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 October 04, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101004 1055.00 1061.50 1042.00 1054.00 -3.00 157,685 288,270 -10,334
Jan11 101004 1064.75 1070.75 1052.50 1064.00 -2.75 38,388 148,575 +6,448
Mar11 101004 1072.75 1078.75 1060.75 1072.50 -2.50 9,221 43,824 +1,665
May11 101004 1074.75 1082.25 1064.25 1076.50 -1.75 6,235 47,045 -448
Jul11 101004 1078.00 1087.50 1069.00 1082.50 unch 8,864 29,895 -856
Aug11 101004 1069.25 1080.25 1069.00 1076.50 +1.75 137 566 +23
Sep11 101004 1046.00 1063.00 1046.00 1061.25 +3.75 163 408 +70
Nov11 101004 1043.25 1051.75 1031.25 1047.25 +3.75 8,020 43,395 +1,311
Jan12 101004 1051.25 1051.25 1047.50 1051.25 +3.75 66 448 +2
Mar12 101004 1049.25 1056.00 1049.25 1054.25 +3.50 55 215 +8
May12 101004 1058.00 1058.00 1051.00 1054.25 +3.25 36 130 +7
Jul12 101004 1058.25 1058.25 1055.00 1058.25 +3.25 22 114 -3
Aug12 101004 1050.25 1050.25 1047.00 1050.25 +3.25 0 2 +0
Sep12 101004 1030.00 1030.00 1026.75 1030.00 +3.25 0 1 +0
Total Volume and Open Interest 228,956 604,711 -2,088
Soybean Meal(CBOT)
Oct10 101004 286.80 289.40 282.70 288.00 +2.30 5,948 3,544 -1,957
Dec10 101004 290.20 293.80 286.60 292.30 +2.40 58,167 114,198 -8,049
Jan11 101004 291.60 295.10 288.20 293.70 +2.20 3,877 18,209 +206
Mar11 101004 295.00 298.00 291.40 296.70 +2.40 2,621 15,316 +444
May11 101004 296.80 299.40 292.80 298.00 +2.50 2,934 15,642 -190
Jul11 101004 298.00 300.80 294.00 299.50 +2.80 1,738 11,950 +433
Aug11 101004 295.00 299.20 292.50 297.30 +3.40 114 2,018 +19
Sep11 101004 288.60 294.90 288.00 292.60 +4.00 88 1,603 +48
Oct11 101004 279.60 286.00 279.60 283.60 +4.00 41 861 -8
Dec11 101004 281.50 286.60 280.00 284.50 +4.00 300 5,799 +24
Total Volume and Open Interest 75,828 189,576 -9,030
Soybean Oil(CBOT)
Oct10 101004 43.33 43.62 43.10 43.10 -0.39 10,201 4,886 -2,593
Dec10 101004 43.87 43.97 43.42 43.45 -0.38 60,958 181,931 -4,777
Jan11 101004 43.93 44.25 43.75 43.75 -0.38 13,717 45,293 +38
Mar11 101004 44.21 44.47 43.89 43.97 -0.38 5,415 32,272 +567
May11 101004 44.29 44.58 44.08 44.08 -0.37 3,103 18,829 +463
Jul11 101004 44.49 44.70 44.25 44.25 -0.32 1,399 14,202 +177
Aug11 101004 44.55 44.55 44.31 44.31 -0.32 257 952 +53
Sep11 101004 44.65 44.65 44.37 44.37 -0.32 326 648 +76
Oct11 101004 44.65 44.74 44.42 44.42 -0.32 138 542 +70
Dec11 101004 44.79 44.97 44.60 44.60 -0.27 256 9,795 +6
Total Volume and Open Interest 95,770 309,435 -5,920
Canola(WCE)
Nov10 101004 466.0 467.3 461.0 465.6 -2.4 18,080 79,561 -4,073
Jan11 101004 471.1 474.7 466.7 473.1 -2.2 8,973 60,240 +1,728
Mar11 101004 473.7 478.8 473.7 478.8 -3.0 1,521 9,228 +685
May11 101004 475.6 482.2 475.6 482.2 -2.9 185 2,830 +109
Jul11 101004 480.1 483.4 480.1 482.1 -2.7 180 7,235 +10
Total Volume and Open Interest 29,635 164,407 -903
Corn(CBOT)
Dec10 101004 460.50 473.75 454.25 471.50 +5.75 304,420 712,977 -17,137
Mar11 101004 472.75 485.25 466.00 483.00 +4.75 91,068 326,639 +2,965
May11 101004 480.00 490.50 473.50 489.25 +5.25 19,104 62,325 +1,180
Jul11 101004 484.25 494.75 476.75 493.25 +5.75 44,160 128,025 +5,304
Sep11 101004 468.75 477.75 461.75 476.00 +4.00 6,584 22,806 -636
Dec11 101004 459.50 467.25 452.00 466.25 +5.50 51,893 156,966 +4,402
Mar12 101004 461.50 475.00 460.25 475.00 +6.50 1,196 10,956 +283
May12 101004 475.00 478.50 472.50 478.50 +6.00 904 1,524 +6
Jul12 101004 469.25 481.50 468.00 481.50 +5.50 1,178 4,078 -434
Sep12 101004 463.75 471.75 463.75 471.75 +5.25 43 701 -4
Total Volume and Open Interest 523,209 1,447,310 -4,104
Wheat(CBOT)
Dec10 101004 650.00 655.75 643.50 647.25 -7.75 56,388 255,438 +396
Mar11 101004 684.25 689.00 677.00 680.75 -7.75 18,554 82,249 -519
May11 101004 695.25 703.25 691.75 696.75 -6.50 2,869 26,931 +301
Jul11 101004 698.00 702.00 690.50 696.50 -5.50 3,556 77,686 +65
Sep11 101004 706.25 712.25 701.75 708.25 -4.00 280 10,576 +64
Dec11 101004 720.00 728.00 717.50 722.75 -5.25 1,118 37,524 +46
Total Volume and Open Interest 83,115 500,781 +421
Wheat(KCBT)
Dec10 101004 688.00 690.75 680.25 683.00 -6.25 14,076 93,260 -697
Mar11 101004 703.00 704.25 694.50 697.25 -5.75 6,839 71,158 +1,373
May11 101004 704.00 710.00 703.25 705.25 -3.25 1,612 11,985 +2,221
Jul11 101004 705.00 708.75 699.00 701.50 -6.00 1,369 30,021 +480
Sep11 101004 704.25 711.25 704.25 707.00 -5.50 88 3,933 -26
Dec11 101004 720.00 724.75 715.00 719.50 -5.00 244 3,805 +48
Total Volume and Open Interest 24,239 215,565 +3,402
Wheat(MGE)
Dec10 101004 704.50 705.00 694.00 695.75 -10.25 5,681 22,476 -1,264
Mar11 101004 719.75 719.75 708.00 709.75 -10.00 2,352 19,655 -216
May11 101004 718.00 723.00 714.50 717.00 -8.50 262 4,041 -3
Jul11 101004 713.25 722.00 713.25 715.75 -9.00 98 7,022 -39
Sep11 101004 713.00 714.75 701.25 707.75 -7.00 55 3,826 +19
Total Volume and Open Interest 8,520 61,471 -1,469
Oats(CBOT)
Dec10 101004 333.25 342.75 330.25 337.50 +4.25 1,211 9,470 -23
Mar11 101004 342.00 350.00 340.00 347.75 +4.50 470 3,049 +298
May11 101004 348.25 348.25 343.75 348.25 +4.50 2 61 -2
Jul11 101004 349.75 349.75 344.25 348.50 +4.25 2 8 +2
Total Volume and Open Interest 1,735 13,147 +315
Rough Rice(CBOT)
Nov10 101004 12.36 12.42 11.87 12.22 -0.15 1,499 10,072 -880
Jan11 101004 12.74 12.74 12.15 12.48 -0.16 715 3,874 +473
Mar11 101004 12.85 12.91 12.41 12.74 -0.17 33 1,167 +11
May11 101004 12.84 13.19 12.72 13.02 -0.17 9 736 +4
Total Volume and Open Interest 2,291 17,156 -386
Live Cattle(CME)
Oct10 101004 95.930 95.930 94.800 95.100 -0.850 18,126 27,903 -10,891
Dec10 101004 98.300 98.350 97.100 97.300 -1.050 25,381 162,927 +145
Feb11 101004 100.050 100.050 98.850 98.900 -1.135 7,314 65,969 +1,289
Apr11 101004 101.500 101.500 100.550 100.850 -0.750 3,125 44,502 -58
Jun11 101004 98.500 98.500 97.680 97.750 -0.850 646 20,061 +146
Aug11 101004 97.700 97.700 97.330 97.500 -1.000 283 5,634 +59
Total Volume and Open Interest 55,022 331,749 -9,328
Feeder Cattle(CME)
Oct10 101004 111.830 111.830 110.330 110.500 -1.300 911 7,179 -72
Nov10 101004 112.285 112.285 110.600 110.680 -1.605 2,781 11,956 -264
Jan11 101004 112.980 113.000 111.600 111.785 -1.195 1,565 6,938 +371
Mar11 101004 112.885 112.930 111.750 111.900 -1.300 453 2,901 +240
Apr11 101004 112.150 112.285 112.035 112.035 -0.915 76 638 +24
May11 101004 112.430 112.800 112.250 112.800 -0.700 47 1,011 +24
Aug11 101004 113.785 114.000 113.500 113.800 -0.600 89 214 +51
Total Volume and Open Interest 5,922 30,837 -840
Lean Hogs(CME)
Oct10 101004 76.300 76.350 75.500 75.680 -0.705 8,526 20,049 -2,363
Dec10 101004 72.700 72.725 71.750 71.900 -0.985 23,835 107,004 -1,042
Feb11 101004 76.150 76.150 74.800 74.900 -1.235 5,687 40,759 -640
Apr11 101004 78.285 78.285 77.250 77.600 -0.700 1,845 34,508 +131
May11 101004 81.600 81.700 81.300 81.600 -0.800 50 1,177 -13
Jun11 101004 83.830 83.830 82.800 83.385 -0.515 1,176 21,926 -89
Jul11 101004 81.800 82.100 81.385 82.100 -0.500 147 4,863 +91
Aug11 101004 79.950 80.600 79.680 80.600 unch 167 3,267 +21
Total Volume and Open Interest 41,442 234,273 -3,897
Class III Milk(CME)
Oct10 101004 16.62 16.65 16.48 16.56 -0.02 154 5,014 -35
Nov10 101004 16.07 16.10 15.80 15.86 -0.17 274 5,115 +78
Dec10 101004 15.25 15.30 14.96 15.04 -0.16 199 4,618 +36
Jan11 101004 14.50 14.55 14.26 14.34 -0.14 39 1,900 +25
Feb11 101004 13.90 13.90 13.80 13.88 -0.02 36 1,382 +27
Total Volume and Open Interest 853 23,141 -4,956
Cocoa(ICE)
Dec10 101004 2771 2784 2731 2736 -47 10,187 63,451 -1,708
Mar11 101004 2795 2808 2759 2764 -44 3,679 31,058 +949
May11 101004 2810 2819 2779 2780 -42 738 13,236 +93
Jul11 101004 2816 2831 2797 2797 -40 94 5,287 +31
Sep11 101004 2845 2850 2814 2814 -37 11 2,936 +2
Dec11 101004 2827 2827 2827 2827 -38 3 5,845 +0
Mar12 101004 2901 2901 2901 2901 -38 0 6,494 +0
Total Volume and Open Interest 14,718 130,622 -630
Coffee "C"(ICE)
Dec10 101004 180.85 181.10 171.80 172.50 -8.60 8,143 81,528 -522
Mar11 101004 182.50 182.50 173.65 174.30 -8.50 2,443 37,086 -159
May11 101004 182.10 182.10 174.05 174.65 -8.35 944 9,186 -17
Jul11 101004 180.80 180.80 173.55 174.10 -8.15 82 4,140 -13
Sep11 101004 179.80 179.80 172.55 173.15 -8.05 120 2,300 -51
Dec11 101004 177.70 177.70 171.10 171.10 -8.15 20 977 +2
Total Volume and Open Interest 11,762 135,887 -758
Orange Juice(ICE)
Nov10 101004 155.30 155.85 153.55 154.65 -1.00 991 19,923 -543
Jan11 101004 157.30 157.45 155.55 156.60 -1.05 470 10,044 +730
Mar11 101004 157.90 158.50 156.50 157.70 -1.00 72 1,299 +6
May11 101004 159.35 159.35 159.35 159.35 -1.05 19 413 +12
Jul11 101004 160.70 160.70 160.70 160.70 -0.85 0 1,241 +0
Sep11 101004 160.10 160.10 160.10 160.10 -1.15 0 17 +0
Total Volume and Open Interest 1,552 32,951 +205
Sugar #11(ICE)
Mar11 101004 23.30 23.38 22.49 22.99 -0.37 54,049 304,972 -3,890
May11 101004 21.47 21.70 20.96 21.41 -0.15 22,752 72,696 +1,318
Jul11 101004 19.57 19.82 19.27 19.64 -0.06 10,243 92,578 -734
Oct11 101004 18.51 18.73 18.28 18.63 +0.02 3,724 38,744 +271
Mar12 101004 17.66 18.11 17.63 18.03 +0.12 2,668 40,380 +494
Total Volume and Open Interest 93,924 582,232 -2,646
London Cocoa(LCE)
Dec10 101004 1865 1872 1846 1847 -21 6,501 65,446 -809
Mar11 101004 1884 1890 1865 1867 -19 4,521 53,617 +699
May11 101004 1905 1905 1885 1886 -17 1,455 19,441 +194
Jul11 101004 1915 1919 1899 1900 -15 703 10,588 +57
Sep11 101004 1920 1927 1910 1910 -14 283 6,417 +250
Dec11 101004 1932 1937 1921 1921 -14 0 10,009 +0
Mar12 101004 1929 1929 1929 1929 -14 2 7,459 +0
Total Volume and Open Interest 13,465 172,977 +391
London Sugar(LCE)
Dec10 101004 613.60 613.60 596.80 606.00 -14.10 2,814 30,679 -175
Mar11 101004 598.00 598.00 583.80 592.20 -13.40 3,130 19,519 +522
May11 101004 570.50 570.50 558.30 567.30 -10.80 1,014 5,727 +264
Aug11 101004 535.00 538.90 530.20 538.40 -7.70 363 5,184 +94
Oct11 101004 497.30 501.70 493.90 501.70 -5.60 42 588 +26
Total Volume and Open Interest 7,367 62,416 +733
Cotton(ICE)
Oct10 101004 99.78 99.78 99.78 99.78 -0.19 2 23 -1
Dec10 101004 97.69 98.47 95.31 97.83 -0.19 13,169 136,897 -2,081
Mar11 101004 96.80 97.53 94.56 96.90 +0.07 4,596 66,319 +333
May11 101004 96.65 97.24 94.56 96.61 -0.02 513 6,832 +46
Jul11 101004 95.50 96.40 94.18 95.66 -0.29 518 15,821 +68
Oct11 101004 88.07 88.07 88.07 88.07 +0.02 0 33 +0
Total Volume and Open Interest 19,017 236,557 -1,561
Lumber(CME)
Nov10 101004 222.0 222.3 211.3 217.9 -2.1 1,887 5,918 -18
Jan11 101004 244.1 244.1 237.3 238.8 -8.5 1,278 3,494 +652
Mar11 101004 256.6 257.0 253.5 254.0 -6.2 73 544 +44
May11 101004 268.0 268.0 268.0 268.0 unch 0 3 +0
Total Volume and Open Interest 3,238 9,959 +678
Crude Oil(NYM)
Nov10 101004 81.68 82.38 80.77 81.47 -0.11 359,944 327,984 -13,512
Dec10 101004 82.60 83.15 81.70 82.20 -0.30 217,390 235,954 +691
Jan11 101004 83.29 83.82 82.48 82.88 -0.40 63,079 106,445 -730
Feb11 101004 84.00 84.40 83.17 83.50 -0.45 28,247 45,416 +181
Mar11 101004 84.63 84.86 83.91 84.06 -0.48 23,081 60,363 -2,544
Apr11 101004 84.60 85.30 84.31 84.55 -0.48 12,330 30,039 +2,550
May11 101004 85.27 85.44 84.69 84.93 -0.48 8,018 18,956 +204
Jun11 101004 85.74 85.96 84.97 85.27 -0.47 25,602 73,085 +1,173
Jul11 101004 85.55 85.61 85.49 85.57 -0.48 3,408 30,868 +168
Aug11 101004 85.84 85.84 85.84 85.84 -0.48 2,602 11,473 -46
Sep11 101004 86.68 86.68 86.06 86.10 -0.49 4,042 16,212 +946
Oct11 101004 86.36 86.36 86.36 86.36 -0.49 1,457 10,765 +341
Nov11 101004 86.63 86.63 86.63 86.63 -0.49 1,243 13,817 +207
Dec11 101004 87.42 87.61 86.59 86.93 -0.50 37,444 126,295 +1,499
Jan12 101004 87.07 87.07 87.07 87.07 -0.51 635 12,992 +238
Feb12 101004 87.22 87.22 87.22 87.22 -0.51 515 5,155 +229
Total Volume and Open Interest 810,203 1,367,465 -3,049
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101004 81.800 82.400 80.775 81.475 -0.100 10,901 3,414 +179
Dec10 101004 82.500 83.100 81.700 82.200 -0.300 1,049 3,025 +235
Jan11 101004 83.400 83.825 82.550 82.875 -0.400 136 917 +0
Feb11 101004 84.100 84.100 83.500 83.500 -0.450 5 355 +5
Mar11 101004 84.500 84.600 84.050 84.050 -0.500 0 6 +0
Apr11 101004 84.550 84.550 84.550 84.550 -0.475 2 4 +1
May11 101004 84.925 84.925 84.925 84.925 -0.475 0 2 +0
Jun11 101004 86.000 86.000 85.275 85.275 -0.475 0 5 +0
Jul11 101004 85.575 85.575 85.575 85.575 -0.475 0 1 +0
Total Volume and Open Interest 12,093 7,849 +420
Heating Oil(NYM)
Nov10 101004 229.50 231.33 227.43 228.47 -0.91 59,135 107,437 -1,389
Dec10 101004 231.55 232.80 228.96 230.06 -0.93 32,944 79,345 +1,400
Jan11 101004 232.00 234.63 231.07 231.95 -1.06 12,389 45,888 +1,618
Feb11 101004 234.94 235.17 231.78 233.03 -1.02 3,721 15,296 +1,164
Mar11 101004 231.72 235.15 231.72 232.86 -1.06 4,235 14,598 +1,382
Apr11 101004 233.18 234.31 231.99 231.99 -1.17 1,598 10,522 +605
May11 101004 233.46 233.46 231.78 231.78 -1.23 1,428 9,631 +522
Jun11 101004 233.07 234.00 231.69 232.01 -1.28 3,432 24,533 +547
Jul11 101004 235.00 235.00 233.00 233.03 -1.31 253 4,931 +8
Aug11 101004 234.16 234.16 234.16 234.16 -1.31 155 2,474 +17
Sep11 101004 236.83 236.91 235.61 235.61 -1.33 217 2,917 +77
Oct11 101004 238.42 238.42 237.51 237.51 -1.32 40 1,285 -8
Total Volume and Open Interest 121,309 338,117 +6,224
Gasoline(NYMEX)
Nov10 101004 209.25 212.15 207.59 209.33 +0.72 71,327 104,684 +3,577
Dec10 101004 210.00 211.21 207.25 208.97 +0.33 40,817 48,844 +2,910
Jan11 101004 211.34 212.52 208.93 210.52 +0.02 19,596 30,061 +1,391
Feb11 101004 212.59 214.17 212.24 212.53 -0.21 6,708 10,753 +1,506
Mar11 101004 215.22 216.35 213.32 214.55 -0.44 4,352 10,525 +549
Apr11 101004 224.78 227.65 224.75 225.67 -0.75 4,060 15,151 +991
May11 101004 227.78 228.15 226.15 226.15 -0.87 2,605 5,225 +256
Jun11 101004 227.98 228.12 226.04 226.35 -1.05 3,662 9,506 +386
Jul11 101004 227.56 227.56 226.07 226.07 -1.05 314 2,599 +188
Aug11 101004 225.77 225.77 225.77 225.77 -1.05 126 4,156 +69
Total Volume and Open Interest 156,335 251,827 +13,249
e-miNY RBOB Gasoline(NYM)
Nov10 101004 209.30 209.33 209.30 209.30 +0.70 0 2 +0
Dec10 101004 209.00 209.00 208.97 209.00 +0.40 0 1 +0
Jan11 101004 210.50 210.52 210.50 210.50 unch 0 1 +0
Feb11 101004 212.50 212.53 212.50 212.50 -0.20 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Nov10 101004 3.752 3.788 3.686 3.727 -0.070 71,496 221,366 -3,063
Dec10 101004 4.061 4.075 3.997 4.047 -0.030 30,075 82,340 +5,403
Jan11 101004 4.249 4.268 4.189 4.249 -0.012 24,423 110,684 -1,338
Feb11 101004 4.281 4.288 4.220 4.281 -0.002 13,256 34,443 +4,176
Mar11 101004 4.192 4.242 4.152 4.231 -0.001 11,047 56,112 +592
Apr11 101004 4.163 4.214 4.147 4.205 +0.007 9,990 59,641 -88
May11 101004 4.200 4.250 4.187 4.242 +0.008 3,086 20,388 -181
Jun11 101004 4.285 4.315 4.231 4.309 +0.010 1,592 9,493 +43
Jul11 101004 4.360 4.392 4.340 4.389 +0.014 1,145 9,162 +8
Aug11 101004 4.411 4.451 4.373 4.443 +0.016 975 8,462 +127
Sep11 101004 4.411 4.470 4.411 4.465 +0.017 1,035 8,495 +200
Oct11 101004 4.510 4.552 4.474 4.543 +0.018 3,638 29,211 +405
Nov11 101004 4.712 4.808 4.711 4.805 +0.029 1,511 9,029 +471
Dec11 101004 5.071 5.130 5.071 5.127 +0.046 706 16,126 +113
Jan12 101004 5.294 5.326 5.262 5.322 +0.052 1,635 18,701 -332
Feb12 101004 5.230 5.297 5.230 5.295 +0.054 37 6,130 +8
Total Volume and Open Interest 177,117 789,836 +7,024
Brent Crude Oil(ICE)
Nov10 101004 83.81 84.41 82.90 83.28 -0.47 147,979 165,606 -5,940
Dec10 101004 84.06 84.65 83.16 83.52 -0.50 108,609 231,656 +8,723
Jan11 101004 84.29 84.96 83.53 83.87 -0.52 44,614 82,636 +4,399
Feb11 101004 84.67 85.11 83.98 84.27 -0.51 21,014 55,821 +63
Mar11 101004 85.08 85.55 84.39 84.65 -0.54 14,717 30,761 +1,042
Apr11 101004 85.59 85.80 84.80 85.03 -0.57 7,590 21,706 +887
May11 101004 85.99 86.31 85.16 85.39 -0.60 4,490 21,124 +180
Jun11 101004 86.35 86.71 85.49 85.72 -0.63 10,524 33,647 -308
Jul11 101004 86.04 87.01 86.03 86.03 -0.63 1,569 7,230 +59
Aug11 101004 86.31 86.31 86.31 86.31 -0.63 1,376 7,601 +12
Sep11 101004 86.65 86.65 86.59 86.59 -0.62 1,365 6,889 +421
Oct11 101004 86.86 86.86 86.86 86.86 -0.61 705 5,122 -36
Nov11 101004 87.13 87.13 87.13 87.13 -0.60 867 8,001 -200
Dec11 101004 88.02 88.29 87.11 87.40 -0.59 11,333 64,358 +93
Total Volume and Open Interest 379,692 827,137 +9,868
Gas Oil(ICE)
Oct10 101004 724.50 730.50 718.00 727.00 +7.25 47,308 83,376 -6,346
Nov10 101004 723.25 727.50 715.50 724.25 +7.25 79,730 127,752 +8,684
Dec10 101004 723.75 727.25 715.50 724.25 +7.00 57,749 111,372 -1,103
Jan11 101004 724.00 730.00 718.50 727.00 +6.75 22,159 60,743 -3,395
Feb11 101004 725.75 731.25 721.00 729.25 +6.50 8,691 35,641 +2,381
Mar11 101004 724.75 733.75 723.00 731.25 +6.00 5,122 21,518 -233
Apr11 101004 725.00 735.50 725.00 733.25 +6.00 2,828 25,888 -414
May11 101004 735.00 736.25 730.00 735.50 +6.00 1,081 18,921 +37
Jun11 101004 732.25 740.25 730.25 738.25 +6.00 4,947 52,680 +214
Jul11 101004 744.00 744.00 737.25 742.25 +6.00 794 13,352 -142
Total Volume and Open Interest 221,405 675,546 -1,543
Ethanol(CBOT)
Oct10 101004 1.917 1.925 1.917 1.923 +0.013 45 159 -5
Nov10 101004 1.825 1.844 1.825 1.841 -0.001 95 982 +5
Dec10 101004 1.813 1.834 1.813 1.832 unch 45 1,984 +29
Jan11 101004 1.834 1.840 1.834 1.840 -0.004 30 1,223 +0
Feb11 101004 1.844 1.854 1.840 1.845 -0.009 5 931 +2
Mar11 101004 1.850 1.850 1.850 1.850 -0.005 25 815 +20
Apr11 101004 1.864 1.864 1.864 1.864 +0.006 3 722 -3
May11 101004 1.865 1.885 1.865 1.874 unch 17 427 +9
Total Volume and Open Interest 475 9,972 -41
WTI Crude Oil(ICE)
Nov10 101004 81.78 82.39 80.76 81.47 -0.11 81,047 81,500 -4,266
Dec10 101004 82.51 83.16 81.71 82.20 -0.30 61,060 117,405 -924
Jan11 101004 83.26 83.82 82.58 82.88 -0.40 23,852 37,888 -1,077
Feb11 101004 83.98 84.37 83.26 83.50 -0.45 9,497 27,684 +963
Mar11 101004 83.82 84.87 83.82 84.06 -0.48 7,813 31,002 +735
Apr11 101004 84.31 85.25 84.29 84.55 -0.48 4,040 14,378 +1,227
May11 101004 84.96 85.43 84.65 84.93 -0.48 2,406 6,905 +532
Jun11 101004 85.27 85.99 84.96 85.27 -0.47 7,168 34,542 -86
Jul11 101004 85.79 85.79 85.57 85.57 -0.48 479 11,501 -18
Aug11 101004 85.84 85.84 85.84 85.84 -0.48 342 6,721 -85
Sep11 101004 86.35 86.35 86.09 86.10 -0.49 198 8,328 -18
Oct11 101004 86.36 86.36 86.36 86.36 -0.49 217 3,342 +151
Nov11 101004 86.63 86.63 86.63 86.63 -0.49 174 5,755 -25
Dec11 101004 86.81 87.62 86.58 86.93 -0.50 10,024 53,069 +1,488
Jan12 101004 87.07 87.07 87.07 87.07 -0.51 76 4,416 -1
Feb12 101004 87.22 87.22 87.22 87.22 -0.51 15 726 -5
Total Volume and Open Interest 210,281 516,162 -952
US Dollar Index(ICE)
Dec10 101004 78.240 78.720 78.240 78.658 +0.345 20,933 32,687 +293
Mar11 101004 78.750 79.075 78.750 79.012 +0.360 16 537 +12
Jun11 101004 79.433 79.433 79.433 79.433 +0.360 0 2 +0
Total Volume and Open Interest 20,949 33,226 +305
Australian Dollar(CME)
Dec10 101004 96.42 96.45 95.69 95.88 -0.48 91,773 139,906 +2,860
Mar11 101004 95.00 95.23 94.68 94.75 -0.48 41 310 -12
Jun11 101004 93.62 94.10 93.62 93.62 -0.48 0 152 +0
Total Volume and Open Interest 91,930 140,487 +2,957
British Pound(CME)
Dec10 101004 158.03 158.64 157.39 158.25 -0.01 108,607 82,798 +824
Mar11 101004 157.90 158.26 157.77 158.15 -0.01 11 239 -1
Jun11 101004 158.04 158.05 158.04 158.04 -0.01 39 39 +36
Total Volume and Open Interest 108,657 83,077 +859
Canadian Dollar(CME)
Dec10 101004 97.94 98.07 97.45 97.63 -0.35 113,150 113,518 +12,905
Mar11 101004 97.67 97.80 97.25 97.41 -0.35 154 2,242 -5
Jun11 101004 97.07 97.54 97.05 97.19 -0.35 8 639 +5
Sep11 101004 96.83 97.27 96.83 96.93 -0.34 114 176 +66
Total Volume and Open Interest 113,432 116,594 +12,972
Japanese Yen(CME)
Dec10 101004 120.16 120.30 119.31 120.03 -0.04 95,776 133,414 +6,857
Mar11 101004 120.24 120.25 119.52 120.19 -0.04 85 439 +21
Jun11 101004 120.37 120.41 120.37 120.37 -0.04 0 73 +0
Total Volume and Open Interest 95,861 133,928 +6,878
Swiss Franc(CME)
Dec10 101004 102.61 103.12 102.21 102.88 +0.27 38,424 54,758 +1,145
Mar11 101004 102.45 103.09 102.45 102.97 +0.27 14 61 +2
Jun11 101004 103.07 103.07 102.80 103.07 +0.27 0 1 +0
Total Volume and Open Interest 38,438 54,822 +1,147
EuroFX(CME)
Dec10 101004 137.84 137.84 136.60 136.79 -0.93 323,301 186,483 +531
Mar11 101004 137.61 137.66 136.50 136.69 -0.92 1,608 1,969 +503
Jun11 101004 136.56 137.49 136.56 136.56 -0.93 1 60 +1
Total Volume and Open Interest 324,910 188,528 +1,035
Mexican Peso(CME)
Oct10 101004 795.8 797.5 795.8 795.8 -1.8      
Nov10 101004 792.8 794.5 792.8 792.8 -1.8 0 4 +0
Total Volume and Open Interest 40,078 134,571 +11,124
Brazilian Real(CME)
Nov10 101004 587.80 592.35 587.80 587.80 -4.55 0 24 +0
Dec10 101004 586.00 586.00 585.60 585.60 -2.90 174 4,572 +80
Jan11 101004 580.45 589.35 580.45 580.45 -8.90      
Feb11 101004 576.90 581.50 576.90 576.90 -4.60      
Total Volume and Open Interest 174 4,603 +80
30-Year T-Bonds(CBOT)
Dec10 101004 133~170 134~100 133~150 133~290 +0~170 320,778 681,472 +5,451
Mar11 101004 132~200 133~030 132~050 132~230 +0~180 30 380 +5
Jun11 101004 131~170 131~170 130~310 131~170 +0~180      
Total Volume and Open Interest 320,808 681,852 +5,456
10-Year T-Notes(CBOT)
Dec10 101004 126~060 126~175 126~055 126~150 +0~125 1,234,193 1,686,907 -11,527
Mar11 101004 125~215 125~300 125~155 125~285 +0~130 32 1,710 +0
Jun11 101004 124~310 124~310 124~180 124~310 +0~130 0 35 +0
Total Volume and Open Interest 1,234,225 1,688,652 -11,527
5-Year T-Notes(CBOT)
Dec10 101004 120~124 121~026 120~122 121~012 +0~024      
Mar11 101004 120~062 120~062 120~032 120~062 +0~030      
Jun11 101004 119~086 119~086 119~056 119~086 +0~030      
Total Volume and Open Interest 519,699 940,616 +8,213
2 Year T-Notes(CBOT)
Dec10 101004 109~098 109~101 109~096 109~099 +0~002 174,122 731,636 +704
Mar11 101004 109~084 109~086 109~083 109~086 +0~003 50 50 +50
Jun11 101004 109~038 109~038 109~035 109~038 +0~003      
Total Volume and Open Interest 174,172 731,686 +754
Eurodollars(CME)
Dec10 101004 99.630 99.645 99.630 99.635 +0.005 160,365 1,121,899 -10,788
Mar11 101004 99.565 99.590 99.565 99.575 +0.010 178,875 1,168,438 -18,172
Jun11 101004 99.490 99.520 99.490 99.510 +0.020 163,727 886,606 -1,957
Sep11 101004 99.405 99.435 99.405 99.425 +0.025 182,462 858,359 -8,654
Dec11 101004 99.285 99.330 99.285 99.315 +0.030 237,491 869,515 -6,233
Mar12 101004 99.175 99.205 99.165 99.195 +0.040 207,201 549,221 +19,401
Jun12 101004 99.020 99.070 99.020 99.055 +0.050 157,036 401,193 +5,892
Sep12 101004 98.880 98.930 98.870 98.915 +0.060 144,166 334,122 +1,438
Dec12 101004 98.690 98.755 98.690 98.740 +0.065 97,620 239,226 -2,427
Mar13 101004 98.535 98.595 98.525 98.575 +0.065 108,708 247,982 +7,452
Jun13 101004 98.335 98.405 98.335 98.380 +0.060 63,366 138,448 -3,530
Sep13 101004 98.155 98.210 98.150 98.190 +0.060 51,264 147,625 -2,325
Dec13 101004 97.960 98.015 97.955 97.990 +0.060 23,080 116,215 +1,117
Mar14 101004 97.780 97.835 97.775 97.815 +0.060 17,228 102,765 +1,296
Jun14 101004 97.590 97.645 97.590 97.620 +0.060 16,100 96,650 +1,651
Sep14 101004 97.405 97.445 97.385 97.420 +0.060 13,156 57,839 +883
Dec14 101004 97.190 97.230 97.180 97.215 +0.060 10,067 73,701 +146
Mar15 101004 97.025 97.075 97.005 97.050 +0.060 9,206 42,283 +192
Total Volume and Open Interest 1,886,210 7,716,443 -17,189
30 Day Federal Funds(CBOT)
Oct10 101004 99.802 99.805 99.802 99.805 unch 2,440 64,894 -868
Nov10 101004 99.810 99.820 99.810 99.815 unch 2,706 93,449 +1,570
Dec10 101004 99.825 99.830 99.820 99.825 unch 1,420 79,593 +644
Jan11 101004 99.830 99.835 99.830 99.830 unch 3,507 63,607 +433
Feb11 101004 99.825 99.830 99.825 99.825 unch 1,219 56,492 -45
Mar11 101004 99.820 99.825 99.820 99.825 unch 180 30,911 -6
Total Volume and Open Interest 18,773 573,825 -54,367
30 Day Fed Funds(e-CBOT)
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  
Mar11 090519 98.265 98.265 98.240 98.265 unch 0 324  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Dec10 101004 99.690 99.690 99.690 99.690 -0.002 85 1,625 +79
Mar11 101004 99.715 99.715 99.715 99.715 unch 0 367 +0
Jun11 101004 99.730 99.730 99.730 99.730 unch      
Sep11 101004 99.725 99.725 99.725 99.725 unch 0 1 +0
Dec11 101004 99.720 99.720 99.720 99.720 unch      
Mar12 101004 99.710 99.710 99.710 99.710 unch      
Jun12 101004 99.760 99.760 99.760 99.760 unch      
Sep12 101004 99.775 99.775 99.775 99.775 unch      
Dec12 101004 99.470 99.470 99.470 99.470 unch      
Mar13 101004 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest 85 1,993 +79
3-Mth Euro-Yen(SGX)
Dec10 101004 99.69 99.69 99.69 99.69 unch 0 2,972 +0
Mar11 101004 99.71 99.71 99.71 99.71 unch 0 1,311 +0
Jun11 101004 99.73 99.73 99.73 99.73 unch 50 3,150 +0
Sep11 101004 99.74 99.74 99.72 99.72 unch 0 835 +0
Dec11 101004 99.72 99.72 99.72 99.72 unch 0 108 -2
Mar12 101004 99.71 99.71 99.71 99.71 unch 0 305 +0
Jun12 101004 99.76 99.76 99.76 99.76 unch 0 754 +0
Sep12 101004 99.78 99.78 99.78 99.78 unch 0 310 +0
Total Volume and Open Interest 52 9,749 +0
Japanese Gov't Bonds(SGX)
Dec10 101004 143.40 143.55 143.34 143.53 +0.17 2,718 22,214 +289
Mar11 101004 141.44 141.44 141.44 141.44 +0.17      
Jun11 101004 139.35 139.35 139.35 139.35 +0.17      
Total Volume and Open Interest 2,718 22,214 +289
Euro-Bund(EUREX)
Dec10 101004 131.44 131.88 131.36 131.71 +0.40 1,115,596 898,121 +190
Mar11 101004 131.61 132.07 131.61 131.90 +0.42 597 5,360 +543
Jun11 101004 130.71 130.71 130.71 130.71 +0.40 30 0 +0
Total Volume and Open Interest 1,116,223 903,481 +733
Euro-Bobl(EUREX)
Dec10 101004 120.56 120.83 120.51 120.76 +0.25 568,803 728,528 +7,782
Mar11 101004 120.74 120.74 120.74 120.74 +0.26 866 52,700 +830
Jun11 101004 120.60 120.60 120.60 120.60 +0.25      
Total Volume and Open Interest 569,669 781,228 +8,612
3-Mth Euribor(EUREX)
Dec10 101004 98.945 98.945 98.940 98.940 +0.025 114 4,079 +4
Mar11 101004 98.860 98.860 98.845 98.850 +0.020 44 2,337 -371
Jun11 101004 98.790 98.790 98.785 98.785 +0.025 11 3,108 -327
Total Volume and Open Interest 286 10,737 -998
Long Gilt(LIFFE)
Dec10 101004 124~14 124~26 124~12 124~18 +0~13 109,678 280,749 +5,995
Mar11 101004 123~15 123~17 123~15 123~17 +0~13      
Total Volume and Open Interest 109,678 280,749 +5,995
3-Mth Short Sterling(LIFFE)
Dec10 101004 99.22 99.26 99.22 99.23 +0.01 26,234 366,283 +6,468
Mar11 101004 99.19 99.21 99.19 99.19 +0.01 20,242 319,961 +3,232
Jun11 101004 99.10 99.14 99.10 99.11 +0.01 32,608 261,368 -3,172
Sep11 101004 99.00 99.03 98.99 99.01 +0.02 31,257 334,484 +790
Dec11 101004 98.86 98.89 98.85 98.88 +0.04 34,095 425,905 +168
Mar12 101004 98.68 98.74 98.68 98.73 +0.05 24,398 251,792 -1,822
Total Volume and Open Interest 220,497 2,315,024 +8,365
3-Mth Euribor(LIFFE)
Dec10 101004 98.925 98.950 98.920 98.940 +0.025 310,940 592,582 +9,645
Mar11 101004 98.845 98.870 98.830 98.850 +0.020 192,345 609,676 -782
Jun11 101004 98.775 98.805 98.765 98.785 +0.025 176,904 488,295 +9,135
Total Volume and Open Interest 1,261,542 3,224,220 +33,306
3-Mth Aus T-Bills(SFE)
Dec10 101004 94.88 94.88 94.85 94.87 -0.02 13,167 187,831 +1,728
Mar11 101004 94.78 94.78 94.73 94.78 -0.02 7,731 126,956 -2,187
Jun11 101004 94.73 94.73 94.67 94.71 -0.02 6,013 77,701 -112
Sep11 101004 94.68 94.68 94.63 94.68 -0.02 3,206 53,256 -224
Dec11 101004 94.65 94.66 94.60 94.66 unch 539 33,463 -223
Mar12 101004 94.60 94.64 94.59 94.64 unch 271 34,734 +129
Jun12 101004 94.62 94.62 94.62 94.62 -0.01 6 19,930 -539
Sep12 101004 94.61 94.61 94.61 94.61 -0.01 0 6,339 +0
Dec12 101004 94.59 94.59 94.59 94.59 -0.03 0 1,342 +0
Mar13 101004 94.61 94.61 94.61 94.61 unch 0 1,095 +0
Total Volume and Open Interest 30,933 542,715 -1,428
10-Year Aus T-Bonds(SFE)
Dec10 101004 94.91 94.98 94.88 94.98 +0.07 28,934 349,384 +75
Mar11 101004 94.98 94.98 94.98 94.98 +0.07      
Total Volume and Open Interest 28,934 349,384 +75
3-Year Aus T-Bonds(SFE)
Dec10 101004 95.10 95.12 95.06 95.12 +0.01 50,975 421,174 -32,825
Mar11 101004 95.12 95.12 95.12 95.12 +0.01      
Total Volume and Open Interest 50,975 421,174 -32,825
Gold(CMX)
Oct10 101004 1318.3 1319.1 1312.0 1315.4 -0.7 153 978 -335
Dec10 101004 1319.7 1321.3 1313.4 1316.8 -1.0 114,682 429,641 +455
Feb11 101004 1322.6 1322.6 1315.7 1318.6 -1.0 2,836 33,815 +1,223
Apr11 101004 1322.4 1322.4 1317.6 1320.1 -1.0 529 17,198 -172
Jun11 101004 1322.4 1325.4 1319.1 1321.8 -1.0 632 17,083 +396
Aug11 101004 1322.2 1323.5 1322.2 1323.5 -1.1 135 10,766 +66
Oct11 101004 1328.6 1328.9 1322.3 1325.2 -1.2 78 8,253 +38
Dec11 101004 1327.8 1327.8 1324.8 1327.1 -1.2 399 17,486 -147
Feb12 101004 1329.2 1329.2 1329.2 1329.2 -1.3 0 6,737 +0
Apr12 101004 1331.4 1331.4 1331.4 1331.4 -1.4 0 6,330 +0
Jun12 101004 1333.7 1333.7 1333.7 1333.7 -1.5 0 9,965 +0
Aug12 101004 1336.2 1336.2 1336.2 1336.2 -1.8 25 26 +25
Total Volume and Open Interest 121,267 613,046 +592
Silver(CMX)
Dec10 101004 2212.5 2223.5 2190.0 2203.6 -2.4 38,171 106,057 +821
Mar11 101004 2225.0 2227.0 2197.0 2208.8 -2.4 3,873 17,904 +93
May11 101004 2219.5 2219.5 2204.5 2211.4 -2.6 362 8,847 -73
Jul11 101004 2210.5 2218.5 2199.5 2214.2 -2.6 406 6,480 +9
Sep11 101004 2216.6 2216.6 2216.6 2216.6 -2.6 193 3,804 +154
Dec11 101004 2222.0 2222.0 2209.0 2220.2 -2.8 201 4,482 -88
Mar12 101004 2223.6 2223.6 2223.6 2223.6 -2.9 25 219 +25
Total Volume and Open Interest 43,485 153,636 +1,096
Platinum(NYMEX)
Oct10 101004 1668.2 1671.6 1667.4 1667.7 -8.2 68 226 -226
Jan11 101004 1681.3 1686.0 1668.0 1672.1 -10.0 4,676 37,393 +586
Apr11 101004 1683.5 1683.5 1671.0 1674.6 -9.8 17 555 +10
Jul11 101004 1677.9 1677.9 1677.9 1677.9 -9.8 0 3 +0
Total Volume and Open Interest 4,958 38,375 +567
Palladium(NYMEX)
Dec10 101004 574.85 574.90 560.60 561.30 -13.60 3,397 23,713 +639
Mar11 101004 574.25 574.25 562.70 562.70 -13.70 21 723 +8
Jun11 101004 563.65 563.65 563.65 563.65 -13.70 2 14 +1
Total Volume and Open Interest 3,420 24,450 +648
Copper(CMX)
Dec10 101004 369.70 371.90 365.30 366.40 -2.65 24,904 96,056 +949
Mar11 101004 371.55 371.70 366.45 367.45 -2.50 1,440 30,949 +69
May11 101004 368.10 368.95 367.30 367.35 -2.50 72 5,830 -12
Jul11 101004 368.35 368.35 366.90 366.90 -2.40 73 3,627 -6
Sep11 101004 366.80 367.50 365.70 366.30 -2.40 72 3,186 +14
Total Volume and Open Interest 27,123 149,076 +544
DJIA Index(CBOT)
Dec10 101004 10770 10778 10649 10707 -61 209 4,183 +57
Mar11 101004 10640 10702 10640 10640 -62 2 12 +1
Jun11 101004 10584 10645 10584 10584 -61      
Sep11 101004 10527 10588 10527 10527 -61      
Total Volume and Open Interest 211 4,195 +58
E-mini DJIA Index(CBOT)
Dec10 101004 10771 10792 10638 10707 -61 142,330 87,912 +2,671
Mar11 101004 10663 10704 10575 10640 -62 50 267 +0
Jun11 101004 10584 10584 10584 10584 -61 0 1 +0
Sep11 101004 10527 10527 10527 10527 -61      
Total Volume and Open Interest 142,380 88,180 +2,671
S & P 500(CME)
Dec10 101004 1143.40 1143.90 1127.00 1134.80 -7.50 11,616 290,477 +28
Mar11 101004 1128.60 1129.50 1121.40 1129.50 -7.50 230 2,815 -13
Jun11 101004 1124.70 1124.70 1116.60 1124.70 -7.50 100 1,573 +100
Sep11 101004 1120.20 1120.20 1112.10 1120.20 -7.50      
Total Volume and Open Interest 11,946 294,865 +115
S & P 500 E-Mini(Globex)
Dec10 101004 1143.25 1144.00 1127.00 1134.75 -7.50 2,065,971 2,546,627 +10,151
Mar11 101004 1135.25 1137.50 1122.25 1129.50 -7.50 336 4,782 -18
Total Volume and Open Interest 2,066,312 2,551,512 +10,133
NASDAQ 100(CME)
Dec10 101004 1994.80 1996.80 1961.00 1977.00 -17.50 942 15,590 +616
Mar11 101004 1974.30 1974.30 1964.00 1974.30 -17.50 0 2 +0
Jun11 101004 1971.80 1971.80 1970.30 1971.80 -17.50      
Total Volume and Open Interest 942 15,592 +616
NASDAQ 100 E-Mini(Globex)
Dec10 101004 1997.80 1997.80 1961.00 1977.00 -17.50 321,294 430,232 +4,425
Mar11 101004 1989.00 1990.00 1960.00 1974.30 -17.50 67 444 -10
Total Volume and Open Interest 321,362 430,678 +4,416
S & P Midcap 400(CME)
Dec10 101004 800.00 803.50 788.50 795.70 -5.90 5 1,575 +3
Mar11 101004 793.70 793.70 793.60 793.70 -5.90      
Jun11 101004 791.70 791.70 791.60 791.70 -5.90      
Total Volume and Open Interest 5 1,575 +3
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101004 9510 9695 9285 9350 -120 8,950 31,067 -1,240
Mar11 101004 9380 9400 9380 9380 -120      
Total Volume and Open Interest 8,950 31,067 -1,240
Nikkei 225(SGX)
Dec10 101004 9395 9520 9345 9355 -30 121,865 163,969 -1,076
Mar11 101004 9410 9410 9350 9350 -25 228 319 +17
Jun11 101004 9280 9280 9280 9280 -30 0 2,086 +0
Total Volume and Open Interest 122,433 175,464 -1,009
CAC 40(EURONEXT)
Oct10 101004 3701.5 3704.0 3629.0 3651.0 -42.0 189,143 389,419 -9,464
Nov10 101004 3671.0 3671.0 3617.0 3633.0 -42.0 49 25,168 -76
Dec10 101004 3682.0 3682.0 3618.0 3631.5 -42.0 1,040 38,412 +328
Total Volume and Open Interest 190,232 453,094 -9,212
Hang Seng Index(HKFE)
Oct10 101004 22494 22737 22480 22630 +302 64,086 108,779 +316
Nov10 101004 22446 22685 22446 22602 +304 569 603  
Dec10 101004 22460 22691 22460 22602 +316 389 3,518 +87
Total Volume and Open Interest 65,188 113,153 -23,838
DAX(EUREX)
Dec10 101004 6217.0 6234.0 6118.5 6147.0 -65.0 198,160 159,919 +1,193
Mar11 101004 6234.0 6234.0 6137.5 6160.5 -64.5 313 7,759 -44
Jun11 101004 6245.0 6245.0 6158.0 6177.0 -65.0 147 1,190 -30
Total Volume and Open Interest 198,620 168,868 +1,119
FT-SE 100(EURONEXT)
Dec10 101004 5580.00 5599.00 5513.50 5538.00 -20.00 135,445 615,475 -125
Mar11 101004 5531.00 5538.00 5492.00 5497.00 -19.50 68 1,340 +0
Jun11 101004 5450.00 5452.00 5450.00 5452.00 -20.00 0 265 +0
Total Volume and Open Interest 135,513 617,080 -125
SPI 200(SFE)
Dec10 101004 4592.0 4664.0 4578.0 4638.0 +52.0 23,668 202,100 -4,395
Mar11 101004 4632.0 4632.0 4632.0 4632.0 +52.0 0 1,467 +0
Jun11 101004 4652.0 4652.0 4652.0 4652.0 +52.0 0 835 +0
Total Volume and Open Interest 23,675 205,759 -4,393
GSCI(CME)
Oct10 101004 548.00 551.25 547.00 549.00 unch 618 12,461 +8
Nov10 101004 552.50 555.25 551.25 553.10 -0.40 22 1,389 +45
Dec10 101004 558.00 561.00 557.50 558.00 -1.85 2 0 +0
Total Volume and Open Interest 642 13,850 +53
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!!!