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 Wed October 06, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101006 1070.00 1075.25 1061.50 1062.00 -9.75 96,028 270,986 -9,349
Jan11 101006 1079.50 1085.00 1071.50 1072.00 -9.50 31,397 155,794 +2,830
Mar11 101006 1088.25 1091.25 1079.50 1080.00 -9.25 12,630 48,511 +2,175
May11 101006 1093.00 1094.75 1084.25 1084.75 -9.00 3,677 47,093 -177
Jul11 101006 1098.75 1100.75 1091.00 1091.00 -8.75 3,940 32,324 +279
Aug11 101006 1094.25 1094.50 1086.00 1086.00 -8.50 216 714 +35
Sep11 101006 1076.00 1080.25 1070.50 1070.50 -9.75 389 887 +172
Nov11 101006 1062.50 1066.25 1056.75 1057.50 -6.75 11,826 45,182 -133
Jan12 101006 1068.50 1068.50 1062.50 1062.50 -6.00 8 452 +4
Mar12 101006 1065.50 1072.00 1065.50 1065.50 -6.50 0 195 +0
May12 101006 1065.50 1072.00 1065.50 1065.50 -6.50 0 131 +0
Jul12 101006 1070.00 1076.50 1070.00 1070.00 -6.50 0 113 +0
Aug12 101006 1062.00 1068.50 1062.00 1062.00 -6.50 0 2 +0
Sep12 101006 1041.75 1048.25 1041.75 1041.75 -6.50 0 1 +0
Total Volume and Open Interest 160,147 604,208 -4,161
Soybean Meal(CBOT)
Oct10 101006 293.30 294.50 291.30 291.60 -3.30 3,585 2,175 -789
Dec10 101006 298.40 300.00 295.30 295.80 -3.50 37,556 111,506 +664
Jan11 101006 300.00 301.30 296.60 297.10 -3.50 5,969 18,191 +310
Mar11 101006 303.00 303.00 298.90 299.30 -3.90 2,869 15,810 +299
May11 101006 304.10 304.30 300.30 300.70 -3.80 2,237 15,954 +49
Jul11 101006 305.30 306.10 301.50 302.30 -3.70 1,968 12,660 +377
Aug11 101006 303.10 303.30 300.60 300.60 -3.20 347 2,025 -39
Sep11 101006 299.50 299.50 296.10 296.10 -3.00 259 1,753 +74
Oct11 101006 291.90 291.90 287.70 287.70 -2.80 187 917 +51
Dec11 101006 290.50 291.00 288.10 288.30 -2.70 836 5,681 -151
Total Volume and Open Interest 55,813 187,127 +845
Soybean Oil(CBOT)
Oct10 101006 43.66 43.74 43.31 43.44 -0.03 4,118 2,562 -928
Dec10 101006 43.87 44.08 43.62 43.78 -0.04 42,018 180,987 -1,456
Jan11 101006 44.12 44.38 43.93 44.07 -0.05 7,361 45,920 +606
Mar11 101006 44.29 44.66 44.24 44.38 unch 5,828 33,374 +1,054
May11 101006 44.52 44.81 44.42 44.58 +0.04 3,254 19,485 +392
Jul11 101006 44.73 45.02 44.60 44.78 +0.06 2,962 14,409 +164
Aug11 101006 45.00 45.10 44.82 44.88 +0.06 406 900 -35
Sep11 101006 44.95 45.15 44.88 44.93 +0.05 257 760 +27
Oct11 101006 44.95 45.20 44.95 44.98 +0.05 111 576 -10
Dec11 101006 45.14 45.30 45.07 45.18 +0.11 1,333 9,953 +111
Total Volume and Open Interest 67,650 309,013 -73
Canola(WCE)
Nov10 101006 473.1 474.0 468.9 469.8 -3.3 13,719 74,790 -3,899
Jan11 101006 480.9 483.0 477.7 478.4 -3.4 11,144 68,745 +6,235
Mar11 101006 486.0 486.4 483.3 484.6 -3.8 701 9,481 +268
May11 101006 487.4 487.7 486.5 487.7 -3.3 182 2,847 +16
Jul11 101006 488.2 488.4 484.8 488.4 -3.3 66 7,303 +35
Total Volume and Open Interest 26,743 169,250 +3,413
Corn(CBOT)
Dec10 101006 491.00 496.00 487.25 488.50 -2.50 213,718 696,738 -6,868
Mar11 101006 501.50 506.00 498.00 499.25 -2.50 58,831 325,515 -512
May11 101006 507.50 512.00 504.00 505.25 -2.75 17,763 65,718 +2,695
Jul11 101006 511.50 516.25 508.00 509.25 -2.50 33,408 132,051 +3,641
Sep11 101006 487.75 492.50 487.75 489.00 -0.50 4,816 23,032 +338
Dec11 101006 476.00 479.50 475.00 476.50 +0.25 36,741 158,628 +709
Mar12 101006 485.00 488.00 484.00 485.50 +0.25 1,374 11,393 +204
May12 101006 489.00 489.00 488.75 489.00 +0.25 180 1,520 -12
Jul12 101006 491.25 493.25 491.25 492.00 +0.25 760 3,944 -65
Sep12 101006 481.00 481.50 481.00 481.00 -0.50 4 692 -1
Total Volume and Open Interest 369,727 1,439,869 +431
Wheat(CBOT)
Dec10 101006 664.25 673.25 655.00 658.25 -5.25 48,567 251,889 -1,922
Mar11 101006 698.75 706.00 690.00 693.00 -5.25 18,430 84,852 +1,120
May11 101006 716.75 720.75 706.25 709.00 -5.25 2,310 27,057 -131
Jul11 101006 713.00 720.50 704.75 707.75 -5.75 3,434 77,234 +7
Sep11 101006 725.00 730.00 716.00 719.75 -6.00 497 10,759 +89
Dec11 101006 740.00 745.00 729.25 734.00 -5.50 1,571 38,283 +345
Total Volume and Open Interest 75,046 500,545 -393
Wheat(KCBT)
Dec10 101006 701.25 709.00 693.25 697.50 -3.50 8,809 91,119 -708
Mar11 101006 715.50 723.00 707.75 711.50 -4.00 3,700 70,519 -2,213
May11 101006 725.00 726.75 717.00 718.75 -4.75 1,389 12,285 -98
Jul11 101006 717.50 725.00 709.00 712.75 -5.00 1,407 30,586 +392
Sep11 101006 723.50 729.00 718.25 718.75 -4.50 129 3,984 +55
Dec11 101006 739.00 739.00 726.00 730.00 -5.00 143 3,920 +39
Total Volume and Open Interest 15,594 213,832 -2,518
Wheat(MGE)
Dec10 101006 712.00 716.75 701.00 705.25 -6.75 3,602 22,379 -439
Mar11 101006 724.00 728.00 715.00 719.25 -5.25 1,655 19,878 +193
May11 101006 732.75 735.00 724.00 726.25 -5.00 480 4,300 -7
Jul11 101006 730.25 736.25 724.00 724.75 -5.25 905 6,560 -298
Sep11 101006 723.50 726.50 717.75 719.75 -2.75 480 3,917 +24
Total Volume and Open Interest 7,226 61,617 -440
Oats(CBOT)
Dec10 101006 354.00 358.00 340.00 351.50 -1.25 500 9,358 -112
Mar11 101006 366.25 366.25 352.00 361.50 -1.25 74 3,130 +29
May11 101006 362.00 363.75 362.00 362.50 -1.25 1 62 +1
Jul11 101006 357.00 363.75 357.00 363.00 -0.75 2 9 +1
Total Volume and Open Interest 579 13,120 -79
Rough Rice(CBOT)
Nov10 101006 12.50 12.78 12.40 12.70 +0.20 2,064 8,601 -864
Jan11 101006 12.77 13.02 12.68 12.98 +0.20 1,452 5,094 +1,067
Mar11 101006 13.10 13.30 13.00 13.25 +0.20 82 1,225 +53
May11 101006 13.47 13.57 13.29 13.53 +0.20 13 725 -7
Total Volume and Open Interest 3,611 16,999 +249
Live Cattle(CME)
Oct10 101006 95.550 95.550 94.500 94.850 -0.700 4,434 23,749 -1,009
Dec10 101006 97.700 98.050 96.800 97.080 -0.600 14,471 157,919 -2,927
Feb11 101006 99.400 99.750 98.730 98.900 -0.530 4,817 65,595 -393
Apr11 101006 101.200 101.400 100.650 100.850 -0.580 3,116 44,543 +464
Jun11 101006 98.150 98.350 97.785 97.800 -0.450 970 20,673 +306
Aug11 101006 97.635 97.950 97.430 97.500 -0.480 229 5,720 +36
Total Volume and Open Interest 28,186 322,975 -3,492
Feeder Cattle(CME)
Oct10 101006 109.650 109.680 109.180 109.200 -0.350 1,003 6,396 -364
Nov10 101006 109.785 109.900 109.230 109.250 -0.250 3,048 11,342 -305
Jan11 101006 110.500 110.680 110.180 110.285 -0.215 2,006 7,424 +274
Mar11 101006 111.000 111.000 110.700 110.850 unch 587 3,172 +139
Apr11 101006 111.400 111.400 111.200 111.200 -0.100 31 665 +14
May11 101006 111.750 111.850 111.650 111.800 +0.100 30 1,031 +8
Aug11 101006 112.850 113.750 112.850 113.750 +0.550 28 242 +21
Total Volume and Open Interest 6,733 30,272 -213
Lean Hogs(CME)
Oct10 101006 75.250 75.430 75.000 75.285 -0.065 5,666 14,751 -2,500
Dec10 101006 72.080 72.535 71.785 72.200 -0.050 14,690 100,643 -1,903
Feb11 101006 75.300 76.200 75.100 75.635 -0.045 3,005 39,756 -380
Apr11 101006 77.580 78.250 77.580 77.930 -0.070 2,212 34,591 -274
May11 101006 81.950 82.000 81.500 82.000 +0.100 10 1,166 -5
Jun11 101006 83.580 84.250 83.400 84.135 +0.055 810 21,989 +28
Jul11 101006 82.300 83.100 82.300 83.100 +0.120 149 4,886 +5
Aug11 101006 81.000 81.550 80.750 81.550 -0.050 284 3,323 +17
Total Volume and Open Interest 26,848 221,845 -5,006
Class III Milk(CME)
Oct10 101006 16.64 16.73 16.61 16.72 +0.09 257 4,871 -115
Nov10 101006 16.14 16.35 16.11 16.24 +0.13 352 5,332 +158
Dec10 101006 15.20 15.41 15.19 15.33 +0.13 166 4,658 +23
Jan11 101006 14.39 14.56 14.39 14.49 +0.04 72 1,922 +16
Feb11 101006 13.82 14.00 13.82 13.95 +0.11 49 1,404 +34
Total Volume and Open Interest 1,051 23,429 +178
Cocoa(ICE)
Dec10 101006 2729 2752 2714 2744 +30 7,708 62,961 +49
Mar11 101006 2760 2779 2743 2773 +31 8,706 32,421 +449
May11 101006 2780 2795 2764 2791 +31 611 13,686 +210
Jul11 101006 2796 2809 2796 2809 +29 204 5,448 +111
Sep11 101006 2826 2828 2821 2826 +28 137 3,120 +95
Dec11 101006 2843 2848 2843 2843 +28 2,974 7,391 +1,546
Mar12 101006 2927 2927 2904 2915 +23 2,346 8,721 +2,227
Total Volume and Open Interest 23,491 136,785 +5,409
Coffee "C"(ICE)
Dec10 101006 176.75 177.70 175.05 175.55 -1.45 12,973 77,397 -553
Mar11 101006 178.75 179.25 176.75 177.30 -1.45 2,481 36,889 +278
May11 101006 177.75 179.20 177.30 177.45 -1.55 441 9,603 +90
Jul11 101006 177.70 177.75 176.70 176.85 -1.80 187 4,330 +69
Sep11 101006 176.45 176.75 175.90 175.90 -1.80 151 2,425 +49
Dec11 101006 175.60 175.60 174.10 174.10 -1.50 96 1,227 +86
Total Volume and Open Interest 16,329 132,541 +19
Orange Juice(ICE)
Nov10 101006 158.75 160.85 148.55 150.45 -8.05 3,726 18,243 -1,167
Jan11 101006 163.00 163.00 150.65 152.45 -8.05 2,673 11,964 +1,543
Mar11 101006 160.40 160.40 152.50 153.70 -7.70 103 1,323 +22
May11 101006 159.25 159.25 152.80 155.00 -7.75 68 453 +40
Jul11 101006 155.90 155.90 155.90 155.90 -7.90 1 1,240 -1
Sep11 101006 156.15 156.15 156.15 156.15 -7.65 0 17 +0
Total Volume and Open Interest 6,587 33,268 +451
Sugar #11(ICE)
Mar11 101006 23.64 23.85 23.30 23.54 -0.20 36,344 299,564 +12
May11 101006 22.05 22.05 21.61 21.84 -0.12 13,798 74,389 +209
Jul11 101006 20.08 20.14 19.76 19.99 -0.05 9,148 92,646 +59
Oct11 101006 19.03 19.14 18.77 19.04 unch 2,147 38,962 +189
Mar12 101006 18.15 18.45 18.08 18.38 unch 2,378 40,078 +73
Total Volume and Open Interest 64,738 578,944 +908
London Cocoa(LCE)
Dec10 101006 1840 1857 1832 1848 +20 7,106 66,701 +1,013
Mar11 101006 1862 1879 1854 1869 +19 5,227 54,356 -1,536
May11 101006 1886 1896 1875 1889 +19 1,705 19,221 -257
Jul11 101006 1903 1912 1893 1905 +19 799 11,047 +271
Sep11 101006 1909 1917 1909 1917 +20 132 6,501 -3
Dec11 101006 1915 1930 1915 1929 +21 4 9,992 -1
Mar12 101006 1938 1940 1931 1937 +19 40 7,458 -1
Total Volume and Open Interest 15,013 175,276 -514
London Sugar(LCE)
Dec10 101006 625.80 629.20 617.00 625.60 +2.00 2,029 30,128 -216
Mar11 101006 610.40 612.90 602.30 610.00 +2.70 1,570 19,499 +1
May11 101006 584.50 584.50 575.40 583.40 +2.80 399 5,893 +69
Aug11 101006 552.00 552.00 543.60 550.80 +1.70 215 5,220 +28
Oct11 101006 510.00 516.80 509.30 516.00 +0.10 5 625 -1
Total Volume and Open Interest 4,218 62,095 -119
Cotton(ICE)
Oct10 101006 102.71 102.81 102.66 102.66 +1.23 2 20 -1
Dec10 101006 98.65 100.14 98.10 99.75 +1.19 10,178 132,290 -598
Mar11 101006 98.45 99.19 97.39 98.69 +1.00 2,745 66,194 -106
May11 101006 97.28 98.62 96.89 98.19 +1.01 579 7,329 +304
Jul11 101006 96.84 97.50 95.95 96.93 +0.98 481 15,890 -75
Oct11 101006 88.65 88.65 88.65 88.65 +0.37 0 33 +0
Total Volume and Open Interest 14,284 232,633 -260
Lumber(CME)
Nov10 101006 217.0 224.1 217.0 220.8 +4.0 694 5,117 -152
Jan11 101006 241.7 246.7 240.5 242.2 +3.4 289 3,729 +109
Mar11 101006 257.6 263.0 257.6 258.7 +4.7 318 641 +76
May11 101006 268.0 268.0 268.0 268.0 unch 1 7 +1
Total Volume and Open Interest 1,302 9,494 +34
Crude Oil(NYM)
Nov10 101006 82.60 84.09 82.29 83.23 +0.41 336,832 318,650 -1,769
Dec10 101006 83.43 84.87 83.11 83.99 +0.35 223,945 240,139 +7,222
Jan11 101006 84.24 85.61 83.89 84.77 +0.38 95,463 119,901 +8,504
Feb11 101006 85.01 86.18 84.48 85.38 +0.37 43,115 51,332 +4,467
Mar11 101006 85.85 86.69 85.00 85.88 +0.33 31,379 64,478 +2,188
Apr11 101006 86.20 87.04 85.65 86.32 +0.30 14,830 32,789 +2,548
May11 101006 86.55 87.22 86.18 86.66 +0.29 10,336 20,156 +1,598
Jun11 101006 86.57 87.67 86.09 86.95 +0.28 34,062 75,825 +2,718
Jul11 101006 87.37 87.37 87.15 87.21 +0.25 2,730 30,872 +263
Aug11 101006 87.65 87.65 87.30 87.44 +0.22 1,785 11,847 +304
Sep11 101006 87.12 88.36 87.12 87.67 +0.20 6,206 17,442 +1,358
Oct11 101006 88.20 88.20 87.85 87.89 +0.17 2,078 11,608 +133
Nov11 101006 87.40 88.30 87.40 88.12 +0.15 3,397 15,000 +764
Dec11 101006 88.10 89.16 87.65 88.38 +0.13 41,820 129,630 +3,303
Jan12 101006 88.51 88.51 88.51 88.51 +0.13 1,190 13,455 +838
Feb12 101006 88.65 88.65 88.65 88.65 +0.12 157 5,151 +1
Total Volume and Open Interest 872,771 1,407,933 +40,332
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101006 82.600 84.075 82.300 83.225 +0.400 10,050 3,194 -200
Dec10 101006 83.500 84.850 83.175 84.000 +0.350 861 2,970 -48
Jan11 101006 84.275 85.475 83.875 84.775 +0.375 117 851 -2
Feb11 101006 85.525 85.525 85.075 85.375 +0.375 3 349 -2
Mar11 101006 85.550 85.875 85.550 85.875 +0.325 1 7 -1
Apr11 101006 86.325 86.325 86.325 86.325 +0.300 0 4 +0
May11 101006 86.650 86.650 86.650 86.650 +0.275 0 2 +0
Jun11 101006 87.650 87.650 86.950 86.950 +0.275 0 5 +0
Jul11 101006 87.200 87.200 87.200 87.200 +0.250 0 1 +0
Total Volume and Open Interest 11,042 7,493 -263
Heating Oil(NYM)
Nov10 101006 230.04 233.41 228.19 230.78 +0.52 51,698 102,738 -3,063
Dec10 101006 231.68 235.13 230.12 232.68 +0.48 29,505 76,506 -2,982
Jan11 101006 234.03 237.19 233.06 234.84 +0.48 10,970 48,653 +928
Feb11 101006 235.41 237.84 234.25 236.08 +0.38 3,872 17,456 +786
Mar11 101006 235.48 237.75 233.82 236.08 +0.33 3,110 14,658 +39
Apr11 101006 234.87 237.04 234.03 235.36 +0.33 2,440 10,303 -147
May11 101006 234.63 236.41 233.80 235.13 +0.33 1,437 9,655 -185
Jun11 101006 234.33 237.05 234.00 235.34 +0.34 5,413 24,932 +112
Jul11 101006 235.08 236.36 235.08 236.36 +0.28 501 4,999 +57
Aug11 101006 236.25 237.49 236.25 237.49 +0.24 209 2,480 -3
Sep11 101006 237.74 238.94 237.74 238.94 +0.20 846 3,133 +17
Oct11 101006 240.81 240.81 240.81 240.81 +0.17 162 1,252 -40
Total Volume and Open Interest 113,690 337,021 -4,106
Gasoline(NYMEX)
Nov10 101006 212.55 216.50 211.17 215.59 +3.04 61,016 100,215 -4,075
Dec10 101006 212.24 215.60 210.81 214.78 +2.46 29,678 52,926 +3,161
Jan11 101006 213.60 217.05 212.89 216.06 +2.06 12,322 30,913 +890
Feb11 101006 214.20 218.97 214.20 217.90 +1.82 5,266 13,000 +867
Mar11 101006 217.95 220.48 217.50 219.82 +1.65 3,434 11,395 +446
Apr11 101006 228.63 231.21 228.63 230.67 +1.33 3,801 16,290 +508
May11 101006 232.13 232.13 230.37 231.02 +1.24 1,752 6,239 +270
Jun11 101006 230.00 231.60 228.47 231.08 +1.12 2,131 9,815 -357
Jul11 101006 229.05 230.64 229.05 230.64 +0.95 329 2,756 +194
Aug11 101006 230.24 230.24 230.24 230.24 +0.85 273 4,192 +32
Total Volume and Open Interest 121,343 259,571 +2,342
e-miNY RBOB Gasoline(NYM)
Nov10 101006 215.60 215.60 215.59 215.60 +3.00 0 2 +0
Dec10 101006 214.80 214.80 214.78 214.80 +2.50 0 1 +0
Jan11 101006 216.10 216.10 216.06 216.10 +2.10 0 1 +0
Feb11 101006 217.90 217.90 217.90 217.90 +1.80 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Nov10 101006 3.779 3.888 3.748 3.865 +0.122 67,468 222,326 -857
Dec10 101006 4.088 4.197 4.072 4.187 +0.120 28,036 81,279 -1,445
Jan11 101006 4.303 4.387 4.274 4.373 +0.099 22,754 109,377 -403
Feb11 101006 4.322 4.405 4.302 4.398 +0.091 12,109 37,848 +2,207
Mar11 101006 4.270 4.350 4.250 4.337 +0.083 10,015 56,092 -789
Apr11 101006 4.225 4.308 4.225 4.306 +0.079 6,264 59,898 +107
May11 101006 4.281 4.341 4.281 4.339 +0.075 1,945 19,285 -163
Jun11 101006 4.350 4.400 4.330 4.400 +0.070 1,400 9,575 -34
Jul11 101006 4.404 4.476 4.404 4.476 +0.068 1,217 9,724 +525
Aug11 101006 4.500 4.528 4.494 4.528 +0.065 788 8,371 -68
Sep11 101006 4.484 4.549 4.482 4.549 +0.063 1,126 8,432 -17
Oct11 101006 4.560 4.629 4.560 4.629 +0.061 3,654 29,797 +452
Nov11 101006 4.845 4.894 4.845 4.894 +0.056 1,523 9,091 -1
Dec11 101006 5.180 5.223 5.175 5.222 +0.054 970 15,939 +58
Jan12 101006 5.364 5.410 5.364 5.409 +0.047 1,798 17,893 -159
Feb12 101006 5.337 5.385 5.337 5.381 +0.046 40 6,199 +36
Total Volume and Open Interest 161,624 791,682 -226
Brent Crude Oil(ICE)
Nov10 101006 84.78 85.88 84.26 85.06 +0.22 147,833 144,868 -12,364
Dec10 101006 84.96 86.06 84.40 85.29 +0.26 117,375 252,196 +17,503
Jan11 101006 85.38 86.35 84.69 85.58 +0.24 40,526 95,911 +6,442
Feb11 101006 85.64 86.64 85.12 85.94 +0.22 17,938 63,177 +3,394
Mar11 101006 86.10 87.08 85.41 86.29 +0.19 13,757 33,128 +1,525
Apr11 101006 86.44 87.45 85.76 86.65 +0.17 7,000 23,100 +1,031
May11 101006 86.78 87.64 86.10 87.00 +0.16 5,535 22,077 +638
Jun11 101006 87.09 88.11 86.41 87.32 +0.15 12,868 33,430 -432
Jul11 101006 87.28 88.05 86.93 87.62 +0.14 2,382 7,542 +307
Aug11 101006 87.88 87.88 87.88 87.88 +0.12 1,755 8,130 -114
Sep11 101006 88.14 88.14 88.14 88.14 +0.10 1,468 7,588 +167
Oct11 101006 88.37 88.37 88.37 88.37 +0.08 321 4,957 +42
Nov11 101006 88.59 88.59 88.59 88.59 +0.06 350 7,901 +42
Dec11 101006 88.70 89.60 88.00 88.83 +0.05 11,001 64,265 +565
Total Volume and Open Interest 382,482 854,648 +19,600
Gas Oil(ICE)
Oct10 101006 724.00 735.75 720.50 733.50 +9.75 45,095 68,798 -5,398
Nov10 101006 722.25 733.75 718.75 731.50 +9.25 98,970 138,952 +5,646
Dec10 101006 726.25 734.75 720.25 732.50 +9.25 69,182 112,681 -533
Jan11 101006 728.00 737.50 724.25 736.00 +9.25 18,415 61,609 -750
Feb11 101006 730.75 740.00 727.50 738.75 +9.25 7,044 38,050 +2,534
Mar11 101006 732.75 742.50 729.75 741.00 +9.50 2,744 21,255 +341
Apr11 101006 740.00 743.50 734.75 743.00 +9.75 2,480 26,210 +521
May11 101006 737.00 745.75 734.50 745.25 +9.75 1,416 18,850 +117
Jun11 101006 740.00 750.00 737.75 748.25 +9.75 6,635 55,205 +1,219
Jul11 101006 746.50 753.00 746.50 752.50 +10.00 431 13,570 +16
Total Volume and Open Interest 257,024 682,094 +3,264
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101006 1.915 1.945 1.914 1.944 +0.027 231 940 -54
Dec10 101006 1.890 1.913 1.887 1.909 +0.018 62 1,995 +4
Jan11 101006 1.900 1.915 1.898 1.910 +0.014 74 1,198 -19
Feb11 101006 1.914 1.916 1.914 1.915 +0.015 15 912 -3
Mar11 101006 1.920 1.920 1.920 1.920 +0.009 1 818 +1
Apr11 101006 1.944 1.944 1.935 1.940 +0.010 10 725 +1
May11 101006 1.945 1.951 1.945 1.946 +0.007 67 359 -81
Total Volume and Open Interest 585 9,498 -495
WTI Crude Oil(ICE)
Nov10 101006 82.69 84.10 82.30 83.23 +0.41 82,448 81,804 +1,107
Dec10 101006 83.55 84.87 83.11 83.99 +0.35 68,750 122,341 +3,747
Jan11 101006 84.36 85.57 83.95 84.77 +0.38 27,380 44,117 +1,017
Feb11 101006 85.46 86.11 84.61 85.38 +0.37 9,805 29,497 +1,255
Mar11 101006 85.98 86.65 85.17 85.88 +0.33 9,208 32,246 +642
Apr11 101006 85.92 87.03 85.61 86.32 +0.30 4,049 15,196 +784
May11 101006 86.28 87.18 85.95 86.66 +0.29 2,354 7,109 +130
Jun11 101006 86.57 87.72 86.18 86.95 +0.28 8,084 34,724 +292
Jul11 101006 87.49 87.49 87.15 87.21 +0.25 247 11,792 +111
Aug11 101006 87.44 87.44 87.44 87.44 +0.22 290 6,815 +52
Sep11 101006 87.25 87.67 87.25 87.67 +0.20 716 8,611 -106
Oct11 101006 87.89 87.89 87.89 87.89 +0.17 582 3,384 +13
Nov11 101006 88.12 88.12 88.12 88.12 +0.15 549 5,632 -149
Dec11 101006 88.58 89.16 87.73 88.38 +0.13 11,748 53,298 +563
Jan12 101006 88.51 88.51 88.51 88.51 +0.13 125 4,251 -51
Feb12 101006 88.65 88.65 88.65 88.65 +0.12 28 728 +2
Total Volume and Open Interest 229,129 533,286 +10,096
US Dollar Index(ICE)
Dec10 101006 77.945 78.150 77.520 77.620 -0.347 26,016 34,051 +769
Mar11 101006 78.330 78.400 77.870 77.970 -0.353 21 533 +0
Jun11 101006 78.390 78.390 78.390 78.390 -0.353 0 2 +0
Total Volume and Open Interest 26,037 34,586 +769
Australian Dollar(CME)
Dec10 101006 96.35 97.12 96.15 96.90 +0.57 119,482 138,782 +570
Mar11 101006 95.38 96.00 95.21 95.80 +0.56 209 394 +84
Jun11 101006 94.67 94.67 94.13 94.67 +0.54 0 152 +0
Total Volume and Open Interest 119,691 139,447 +654
British Pound(CME)
Dec10 101006 158.80 159.33 158.24 158.85 -0.11 109,024 86,260 +2,043
Mar11 101006 158.83 159.20 158.20 158.74 -0.12 93 236 +0
Jun11 101006 158.63 158.75 158.63 158.63 -0.12 0 39 +0
Total Volume and Open Interest 109,117 86,536 +2,043
Canadian Dollar(CME)
Dec10 101006 98.27 99.22 98.20 98.88 +0.59 87,517 117,042 +5,147
Mar11 101006 98.05 98.89 98.05 98.64 +0.58 394 2,160 -115
Jun11 101006 98.30 98.65 97.84 98.40 +0.56 16 649 +10
Sep11 101006 98.40 98.40 97.58 98.15 +0.57 1 175 +1
Total Volume and Open Interest 87,928 120,045 +5,043
Japanese Yen(CME)
Dec10 101006 120.23 121.08 120.17 120.65 +0.37 150,119 141,815 +5,091
Mar11 101006 120.63 121.26 120.44 120.80 +0.36 55 470 +29
Jun11 101006 121.20 121.20 120.61 120.96 +0.35 142 201 +128
Total Volume and Open Interest 150,316 142,488 +5,248
Swiss Franc(CME)
Dec10 101006 103.49 104.25 103.32 104.16 +0.57 38,687 56,565 +1,378
Mar11 101006 103.55 104.25 103.45 104.25 +0.57 13 68 +6
Jun11 101006 104.35 104.35 103.78 104.35 +0.57 0 1 +0
Total Volume and Open Interest 38,700 56,636 +1,384
EuroFX(CME)
Dec10 101006 138.27 139.42 137.92 139.29 +0.89 364,432 195,076 +7,576
Mar11 101006 138.17 139.22 137.83 139.18 +0.88 742 2,249 +225
Jun11 101006 137.86 139.05 137.86 139.05 +0.88 0 60 +0
Total Volume and Open Interest 365,179 197,406 +7,806
Mexican Peso(CME)
Oct10 101006 802.8 802.8 801.5 802.8 +1.2      
Nov10 101006 799.8 799.8 798.5 799.8 +1.2 0 4 +0
Total Volume and Open Interest 30,165 139,575 +6,839
Brazilian Real(CME)
Nov10 101006 592.00 594.35 592.00 592.00 -2.35 0 24 +0
Dec10 101006 591.70 591.70 587.50 587.50 -3.60 53 4,551 -5
Jan11 101006 584.75 587.10 584.75 584.75 -2.35      
Feb11 101006 581.05 583.60 581.05 581.05 -2.55      
Total Volume and Open Interest 53 4,582 -5
30-Year T-Bonds(CBOT)
Dec10 101006 133~190 135~120 133~160 134~260 +1~040 362,196 673,818 -9,037
Mar11 101006 132~180 134~040 132~160 133~200 +1~040 167 504 +117
Jun11 101006 132~140 132~140 131~100 132~140 +1~040      
Total Volume and Open Interest 362,363 674,322 -8,920
10-Year T-Notes(CBOT)
Dec10 101006 126~215 127~150 126~195 127~030 +0~145 1,144,918 1,705,011 +26,618
Mar11 101006 126~015 126~270 126~015 126~165 +0~150 52 1,717 -1
Jun11 101006 125~245 126~085 125~040 125~220 +0~180 5 36 +1
Total Volume and Open Interest 1,144,975 1,706,764 +26,618
5-Year T-Notes(CBOT)
Dec10 101006 121~029 121~075 121~026 121~046 +0~022 349,439 946,380 +9,247
Mar11 101006 120~116 120~116 120~074 120~100 +0~026 10 5 +5
Jun11 101006 119~124 119~124 119~098 119~124 +0~026      
Total Volume and Open Interest 349,449 946,385 +9,252
2 Year T-Notes(CBOT)
Dec10 101006 109~100 109~108 109~098 109~106 +0~007 145,621 732,783 +7,614
Mar11 101006 109~088 109~097 109~088 109~097 +0~008 96 406 +86
Jun11 101006 109~049 109~049 109~041 109~049 +0~008      
Total Volume and Open Interest 145,717 733,189 +7,700
Eurodollars(CME)
Dec10 101006 99.650 99.675 99.645 99.665 +0.015 101,812 1,112,481 -323
Mar11 101006 99.595 99.625 99.590 99.615 +0.020 100,214 1,171,288 +6,612
Jun11 101006 99.535 99.570 99.530 99.560 +0.025 137,539 919,028 +22,891
Sep11 101006 99.450 99.490 99.445 99.475 +0.025 137,489 870,581 +3,417
Dec11 101006 99.335 99.385 99.330 99.360 +0.025 157,437 869,938 +249
Mar12 101006 99.205 99.265 99.205 99.235 +0.030 112,172 559,794 +7,458
Jun12 101006 99.060 99.130 99.055 99.095 +0.035 94,851 401,625 -306
Sep12 101006 98.915 98.990 98.905 98.950 +0.035 93,734 338,394 -1,126
Dec12 101006 98.735 98.825 98.730 98.780 +0.040 79,171 239,903 -3,661
Mar13 101006 98.570 98.670 98.570 98.615 +0.040 71,007 247,326 -5,555
Jun13 101006 98.380 98.485 98.370 98.425 +0.045 50,812 141,156 -1,512
Sep13 101006 98.185 98.300 98.185 98.235 +0.045 35,454 148,966 -916
Dec13 101006 98.010 98.105 98.005 98.040 +0.050 17,963 115,907 -1,026
Mar14 101006 97.830 97.935 97.830 97.865 +0.055 15,520 103,290 +91
Jun14 101006 97.640 97.735 97.635 97.675 +0.060 14,581 96,514 +161
Sep14 101006 97.440 97.540 97.440 97.475 +0.060 12,296 58,586 +736
Dec14 101006 97.230 97.335 97.230 97.270 +0.060 8,031 72,857 +81
Mar15 101006 97.080 97.165 97.060 97.105 +0.065 8,352 42,477 -134
Total Volume and Open Interest 1,283,969 7,769,907 +25,155
30 Day Federal Funds(CBOT)
Oct10 101006 99.802 99.805 99.800 99.802 -0.003 2,168 65,118 -343
Nov10 101006 99.825 99.825 99.820 99.820 unch 7,849 95,323 +1,162
Dec10 101006 99.835 99.840 99.830 99.830 unch 5,166 81,213 +778
Jan11 101006 99.840 99.845 99.835 99.840 unch 4,143 65,103 +1,036
Feb11 101006 99.835 99.840 99.830 99.835 unch 1,208 56,632 +181
Mar11 101006 99.835 99.840 99.830 99.835 +0.005 416 31,020 +9
Total Volume and Open Interest 29,408 582,320 +4,765
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 101006 99.700 99.700 99.700 99.700 -0.003 0 1,540 +0
Mar11 101006 99.728 99.728 99.728 99.728 unch 0 367 +0
Jun11 101006 99.760 99.760 99.760 99.760 unch      
Sep11 101006 99.755 99.755 99.755 99.755 unch 0 1 +0
Dec11 101006 99.750 99.750 99.750 99.750 unch      
Mar12 101006 99.740 99.740 99.740 99.740 unch      
Jun12 101006 99.790 99.790 99.790 99.790 unch      
Sep12 101006 99.775 99.775 99.775 99.775 unch      
Dec12 101006 99.470 99.470 99.470 99.470 unch      
Mar13 101006 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest 0 1,908 +0
3-Mth Euro-Yen(SGX)
Dec10 101006 99.70 99.70 99.70 99.70 unch 303 2,786 -90
Mar11 101006 99.73 99.73 99.73 99.73 unch 12 1,299 -12
Jun11 101006 99.74 99.76 99.74 99.76 unch 105 2,775 +0
Sep11 101006 99.75 99.75 99.75 99.75 unch 0 836 +0
Dec11 101006 99.75 99.75 99.75 99.75 unch 0 108 +0
Mar12 101006 99.74 99.74 99.74 99.74 unch 0 305 +0
Jun12 101006 99.79 99.79 99.79 99.79 unch 0 754 +0
Sep12 101006 99.78 99.78 99.78 99.78 unch 0 310 +0
Total Volume and Open Interest 420 9,177 -102
Japanese Gov't Bonds(SGX)
Dec10 101006 143.79 144.31 143.72 144.12 +0.36 2,577 23,360 +868
Mar11 101006 142.03 142.03 142.03 142.03 +0.36      
Jun11 101006 139.94 139.94 139.94 139.94 +0.36      
Total Volume and Open Interest 2,577 23,360 +868
Euro-Bund(EUREX)
Dec10 101006 131.45 132.10 131.34 132.02 +0.57 985,266 890,095 -10,068
Mar11 101006 131.88 132.25 131.88 132.18 +0.56 483 5,801 +399
Jun11 101006 131.02 131.02 131.02 131.02 +0.57      
Total Volume and Open Interest 985,749 895,896 -9,669
Euro-Bobl(EUREX)
Dec10 101006 120.74 121.09 120.70 121.04 +0.32 503,456 752,719 -11,049
Mar11 101006 121.05 121.05 121.05 121.05 +0.35 4,593 60,171 +2,133
Jun11 101006 120.88 120.88 120.88 120.88 +0.32      
Total Volume and Open Interest 508,049 812,890 -8,916
3-Mth Euribor(EUREX)
Dec10 101006 98.965 98.965 98.960 98.960 +0.010 22 4,056 -18
Mar11 101006 98.875 98.880 98.875 98.880 +0.020 123 2,387 +55
Jun11 101006 98.815 98.830 98.815 98.830 +0.035 15 3,108 +0
Total Volume and Open Interest 160 10,759 +37
Long Gilt(LIFFE)
Dec10 101006 124~13 125~01 124~12 124~31 +0~23 123,662 288,228 +8,529
Mar11 101006 123~29 123~29 123~29 123~29 +0~23      
Total Volume and Open Interest 123,662 288,228 +8,529
3-Mth Short Sterling(LIFFE)
Dec10 101006 99.24 99.25 99.23 99.24 unch 13,273 372,028 +4,760
Mar11 101006 99.19 99.23 99.19 99.22 +0.02 35,592 332,252 +9,909
Jun11 101006 99.12 99.16 99.11 99.16 +0.04 46,258 266,287 +5,400
Sep11 101006 99.02 99.06 99.01 99.06 +0.05 55,851 346,721 +10,058
Dec11 101006 98.87 98.93 98.87 98.92 +0.06 50,530 425,305 -2,483
Mar12 101006 98.72 98.78 98.71 98.77 +0.07 32,187 259,791 +4,509
Total Volume and Open Interest 281,767 2,363,088 +35,008
3-Mth Euribor(LIFFE)
Dec10 101006 98.960 98.980 98.940 98.960 +0.010 202,985 583,364 -2,335
Mar11 101006 98.860 98.890 98.860 98.880 +0.020 140,205 623,123 +10,504
Jun11 101006 98.795 98.835 98.790 98.830 +0.035 127,437 486,652 +5,574
Total Volume and Open Interest 937,101 3,279,406 +32,946
3-Mth Aus T-Bills(SFE)
Dec10 101006 95.06 95.06 94.99 95.03 -0.02 35,131 196,190 -11,622
Mar11 101006 94.95 94.97 94.89 94.93 -0.03 25,763 142,036 +4,018
Jun11 101006 94.89 94.91 94.81 94.84 -0.05 8,116 80,178 +372
Sep11 101006 94.85 94.85 94.75 94.77 -0.06 2,835 52,253 -1,519
Dec11 101006 94.81 94.82 94.71 94.73 -0.06 2,223 34,565 +308
Mar12 101006 94.79 94.80 94.70 94.70 -0.06 1,899 36,054 +748
Jun12 101006 94.74 94.75 94.68 94.69 -0.06 1,893 22,524 +1,226
Sep12 101006 94.72 94.75 94.67 94.67 -0.07 338 6,579 +238
Dec12 101006 94.73 94.73 94.66 94.66 -0.07 3 1,363 +3
Mar13 101006 94.73 94.73 94.66 94.66 -0.07 9 1,099 -1
Total Volume and Open Interest 78,220 572,909 -6,229
10-Year Aus T-Bonds(SFE)
Dec10 101006 95.01 95.04 94.94 94.97 -0.03 41,910 356,709 +1,372
Mar11 101006 94.97 94.97 94.97 94.97 -0.03      
Total Volume and Open Interest 41,910 356,709 +1,372
3-Year Aus T-Bonds(SFE)
Dec10 101006 95.23 95.26 95.15 95.16 -0.07 143,608 460,410 -11,776
Mar11 101006 95.16 95.16 95.16 95.16 -0.07      
Total Volume and Open Interest 143,608 460,410 -11,776
Gold(CMX)
Oct10 101006 1339.1 1349.0 1339.0 1346.4 +7.5 197 816 -85
Dec10 101006 1341.3 1351.0 1340.0 1347.7 +7.4 148,408 437,157 +7,908
Feb11 101006 1342.7 1352.6 1342.1 1349.6 +7.4 3,076 34,077 +52
Apr11 101006 1344.9 1353.6 1344.9 1351.1 +7.4 662 17,157 +192
Jun11 101006 1346.1 1355.0 1346.1 1352.6 +7.3 680 17,289 +42
Aug11 101006 1351.2 1354.2 1351.2 1354.2 +7.2 63 10,686 +32
Oct11 101006 1356.8 1358.7 1352.0 1355.9 +7.2 247 8,462 +233
Dec11 101006 1353.7 1361.1 1353.7 1357.8 +7.1 1,612 17,855 +263
Feb12 101006 1358.8 1359.8 1357.6 1359.8 +7.0 2 6,738 +1
Apr12 101006 1361.9 1361.9 1361.9 1361.9 +6.9 0 6,455 +0
Jun12 101006 1364.0 1364.0 1364.0 1364.0 +6.7 1,225 9,350 -600
Aug12 101006 1366.4 1366.4 1366.4 1366.4 +6.5 3,000 3,276 +3,000
Total Volume and Open Interest 172,557 617,204 +4,016
Silver(CMX)
Dec10 101006 2286.5 2319.5 2276.0 2304.3 +30.6 55,849 106,722 +1,187
Mar11 101006 2293.5 2324.0 2283.0 2309.6 +30.6 5,613 18,942 +591
May11 101006 2292.0 2325.0 2290.0 2312.4 +30.6 867 9,301 +437
Jul11 101006 2299.0 2329.0 2299.0 2315.1 +30.5 132 6,483 -4
Sep11 101006 2317.5 2317.5 2317.5 2317.5 +30.5 43 3,804 -7
Dec11 101006 2310.5 2322.0 2297.5 2321.0 +30.4 165 4,626 +31
Mar12 101006 2324.4 2324.4 2324.4 2324.4 +30.3 2 220 +1
Total Volume and Open Interest 62,987 156,096 +2,335
Platinum(NYMEX)
Oct10 101006 1697.0 1707.0 1697.0 1707.0 +11.5 12 88 -65
Jan11 101006 1695.9 1719.0 1695.9 1712.0 +11.3 6,318 37,632 +330
Apr11 101006 1711.8 1717.2 1700.0 1714.7 +11.2 40 607 +24
Jul11 101006 1718.0 1718.0 1718.0 1718.0 +11.2 0 3 +0
Total Volume and Open Interest 6,372 38,336 +92
Palladium(NYMEX)
Dec10 101006 580.80 594.00 578.75 589.65 +11.45 2,139 23,616 +189
Mar11 101006 582.50 590.85 580.25 590.85 +11.25 18 734 +3
Jun11 101006 591.80 591.80 591.80 591.80 +11.25 0 14 +0
Total Volume and Open Interest 2,157 24,364 +192
Copper(CMX)
Dec10 101006 372.55 378.95 372.30 375.30 +2.65 29,032 98,747 +2,750
Mar11 101006 375.05 379.50 375.05 376.15 +2.55 2,619 32,211 +1,088
May11 101006 378.05 378.15 375.05 375.85 +2.45 520 5,781 +38
Jul11 101006 375.10 375.10 375.10 375.10 +2.30 475 4,135 +418
Sep11 101006 374.15 374.15 374.15 374.15 +2.20 78 3,272 +52
Total Volume and Open Interest 33,183 153,457 +4,310
DJIA Index(CBOT)
Dec10 101006 10869 10915 10859 10906 +42 497 4,313 +78
Mar11 101006 10840 10840 10798 10840 +42 0 11 +0
Jun11 101006 10783 10783 10741 10783 +42      
Sep11 101006 10726 10726 10684 10726 +42      
Total Volume and Open Interest 497 4,324 +78
E-mini DJIA Index(CBOT)
Dec10 101006 10865 10916 10858 10906 +42 154,769 97,748 +10,192
Mar11 101006 10820 10840 10795 10840 +42 84 265 -5
Jun11 101006 10783 10783 10783 10783 +42 0 1 +0
Sep11 101006 10726 10726 10726 10726 +42      
Total Volume and Open Interest 154,853 98,014 +10,187
S & P 500(CME)
Dec10 101006 1155.20 1160.00 1151.00 1155.70 +1.00 21,663 296,446 +6,446
Mar11 101006 1152.00 1153.30 1145.30 1150.30 +1.00 216 3,037 +229
Jun11 101006 1145.40 1148.40 1140.40 1145.40 +1.00 0 1,572 -1
Sep11 101006 1140.90 1143.90 1135.90 1140.90 +1.00      
Total Volume and Open Interest 21,879 301,055 +6,674
S & P 500 E-Mini(Globex)
Dec10 101006 1155.00 1160.00 1151.00 1155.75 +1.00 2,203,058 2,638,930 +69,488
Mar11 101006 1149.75 1154.00 1146.00 1150.25 +1.00 1,185 4,950 +87
Total Volume and Open Interest 2,204,263 2,643,979 +69,569
NASDAQ 100(CME)
Dec10 101006 2018.30 2024.00 1991.00 2004.30 -14.20 3,988 19,465 +3,502
Mar11 101006 2001.50 2002.00 1992.00 2001.50 -14.30 0 2 +0
Jun11 101006 1999.00 2000.80 1999.00 1999.00 -14.30      
Total Volume and Open Interest 3,988 19,467 +3,502
NASDAQ 100 E-Mini(Globex)
Dec10 101006 2018.80 2024.50 1990.30 2004.30 -14.20 352,212 459,409 +19,148
Mar11 101006 2019.50 2020.80 1990.00 2001.50 -14.30 190 466 +20
Total Volume and Open Interest 352,402 459,878 +19,168
S & P Midcap 400(CME)
Dec10 101006 807.50 811.70 799.50 803.80 -5.20 162 1,862 -5
Mar11 101006 801.80 801.80 801.80 801.80 -5.20      
Jun11 101006 799.80 799.80 799.80 799.80 -5.20      
Total Volume and Open Interest 162 1,862 -5
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101006 9625 9750 9605 9705 +80 16,744 32,389 +1,522
Mar11 101006 9735 9735 9735 9735 +80      
Total Volume and Open Interest 16,744 32,389 +1,522
Nikkei 225(SGX)
Dec10 101006 9475 9700 9440 9685 +180 169,878 170,641 +7,113
Mar11 101006 9645 9675 9645 9675 +180 73 360 +40
Jun11 101006 9610 9610 9610 9610 +180 0 2,086 +0
Total Volume and Open Interest 172,606 185,942 +8,713
CAC 40(EURONEXT)
Oct10 101006 3748.0 3781.5 3741.0 3766.5 +35.0 169,518 373,125 +1,597
Nov10 101006 3726.5 3762.5 3726.5 3748.5 +34.5 165 28,167 -380
Dec10 101006 3727.5 3754.5 3727.5 3747.0 +34.5 128 37,281 -974
Total Volume and Open Interest 169,811 438,668 +243
Hang Seng Index(HKFE)
Oct10 101006 22950 23018 22886 22920 +220 66,833 111,373 +721
Nov10 101006 22930 22975 22850 22882 +224 494 865 +262
Dec10 101006 22920 22966 22850 22890 +230 255 3,481 +52
Total Volume and Open Interest 67,689 116,206 +1,039
DAX(EUREX)
Dec10 101006 6254.0 6299.0 6250.0 6271.5 +48.0 158,953 163,677 +4,837
Mar11 101006 6276.5 6310.0 6266.0 6285.0 +48.5 335 7,913 +9
Jun11 101006 6288.5 6327.0 6282.5 6301.5 +48.0 227 1,200 -7
Total Volume and Open Interest 159,515 172,790 +4,839
FT-SE 100(EURONEXT)
Dec10 101006 5636.00 5675.00 5627.00 5656.00 +39.50 121,707 623,716 +5,972
Mar11 101006 5596.00 5631.50 5596.00 5615.00 +39.50 58 1,609 +263
Jun11 101006 5543.50 5583.00 5543.00 5571.00 +40.50 30 275 +10
Total Volume and Open Interest 121,795 625,600 +6,245
SPI 200(SFE)
Dec10 101006 4620.0 4713.0 4612.0 4699.0 +71.0 39,448 208,879 +3,505
Mar11 101006 4695.0 4695.0 4691.0 4691.0 +69.0 125 1,589 +120
Jun11 101006 4711.0 4711.0 4711.0 4711.0 +69.0 0 835 +0
Total Volume and Open Interest 39,669 212,919 +3,688
GSCI(CME)
Oct10 101006 556.00 562.40 555.50 558.50 +2.50 222 9,851 -162
Nov10 101006 562.90 566.00 560.00 562.90 +2.50 62 4,148 +61
Dec10 101006 568.50 572.00 566.00 568.50 +2.25      
Total Volume and Open Interest 284 13,999 -101
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!!!