615 99.585 99.605 +0.015 249,234 1,079,506 +10,783
Mar11 100920 99.525 99.540 99.515 99.530 +0.005 192,237 1,131,489 +8,688
Jun11 100920 99.435 99.450 99.430 99.445 +0.010 150,578 874,223 +2,043
Sep11 100920 99.325 99.345 99.320 99.340 +0.015 165,556 840,470 +7,026
Dec11 100920 99.180 99.205 99.165 99.195 +0.015 194,447 862,814 +3,614
Mar12 100920 99.000 99.040 98.995 99.030 +0.020 179,007 489,791 +3,332
Jun12 100920 98.825 98.860 98.810 98.850 +0.020 135,542 414,960 +3,303
Sep12 100920 98.650 98.690 98.630 98.675 +0.020 132,245 322,922 +10,503
Dec12 100920 98.450 98.485 98.430 98.475 +0.020 79,391 206,153 +4,665
Mar13 100920 98.275 98.305 98.245 98.295 +0.020 61,536 212,830 -912
Jun13 100920 98.070 98.100 98.045 98.095 +0.025 41,365 128,297 -1,724
Sep13 100920 97.890 97.905 97.845 97.895 +0.025 38,633 112,047 +1,959
Dec13 100920 97.665 97.705 97.645 97.695 +0.030 16,715 88,048 +274
Mar14 100920 97.495 97.525 97.465 97.520 +0.035 12,438 81,100 +1,094
Jun14 100920 97.295 97.345 97.280 97.335 +0.040 9,441 57,540 +391
Sep14 100920 97.130 97.165 97.105 97.155 +0.045 9,070 44,748 +835
Dec14 100920 96.910 96.985 96.910 96.970 +0.050 4,730 63,179 +200
Mar15 100920 96.760 96.830 96.760 96.815 +0.050 4,839 37,693 +124
Total Volume and Open Interest 1,723,929 7,254,812 +68,815
30 Day Federal Funds(CBOT)
Sep10 100920 99.808 99.810 99.805 99.808 unch 13,245 56,524 -1,342
Oct10 100920 99.810 99.810 99.805 99.805 unch 6,777 59,980 -1,213
Nov10 100920 99.810 99.815 99.810 99.810 unch 4,563 89,093 +1,259
Dec10 100920 99.815 99.820 99.810 99.815 unch 3,903 79,348 -374
Jan11 100920 99.815 99.820 99.810 99.815 unch 3,970 60,492 +954
Feb11 100920 99.810 99.815 99.810 99.810 unch 783 56,910 -7
Total Volume and Open Interest 39,212 592,967 -166
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 100920 99.680 99.680 99.680 99.680 -0.003 50 1,881 +0
Mar11 100920 99.698 99.698 99.698 99.698 -0.005 0 367 +0
Jun11 100920 99.713 99.713 99.713 99.713 -0.005      
Sep11 100920 99.717 99.717 99.717 99.717 -0.005      
Dec11 100920 99.715 99.715 99.715 99.715 -0.005      
Mar12 100920 99.680 99.680 99.680 99.680 -0.005      
Jun12 100920 99.730 99.730 99.730 99.730 -0.005      
Sep12 100920 99.770 99.770 99.770 99.770 -0.005      
Dec12 100920 99.465 99.465 99.465 99.465 -0.005      
Mar13 100920 99.465 99.465 99.465 99.465 -0.005      
Total Volume and Open Interest 50 2,248 +0
3-Mth Euro-Yen(SGX)
Dec10 100920 99.68 99.68 99.68 99.68 -0.01 21 2,674 +0
Mar11 100920 99.70 99.70 99.70 99.70 0.00 0 1,516 +0
Jun11 100920 99.71 99.71 99.71 99.71 0.00 0 3,150 +0
Sep11 100920 99.72 99.72 99.72 99.72 -0.01 0 133 +0
Dec11 100920 99.71 99.71 99.71 99.71 -0.01 0 110 +0
Mar12 100920 99.68 99.68 99.68 99.68 0.00 0 305 +0
Jun12 100920 99.73 99.73 99.73 99.73 0.00 0 754 +0
Sep12 100920 99.77 99.77 99.77 99.77 -0.01 0 310 +0
Total Volume and Open Interest 21 8,954 +0
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 100920 129.84 129.87 129.27 129.39 -0.38 1,111,102 897,896 -61,857
Mar11 100920 129.81 129.81 129.26 129.33 -0.40 227 1,844 +31
Jun11 100920 129.39 129.39 129.39 129.39 -0.38 84 0 +0
Total Volume and Open Interest 1,111,413 899,740 -61,826
Euro-Bobl(EUREX)
Dec10 100920 120.05 120.08 119.76 119.86 -0.22 500,209 728,355 -33,104
Mar11 100920 119.80 119.81 119.68 119.68 -0.24 392 20,052 +312
Jun11 100920 119.70 119.70 119.70 119.70 -0.22      
Total Volume and Open Interest 500,601 748,407 -32,792
3-Mth Euribor(EUREX)
Sep10 100913 99.125 99.125 99.120 99.120 -0.005 228 3,201 -135
Dec10 100920 98.980 98.990 98.980 98.985 -0.005 436 3,802 +21
Mar11 100920 98.865 98.875 98.860 98.870 -0.015 820 2,507 +803
Total Volume and Open Interest 1,268 10,743 +834
Long Gilt(LIFFE)
Sep10 100920 123~28 123~28 123~19 123~19 -0~09 238 8,971 -235
Dec10 100920 122~11 122~19 122~02 122~07 -0~09 105,862 272,634 -7,691
Total Volume and Open Interest 106,100 281,605 -7,926
3-Mth Short Sterling(LIFFE)
Dec10 100920 99.20 99.20 99.18 99.19 -0.01 48,372 347,898 +5,382
Mar11 100920 99.10 99.10 99.06 99.07 -0.03 34,060 288,759 -3,644
Jun11 100920 98.97 98.97 98.92 98.94 -0.03 56,432 264,336 -4,189
Sep11 100920 98.83 98.83 98.77 98.79 -0.04 87,898 303,913 -6,959
Dec11 100920 98.66 98.66 98.60 98.62 -0.04 99,091 381,185 +17,146
Mar12 100920 98.45 98.49 98.42 98.44 -0.04 46,872 247,985 +2,151
Total Volume and Open Interest 441,041 2,167,878 +7,483
3-Mth Euribor(LIFFE)
Dec10 100920 98.985 99.000 98.970 98.985 -0.005 161,744 565,654 +37,382
Mar11 100920 98.880 98.885 98.855 98.865 -0.020 133,119 578,799 -1,976
Jun11 100920 98.795 98.810 98.765 98.775 -0.025 110,971 404,604 -1,306
Total Volume and Open Interest 855,851 2,956,741 +7,339
3-Mth Aus T-Bills(SFE)
Dec10 100920 95.01 95.05 94.95 94.96 -0.05 38,438 185,493 +5,427
Mar11 100920 94.93 94.98 94.85 94.87 -0.07 40,192 117,037 -3,032
Jun11 100920 94.87 94.92 94.78 94.80 -0.09 14,698 71,081 +1,504
Sep11 100920 94.84 94.89 94.75 94.76 -0.10 3,599 48,541 -1,517
Dec11 100920 94.83 94.86 94.73 94.73 -0.11 1,462 32,739 +260
Mar12 100920 94.81 94.85 94.71 94.71 -0.11 739 33,512 +51
Jun12 100920 94.76 94.83 94.70 94.70 -0.10 1,155 18,947 -26
Sep12 100920 94.78 94.78 94.69 94.69 -0.09 473 5,454 -343
Dec12 100920 94.76 94.76 94.64 94.67 -0.09 274 1,364 +0
Mar13 100920 94.69 94.69 94.67 94.67 -0.08 5 1,090 +5
Total Volume and Open Interest 101,035 515,305 +2,232
10-Year Aus T-Bonds(SFE)
Dec10 100920 94.85 94.91 94.81 94.83 -0.03 37,555 324,204 -17,347
Mar11 100920 94.83 94.83 94.83 94.83 -0.03      
Total Volume and Open Interest 37,555 324,204 -17,347
3-Year Aus T-Bonds(SFE)
Dec10 100920 95.17 95.21 95.08 95.10 -0.07 171,750 421,314 -10,969
Mar11 100920 95.10 95.10 95.10 95.10 -0.07      
Total Volume and Open Interest 171,750 421,314 -10,969
Gold(CMX)
Oct10 100920 1276.9 1283.7 1274.5 1279.3 +3.4 3,096 30,517 +353
Dec10 100920 1277.7 1285.2 1275.6 1280.8 +3.3 99,447 398,926 -3,541
Feb11 100920 1281.4 1286.7 1280.2 1282.5 +3.3 1,375 27,782 +367
Apr11 100920 1283.5 1288.2 1282.5 1284.0 +3.3 1,139 17,149 -618
Jun11 100920 1285.3 1288.6 1283.8 1285.5 +3.3 1,041 15,337 +57
Aug11 100920 1287.0 1287.0 1287.0 1287.0 +3.3 32 9,798 +0
Oct11 100920 1288.7 1288.7 1288.7 1288.7 +3.3 76 7,458 +0
Dec11 100920 1289.7 1293.5 1289.7 1290.4 +3.3 621 15,548 +170
Feb12 100920 1292.5 1292.5 1292.5 1292.5 +3.3 0 6,683 +0
Apr12 100920 1294.7 1294.7 1294.7 1294.7 +3.3 0 6,260 +0
Jun12 100920 1297.1 1297.1 1297.1 1297.1 +3.3 427 9,005 +76
Total Volume and Open Interest 109,721 594,959 -2,248
Silver(CMX)
Sep10 100920 2090.0 2090.5 2074.0 2077.7 -1.3 217 903 -23
Dec10 100920 2078.0 2100.0 2072.0 2080.3 -1.3 33,742 102,925 +528
Mar11 100920 2084.0 2100.5 2079.0 2085.3 -1.3 1,631 15,229 -573
May11 100920 2098.5 2098.5 2087.0 2087.8 -1.3 27 8,261 +16
Jul11 100920 2100.0 2100.0 2090.2 2090.2 -1.3 2 6,018 -2
Sep11 100920 2110.0 2111.5 2092.4 2092.4 -1.4 14 3,071 +0
Dec11 100920 2100.5 2111.0 2095.5 2095.5 -1.4 84 4,444 -14
Total Volume and Open Interest 35,982 146,377 -64
Platinum(NYMEX)
Oct10 100920 1619.9 1634.4 1617.0 1632.0 +10.1 4,951 20,894 +284
Jan11 100920 1623.5 1638.0 1622.0 1636.3 +9.7 1,758 15,559 +922
Apr11 100920 1625.0 1639.3 1625.0 1638.5 +9.5 4 331 +1
Jul11 100920 1642.5 1642.5 1642.5 1642.5 +9.5 0 3 +0
Total Volume and Open Interest 6,713 36,788 +1,207
Palladium(NYMEX)
Sep10 100920 536.75 540.30 536.75 539.50 -3.80 0 30 -11
Dec10 100920 544.95 547.00 535.00 541.85 -3.85 1,935 23,386 +212
Mar11 100920 544.00 544.00 539.30 542.95 -3.75 23 592 +23
Total Volume and Open Interest 1,959 24,022 +223
Copper(CMX)
Sep10 100920 353.50 353.75 349.00 349.60 -1.75 265 1,658 -215
Dec10 100920 352.05 355.55 349.45 350.45 -1.75 25,891 92,433 +1,146
Mar11 100920 353.50 356.35 350.80 351.60 -1.65 1,673 27,533 -343
May11 100920 354.10 354.10 351.60 351.60 -1.55 100 4,806 +20
Jul11 100920 352.20 352.20 350.80 351.40 -1.50 62 3,062 +1
Total Volume and Open Interest 28,458 143,858 +892
DJIA Index(CBOT)
Dec10 100920 10537 10705 10536 10671 +133 407 3,711 +23
Mar11 100920 10609 10609 10476 10609 +133 0 10 +0
Jun11 100920 10554 10554 10421 10554 +133      
Sep11 100920 10489 10489 10356 10489 +133      
Total Volume and Open Interest 407 3,721  
E-mini DJIA Index(CBOT)
Sep10 100917 10626 10643 10613 10643 +25 21,643 30,864 -7,750
Dec10 100920 10531 10704 10513 10671 +133 140,157 75,959 +4,120
Mar11 100920 10477 10622 10476 10609 +133 67 70 +2
Jun11 100920 10554 10554 10554 10554 +133 0 1 +0
Total Volume and Open Interest 140,224 76,030 -26,742
S & P 500(CME)
Dec10 100920 1118.90 1140.00 1117.30 1136.60 +16.90 13,355 273,347 +1,527
Mar11 100920 1124.50 1135.40 1124.50 1131.40 +17.00 0 1,192 +0
Jun11 100920 1126.70 1130.70 1125.70 1126.70 +17.00 0 1,450 +0
Sep11 100920 1122.70 1126.70 1121.70 1122.70 +17.00      
Total Volume and Open Interest 13,355 275,989 -134,625
S & P 500 E-Mini(Globex)
Dec10 100920 1118.50 1140.25 1117.00 1136.50 +16.75 1,933,484 2,436,902 -16,670
Mar11 100920 1113.00 1134.25 1112.25 1131.50 +17.00 341 744 +59
Total Volume and Open Interest 1,933,825 2,437,704 -1,036,000
NASDAQ 100(CME)
Dec10 100920 1953.30 1990.80 1948.30 1981.80 +29.00 325 4,435 +17
Mar11 100920 1979.00 1980.00 1979.00 1979.00 +28.20 0 2 +0
Jun11 100920 1976.50 1977.30 1976.50 1976.50 +28.20      
Total Volume and Open Interest 325 4,437 -22,783
NASDAQ 100 E-Mini(Globex)
Dec10 100920 1950.50 1990.80 1947.30 1981.80 +29.00 305,013 329,529 +3,982
Mar11 100920 1950.30 1988.50 1950.30 1979.00 +28.20 80 73 +42
Total Volume and Open Interest 305,093 329,602 -188,594
S & P Midcap 400(CME)
Dec10 100920 785.25 790.00 785.25 789.00 +11.30 8 961 -8
Mar11 100920 786.50 786.70 786.50 786.50 +10.80      
Jun11 100920 784.50 784.70 784.50 784.50 +10.80      
Total Volume and Open Interest 8 961 -2,842
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100920 9575 9740 9535 9715 +145 8,508 30,518 -1,064
Mar11 100920 9745 9745 9700 9745 +145      
Total Volume and Open Interest 8,508 30,518 -1,064
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)
Oct10 100920 3746.5 3813.0 3736.5 3788.0 +64.0 193,411 356,833 +50,157
Nov10 100920 3756.0 3769.0 3756.0 3769.0 +64.0 0 7 -3
Dec10 100920 3724.0 3788.0 3717.5 3767.5 +67.5 355 38,547 -2,410
Total Volume and Open Interest 193,766 395,482 -135,220
Hang Seng Index(HKFE)
Sep10 100920 21916 22037 21905 21961 -37 77,406 107,450 +2,417
Oct10 100920 21915 22030 21900 21955 -40 1,122 3,695 +121
Total Volume and Open Interest 78,865 113,553 +2,570
DAX(EUREX)
Sep10 100917 6310.0 6328.5 6297.0 6303.5 +52.0 148,947 51,273 -17,359
Dec10 100920 6248.0 6327.5 6227.5 6299.0 +77.0 189,296 153,525 +1,647
Mar11 100920 6245.0 6337.0 6239.5 6310.0 +76.5 3,354 6,096 -71
Total Volume and Open Interest 215,020 159,621 -49,697
FT-SE 100(EURONEXT)
Dec10 100920 5522.00 5616.50 5514.50 5574.00 +82.00 151,420 626,741 +3,184
Mar11 100920 5495.50 5532.00 5495.50 5532.00 +82.00 146 977 +146
Jun11 100920 5489.50 5489.50 5489.50 5489.50 +81.00 0 265 +0
Total Volume and Open Interest 151,566 627,983 -56,079
SPI 200(SFE)
Sep10 100916 4658.0 4677.0 4630.0 4677.0 +20.0 10,340 95,465 -66,268
Dec10 100920 4661.0 4676.0 4622.0 4651.0 -8.0 19,524 191,467 -21,200
Mar11 100920 4646.0 4646.0 4646.0 4646.0 -7.0 0 1,464 +0
Total Volume and Open Interest 19,727 194,656 -21,431
GSCI(CME)
Oct10 100920 526.00 534.50 525.75 532.00 +5.00 239 11,919 -70
Nov10 100920 533.10 540.00 531.75 538.00 +5.00 0 1,334 +0
Dec10 100920 540.00 547.00 538.75 545.00 +5.00 2 0 +0
Total Volume and Open Interest 241 13,253 -70
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!!!