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 Tue October 05, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101005 1053.75 1077.75 1049.75 1071.75 +17.75 114,014 280,335 -7,935
Jan11 101005 1063.00 1087.50 1060.75 1081.50 +17.50 32,597 152,964 +4,389
Mar11 101005 1071.75 1095.00 1068.50 1089.25 +16.75 11,750 46,336 +2,512
May11 101005 1074.25 1099.25 1072.50 1093.75 +17.25 5,766 47,270 +225
Jul11 101005 1081.00 1104.25 1079.75 1099.75 +17.25 9,579 32,045 +2,150
Aug11 101005 1088.25 1094.50 1076.50 1094.50 +18.00 391 679 +113
Sep11 101005 1066.00 1080.25 1061.25 1080.25 +19.00 759 715 +307
Nov11 101005 1046.50 1070.25 1033.50 1064.25 +17.00 14,765 45,315 +1,920
Jan12 101005 1056.00 1070.00 1051.25 1068.50 +17.25 10 448 +0
Mar12 101005 1072.00 1072.00 1054.25 1072.00 +17.75 25 195 -20
May12 101005 1072.00 1072.00 1054.25 1072.00 +17.75 1 131 +1
Jul12 101005 1076.50 1076.50 1058.25 1076.50 +18.25 1 113 -1
Aug12 101005 1068.50 1068.50 1050.25 1068.50 +18.25 0 2 +0
Sep12 101005 1048.25 1048.25 1030.00 1048.25 +18.25 0 1 +0
Total Volume and Open Interest 189,700 608,369 +3,658
Soybean Meal(CBOT)
Oct10 101005 288.00 296.30 287.00 294.90 +6.90 3,917 2,964 -580
Dec10 101005 292.30 301.00 291.00 299.30 +7.00 43,057 110,842 -3,356
Jan11 101005 294.10 302.30 292.90 300.60 +6.90 4,203 17,881 -328
Mar11 101005 297.00 304.90 295.40 303.20 +6.50 2,541 15,511 +195
May11 101005 297.50 306.00 296.80 304.50 +6.50 1,937 15,905 +263
Jul11 101005 299.00 307.60 298.80 306.00 +6.50 1,527 12,283 +333
Aug11 101005 297.00 305.50 297.00 303.80 +6.50 235 2,064 +46
Sep11 101005 297.40 301.10 297.40 299.10 +6.50 211 1,679 +76
Oct11 101005 290.20 292.40 283.60 290.50 +6.90 76 866 +5
Dec11 101005 287.60 292.60 287.50 291.00 +6.50 622 5,832 +33
Total Volume and Open Interest 58,346 186,282 -3,294
Soybean Oil(CBOT)
Oct10 101005 43.24 43.71 43.24 43.47 +0.37 4,861 3,490 -1,396
Dec10 101005 43.51 44.07 43.41 43.82 +0.37 41,450 182,443 +512
Jan11 101005 43.85 44.35 43.72 44.12 +0.37 7,939 45,314 +21
Mar11 101005 44.08 44.60 43.97 44.38 +0.41 3,363 32,320 +48
May11 101005 44.27 44.74 44.09 44.54 +0.46 1,632 19,093 +264
Jul11 101005 44.33 44.92 44.33 44.72 +0.47 818 14,245 +43
Aug11 101005 44.46 44.96 44.46 44.82 +0.51 35 935 -17
Sep11 101005 44.69 45.01 44.69 44.88 +0.51 154 733 +85
Oct11 101005 44.90 45.00 44.90 44.93 +0.51 51 586 +44
Dec11 101005 45.00 45.28 44.90 45.07 +0.47 152 9,842 +47
Total Volume and Open Interest 60,455 309,086 -349
Canola(WCE)
Nov10 101005 463.7 473.5 463.7 473.1 +7.5 11,075 78,689 -872
Jan11 101005 473.7 482.3 473.7 481.8 +8.7 6,577 62,510 +2,270
Mar11 101005 478.0 488.4 478.0 488.4 +9.6 338 9,213 -15
May11 101005 484.0 491.0 484.0 491.0 +8.8 26 2,831 +1
Jul11 101005 482.0 491.7 482.0 491.7 +9.6 85 7,268 +33
Total Volume and Open Interest 18,193 165,837 +1,430
Corn(CBOT)
Dec10 101005 471.25 493.50 464.75 491.00 +19.50 217,559 703,606 -9,371
Mar11 101005 483.00 504.00 476.50 501.75 +18.75 59,956 326,027 -612
May11 101005 489.50 510.00 482.50 508.00 +18.75 11,398 63,023 +698
Jul11 101005 493.25 514.00 486.50 511.75 +18.50 34,136 128,410 +385
Sep11 101005 474.00 491.50 470.00 489.50 +13.50 4,832 22,694 -112
Dec11 101005 465.00 480.25 460.25 476.25 +10.00 37,322 157,919 +953
Mar12 101005 471.50 488.00 471.50 485.25 +10.25 1,081 11,189 +233
May12 101005 488.75 488.75 478.50 488.75 +10.25 156 1,532 +8
Jul12 101005 485.00 491.75 485.00 491.75 +10.25 348 4,009 -69
Sep12 101005 481.50 481.50 471.75 481.50 +9.75 41 693 -8
Total Volume and Open Interest 367,973 1,439,438 -7,872
Wheat(CBOT)
Dec10 101005 647.75 667.75 644.00 663.50 +16.25 38,228 253,811 -1,627
Mar11 101005 682.00 702.00 678.25 698.25 +17.50 8,924 83,732 +1,483
May11 101005 695.25 716.75 694.25 714.25 +17.50 2,314 27,188 +257
Jul11 101005 696.75 716.00 693.50 713.50 +17.00 2,672 77,227 -459
Sep11 101005 710.50 726.50 708.25 725.75 +17.50 308 10,670 +94
Dec11 101005 722.50 740.00 719.75 739.50 +16.75 1,689 37,938 +414
Total Volume and Open Interest 54,270 500,938 +157
Wheat(KCBT)
Dec10 101005 684.25 705.00 681.50 701.00 +18.00 12,627 91,827 -1,433
Mar11 101005 697.25 719.50 696.00 715.50 +18.25 6,155 72,732 +1,574
May11 101005 705.25 725.00 705.25 723.50 +18.25 3,049 12,383 +398
Jul11 101005 700.25 721.75 700.25 717.75 +16.25 770 30,194 +173
Sep11 101005 710.25 726.75 710.25 723.25 +16.25 8 3,929 -4
Dec11 101005 723.00 736.50 723.00 735.00 +15.50 116 3,881 +76
Total Volume and Open Interest 22,730 216,350 +785
Wheat(MGE)
Dec10 101005 697.50 715.75 693.75 712.00 +16.25 3,677 22,818 +342
Mar11 101005 710.00 728.50 708.50 724.50 +14.75 1,436 19,685 +30
May11 101005 717.00 734.75 715.75 731.25 +14.25 619 4,307 +266
Jul11 101005 716.50 731.50 714.50 730.00 +14.25 448 6,858 -164
Sep11 101005 720.00 723.25 719.50 722.50 +14.75 199 3,893 +67
Total Volume and Open Interest 6,444 62,057 +586
Oats(CBOT)
Dec10 101005 339.50 354.50 338.25 352.75 +15.25 685 9,470 +0
Mar11 101005 352.00 363.00 347.75 362.75 +15.00 104 3,101 +52
May11 101005 363.00 363.75 348.25 363.75 +15.50 0 61 +0
Jul11 101005 363.75 363.75 348.50 363.75 +15.25 1 8 +0
Total Volume and Open Interest 790 13,199 +52
Rough Rice(CBOT)
Nov10 101005 12.21 12.53 12.14 12.50 +0.28 2,217 9,465 -607
Jan11 101005 12.48 12.81 12.43 12.77 +0.29 586 4,027 +153
Mar11 101005 12.75 13.05 12.70 13.05 +0.30 86 1,172 +5
May11 101005 13.26 13.32 13.19 13.32 +0.31 51 732 -4
Total Volume and Open Interest 3,013 16,750 -406
Live Cattle(CME)
Oct10 101005 95.200 95.730 95.035 95.550 +0.450 12,295 24,758 -3,145
Dec10 101005 97.500 97.930 97.200 97.680 +0.380 23,050 160,846 -2,081
Feb11 101005 99.200 99.650 99.000 99.430 +0.530 5,987 65,988 +19
Apr11 101005 100.800 101.450 100.750 101.430 +0.580 4,239 44,079 -423
Jun11 101005 97.885 98.430 97.750 98.250 +0.500 808 20,367 +306
Aug11 101005 97.750 98.080 97.600 97.980 +0.480 265 5,684 +50
Total Volume and Open Interest 46,786 326,467 -5,282
Feeder Cattle(CME)
Oct10 101005 110.535 110.800 109.350 109.550 -0.950 785 6,760 -419
Nov10 101005 110.800 111.150 109.480 109.500 -1.180 3,132 11,647 -309
Jan11 101005 111.785 112.050 110.350 110.500 -1.285 1,779 7,150 +212
Mar11 101005 112.050 112.050 110.800 110.850 -1.050 423 3,033 +132
Apr11 101005 112.150 112.150 111.200 111.300 -0.735 43 651 +13
May11 101005 112.600 112.600 111.535 111.700 -1.100 33 1,023 +12
Aug11 101005 113.400 113.885 113.200 113.200 -0.600 27 221 +7
Total Volume and Open Interest 6,222 30,485 -352
Lean Hogs(CME)
Oct10 101005 75.700 75.900 75.180 75.350 -0.330 5,765 17,251 -2,798
Dec10 101005 72.250 72.750 71.830 72.250 +0.350 20,116 102,546 -4,458
Feb11 101005 75.330 76.000 74.950 75.680 +0.780 4,205 40,136 -623
Apr11 101005 77.850 78.300 77.475 78.000 +0.400 2,432 34,865 +357
May11 101005 81.475 82.100 81.475 81.900 +0.300 32 1,171 -6
Jun11 101005 83.350 84.180 83.080 84.080 +0.695 536 21,961 +35
Jul11 101005 82.080 83.000 82.080 82.980 +0.880 74 4,881 +18
Aug11 101005 80.535 81.700 80.535 81.600 +1.000 276 3,306 +39
Total Volume and Open Interest 33,462 226,851 -7,422
Class III Milk(CME)
Oct10 101005 16.53 16.63 16.45 16.63 +0.07 107 4,986 -28
Nov10 101005 15.83 16.14 15.78 16.11 +0.25 132 5,174 +59
Dec10 101005 14.98 15.24 14.98 15.20 +0.16 131 4,635 +17
Jan11 101005 14.26 14.50 14.26 14.45 +0.11 49 1,906 +6
Feb11 101005 13.88 13.88 13.80 13.84 -0.04 36 1,370 -12
Total Volume and Open Interest 595 23,251 +110
Cocoa(ICE)
Dec10 101005 2753 2763 2700 2714 -22 6,417 62,912 -539
Mar11 101005 2779 2789 2730 2742 -22 2,879 31,972 +914
May11 101005 2767 2799 2750 2760 -20 797 13,476 +240
Jul11 101005 2790 2805 2771 2780 -17 119 5,337 +50
Sep11 101005 2809 2834 2798 2798 -16 156 3,025 +89
Dec11 101005 2827 2852 2815 2815 -12 1 5,845 +0
Mar12 101005 2910 2910 2890 2892 -9 1 6,494 +0
Total Volume and Open Interest 10,370 131,376 +754
Coffee "C"(ICE)
Dec10 101005 173.25 177.80 171.60 177.00 +4.50 19,342 77,950 -3,578
Mar11 101005 174.65 179.00 173.45 178.75 +4.45 4,294 36,611 -475
May11 101005 175.55 179.00 173.85 179.00 +4.35 808 9,513 +327
Jul11 101005 174.65 178.65 174.25 178.65 +4.55 242 4,261 +121
Sep11 101005 173.05 177.70 173.05 177.70 +4.55 162 2,376 +76
Dec11 101005 170.95 175.60 170.95 175.60 +4.50 190 1,141 +164
Total Volume and Open Interest 25,040 132,522 -3,365
Orange Juice(ICE)
Nov10 101005 154.10 164.00 154.10 158.50 +3.85 946 19,410 -513
Jan11 101005 159.80 165.50 158.95 160.50 +3.90 483 10,421 +377
Mar11 101005 161.85 165.65 159.85 161.40 +3.70 11 1,301 +2
May11 101005 161.65 163.45 161.35 162.75 +3.40 0 413 +0
Jul11 101005 163.80 163.80 163.80 163.80 +3.10 0 1,241 +0
Sep11 101005 163.80 163.80 163.80 163.80 +3.70 0 17 +0
Total Volume and Open Interest 1,440 32,817 -134
Sugar #11(ICE)
Mar11 101005 22.89 23.83 22.86 23.74 +0.75 44,257 299,552 -5,420
May11 101005 21.29 22.04 21.29 21.96 +0.55 18,952 74,180 +1,484
Jul11 101005 19.60 20.14 19.57 20.04 +0.40 7,879 92,587 +9
Oct11 101005 18.70 19.10 18.59 19.04 +0.41 3,121 38,773 +29
Mar12 101005 18.06 18.41 18.00 18.38 +0.35 1,468 40,005 -375
Total Volume and Open Interest 76,367 578,036 -4,196
London Cocoa(LCE)
Dec10 101005 1852 1856 1825 1828 -19 7,144 65,688 +242
Mar11 101005 1871 1877 1847 1850 -17 6,505 55,892 +2,275
May11 101005 1885 1892 1866 1870 -16 1,315 19,478 +37
Jul11 101005 1899 1899 1884 1886 -14 544 10,776 +188
Sep11 101005 1902 1904 1895 1897 -13 169 6,504 +87
Dec11 101005 1915 1915 1908 1908 -13 19 9,993 -16
Mar12 101005 1923 1925 1916 1918 -11 0 7,459 +0
Total Volume and Open Interest 15,696 175,790 +2,813
London Sugar(LCE)
Dec10 101005 608.00 627.70 608.00 623.60 +17.60 2,609 30,344 -335
Mar11 101005 596.50 612.00 595.30 607.30 +15.10 976 19,498 -21
May11 101005 570.50 584.80 570.20 580.60 +13.30 520 5,824 +97
Aug11 101005 539.30 552.60 539.30 549.10 +10.70 118 5,192 +8
Oct11 101005 513.40 516.00 510.70 515.90 +14.20 70 626 +38
Total Volume and Open Interest 4,313 62,214 -202
Cotton(ICE)
Oct10 101005 102.20 102.20 101.43 101.43 +1.65 2 21 -2
Dec10 101005 97.76 100.40 96.90 98.56 +0.73 18,446 132,888 -4,009
Mar11 101005 96.17 99.29 96.13 97.69 +0.79 6,194 66,300 -19
May11 101005 96.00 98.62 96.00 97.18 +0.57 1,201 7,025 +193
Jul11 101005 95.25 97.50 95.10 95.95 +0.29 526 15,965 +144
Oct11 101005 88.28 88.28 88.28 88.28 +0.21 0 33 +0
Total Volume and Open Interest 26,650 232,893 -3,664
Lumber(CME)
Nov10 101005 216.0 217.6 214.2 216.8 -1.1 839 5,269 -649
Jan11 101005 239.0 241.3 238.0 238.8 unch 350 3,620 +126
Mar11 101005 254.7 258.2 254.0 254.0 unch 50 565 +21
May11 101005 268.0 268.0 268.0 268.0 unch 3 6 +3
Total Volume and Open Interest 1,242 9,460 -499
Crude Oil(NYM)
Nov10 101005 81.37 82.99 81.15 82.82 +1.35 313,306 320,419 -7,565
Dec10 101005 82.02 83.70 81.84 83.64 +1.44 173,782 232,917 -3,037
Jan11 101005 82.71 84.45 82.57 84.39 +1.51 67,538 111,397 +4,952
Feb11 101005 83.31 85.05 83.11 85.01 +1.51 25,646 46,865 +1,449
Mar11 101005 84.24 85.60 84.10 85.55 +1.49 26,706 62,290 +1,927
Apr11 101005 84.68 86.05 84.55 86.02 +1.47 15,251 30,241 +202
May11 101005 85.28 86.37 85.18 86.37 +1.44 9,125 18,558 -398
Jun11 101005 84.95 86.70 84.85 86.67 +1.40 27,827 73,107 +22
Jul11 101005 86.00 86.96 86.00 86.96 +1.39 6,844 30,609 -259
Aug11 101005 86.07 87.22 86.07 87.22 +1.38 5,784 11,543 +70
Sep11 101005 86.42 87.49 86.42 87.47 +1.37 7,600 16,084 -128
Oct11 101005 87.46 87.72 87.46 87.72 +1.36 2,202 11,475 +710
Nov11 101005 87.66 87.97 87.16 87.97 +1.34 1,470 14,236 +419
Dec11 101005 86.59 88.27 86.59 88.25 +1.32 31,959 126,327 +32
Jan12 101005 88.38 88.38 88.38 88.38 +1.31 583 12,617 -375
Feb12 101005 88.53 88.53 88.53 88.53 +1.31 34 5,150 -5
Total Volume and Open Interest 726,616 1,367,601 +136
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101005 81.325 82.975 81.175 82.825 +1.350 10,288 3,394 -20
Dec10 101005 82.025 83.675 81.850 83.650 +1.450 1,144 3,018 -7
Jan11 101005 82.750 84.400 82.750 84.400 +1.525 215 853 -64
Feb11 101005 84.700 85.000 84.600 85.000 +1.500 6 351 -4
Mar11 101005 84.600 85.550 84.600 85.550 +1.500 2 8 +2
Apr11 101005 86.025 86.025 86.025 86.025 +1.475 0 4 +0
May11 101005 86.375 86.375 86.375 86.375 +1.450 0 2 +0
Jun11 101005 86.675 86.675 86.675 86.675 +1.400 2 5 +0
Jul11 101005 86.950 86.950 86.950 86.950 +1.375 0 1 +0
Total Volume and Open Interest 11,657 7,756 -93
Heating Oil(NYM)
Nov10 101005 228.40 230.73 228.00 230.26 +1.79 43,593 105,801 -1,636
Dec10 101005 229.93 232.63 229.53 232.20 +2.14 20,206 79,488 +143
Jan11 101005 231.78 234.79 231.78 234.36 +2.41 11,289 47,725 +1,837
Feb11 101005 233.65 235.92 233.25 235.70 +2.67 4,641 16,670 +1,374
Mar11 101005 232.60 236.02 232.60 235.75 +2.89 3,851 14,619 +21
Apr11 101005 233.42 235.12 233.06 235.03 +3.04 1,507 10,450 -72
May11 101005 233.27 234.80 232.83 234.80 +3.02 1,573 9,840 +209
Jun11 101005 231.80 235.24 231.80 235.00 +2.99 3,761 24,820 +287
Jul11 101005 232.75 236.08 232.75 236.08 +3.05 330 4,942 +11
Aug11 101005 234.06 237.56 234.06 237.25 +3.09 126 2,483 +9
Sep11 101005 237.35 238.92 237.35 238.74 +3.13 265 3,116 +199
Oct11 101005 240.70 240.70 240.64 240.64 +3.13 153 1,292 +7
Total Volume and Open Interest 93,670 341,127 +3,010
Gasoline(NYMEX)
Nov10 101005 209.11 212.67 208.40 212.55 +3.22 64,086 104,290 -394
Dec10 101005 208.53 212.43 208.23 212.32 +3.35 41,781 49,765 +921
Jan11 101005 210.47 214.05 210.38 214.00 +3.48 21,076 30,023 -38
Feb11 101005 213.24 216.17 212.71 216.08 +3.55 10,229 12,133 +1,380
Mar11 101005 214.30 218.17 214.25 218.17 +3.62 7,065 10,949 +424
Apr11 101005 226.00 229.34 226.00 229.34 +3.67 3,603 15,782 +631
May11 101005 227.04 229.78 227.04 229.78 +3.63 2,413 5,969 +744
Jun11 101005 226.35 229.96 226.35 229.96 +3.61 3,547 10,172 +666
Jul11 101005 229.69 229.69 229.69 229.69 +3.62 246 2,562 -37
Aug11 101005 229.39 229.39 229.39 229.39 +3.62 410 4,160 +4
Total Volume and Open Interest 156,345 257,229 +5,402
e-miNY RBOB Gasoline(NYM)
Nov10 101005 212.60 212.60 212.55 212.60 +3.30 0 2 +0
Dec10 101005 212.30 212.32 212.30 212.30 +3.30 0 1 +0
Jan11 101005 214.00 214.00 214.00 214.00 +3.50 0 1 +0
Feb11 101005 216.10 216.10 216.08 216.10 +3.60 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Nov10 101005 3.732 3.788 3.691 3.743 +0.016 82,992 223,183 +1,817
Dec10 101005 4.049 4.110 4.015 4.067 +0.020 31,099 82,724 +384
Jan11 101005 4.259 4.310 4.225 4.274 +0.025 29,171 109,780 -904
Feb11 101005 4.290 4.336 4.263 4.307 +0.026 16,291 35,641 +1,198
Mar11 101005 4.242 4.282 4.211 4.254 +0.023 10,401 56,881 +769
Apr11 101005 4.214 4.245 4.180 4.227 +0.022 8,311 59,791 +150
May11 101005 4.235 4.278 4.223 4.264 +0.022 4,189 19,448 -940
Jun11 101005 4.311 4.341 4.288 4.330 +0.021 1,216 9,609 +116
Jul11 101005 4.380 4.422 4.368 4.408 +0.019 1,271 9,199 +37
Aug11 101005 4.440 4.471 4.422 4.463 +0.020 1,566 8,439 -23
Sep11 101005 4.459 4.495 4.444 4.486 +0.021 1,403 8,449 -46
Oct11 101005 4.546 4.581 4.528 4.568 +0.025 5,441 29,345 +134
Nov11 101005 4.814 4.848 4.795 4.838 +0.033 1,728 9,092 +63
Dec11 101005 5.116 5.185 5.116 5.168 +0.041 1,358 15,881 -245
Jan12 101005 5.335 5.370 5.321 5.362 +0.040 2,721 18,052 -649
Feb12 101005 5.311 5.335 5.300 5.335 +0.040 95 6,163 +33
Total Volume and Open Interest 200,399 791,908 +2,072
Brent Crude Oil(ICE)
Nov10 101005 83.19 84.93 82.93 84.84 +1.56 136,341 157,232 -8,374
Dec10 101005 83.45 85.10 83.18 85.03 +1.51 111,414 234,693 +3,037
Jan11 101005 83.76 85.42 83.62 85.34 +1.47 44,372 89,469 +6,833
Feb11 101005 84.26 85.73 84.19 85.72 +1.45 20,474 59,783 +3,962
Mar11 101005 84.60 86.12 84.54 86.10 +1.45 15,781 31,603 +842
Apr11 101005 84.98 86.49 84.98 86.48 +1.45 9,047 22,069 +363
May11 101005 85.34 86.85 85.34 86.84 +1.45 3,933 21,439 +315
Jun11 101005 85.67 87.18 85.62 87.17 +1.45 12,390 33,862 +215
Jul11 101005 86.51 87.48 86.33 87.48 +1.45 2,305 7,235 +5
Aug11 101005 87.76 87.76 87.76 87.76 +1.45 2,422 8,244 +643
Sep11 101005 88.04 88.04 88.04 88.04 +1.45 3,138 7,421 +532
Oct11 101005 88.29 88.29 88.29 88.29 +1.43 1,467 4,915 -207
Nov11 101005 88.53 88.53 88.53 88.53 +1.40 1,235 7,859 -142
Dec11 101005 87.34 88.84 87.32 88.78 +1.38 12,914 63,700 -658
Total Volume and Open Interest 378,960 835,048 +7,911
Gas Oil(ICE)
Oct10 101005 721.75 727.50 718.75 723.75 -3.25 33,978 74,196 -9,180
Nov10 101005 719.25 726.00 716.25 722.25 -2.00 84,102 133,306 +5,554
Dec10 101005 718.25 726.75 716.50 723.25 -1.00 61,988 113,214 +1,842
Jan11 101005 720.00 730.25 719.25 726.75 -0.25 13,986 62,359 +1,616
Feb11 101005 722.25 732.75 722.25 729.50 +0.25 4,911 35,516 -125
Mar11 101005 724.50 734.75 724.50 731.50 +0.25 4,261 20,914 -604
Apr11 101005 728.00 736.75 728.00 733.25 unch 2,877 25,689 -199
May11 101005 728.50 739.25 728.50 735.50 unch 1,503 18,733 -188
Jun11 101005 731.25 742.50 731.25 738.50 +0.25 4,907 53,986 +1,306
Jul11 101005 739.00 742.50 739.00 742.50 +0.25 471 13,554 +202
Total Volume and Open Interest 218,994 678,830 +3,284
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101005 1.870 1.922 1.870 1.917 +0.076 181 994 +12
Dec10 101005 1.830 1.891 1.830 1.891 +0.059 25 1,991 +7
Jan11 101005 1.846 1.896 1.836 1.896 +0.056 21 1,217 -6
Feb11 101005 1.880 1.900 1.880 1.900 +0.055 23 915 -16
Mar11 101005 1.911 1.911 1.911 1.911 +0.061 5 817 +2
Apr11 101005 1.930 1.930 1.930 1.930 +0.066 2 724 +2
May11 101005 1.921 1.943 1.921 1.939 +0.065 35 440 +13
Total Volume and Open Interest 413 9,993 +21
WTI Crude Oil(ICE)
Nov10 101005 81.39 82.99 81.16 82.82 +1.35 76,846 80,697 -803
Dec10 101005 82.00 83.70 81.83 83.64 +1.44 61,774 118,594 +1,189
Jan11 101005 82.63 84.45 82.48 84.39 +1.51 20,482 43,100 +5,212
Feb11 101005 83.47 85.01 83.47 85.01 +1.51 6,442 28,242 +558
Mar11 101005 84.18 85.58 84.00 85.55 +1.49 8,203 31,604 +602
Apr11 101005 84.67 86.02 84.61 86.02 +1.47 2,806 14,412 +34
May11 101005 85.06 86.37 85.01 86.37 +1.44 1,845 6,979 +74
Jun11 101005 85.41 86.69 85.36 86.67 +1.40 8,458 34,432 -110
Jul11 101005 86.12 86.96 86.03 86.96 +1.39 930 11,681 +180
Aug11 101005 87.22 87.22 87.22 87.22 +1.38 264 6,763 +42
Sep11 101005 87.39 87.47 87.38 87.47 +1.37 456 8,717 +389
Oct11 101005 87.72 87.72 87.72 87.72 +1.36 134 3,371 +29
Nov11 101005 87.97 87.97 87.97 87.97 +1.34 141 5,781 +26
Dec11 101005 87.05 88.25 86.95 88.25 +1.32 10,394 52,735 -334
Jan12 101005 88.38 88.38 88.38 88.38 +1.31 181 4,302 -114
Feb12 101005 88.53 88.53 88.53 88.53 +1.31 4 726 +0
Total Volume and Open Interest 200,350 523,190 +7,028
US Dollar Index(ICE)
Dec10 101005 78.825 78.900 77.880 77.967 -0.690 16,004 33,282 +595
Mar11 101005 79.160 79.160 78.275 78.323 -0.690 53 533 -4
Jun11 101005 78.743 78.743 78.743 78.743 -0.690 0 2 +0
Total Volume and Open Interest 16,057 33,817 +591
Australian Dollar(CME)
Dec10 101005 95.89 96.47 94.64 96.33 +0.45 67,161 138,212 -1,694
Mar11 101005 94.59 95.34 93.60 95.24 +0.49 10 310 +0
Jun11 101005 94.13 94.13 93.62 94.13 +0.51 0 152 +0
Total Volume and Open Interest 67,171 138,793 -1,694
British Pound(CME)
Dec10 101005 158.17 159.24 157.40 158.96 +0.71 93,877 84,217 +1,419
Mar11 101005 157.59 159.03 157.40 158.86 +0.71 25 236 -3
Jun11 101005 158.75 158.75 158.04 158.75 +0.71 0 39 +0
Total Volume and Open Interest 93,902 84,493 +1,416
Canadian Dollar(CME)
Dec10 101005 97.56 98.33 97.10 98.29 +0.66 71,347 111,895 -1,623
Mar11 101005 97.17 98.06 96.96 98.06 +0.65 285 2,275 +33
Jun11 101005 97.04 97.84 97.04 97.84 +0.65 13 639 +0
Sep11 101005 96.72 97.58 96.72 97.58 +0.65 2 174 -2
Total Volume and Open Interest 71,647 115,002 -1,592
Japanese Yen(CME)
Dec10 101005 119.94 120.65 119.13 120.28 +0.25 82,272 136,724 +3,310
Mar11 101005 119.31 120.65 119.31 120.44 +0.25 39 441 +2
Jun11 101005 119.52 120.61 119.32 120.61 +0.24 0 73 +0
Total Volume and Open Interest 82,311 137,240 +3,312
Swiss Franc(CME)
Dec10 101005 102.99 103.75 102.74 103.59 +0.71 29,483 55,187 +429
Mar11 101005 103.11 103.70 102.95 103.68 +0.71 9 62 +1
Jun11 101005 103.78 103.78 103.07 103.78 +0.71 0 1 +0
Total Volume and Open Interest 29,492 55,252 +430
EuroFX(CME)
Dec10 101005 136.69 138.54 136.32 138.40 +1.61 263,075 187,500 +1,017
Mar11 101005 136.64 138.40 136.29 138.30 +1.61 287 2,024 +55
Jun11 101005 138.17 138.17 136.56 138.17 +1.61 0 60 +0
Total Volume and Open Interest 263,362 189,600 +1,072
Mexican Peso(CME)
Oct10 101005 801.5 801.5 795.8 801.5 +5.8      
Nov10 101005 798.5 798.5 792.8 798.5 +5.8 0 4 +0
Total Volume and Open Interest 21,566 132,736 -1,835
Brazilian Real(CME)
Nov10 101005 594.35 594.35 587.80 594.35 +6.55 0 24 +0
Dec10 101005 583.85 591.40 583.85 591.10 +5.50 44 4,556 -16
Jan11 101005 587.10 587.10 580.45 587.10 +6.65      
Feb11 101005 583.60 583.60 576.90 583.60 +6.70      
Total Volume and Open Interest 44 4,587 -16
30-Year T-Bonds(CBOT)
Dec10 101005 133~290 134~180 133~080 133~220 -0~070 221,622 682,855 +1,383
Mar11 101005 132~150 133~070 132~110 132~160 -0~070 54 387 +7
Jun11 101005 131~100 131~170 131~100 131~100 -0~070      
Total Volume and Open Interest 221,676 683,242 +1,390
10-Year T-Notes(CBOT)
Dec10 101005 126~140 126~260 126~140 126~205 +0~055 778,652 1,678,393 -8,514
Mar11 101005 125~290 126~055 125~285 126~015 +0~050 131 1,718 +8
Jun11 101005 125~135 125~135 124~310 125~040 +0~050 0 35 +0
Total Volume and Open Interest 778,783 1,680,146 -8,506
5-Year T-Notes(CBOT)
Dec10 101005 121~012 121~035 121~010 121~024 +0~012 301,654 937,133 +937,133
Mar11 101005 120~096 120~096 120~062 120~074 +0~012      
Jun11 101005 119~098 119~098 119~086 119~098 +0~012      
Total Volume and Open Interest 301,654 937,133 -3,483
2 Year T-Notes(CBOT)
Dec10 101005 109~099 109~101 109~097 109~099 unch 87,932 725,169 -6,467
Mar11 101005 109~088 109~089 109~086 109~089 +0~003 305 320 +270
Jun11 101005 109~041 109~041 109~038 109~041 +0~003      
Total Volume and Open Interest 88,237 725,489 -6,197
Eurodollars(CME)
Dec10 101005 99.640 99.655 99.635 99.650 +0.015 70,359 1,112,804 -9,095
Mar11 101005 99.575 99.600 99.575 99.595 +0.020 74,394 1,164,676 -3,762
Jun11 101005 99.505 99.540 99.505 99.535 +0.025 87,119 896,137 +9,531
Sep11 101005 99.425 99.455 99.425 99.450 +0.025 87,668 867,164 +8,805
Dec11 101005 99.315 99.345 99.310 99.335 +0.020 110,470 869,689 +174
Mar12 101005 99.195 99.220 99.185 99.205 +0.010 95,910 552,336 +3,115
Jun12 101005 99.055 99.085 99.040 99.060 +0.005 98,265 401,931 +738
Sep12 101005 98.910 98.945 98.895 98.915 unch 81,990 339,520 +5,398
Dec12 101005 98.740 98.770 98.720 98.740 unch 60,615 243,564 +4,338
Mar13 101005 98.575 98.615 98.560 98.575 unch 64,272 252,881 +4,899
Jun13 101005 98.385 98.420 98.365 98.380 unch 41,364 142,668 +4,220
Sep13 101005 98.195 98.230 98.175 98.190 unch 25,310 149,882 +2,257
Dec13 101005 98.010 98.035 97.975 97.990 unch 13,240 116,933 +718
Mar14 101005 97.820 97.855 97.800 97.810 -0.005 11,099 103,199 +434
Jun14 101005 97.630 97.660 97.605 97.615 -0.005 8,175 96,353 -297
Sep14 101005 97.430 97.460 97.405 97.415 -0.005 7,069 57,850 +11
Dec14 101005 97.225 97.255 97.200 97.210 -0.005 5,961 72,776 -925
Mar15 101005 97.050 97.090 97.030 97.040 -0.010 5,814 42,611 +328
Total Volume and Open Interest 967,108 7,744,752 +28,309
30 Day Federal Funds(CBOT)
Oct10 101005 99.805 99.805 99.802 99.805 unch 1,460 65,461 +567
Nov10 101005 99.820 99.825 99.815 99.820 +0.005 1,124 94,161 +712
Dec10 101005 99.830 99.835 99.825 99.830 +0.005 1,240 80,435 +842
Jan11 101005 99.835 99.845 99.830 99.840 +0.010 1,330 64,067 +460
Feb11 101005 99.830 99.835 99.825 99.835 +0.010 181 56,451 -41
Mar11 101005 99.825 99.835 99.825 99.830 +0.005 332 31,011 +100
Total Volume and Open Interest 8,705 577,555 +3,730
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 101005 99.702 99.702 99.702 99.702 +0.012 0 1,540 -85
Mar11 101005 99.728 99.728 99.728 99.728 +0.013 0 367 +0
Jun11 101005 99.760 99.760 99.760 99.760 +0.030      
Sep11 101005 99.755 99.755 99.755 99.755 +0.030 0 1 +0
Dec11 101005 99.750 99.750 99.750 99.750 +0.030      
Mar12 101005 99.740 99.740 99.740 99.740 +0.030      
Jun12 101005 99.790 99.790 99.790 99.790 +0.030      
Sep12 101005 99.775 99.775 99.775 99.775 unch      
Dec12 101005 99.470 99.470 99.470 99.470 unch      
Mar13 101005 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest 0 1,908 -85
3-Mth Euro-Yen(SGX)
Dec10 101005 99.69 99.72 99.69 99.70 +0.01 100 2,876 -96
Mar11 101005 99.72 99.73 99.72 99.73 +0.01 0 1,311 +0
Jun11 101005 99.74 99.76 99.73 99.76 +0.03 350 2,775 -375
Sep11 101005 99.75 99.75 99.75 99.75 +0.03 1 836 +1
Dec11 101005 99.75 99.75 99.75 99.75 +0.03 0 108 +0
Mar12 101005 99.74 99.74 99.74 99.74 +0.03 0 305 +0
Jun12 101005 99.79 99.79 99.79 99.79 +0.03 0 754 +0
Sep12 101005 99.78 99.78 99.78 99.78 unch 0 310 +0
Total Volume and Open Interest 451 9,279 -470
Japanese Gov't Bonds(SGX)
Dec10 101005 143.47 143.89 143.40 143.76 +0.23 1,777 22,492 +278
Mar11 101005 141.67 141.67 141.67 141.67 +0.23      
Jun11 101005 139.58 139.58 139.58 139.58 +0.23      
Total Volume and Open Interest 1,777 22,492 +278
Euro-Bund(EUREX)
Dec10 101005 131.81 132.17 131.31 131.45 -0.26 683,443 900,163 +2,042
Mar11 101005 132.15 132.26 131.52 131.62 -0.28 249 5,402 +42
Jun11 101005 130.45 130.45 130.45 130.45 -0.26      
Total Volume and Open Interest 683,692 905,565 +2,084
Euro-Bobl(EUREX)
Dec10 101005 120.78 121.03 120.64 120.72 -0.04 411,803 763,768 +35,240
Mar11 101005 120.84 120.84 120.69 120.70 -0.04 5,428 58,038 +5,338
Jun11 101005 120.56 120.56 120.56 120.56 -0.04      
Total Volume and Open Interest 417,231 821,806 +40,578
3-Mth Euribor(EUREX)
Dec10 101005 98.940 98.950 98.940 98.950 +0.010 60 4,074 -5
Mar11 101005 98.850 98.865 98.845 98.860 +0.010 19 2,332 -5
Jun11 101005 98.800 98.800 98.795 98.795 +0.010 7 3,108 +0
Total Volume and Open Interest 111 10,722 -15
Long Gilt(LIFFE)
Dec10 101005 124~27 125~00 124~03 124~08 -0~10 63,962 279,699 -1,050
Mar11 101005 123~07 123~07 123~07 123~07 -0~10 10 0 +0
Total Volume and Open Interest 63,972 279,699 -1,050
3-Mth Short Sterling(LIFFE)
Dec10 101005 99.22 99.26 99.22 99.24 +0.01 10,612 367,268 +985
Mar11 101005 99.19 99.23 99.19 99.20 +0.01 11,810 322,343 +2,382
Jun11 101005 99.13 99.16 99.11 99.12 +0.01 10,472 260,887 -481
Sep11 101005 99.03 99.05 98.99 99.01 unch 10,797 336,663 +2,179
Dec11 101005 98.90 98.92 98.85 98.86 -0.02 17,123 427,788 +1,883
Mar12 101005 98.74 98.77 98.69 98.70 -0.03 16,884 255,282 +3,490
Total Volume and Open Interest 103,742 2,328,080 +13,056
3-Mth Euribor(LIFFE)
Dec10 101005 98.940 98.960 98.925 98.950 +0.010 108,077 585,699 -6,883
Mar11 101005 98.845 98.880 98.835 98.860 +0.010 86,438 612,619 +2,943
Jun11 101005 98.780 98.820 98.775 98.795 +0.010 82,026 481,078 -7,217
Total Volume and Open Interest 661,125 3,246,460 +22,240
3-Mth Aus T-Bills(SFE)
Dec10 101005 94.86 95.07 94.84 95.05 +0.18 61,171 207,812 +19,981
Mar11 101005 94.77 95.00 94.73 94.96 +0.18 41,518 138,018 +11,062
Jun11 101005 94.71 94.93 94.65 94.89 +0.18 15,718 79,806 +2,105
Sep11 101005 94.67 94.85 94.60 94.83 +0.15 6,058 53,772 +516
Dec11 101005 94.64 94.81 94.58 94.79 +0.13 4,452 34,257 +794
Mar12 101005 94.61 94.79 94.57 94.76 +0.12 2,052 35,306 +572
Jun12 101005 94.60 94.76 94.55 94.75 +0.13 1,718 21,298 +1,368
Sep12 101005 94.58 94.74 94.57 94.74 +0.13 93 6,341 +2
Dec12 101005 94.73 94.73 94.73 94.73 +0.14 23 1,360 +18
Mar13 101005 94.73 94.73 94.73 94.73 +0.12 5 1,100 +5
Total Volume and Open Interest 132,808 579,138 +36,423
10-Year Aus T-Bonds(SFE)
Dec10 101005 94.97 95.01 94.87 95.00 +0.02 49,832 355,337 +5,953
Mar11 101005 95.00 95.00 95.00 95.00 +0.02      
Total Volume and Open Interest 49,832 355,337 +5,953
3-Year Aus T-Bonds(SFE)
Dec10 101005 95.11 95.24 95.03 95.23 +0.11 212,123 472,186 +51,012
Mar11 101005 95.23 95.23 95.23 95.23 +0.11      
Total Volume and Open Interest 212,123 472,186 +51,012
Gold(CMX)
Oct10 101005 1312.9 1341.1 1312.9 1338.9 +23.5 95 901 -77
Dec10 101005 1316.1 1342.9 1313.3 1340.3 +23.5 76,022 429,249 -392
Feb11 101005 1317.2 1344.5 1315.5 1342.2 +23.6 1,014 34,025 +210
Apr11 101005 1317.0 1346.0 1317.0 1343.7 +23.6 589 16,965 -233
Jun11 101005 1320.7 1347.1 1320.7 1345.3 +23.5 1,112 17,247 +164
Aug11 101005 1338.2 1347.7 1338.2 1347.0 +23.5 285 10,654 -112
Oct11 101005 1328.0 1349.9 1328.0 1348.7 +23.5 288 8,229 -24
Dec11 101005 1330.0 1352.0 1330.0 1350.7 +23.6 1,086 17,592 +106
Feb12 101005 1355.1 1355.1 1352.8 1352.8 +23.6 0 6,737 +0
Apr12 101005 1355.0 1355.0 1355.0 1355.0 +23.6 125 6,455 +125
Jun12 101005 1357.3 1357.3 1357.3 1357.3 +23.6 216 9,950 -15
Aug12 101005 1359.9 1359.9 1359.9 1359.9 +23.7 250 276 +250
Total Volume and Open Interest 85,340 613,188 +142
Silver(CMX)
Dec10 101005 2191.0 2292.0 2181.0 2273.7 +70.1 27,334 105,535 -522
Mar11 101005 2192.5 2296.0 2189.0 2279.0 +70.2 1,725 18,351 +447
May11 101005 2235.0 2284.5 2235.0 2281.8 +70.4 63 8,864 +17
Jul11 101005 2244.5 2297.0 2244.5 2284.6 +70.4 98 6,487 +7
Sep11 101005 2287.0 2298.5 2287.0 2287.0 +70.4 215 3,811 +7
Dec11 101005 2200.0 2303.0 2200.0 2290.6 +70.4 241 4,595 +113
Mar12 101005 2264.5 2294.1 2264.5 2294.1 +70.5 0 219 +0
Total Volume and Open Interest 29,883 153,761 +125
Platinum(NYMEX)
Oct10 101005 1681.7 1696.9 1681.7 1695.5 +27.8 62 153 -73
Jan11 101005 1675.0 1703.6 1667.7 1700.7 +28.6 2,610 37,302 -91
Apr11 101005 1686.9 1704.0 1686.9 1703.5 +28.9 39 583 +28
Jul11 101005 1706.8 1706.8 1706.8 1706.8 +28.9 0 3 +0
Total Volume and Open Interest 2,720 38,244 -131
Palladium(NYMEX)
Dec10 101005 560.50 581.00 556.10 578.20 +16.90 1,610 23,427 -286
Mar11 101005 561.35 582.00 561.35 579.60 +16.90 14 731 +8
Jun11 101005 580.55 580.55 580.55 580.55 +16.90 0 14 +0
Total Volume and Open Interest 1,624 24,172 -278
Copper(CMX)
Dec10 101005 366.60 374.50 364.45 372.65 +6.25 20,100 95,997 -59
Mar11 101005 366.60 375.35 365.70 373.60 +6.15 1,275 31,123 +174
May11 101005 366.50 375.00 366.50 373.40 +6.05 517 5,743 -87
Jul11 101005 373.00 373.05 372.80 372.80 +5.90 342 3,717 +90
Sep11 101005 371.80 372.40 371.55 371.95 +5.65 87 3,220 +34
Total Volume and Open Interest 22,738 149,147 +71
DJIA Index(CBOT)
Dec10 101005 10710 10905 10692 10864 +157 523 4,235 +52
Mar11 101005 10798 10798 10640 10798 +158 0 11 -1
Jun11 101005 10741 10741 10584 10741 +157      
Sep11 101005 10684 10684 10527 10684 +157      
Total Volume and Open Interest 523 4,246 +51
E-mini DJIA Index(CBOT)
Dec10 101005 10701 10902 10690 10864 +157 128,962 87,556 -356
Mar11 101005 10720 10833 10700 10798 +158 44 270 +3
Jun11 101005 10741 10741 10741 10741 +157 0 1 +0
Sep11 101005 10684 10684 10684 10684 +157      
Total Volume and Open Interest 129,006 87,827 -353
S & P 500(CME)
Dec10 101005 1135.10 1158.60 1133.00 1154.70 +19.90 9,882 290,000 -477
Mar11 101005 1142.80 1153.00 1142.50 1149.30 +19.80 9 2,808 -7
Jun11 101005 1144.40 1148.20 1144.40 1144.40 +19.70 0 1,573 +0
Sep11 101005 1139.90 1143.70 1139.90 1139.90 +19.70      
Total Volume and Open Interest 9,891 294,381 -484
S & P 500 E-Mini(Globex)
Dec10 101005 1134.75 1158.75 1132.75 1154.75 +20.00 1,849,807 2,569,442 +22,815
Mar11 101005 1129.50 1153.00 1128.25 1149.25 +19.75 800 4,863 +81
Total Volume and Open Interest 1,850,611 2,574,410 +22,898
NASDAQ 100(CME)
Dec10 101005 1978.50 2026.00 1975.50 2018.50 +41.50 830 15,963 +373
Mar11 101005 2015.80 2020.00 2015.80 2015.80 +41.50 0 2 +0
Jun11 101005 2013.30 2014.80 2013.30 2013.30 +41.50      
Total Volume and Open Interest 830 15,965 +373
NASDAQ 100 E-Mini(Globex)
Dec10 101005 1977.30 2025.00 1975.50 2018.50 +41.50 298,949 440,261 +10,029
Mar11 101005 1973.30 2020.80 1972.50 2015.80 +41.50 68 446 +2
Total Volume and Open Interest 299,018 440,710 +10,032
S & P Midcap 400(CME)
Dec10 101005 801.50 812.50 800.00 809.00 +13.30 405 1,867 +292
Mar11 101005 807.00 807.00 806.70 807.00 +13.30      
Jun11 101005 805.00 805.00 804.70 805.00 +13.30      
Total Volume and Open Interest 405 1,867 +292
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101005 9365 9670 9335 9625 +275 7,754 30,867 -200
Mar11 101005 9655 9655 9630 9655 +275      
Total Volume and Open Interest 7,754 30,867 -200
Nikkei 225(SGX)
Dec10 101005 9350 9545 9265 9505 +150 114,684 163,528 -441
Mar11 101005 9435 9520 9435 9495 +145 5 320 +1
Jun11 101005 9430 9430 9430 9430 +150 0 2,086 +0
Total Volume and Open Interest 117,224 177,229 +1,765
CAC 40(EURONEXT)
Oct10 101005 3671.0 3756.0 3638.5 3731.5 +80.5 138,396 371,528 -17,891
Nov10 101005 3645.0 3735.0 3634.0 3714.0 +81.0 3,478 28,547 +3,379
Dec10 101005 3650.0 3718.0 3626.5 3712.5 +81.0 356 38,255 -157
Total Volume and Open Interest 142,230 438,425 -14,669
Hang Seng Index(HKFE)
Oct10 101005 22558 22717 22518 22700 +70 64,610 110,652 +1,873
Nov10 101005 22522 22658 22485 22658 +56 489 603 +0
Dec10 101005 22543 22676 22481 22660 +58 483 3,429 -89
Total Volume and Open Interest 65,726 115,167 +2,014
DAX(EUREX)
Dec10 101005 6164.0 6271.5 6125.0 6223.5 +76.5 144,925 158,840 -1,079
Mar11 101005 6178.0 6283.0 6139.0 6236.5 +76.0 580 7,904 +145
Jun11 101005 6195.0 6290.0 6160.0 6253.5 +76.5 497 1,207 +17
Total Volume and Open Interest 146,002 167,951 -917
FT-SE 100(EURONEXT)
Dec10 101005 5545.00 5647.00 5525.00 5616.50 +78.50 97,659 617,744 +2,269
Mar11 101005 5503.00 5575.50 5496.00 5575.50 +78.50 16 1,346 +6
Jun11 101005 5456.50 5533.50 5456.50 5530.50 +78.50 5 265 +0
Total Volume and Open Interest 97,680 619,355 +2,275
SPI 200(SFE)
Dec10 101005 4637.0 4644.0 4573.0 4628.0 -10.0 38,876 205,374 +3,274
Mar11 101005 4620.0 4622.0 4620.0 4622.0 -10.0 2 1,469 +2
Jun11 101005 4642.0 4642.0 4642.0 4642.0 -10.0 0 835 +0
Total Volume and Open Interest 39,107 209,231 +3,472
GSCI(CME)
Oct10 101005 553.00 556.00 551.25 556.00 +7.00 3,278 10,013 -2,448
Nov10 101005 560.40 560.40 553.05 560.40 +7.30 2,725 4,087 +2,698
Dec10 101005 566.25 566.25 557.95 566.25 +8.25      
Total Volume and Open Interest 6,003 14,100 +250
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!!!