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 24, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 100924 1093.00 1128.25 1090.00 1126.00 +32.50 77,455 302,406 +4,685
Jan11 100924 1102.75 1137.50 1099.50 1135.50 +32.25 16,009 121,699 +3,218
Mar11 100924 1110.00 1143.25 1107.50 1142.50 +31.75 4,663 38,117 +292
May11 100924 1110.00 1145.50 1110.00 1144.00 +30.50 3,680 44,414 +11
Jul11 100924 1118.25 1147.25 1114.00 1147.25 +30.00 3,192 30,668 +536
Aug11 100924 1106.00 1137.00 1106.00 1136.00 +27.50 94 499 +30
Sep11 100924 1094.25 1116.75 1091.25 1115.00 +23.75 17 302 -6
Nov11 100924 1076.25 1100.50 1074.25 1098.25 +20.00 3,919 35,940 +1,029
Jan12 100924 1085.00 1101.25 1085.00 1100.25 +19.75 31 330 +23
Mar12 100924 1090.00 1100.50 1081.00 1100.50 +19.50 35 116 +16
May12 100924 1098.00 1102.00 1082.50 1102.00 +19.50 43 115 +9
Jul12 100924 1107.50 1107.50 1088.75 1107.50 +18.75 31 120 +2
Aug12 100924 1099.50 1099.50 1083.50 1099.50 +16.00 0 2 +0
Sep12 100924 1079.25 1079.25 1063.25 1079.25 +16.00 0 1 +0
Total Volume and Open Interest 109,296 576,449 +9,879
Soybean Meal(CBOT)
Oct10 100924 305.50 313.50 304.10 313.20 +7.70 9,329 17,286 -517
Dec10 100924 309.00 317.20 307.90 317.00 +7.50 28,758 129,488 -851
Jan11 100924 310.40 318.70 309.60 318.50 +7.40 2,044 16,254 +77
Mar11 100924 315.00 321.10 313.30 321.10 +7.10 1,563 14,673 +230
May11 100924 313.90 321.90 313.30 321.90 +7.10 1,333 14,048 +247
Jul11 100924 315.40 323.10 314.60 323.10 +7.10 1,289 10,345 +240
Aug11 100924 313.60 319.40 313.50 319.40 +6.60 111 1,902 +21
Sep11 100924 308.20 313.10 308.20 313.10 +6.00 53 1,477 +27
Oct11 100924 299.90 303.30 299.50 303.30 +5.00 2 867 -1
Dec11 100924 299.60 303.10 297.30 303.10 +4.60 356 5,187 +204
Total Volume and Open Interest 44,838 211,963 -323
Soybean Oil(CBOT)
Oct10 100924 43.50 44.56 43.39 44.48 +0.97 10,601 23,747 -2,715
Dec10 100924 43.86 44.96 43.76 44.89 +0.99 51,413 188,133 +2,636
Jan11 100924 44.16 45.27 44.08 45.21 +0.99 7,742 36,842 +2,638
Mar11 100924 44.41 45.50 44.36 45.46 +0.97 2,764 27,859 +395
May11 100924 44.43 45.55 44.43 45.52 +0.95 1,520 16,409 +475
Jul11 100924 44.55 45.67 44.55 45.64 +0.94 1,611 11,751 +333
Aug11 100924 45.51 45.69 45.41 45.69 +0.92 89 762 +8
Sep11 100924 45.60 45.74 45.46 45.74 +0.90 32 526 -4
Oct11 100924 45.21 45.76 44.89 45.76 +0.87 8 366 +0
Dec11 100924 45.60 45.94 45.60 45.94 +0.97 295 8,894 +72
Total Volume and Open Interest 76,075 315,373 +3,838
Canola(WCE)
Nov10 100924 475.0 485.9 475.0 485.3 +9.4 11,060 94,019 -1,631
Jan11 100924 482.5 491.0 480.3 490.6 +10.1 3,531 48,471 +2,420
Mar11 100924 486.4 495.4 484.2 495.3 +10.9 1,139 5,766 +111
May11 100924 490.3 497.8 490.3 497.8 +10.5 95 2,395 +54
Jul11 100924 492.8 500.1 492.8 499.8 +9.9 567 5,506 +425
Total Volume and Open Interest 16,746 159,688 +1,657
Corn(CBOT)
Dec10 100924 498.75 523.50 496.50 521.75 +22.50 192,998 776,547 -7,469
Mar11 100924 511.75 536.25 509.75 534.25 +22.00 43,117 302,990 +3,003
May11 100924 517.50 541.75 515.50 539.75 +21.50 17,843 54,837 +1,809
Jul11 100924 520.25 544.25 518.75 542.00 +20.75 23,745 117,256 +1,184
Sep11 100924 494.50 513.00 494.25 510.00 +13.75 3,984 22,570 +935
Dec11 100924 474.50 492.25 474.00 489.75 +14.00 26,283 142,077 +3,434
Mar12 100924 481.00 498.00 481.00 496.75 +13.50 328 10,382 +113
May12 100924 495.00 500.00 486.75 500.00 +13.25 27 1,480 -3
Jul12 100924 489.00 504.00 489.00 503.00 +13.00 391 4,285 +18
Sep12 100924 475.00 490.00 475.00 490.00 +12.50 6 710 +0
Total Volume and Open Interest 312,411 1,452,428 +4,419
Wheat(CBOT)
Dec10 100924 701.25 723.00 697.50 720.00 +22.75 52,999 261,082 -823
Mar11 100924 731.00 752.75 728.75 749.50 +21.25 14,927 79,131 +850
May11 100924 739.50 762.50 738.75 758.00 +19.25 2,285 21,732 +73
Jul11 100924 730.00 750.00 729.00 744.50 +16.25 5,308 75,639 -368
Sep11 100924 742.00 758.75 737.75 753.75 +16.00 717 10,739 +149
Dec11 100924 750.00 767.75 746.75 763.25 +16.50 1,960 34,319 +427
Total Volume and Open Interest 78,286 492,627 +318
Wheat(KCBT)
Dec10 100924 740.00 759.75 737.50 757.50 +20.25 15,337 103,273 +158
Mar11 100924 751.00 777.00 751.00 771.00 +20.25 8,245 66,333 +1,005
May11 100924 757.00 776.00 752.75 773.00 +21.75 1,991 8,522 -484
Jul11 100924 742.50 765.00 742.50 763.25 +19.75 2,133 29,088 +61
Sep11 100924 743.75 765.00 743.75 763.50 +19.75 348 3,802 +178
Dec11 100924 759.75 772.50 754.00 772.25 +20.50 427 3,738 +224
Total Volume and Open Interest 28,481 216,130 +1,139
Wheat(MGE)
Dec10 100924 745.25 767.00 742.50 762.50 +19.00 4,724 27,370 -337
Mar11 100924 753.00 778.00 753.00 773.50 +20.75 1,643 18,437 -226
May11 100924 758.50 780.00 758.50 775.00 +18.75 546 3,222 +152
Jul11 100924 757.00 778.00 757.00 773.50 +21.25 176 7,065 +51
Sep11 100924 738.50 760.00 738.50 755.75 +15.75 172 3,360 +114
Total Volume and Open Interest 7,351 63,535 -180
Oats(CBOT)
Dec10 100924 339.25 352.00 335.50 352.00 +14.00 465 9,995 -77
Mar11 100924 343.50 358.25 343.00 358.25 +14.00 90 2,161 +55
May11 100924 359.25 359.25 345.25 359.25 +14.00 2 63 +0
Jul11 100924 347.00 360.25 346.25 360.25 +14.00 2 2 +2
Total Volume and Open Interest 559 12,434 -20
Rough Rice(CBOT)
Nov10 100924 12.05 12.39 12.04 12.36 +0.27 614 12,451 -102
Jan11 100924 12.34 12.66 12.34 12.64 +0.28 75 2,265 +14
Mar11 100924 12.69 12.91 12.68 12.90 +0.30 63 1,139 +39
May11 100924 13.05 13.18 12.98 13.18 +0.29 24 590 +7
Total Volume and Open Interest 784 17,587 -42
Live Cattle(CME)
Oct10 100924 95.950 96.750 95.730 96.035 -0.100 9,914 48,188 -3,185
Dec10 100924 98.050 99.180 98.050 98.135 -0.115 19,167 157,615 -1,134
Feb11 100924 99.830 100.900 99.700 99.750 -0.300 3,978 60,147 +437
Apr11 100924 101.450 102.350 101.300 101.600 +0.065 2,304 43,094 -163
Jun11 100924 98.800 99.480 98.500 98.500 -0.100 599 19,008 +126
Aug11 100924 98.600 99.000 98.300 98.900 +0.515 218 5,404 +46
Total Volume and Open Interest 36,422 338,019 -3,787
Feeder Cattle(CME)
Sep10 100924 109.300 109.600 109.100 109.500 +0.400 499 1,755 -112
Oct10 100924 109.650 109.650 108.350 108.680 -0.620 1,049 9,621 -200
Nov10 100924 110.000 110.080 108.850 109.100 -0.750 1,343 12,345 +15
Jan11 100924 110.730 110.730 109.600 110.100 -0.480 417 5,734 -28
Mar11 100924 110.400 110.500 109.330 110.000 -0.430 129 2,539 -7
Apr11 100924 110.830 111.000 110.000 110.000 -0.500 36 543 +16
May11 100924 111.050 111.800 110.800 110.850 -0.150 7 899 -4
Total Volume and Open Interest 3,483 33,576 -319
Lean Hogs(CME)
Oct10 100924 78.350 79.750 78.285 79.035 +0.605 6,158 34,935 -1,665
Dec10 100924 75.850 77.430 75.850 76.450 +0.415 13,536 104,567 +860
Feb11 100924 78.950 80.250 78.950 79.475 +0.275 3,877 40,150 +1,151
Apr11 100924 80.475 81.500 80.475 81.100 +0.600 2,845 33,032 +516
May11 100924 84.000 84.885 83.800 84.830 +0.530 17 1,199 +5
Jun11 100924 85.800 86.580 85.750 86.400 +0.765 1,655 19,965 +856
Jul11 100924 84.385 85.000 84.350 84.950 +0.550 388 4,336 +259
Aug11 100924 82.200 82.700 82.100 82.700 +0.400 169 2,963 +82
Total Volume and Open Interest 28,656 241,846 +2,066
Class III Milk(CME)
Sep10 100924 16.31 16.31 16.26 16.26 -0.04 145 5,186 +83
Oct10 100924 16.50 16.55 16.47 16.53 +0.06 140 5,122 -10
Nov10 100924 15.90 15.99 15.80 15.94 +0.06 175 4,905 +54
Dec10 100924 15.25 15.33 15.18 15.31 +0.07 130 4,463 +23
Jan11 100924 14.58 14.62 14.52 14.60 +0.08 45 1,856 -4
Total Volume and Open Interest 833 27,532 +244
Cocoa(ICE)
Dec10 100924 2775 2823 2768 2794 +14 2,956 64,818 -171
Mar11 100924 2798 2845 2792 2819 +15 680 29,371 +175
May11 100924 2807 2860 2807 2835 +15 38 12,395 +2
Jul11 100924 2850 2874 2850 2851 +14 21 5,164 -9
Sep11 100924 2883 2890 2867 2867 +14 16 2,806 -12
Dec11 100924 2898 2902 2879 2879 +14 9 5,518 -7
Mar12 100924 2941 2941 2941 2941 +10 0 6,178 +0
Total Volume and Open Interest 3,728 128,546 -19
Coffee "C"(ICE)
Dec10 100924 181.95 183.70 178.25 180.60 -1.05 7,879 85,676 -1,225
Mar11 100924 183.45 185.00 179.90 182.20 -0.90 1,509 36,835 +375
May11 100924 183.60 184.10 180.30 181.85 -0.70 367 10,315 +91
Jul11 100924 182.45 182.45 180.45 180.85 -0.75 347 4,112 -215
Sep11 100924 181.10 181.10 179.20 179.60 -0.85 41 2,227 +20
Dec11 100924 178.70 178.70 176.95 177.80 -0.50 53 950 +11
Total Volume and Open Interest 10,196 140,768 -943
Orange Juice(ICE)
Nov10 100924 158.00 158.50 154.30 158.20 +1.10 1,985 21,586 -335
Jan11 100924 159.00 160.00 156.00 159.95 +1.15 411 6,937 +23
Mar11 100924 160.20 161.45 160.20 161.40 +1.10 51 1,161 +25
May11 100924 161.55 162.70 161.55 162.70 +1.15 67 339 +31
Jul11 100924 162.25 162.25 162.25 162.25 +1.15 0 1,241 +0
Sep11 100924 162.20 162.20 162.20 162.20 +1.15 0 17 +0
Total Volume and Open Interest 2,514 31,294 -256
Sugar #11(ICE)
Oct10 100924 24.65 25.50 24.60 25.44 +0.74 19,026 62,161 -10,377
Mar11 100924 23.61 24.47 23.45 24.40 +0.78 54,457 303,117 +8,497
May11 100924 21.70 22.60 21.68 22.59 +0.81 17,295 69,623 +3,081
Jul11 100924 20.04 20.76 19.97 20.76 +0.72 8,645 88,753 +524
Oct11 100924 19.20 19.72 19.17 19.70 +0.57 3,121 38,263 +115
Total Volume and Open Interest 106,359 636,072 +2,367
London Cocoa(LCE)
Dec10 100924 1885 1905 1875 1883 +4 3,014 67,213 -71
Mar11 100924 1902 1920 1893 1900 +3 2,578 49,974 -707
May11 100924 1920 1929 1913 1916 +4 189 17,984 +20
Jul11 100924 1933 1936 1929 1929 +5 115 9,235 +31
Sep11 100924 1934 1949 1932 1937 +6 96 5,757 +57
Dec11 100924 1951 1955 1947 1947 +4 81 9,874 +25
Mar12 100924 1955 1955 1955 1955 +7 0 4,470 +0
Total Volume and Open Interest 6,073 164,507 -645
London Sugar(LCE)
Dec10 100924 618.30 633.70 616.70 633.10 +14.70 2,363 30,192 +603
Mar11 100924 599.80 617.90 599.80 617.10 +14.50 3,511 14,856 +1,331
May11 100924 573.60 589.80 573.00 588.90 +13.20 855 5,234 +260
Aug11 100924 551.90 557.70 549.90 557.70 +12.50 152 4,587 +72
Oct11 100924 517.70 526.20 517.60 526.20 +10.20 16 443 +6
Total Volume and Open Interest 6,897 55,962 +2,272
Cotton(ICE)
Oct10 100924 97.54 101.56 97.54 101.30 +3.53 23 210 -4
Dec10 100924 97.17 100.28 96.53 99.93 +2.76 19,992 143,547 -2,543
Mar11 100924 96.37 99.20 95.82 98.75 +2.37 4,532 61,173 +1,025
May11 100924 96.00 98.75 96.00 98.35 +2.24 439 6,566 -14
Jul11 100924 95.20 98.11 95.20 97.83 +2.27 646 15,363 +162
Oct11 100924 90.17 90.17 90.17 90.17 +2.14 1 30 +1
Total Volume and Open Interest 25,883 235,919 -1,299
Lumber(CME)
Nov10 100924 231.2 240.5 231.2 240.5 +10.0 1,154 6,995 +142
Jan11 100924 252.2 262.0 252.2 261.9 +9.9 293 1,902 +27
Mar11 100924 264.8 269.0 263.7 269.0 +10.0 116 368 +22
May11 100924 275.0 275.0 275.0 275.0 +7.0 0 3 +0
Total Volume and Open Interest 1,563 9,268 +191
Crude Oil(NYM)
Nov10 100924 74.95 76.68 74.66 76.49 +1.31 295,903 360,440 -8,699
Dec10 100924 76.29 78.00 76.05 77.65 +1.11 155,811 218,357 -3,103
Jan11 100924 77.37 79.07 77.24 78.62 +0.92 58,259 89,652 -1,515
Feb11 100924 78.25 79.87 78.16 79.41 +0.84 26,093 40,687 -1,834
Mar11 100924 78.80 80.43 78.80 80.05 +0.81 18,708 58,415 -139
Apr11 100924 79.82 80.94 79.82 80.53 +0.79 7,541 24,415 -343
May11 100924 80.48 81.30 80.48 80.94 +0.78 5,585 17,587 +500
Jun11 100924 80.08 81.70 80.08 81.32 +0.78 22,151 67,277 -567
Jul11 100924 81.60 81.94 81.60 81.67 +0.77 3,695 30,497 +358
Aug11 100924 81.96 81.99 81.81 81.97 +0.76 1,053 10,543 +295
Sep11 100924 82.19 82.50 82.18 82.27 +0.76 2,019 12,759 +666
Oct11 100924 82.55 82.55 82.55 82.55 +0.75 694 9,349 +180
Nov11 100924 82.85 82.85 82.85 82.85 +0.74 616 12,745 +242
Dec11 100924 82.02 83.58 82.00 83.17 +0.74 15,341 120,922 +331
Jan12 100924 83.35 83.35 83.35 83.35 +0.73 136 12,370 -133
Feb12 100924 83.53 83.53 83.53 83.53 +0.72 2 4,808 +1
Total Volume and Open Interest 616,993 1,318,318 -13,524
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 100924 75.000 76.700 74.700 76.500 +1.325 10,464 4,535 +37
Dec10 100924 76.100 77.975 76.100 77.650 +1.100 488 2,086 +53
Jan11 100924 78.000 78.775 78.000 78.625 +0.925 177 744 +124
Feb11 100924 79.650 79.650 79.400 79.400 +0.825 0 8 +0
Mar11 100924 80.000 80.050 80.000 80.050 +0.800 0 7 +0
Apr11 100924 80.525 80.525 80.525 80.525 +0.775 1 3 +0
May11 100924 81.000 81.000 80.950 80.950 +0.800 1 1 +0
Jun11 100924 81.450 81.450 81.325 81.325 +0.775 0 6 +0
Total Volume and Open Interest 11,134 7,503 +212
Heating Oil(NYM)
Oct10 100924 210.55 214.05 210.19 213.06 +1.61 30,293 36,341 -2,368
Nov10 100924 212.46 216.03 212.04 214.99 +1.64 45,419 85,669 +6,294
Dec10 100924 214.20 217.74 213.85 216.59 +1.52 15,373 71,657 +833
Jan11 100924 218.32 219.91 216.72 218.59 +1.43 4,975 40,519 -481
Feb11 100924 217.53 220.68 217.53 219.89 +1.45 1,472 14,010 +246
Mar11 100924 218.01 221.57 217.95 220.26 +1.49 1,085 13,250 +153
Apr11 100924 219.75 220.89 218.92 219.76 +1.48 534 9,882 -80
May11 100924 219.38 220.14 219.38 219.65 +1.47 893 8,543 +120
Jun11 100924 217.25 221.11 217.25 219.95 +1.45 3,213 24,593 -326
Jul11 100924 221.18 221.18 221.18 221.18 +1.43 64 4,334 +23
Aug11 100924 222.58 222.58 222.58 222.58 +1.42 120 2,367 +35
Sep11 100924 224.33 224.33 224.33 224.33 +1.42 43 2,421 -15
Total Volume and Open Interest 104,524 333,991 +4,198
Gasoline(NYMEX)
Oct10 100924 191.60 196.09 191.00 194.71 +2.97 30,685 33,112 -5,223
Nov10 100924 191.22 195.40 190.52 194.04 +2.75 42,093 89,466 +1,295
Dec10 100924 191.21 195.93 191.21 194.68 +2.72 18,399 41,323 +2,303
Jan11 100924 194.00 198.02 194.00 196.88 +2.67 6,754 24,060 +1,508
Feb11 100924 197.95 200.38 197.89 199.27 +2.57 1,403 6,690 -36
Mar11 100924 198.60 202.43 198.60 201.65 +2.47 1,852 9,304 -21
Apr11 100924 211.76 213.70 211.76 213.50 +2.36 1,056 11,880 +160
May11 100924 213.10 215.02 213.10 214.53 +2.34 379 4,696 +136
Jun11 100924 212.25 215.28 212.25 215.28 +2.28 406 9,354 +19
Jul11 100924 215.29 215.29 215.29 215.29 +2.16 161 2,335 -2
Total Volume and Open Interest 103,221 242,717 +139
e-miNY RBOB Gasoline(NYM)
Oct10 100924 194.70 194.71 194.70 194.70 +3.00 0 2 +0
Nov10 100924 194.00 194.04 194.00 194.00 +2.70 0 1 +0
Dec10 100924 194.70 194.70 194.68 194.70 +2.70 0 1 +0
Jan11 100924 196.90 196.90 196.88 196.90 +2.70 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100924 4.028 4.039 3.873 3.881 -0.138 121,109 35,073 -19,063
Nov10 100924 4.163 4.177 4.004 4.009 -0.147 83,367 208,360 +476
Dec10 100924 4.388 4.393 4.252 4.260 -0.114 24,376 71,616 -1,337
Jan11 100924 4.547 4.550 4.425 4.435 -0.101 22,410 106,877 +2,514
Feb11 100924 4.543 4.543 4.435 4.442 -0.101 3,831 30,298 +72
Mar11 100924 4.470 4.470 4.367 4.373 -0.093 7,412 54,181 +675
Apr11 100924 4.380 4.385 4.303 4.316 -0.083 7,265 58,489 +1,265
May11 100924 4.401 4.401 4.332 4.340 -0.082 1,360 19,886 +243
Jun11 100924 4.469 4.469 4.385 4.390 -0.079 752 9,367 +79
Jul11 100924 4.506 4.508 4.446 4.452 -0.076 815 8,454 +86
Aug11 100924 4.549 4.553 4.488 4.496 -0.076 735 8,134 +190
Sep11 100924 4.568 4.570 4.513 4.518 -0.077 820 8,250 -3
Oct11 100924 4.673 4.673 4.589 4.596 -0.077 2,292 26,648 +125
Nov11 100924 4.885 4.885 4.815 4.822 -0.073 534 8,427 -61
Dec11 100924 5.131 5.142 5.095 5.107 -0.070 854 15,548 +428
Jan12 100924 5.363 5.363 5.285 5.297 -0.070 2,513 18,524 +522
Total Volume and Open Interest 281,811 784,186 -13,944
Brent Crude Oil(ICE)
Nov10 100924 78.00 79.40 77.69 78.87 +0.76 157,896 173,264 +503
Dec10 100924 78.43 79.66 78.00 79.12 +0.69 88,655 177,735 +1,603
Jan11 100924 78.84 80.01 78.44 79.50 +0.64 21,376 64,403 -155
Feb11 100924 79.02 80.28 78.95 79.95 +0.62 12,790 40,808 +3,592
Mar11 100924 79.45 80.82 79.44 80.39 +0.60 9,318 28,952 +2,681
Apr11 100924 79.93 81.18 79.92 80.85 +0.57 3,742 20,113 +474
May11 100924 80.38 81.60 80.37 81.29 +0.56 2,314 18,271 +200
Jun11 100924 80.81 82.17 80.79 81.71 +0.54 7,951 33,361 +528
Jul11 100924 82.08 82.08 82.08 82.08 +0.52 820 7,911 +93
Aug11 100924 82.42 82.42 82.42 82.42 +0.52 479 7,111 +92
Sep11 100924 82.73 82.73 82.73 82.73 +0.51 453 6,167 +86
Oct11 100924 83.02 83.02 83.02 83.02 +0.51 823 4,836 +262
Nov11 100924 83.30 83.30 83.30 83.30 +0.52 678 7,896 +241
Dec11 100924 82.97 84.08 82.95 83.58 +0.51 9,952 62,230 -336
Total Volume and Open Interest 321,038 734,742 +11,529
Gas Oil(ICE)
Oct10 100924 676.25 686.75 675.50 682.75 +5.50 60,925 125,862 +7,724
Nov10 100924 674.00 684.50 673.00 680.50 +5.50 69,590 99,483 -4,631
Dec10 100924 674.50 684.75 673.50 681.00 +5.75 45,196 105,181 -493
Jan11 100924 677.00 686.50 676.00 683.75 +6.00 15,590 59,070 -212
Feb11 100924 679.75 689.50 678.25 686.50 +6.00 6,004 30,503 +176
Mar11 100924 683.50 692.00 680.75 688.75 +6.00 4,541 22,702 -548
Apr11 100924 684.00 693.50 682.75 690.75 +5.75 2,763 24,364 +370
May11 100924 686.50 693.50 686.50 693.50 +5.75 2,040 18,875 +481
Jun11 100924 689.25 699.00 688.25 696.25 +5.75 6,183 53,470 +336
Jul11 100924 700.00 700.25 700.00 700.25 +5.75 978 13,628 +270
Total Volume and Open Interest 220,901 677,631 +5,445
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100924 1.980 2.050 1.980 2.040 +0.091 84 268 -18
Nov10 100924 1.955 1.997 1.953 1.997 +0.085 75 1,013 +6
Dec10 100924 1.930 1.980 1.930 1.973 +0.076 101 1,955 +14
Jan11 100924 1.920 1.960 1.920 1.959 +0.076 27 1,301 +3
Feb11 100924 1.925 1.970 1.925 1.970 +0.076 58 913 +18
Mar11 100924 1.965 1.985 1.965 1.980 +0.084 59 769 +11
Apr11 100924 1.989 2.000 1.987 1.995 +0.069 78 709 -37
Total Volume and Open Interest 657 9,854 +115
WTI Crude Oil(ICE)
Nov10 100924 74.82 76.68 74.74 76.49 +1.31 84,234 88,303 -2,729
Dec10 100924 76.23 78.00 76.10 77.65 +1.11 60,382 119,803 +2,394
Jan11 100924 77.42 79.05 77.30 78.62 +0.92 20,368 32,242 +2,233
Feb11 100924 78.55 79.76 78.49 79.41 +0.84 8,072 22,958 -193
Mar11 100924 79.20 80.31 79.20 80.05 +0.81 4,780 25,705 +101
Apr11 100924 79.70 80.71 79.70 80.53 +0.79 2,107 11,204 +437
May11 100924 80.16 81.10 80.16 80.94 +0.78 2,133 5,894 +359
Jun11 100924 80.49 81.61 80.40 81.32 +0.78 5,932 32,554 +536
Jul11 100924 81.47 81.93 80.90 81.67 +0.77 1,374 11,948 +481
Aug11 100924 81.97 81.97 81.97 81.97 +0.76 512 6,779 -70
Sep11 100924 82.27 82.27 82.27 82.27 +0.76 323 6,888 +31
Oct11 100924 82.55 82.55 82.55 82.55 +0.75 33 3,140 +1
Nov11 100924 82.85 82.85 82.85 82.85 +0.74 58 5,868 +10
Dec11 100924 82.00 83.51 82.00 83.17 +0.74 6,497 48,117 +239
Jan12 100924 83.35 83.35 83.35 83.35 +0.73 169 4,504 -37
Feb12 100924 83.53 83.53 83.53 83.53 +0.72 4 712 +0
Total Volume and Open Interest 197,698 494,356 +4,542
US Dollar Index(ICE)
Dec10 100924 80.440 80.470 79.465 79.600 -0.647 27,878 31,233 +2,326
Mar11 100924 80.660 80.660 79.915 79.940 -0.642 6 511 +0
Jun11 100924 80.360 80.360 80.360 80.360 -0.643 0 2 +0
Total Volume and Open Interest 27,884 31,746 +2,326
Australian Dollar(CME)
Dec10 100924 94.00 95.24 93.73 94.94 +0.65 82,949 130,469 +1,600
Mar11 100924 92.65 94.07 92.64 93.84 +0.65 53 307 -8
Jun11 100924 92.74 92.74 92.09 92.74 +0.65 0 152 +0
Total Volume and Open Interest 83,002 130,937 +1,592
British Pound(CME)
Dec10 100924 156.71 158.35 156.33 158.09 +1.24 99,515 68,489 -1,471
Mar11 100924 156.49 158.25 156.49 157.99 +1.24 44 189 +12
Jun11 100924 157.88 157.88 156.64 157.88 +1.24 0 4 +0
Total Volume and Open Interest 99,559 68,683 -1,459
Canadian Dollar(CME)
Dec10 100924 96.54 97.63 96.40 97.23 +0.52 68,146 97,155 +2,794
Mar11 100924 96.35 97.39 96.27 97.00 +0.52 122 2,164 +62
Jun11 100924 96.75 96.75 96.24 96.75 +0.51 13 624 -5
Sep11 100924 96.47 96.47 95.96 96.47 +0.51 0 104 +0
Total Volume and Open Interest 68,281 100,064 +2,851
Japanese Yen(CME)
Dec10 100924 118.58 118.98 117.19 118.62 -0.02 82,428 113,110 -1,465
Mar11 100924 118.58 119.07 117.42 118.77 -0.03 109 356 +51
Jun11 100924 118.01 118.97 118.01 118.94 -0.03 0 70 +0
Total Volume and Open Interest 82,537 113,537 -1,414
Swiss Franc(CME)
Dec10 100924 101.53 102.34 101.26 101.55 unch 37,636 49,709 +5
Mar11 100924 101.58 102.32 101.48 101.65 unch 14 42 +7
Jun11 100924 101.76 101.76 101.76 101.76 unch 0 1 +0
Total Volume and Open Interest 37,650 49,754 +12
EuroFX(CME)
Dec10 100924 133.12 134.94 132.84 134.67 +1.36 342,300 170,318 -2,265
Mar11 100924 133.14 134.88 132.82 134.61 +1.36 218 742 +22
Jun11 100924 134.28 134.53 133.18 134.53 +1.35 0 57 +0
Total Volume and Open Interest 342,519 171,130 -2,242
Mexican Peso(CME)
Oct10 100924 796.8 796.8 790.5 796.8 +6.2      
Nov10 100924 793.8 793.8 787.5 793.8 +6.2 0 1 +0
Total Volume and Open Interest 34,846 99,803 +11,667
Brazilian Real(CME)
Oct10 100924 584.50 584.50 580.75 584.50 +3.75 0 41 +0
Nov10 100924 580.90 580.90 577.10 580.90 +3.80 0 24 +0
Dec10 100924 576.75 576.75 576.50 576.75 +2.25 165 4,284 +29
Jan11 100924 573.45 573.45 569.70 573.45 +3.75      
Total Volume and Open Interest 165 4,356 +29
30-Year T-Bonds(CBOT)
Dec10 100924 132~230 133~040 131~210 131~240 -1~000 313,888 666,430 +2,557
Mar11 100924 131~180 131~230 130~170 130~170 -1~000 9 226 +1
Jun11 100924 129~110 130~110 129~110 129~110 -1~000      
Total Volume and Open Interest 313,897 666,656 +2,558
10-Year T-Notes(CBOT)
Dec10 100924 125~190 125~255 125~050 125~070 -0~115 1,189,115 1,644,579 +4,362
Mar11 100924 124~280 124~310 124~185 124~190 -0~105 272 584 +158
Jun11 100924 123~300 124~280 123~215 123~215 -0~105 0 34 +0
Total Volume and Open Interest 1,189,387 1,645,197 +4,520
5-Year T-Notes(CBOT)
Sep10 100924 121~041 121~043 121~023 121~028 -0~014 667 12,225 -382
Dec10 100924 120~063 120~078 120~039 120~047 -0~014 422,368 907,655 -3,962
Mar11 100924 119~059 119~073 119~059 119~059 -0~014      
Total Volume and Open Interest 423,035 919,880 -4,344
2 Year T-Notes(CBOT)
Sep10 100924 109~110 109~110 109~104 109~105 -0~003 581 2,701 -254
Dec10 100924 109~089 109~091 109~083 109~085 -0~003 121,920 736,902 +6,499
Mar11 100924 109~055 109~058 109~055 109~055 -0~003      
Total Volume and Open Interest 122,501 739,603 +6,245
Eurodollars(CME)
Dec10 100924 99.625 99.630 99.605 99.625 -0.005 211,943 1,120,047 +13,569
Mar11 100924 99.570 99.575 99.550 99.565 -0.010 162,887 1,158,960 -7,140
Jun11 100924 99.510 99.510 99.475 99.490 -0.015 126,390 873,774 -8,585
Sep11 100924 99.415 99.415 99.380 99.395 -0.020 156,539 850,486 -2,861
Dec11 100924 99.280 99.290 99.245 99.265 -0.020 170,010 898,147 +17,832
Mar12 100924 99.125 99.145 99.090 99.110 -0.020 142,735 501,745 -4,442
Jun12 100924 98.975 98.980 98.925 98.940 -0.025 115,607 397,621 -5,360
Sep12 100924 98.810 98.820 98.760 98.775 -0.025 106,545 328,261 -552
Dec12 100924 98.630 98.635 98.570 98.585 -0.025 87,119 212,958 -1,268
Mar13 100924 98.465 98.465 98.400 98.415 -0.030 85,878 227,372 +9,545
Jun13 100924 98.260 98.270 98.205 98.220 -0.030 45,576 122,193 -693
Sep13 100924 98.075 98.075 98.010 98.025 -0.030 44,384 123,971 +3,344
Dec13 100924 97.875 97.875 97.810 97.820 -0.035 16,105 90,641 +810
Mar14 100924 97.675 97.700 97.625 97.640 -0.040 16,808 80,412 +814
Jun14 100924 97.485 97.505 97.430 97.445 -0.045 11,711 57,713 +798
Sep14 100924 97.315 97.325 97.240 97.255 -0.055 10,296 45,476 -505
Dec14 100924 97.125 97.135 97.045 97.060 -0.060 7,268 62,661 +135
Mar15 100924 96.970 96.985 96.885 96.900 -0.065 7,987 38,208 +701
Total Volume and Open Interest 1,563,366 7,421,873 +27,445
30 Day Federal Funds(CBOT)
Sep10 100924 99.805 99.808 99.802 99.805 -0.003 2,404 57,683 +1,166
Oct10 100924 99.805 99.810 99.800 99.805 -0.005 1,645 63,691 +757
Nov10 100924 99.815 99.815 99.805 99.810 -0.005 1,607 87,916 +234
Dec10 100924 99.820 99.825 99.815 99.820 unch 1,376 78,984 -185
Jan11 100924 99.830 99.830 99.825 99.825 unch 907 60,253 +20
Feb11 100924 99.820 99.820 99.815 99.820 unch 1,884 56,634 -229
Total Volume and Open Interest 19,239 601,565 +2,023
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 100924 99.680 99.680 99.680 99.680 -0.010 0 1,603 -278
Mar11 100924 99.710 99.710 99.710 99.710 +0.003 0 367 +0
Jun11 100924 99.725 99.725 99.725 99.725 +0.002      
Sep11 100924 99.723 99.723 99.723 99.723 +0.003      
Dec11 100924 99.720 99.720 99.720 99.720 unch      
Mar12 100924 99.685 99.685 99.685 99.685 unch      
Jun12 100924 99.735 99.735 99.735 99.735 unch      
Sep12 100924 99.775 99.775 99.775 99.775 unch      
Dec12 100924 99.470 99.470 99.470 99.470 unch      
Mar13 100924 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest 0 1,970 -278
3-Mth Euro-Yen(SGX)
Dec10 100924 99.69 99.69 99.68 99.68 -0.01 0 2,270 -725
Mar11 100924 99.71 99.71 99.71 99.71 +0.00 0 1,516 +0
Jun11 100924 99.72 99.72 99.72 99.72 +0.00 0 3,150 +0
Sep11 100924 99.72 99.72 99.72 99.72 +0.00 0 233 +0
Dec11 100924 99.72 99.72 99.72 99.72 unch 0 110 +0
Mar12 100924 99.68 99.68 99.68 99.68 unch 0 305 +0
Jun12 100924 99.74 99.74 99.74 99.74 unch 0 754 +0
Sep12 100924 99.78 99.78 99.78 99.78 unch 0 310 +0
Total Volume and Open Interest 0 8,650 -725
Japanese Gov't Bonds(SGX)
Dec10 100924 142.80 142.93 142.71 142.85 +0.11 1,761 20,166 -150
Mar11 100924 140.76 140.76 140.76 140.76 +0.11      
Jun11 100924 138.67 138.67 138.67 138.67 +0.11      
Total Volume and Open Interest 1,761 20,166 -150
Euro-Bund(EUREX)
Dec10 100924 131.29 131.67 130.68 130.85 -0.54 1,172,616 914,922 -21,231
Mar11 100924 131.37 131.60 130.73 130.85 -0.54 334 2,227 +101
Jun11 100924 130.65 130.65 130.65 130.65 -0.74 235 0 +0
Total Volume and Open Interest 1,173,185 917,149 -21,130
Euro-Bobl(EUREX)
Dec10 100924 120.78 120.99 120.53 120.61 -0.27 572,034 746,087 +3,152
Mar11 100924 120.70 120.85 120.46 120.46 -0.29 215 30,856 +28
Jun11 100924 120.45 120.45 120.45 120.45 -0.27      
Total Volume and Open Interest 572,249 776,943 +3,180
3-Mth Euribor(EUREX)
Sep10 100913 99.125 99.125 99.120 99.120 -0.005 228 3,201 -135
Dec10 100924 99.035 99.035 99.015 99.020 -0.010 11 4,038 +0
Mar11 100924 98.975 98.975 98.945 98.945 -0.015 74 2,348 +23
Total Volume and Open Interest 132 10,765 +20
Long Gilt(LIFFE)
Sep10 100924 125~08 125~09 124~25 124~25 -0~27 170 5,560 -146
Dec10 100924 124~06 124~06 123~08 123~13 -0~27 123,672 269,626 -4,832
Total Volume and Open Interest 123,842 275,186 -4,978
3-Mth Short Sterling(LIFFE)
Dec10 100924 99.23 99.24 99.21 99.22 -0.01 54,725 345,106 -3,032
Mar11 100924 99.17 99.18 99.14 99.15 -0.01 54,794 286,114 +9,029
Jun11 100924 99.09 99.11 99.05 99.06 -0.02 67,278 260,807 +8,234
Sep11 100924 99.00 99.01 98.94 98.95 -0.03 83,584 307,014 -4,319
Dec11 100924 98.84 98.88 98.79 98.80 -0.05 102,090 394,787 +17,205
Mar12 100924 98.71 98.73 98.62 98.64 -0.06 61,187 252,637 -2,543
Total Volume and Open Interest 494,081 2,191,392 +26,207
3-Mth Euribor(LIFFE)
Dec10 100924 99.040 99.045 99.000 99.020 -0.010 138,738 574,437 -3,375
Mar11 100924 98.965 98.980 98.935 98.945 -0.015 178,516 561,044 -10,035
Jun11 100924 98.895 98.915 98.860 98.870 -0.025 159,495 416,006 +7
Total Volume and Open Interest 1,049,681 2,944,900 -7,886
3-Mth Aus T-Bills(SFE)
Dec10 100924 94.91 94.93 94.90 94.93 +0.01 17,272 177,855 -1,875
Mar11 100924 94.81 94.86 94.80 94.84 +0.01 13,361 114,621 +85
Jun11 100924 94.74 94.79 94.73 94.76 +0.01 13,573 77,568 -1,349
Sep11 100924 94.69 94.75 94.68 94.72 +0.02 3,981 50,572 +176
Dec11 100924 94.66 94.72 94.64 94.69 +0.02 3,249 33,266 +840
Mar12 100924 94.67 94.69 94.63 94.67 +0.01 2,715 35,084 +8
Jun12 100924 94.65 94.68 94.63 94.65 +0.01 1,953 19,966 +487
Sep12 100924 94.65 94.66 94.63 94.64 +0.02 221 6,075 +0
Dec12 100924 94.64 94.64 94.62 94.62 +0.01 5 1,447 +0
Mar13 100924 94.60 94.61 94.60 94.61 +0.01 5 1,095 +5
Total Volume and Open Interest 56,345 517,607 -1,613
10-Year Aus T-Bonds(SFE)
Dec10 100924 94.86 94.94 94.86 94.92 +0.05 45,011 343,072 +1,564
Mar11 100924 94.92 94.92 94.92 94.92 +0.05      
Total Volume and Open Interest 45,011 343,072 +1,564
3-Year Aus T-Bonds(SFE)
Dec10 100924 95.08 95.14 95.06 95.12 +0.04 131,078 400,874 +6,305
Mar11 100924 95.12 95.12 95.12 95.12 +0.04      
Total Volume and Open Interest 131,078 400,874 +6,305
Gold(CMX)
Oct10 100924 1292.6 1299.7 1289.3 1296.3 +1.7 11,317 23,501 -4,320
Dec10 100924 1293.8 1301.6 1290.6 1298.1 +1.8 106,549 411,197 +7,461
Feb11 100924 1297.5 1302.6 1295.4 1299.8 +1.8 965 28,294 -329
Apr11 100924 1297.6 1302.1 1297.0 1301.3 +1.8 54 17,361 +24
Jun11 100924 1299.0 1305.0 1299.0 1303.0 +1.9 463 15,851 -25
Aug11 100924 1304.2 1304.6 1304.2 1304.6 +1.9 146 10,461 +55
Oct11 100924 1299.0 1306.3 1299.0 1306.3 +2.0 79 7,482 +12
Dec11 100924 1305.0 1311.0 1305.0 1308.2 +2.1 3,685 16,999 +1,183
Feb12 100924 1310.1 1310.1 1310.1 1310.1 +2.0 0 6,685 +0
Apr12 100924 1312.2 1312.2 1312.2 1312.2 +2.0 0 6,260 +0
Jun12 100924 1314.6 1314.6 1314.6 1314.6 +2.2 2,285 9,518 +260
Total Volume and Open Interest 132,641 603,961 +2,671
Silver(CMX)
Sep10 100924 2135.5 2144.0 2135.5 2138.3 +18.9 19 225 -6
Dec10 100924 2115.0 2149.0 2112.0 2139.9 +18.6 31,604 103,129 +998
Mar11 100924 2119.0 2154.0 2118.5 2145.1 +18.8 2,306 16,206 -151
May11 100924 2148.5 2149.0 2147.7 2147.7 +18.8 105 8,521 +29
Jul11 100924 2153.0 2154.0 2150.2 2150.2 +18.8 29 6,057 +4
Sep11 100924 2149.0 2158.0 2149.0 2152.6 +18.9 385 3,381 +279
Dec11 100924 2150.0 2164.0 2150.0 2156.0 +19.0 201 4,642 +75
Total Volume and Open Interest 34,785 147,778 +1,244
Platinum(NYMEX)
Oct10 100924 1640.5 1649.0 1633.5 1639.8 -6.1 7,401 11,508 -3,734
Jan11 100924 1645.9 1654.0 1639.0 1645.4 -4.8 5,672 26,620 +4,103
Apr11 100924 1650.8 1650.8 1648.8 1648.8 -4.8 98 438 +79
Jul11 100924 1652.1 1652.1 1652.1 1652.1 -4.8 0 3 +0
Total Volume and Open Interest 13,171 38,571 +448
Palladium(NYMEX)
Sep10 100924 558.85 558.85 558.50 558.50 +3.65 12 29 -18
Dec10 100924 554.00 563.40 551.90 560.50 +3.65 1,826 23,565 +55
Mar11 100924 559.40 564.00 559.40 561.50 +3.55 6 645 +3
Total Volume and Open Interest 1,848 24,258 +40
Copper(CMX)
Sep10 100924 360.00 362.60 360.00 361.35 +2.85 531 1,248 +9
Dec10 100924 357.70 363.60 356.55 361.80 +2.75 20,440 92,509 -611
Mar11 100924 359.35 364.25 359.25 362.45 +2.50 2,550 29,094 +126
May11 100924 362.50 362.70 361.50 362.15 +2.40 195 5,155 +98
Jul11 100924 360.60 361.90 360.50 361.80 +2.40 163 3,096 +64
Total Volume and Open Interest 24,791 145,665 +23
DJIA Index(CBOT)
Dec10 100924 10602 10805 10592 10784 +178 221 3,994 +50
Mar11 100924 10594 10720 10543 10720 +177 0 10 +0
Jun11 100924 10661 10661 10483 10661 +178      
Sep11 100924 10602 10602 10424 10602 +178      
Total Volume and Open Interest 221 4,004 +50
E-mini DJIA Index(CBOT)
Sep10 100917 10626 10643 10613 10643 +25 21,643 30,864 -7,750
Dec10 100924 10606 10801 10591 10784 +178 154,195 84,311 +5,374
Mar11 100924 10560 10733 10560 10720 +177 23 260 +9
Jun11 100924 10661 10661 10661 10661 +178 0 1 +0
Total Volume and Open Interest 154,218 84,572 +5,383
S & P 500(CME)
Dec10 100924 1120.70 1144.50 1118.50 1143.20 +22.80 12,648 279,700 -452
Mar11 100924 1135.50 1139.10 1135.50 1137.90 +22.80 6 1,541 +98
Jun11 100924 1133.10 1134.30 1133.10 1133.10 +22.80 0 1,475 +0
Sep11 100924 1129.10 1130.30 1129.10 1129.10 +22.80      
Total Volume and Open Interest 12,654 282,716 -354
S & P 500 E-Mini(Globex)
Dec10 100924 1120.50 1144.50 1118.50 1143.25 +22.75 2,190,002 2,515,427 +1,269
Mar11 100924 1114.00 1139.00 1114.00 1138.00 +23.00 491 2,986 +178
Total Volume and Open Interest 2,190,494 2,518,471 +1,447
NASDAQ 100(CME)
Dec10 100924 1982.80 2023.00 1979.50 2018.30 +36.80 1,589 8,930 +1,211
Mar11 100924 2015.80 2016.00 2011.00 2015.80 +36.80 0 2 +0
Jun11 100924 2013.30 2013.50 2013.30 2013.30 +36.80      
Total Volume and Open Interest 1,589 8,932 +1,211
NASDAQ 100 E-Mini(Globex)
Dec10 100924 1982.80 2022.00 1978.80 2018.30 +36.80 378,087 394,965 +19,818
Mar11 100924 1980.00 2018.50 1978.30 2015.80 +36.80 132 122 -8
Total Volume and Open Interest 378,219 395,088 +19,810
S & P Midcap 400(CME)
Dec10 100924 791.00 792.10 791.00 792.10 +16.90 13 954 +1
Mar11 100924 790.10 790.10 789.20 790.10 +16.90      
Jun11 100924 788.10 788.10 787.20 788.10 +16.90      
Total Volume and Open Interest 13 954 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100924 9400 9590 9280 9545 +135 7,439 29,816 -1,593
Mar11 100924 9575 9575 9540 9575 +135      
Total Volume and Open Interest 7,439 29,816 -1,593
Nikkei 225(SGX)
Dec10 100924 9485 9555 9320 9390 -130 88,704 162,547 -1,308
Mar11 100924 9355 9535 9345 9385 -130 18 236 -1
Jun11 100924 9315 9315 9315 9315 -130 0 2,086 +0
Total Volume and Open Interest 89,282 173,900 -956
CAC 40(EURONEXT)
Oct10 100924 3702.0 3797.5 3686.0 3782.0 +66.5 174,946 383,344 +9,603
Nov10 100924 3697.0 3763.5 3697.0 3763.5 +66.5 94 13,951 +287
Dec10 100924 3674.5 3773.0 3671.5 3761.5 +66.5 201 38,179 -104
Total Volume and Open Interest 175,241 435,569 +9,786
Hang Seng Index(HKFE)
Sep10 100924 22005 22215 21983 22211 +182 60,612 104,548 -1,363
Oct10 100924 22022 22208 21981 22208 +186 6,017 8,349 +2,107
Total Volume and Open Interest 67,133 115,580 +951
DAX(EUREX)
Sep10 100917 6310.0 6328.5 6297.0 6303.5 +52.0 148,947 51,273 -17,359
Dec10 100924 6182.0 6323.0 6152.5 6301.5 +115.5 179,326 158,749 -358
Mar11 100924 6191.0 6330.0 6168.0 6313.0 +115.0 505 6,292 +261
Total Volume and Open Interest 180,135 165,795 +116
FT-SE 100(EURONEXT)
Dec10 100924 5509.00 5597.00 5495.50 5576.50 +58.50 129,537 620,351 +849
Mar11 100924 5473.00 5534.50 5473.00 5534.50 +58.50 52 1,182 +39
Jun11 100924 5490.50 5490.50 5490.50 5490.50 +58.50 0 265 +0
Total Volume and Open Interest 129,589 621,798 +888
SPI 200(SFE)
Sep10 100916 4658.0 4677.0 4630.0 4677.0 +20.0 10,340 95,465 -66,268
Dec10 100924 4663.0 4668.0 4597.0 4620.0 -38.0 24,726 199,965 +8,378
Mar11 100924 4611.0 4615.0 4611.0 4615.0 -38.0 2 1,462 -1
Total Volume and Open Interest 24,890 203,467 +8,456
GSCI(CME)
Oct10 100924 535.00 535.00 526.10 534.70 +8.50 243 11,764 -192
Nov10 100924 538.00 538.00 531.90 538.00 +6.00 0 1,334 +0
Dec10 100924 544.00 544.00 538.90 544.00 +5.00      
Total Volume and Open Interest 243 13,098 -192
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf