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 Thu October 07, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101007 1061.75 1074.50 1061.00 1065.00 +3.00 68,872 265,081 -5,905
Jan11 101007 1071.50 1083.75 1071.00 1075.00 +3.00 21,774 161,535 +5,741
Mar11 101007 1079.25 1091.50 1079.00 1083.25 +3.25 8,296 50,882 +2,371
May11 101007 1084.50 1095.25 1084.50 1087.25 +2.50 3,254 47,255 +162
Jul11 101007 1090.50 1101.75 1090.50 1093.75 +2.75 3,210 32,265 -59
Aug11 101007 1088.00 1093.00 1086.00 1089.50 +3.50 70 740 +26
Sep11 101007 1073.00 1082.00 1070.50 1073.50 +3.00 57 899 +12
Nov11 101007 1057.00 1070.00 1057.00 1062.25 +4.75 10,354 46,562 +1,380
Jan12 101007 1070.00 1071.50 1062.50 1067.25 +4.75 4 454 +2
Mar12 101007 1072.00 1072.00 1065.50 1070.25 +4.75 0 195 +0
May12 101007 1070.25 1070.25 1065.50 1070.25 +4.75 0 131 +0
Jul12 101007 1078.75 1078.75 1070.00 1074.75 +4.75 4 113 +0
Aug12 101007 1066.75 1066.75 1062.00 1066.75 +4.75 0 2 +0
Sep12 101007 1046.50 1046.50 1041.75 1046.50 +4.75 0 1 +0
Total Volume and Open Interest 115,932 607,969 +3,761
Soybean Meal(CBOT)
Oct10 101007 291.30 294.70 291.00 292.00 +0.40 2,993 1,871 -304
Dec10 101007 295.70 299.10 295.10 296.20 +0.40 27,685 108,386 -3,120
Jan11 101007 297.10 300.30 296.50 297.50 +0.40 3,893 18,209 +18
Mar11 101007 299.80 302.50 298.70 299.60 +0.30 2,730 16,243 +433
May11 101007 300.70 303.60 299.80 300.80 +0.10 2,055 16,159 +205
Jul11 101007 302.30 305.00 301.50 302.30 unch 1,075 12,612 -48
Aug11 101007 303.30 303.70 300.10 300.70 +0.10 157 1,977 -48
Sep11 101007 299.40 299.50 296.20 296.30 +0.20 119 1,787 +34
Oct11 101007 291.00 291.00 287.70 288.50 +0.80 25 933 +16
Dec11 101007 291.00 291.20 289.20 289.20 +0.90 293 5,660 -21
Total Volume and Open Interest 41,025 184,292 -2,835
Soybean Oil(CBOT)
Oct10 101007 43.81 43.91 43.58 43.79 +0.35 4,621 2,185 -377
Dec10 101007 43.71 44.28 43.55 44.12 +0.34 47,489 175,560 -5,427
Jan11 101007 43.99 44.54 43.97 44.43 +0.36 15,386 48,307 +2,387
Mar11 101007 44.39 44.84 44.38 44.73 +0.35 10,406 34,017 +643
May11 101007 44.46 45.04 44.46 44.89 +0.31 3,906 19,077 -408
Jul11 101007 45.22 45.22 44.88 45.06 +0.28 2,108 14,011 -398
Aug11 101007 45.28 45.28 44.92 45.16 +0.28 155 829 -71
Sep11 101007 45.20 45.21 45.20 45.21 +0.28 11 760 +0
Oct11 101007 45.15 45.26 44.98 45.26 +0.28 23 586 +10
Dec11 101007 45.40 45.48 45.18 45.46 +0.28 640 9,906 -47
Total Volume and Open Interest 84,745 305,325 -3,688
Canola(WCE)
Nov10 101007 468.7 476.2 468.7 473.3 +3.5 7,415 71,538 -3,252
Jan11 101007 478.6 485.2 478.6 482.6 +4.2 3,769 70,375 +1,630
Mar11 101007 487.7 490.5 487.3 488.5 +3.9 445 9,423 -58
May11 101007 491.3 491.7 490.2 491.4 +3.7 86 2,876 +29
Jul11 101007 492.0 492.6 491.9 491.9 +3.5 40 7,292 -11
Total Volume and Open Interest 12,221 168,042 -1,208
Corn(CBOT)
Dec10 101007 488.25 502.50 487.75 498.25 +9.75 136,692 685,990 -10,748
Mar11 101007 499.00 511.50 498.00 507.50 +8.25 41,003 328,245 +2,730
May11 101007 504.50 516.75 503.00 512.50 +7.25 11,360 66,817 +1,099
Jul11 101007 509.00 520.00 506.50 515.25 +6.00 18,105 134,857 +2,806
Sep11 101007 488.00 497.25 488.00 493.50 +4.50 2,236 22,947 -85
Dec11 101007 476.00 483.75 475.25 481.25 +4.75 19,319 156,082 -2,546
Mar12 101007 485.00 491.00 485.00 488.50 +3.00 959 11,489 +96
May12 101007 488.00 491.50 488.00 491.50 +2.50 124 1,535 +15
Jul12 101007 490.50 495.00 488.50 494.00 +2.00 252 3,885 -59
Sep12 101007 476.00 484.50 476.00 484.50 +3.50 2 693 +1
Total Volume and Open Interest 230,873 1,433,143 -6,726
Wheat(CBOT)
Dec10 101007 658.00 676.25 656.50 659.25 +1.00 29,587 251,056 -833
Mar11 101007 693.00 709.00 690.75 693.75 +0.75 9,734 86,032 +1,180
May11 101007 711.25 722.50 708.00 709.75 +0.75 2,347 27,161 +104
Jul11 101007 705.75 722.25 705.00 708.75 +1.00 1,619 76,903 -331
Sep11 101007 727.25 730.25 719.75 722.25 +2.50 164 10,817 +58
Dec11 101007 734.00 746.50 733.50 738.25 +4.25 1,207 38,436 +153
Total Volume and Open Interest 44,732 500,888 +343
Wheat(KCBT)
Dec10 101007 696.50 714.00 696.50 699.50 +2.00 11,471 91,470 +351
Mar11 101007 711.00 727.00 710.75 713.50 +2.00 5,484 71,568 +1,049
May11 101007 718.00 733.00 718.00 720.50 +1.75 825 12,875 +590
Jul11 101007 712.00 727.00 712.00 715.00 +2.25 666 30,584 -2
Sep11 101007 729.00 729.00 721.00 722.75 +4.00 23 3,980 -4
Dec11 101007 733.00 742.00 731.50 736.00 +6.00 264 4,038 +118
Total Volume and Open Interest 18,751 215,943 +2,111
Wheat(MGE)
Dec10 101007 703.25 722.00 703.25 706.50 +1.25 3,747 21,349 -1,030
Mar11 101007 719.00 733.00 717.75 719.25 unch 1,026 20,084 +206
May11 101007 727.25 738.50 724.75 725.50 -0.75 148 4,359 +59
Jul11 101007 738.00 738.00 725.75 727.00 +2.25 97 6,547 -13
Sep11 101007 730.00 730.00 722.00 723.00 +3.25 80 3,946 +29
Total Volume and Open Interest 5,168 60,908 -709
Oats(CBOT)
Dec10 101007 352.00 360.75 349.50 349.50 -2.00 829 9,253 -105
Mar11 101007 361.75 369.00 359.00 359.00 -2.50 178 3,225 +95
May11 101007 364.50 364.75 360.00 360.00 -2.50 1 63 +1
Jul11 101007 363.50 363.50 361.00 361.00 -2.00 2 11 +2
Total Volume and Open Interest 1,091 13,164 +44
Rough Rice(CBOT)
Nov10 101007 12.68 12.88 12.63 12.80 +0.09 1,117 8,524 -77
Jan11 101007 12.97 13.15 12.91 13.07 +0.10 458 5,221 +127
Mar11 101007 13.22 13.42 13.19 13.35 +0.10 86 1,285 +60
May11 101007 13.49 13.69 13.49 13.62 +0.09 16 714 -11
Total Volume and Open Interest 1,693 17,099 +100
Live Cattle(CME)
Oct10 101007 95.100 95.200 94.600 95.135 +0.285 4,008 22,020 -1,729
Dec10 101007 97.250 97.430 96.600 97.100 +0.020 17,782 155,281 -2,638
Feb11 101007 98.900 99.250 98.535 98.885 -0.015 5,095 65,350 -245
Apr11 101007 100.900 101.250 100.480 101.135 +0.285 2,549 44,519 -24
Jun11 101007 98.050 98.450 97.650 98.100 +0.300 770 20,974 +301
Aug11 101007 97.785 98.080 97.580 98.050 +0.550 121 5,769 +49
Total Volume and Open Interest 30,444 318,730 -4,245
Feeder Cattle(CME)
Oct10 101007 109.250 109.330 108.785 108.930 -0.270 1,173 5,603 -793
Nov10 101007 109.430 109.680 108.650 108.980 -0.270 2,812 11,254 -88
Jan11 101007 110.500 110.500 109.535 109.980 -0.305 1,393 7,748 +324
Mar11 101007 111.000 111.000 110.135 110.785 -0.065 356 3,300 +128
Apr11 101007 110.900 111.200 110.900 110.950 -0.250 34 670 +5
May11 101007 111.980 111.980 111.250 111.800 unch 27 1,028 -3
Aug11 101007 113.000 113.500 112.400 113.500 -0.250 7 243 +1
Total Volume and Open Interest 5,802 29,846 -426
Lean Hogs(CME)
Oct10 101007 75.150 75.535 74.200 74.535 -0.750 5,659 12,480 -2,271
Dec10 101007 71.800 72.400 70.550 71.300 -0.900 15,442 100,611 -32
Feb11 101007 75.600 75.850 74.150 74.950 -0.685 4,896 40,635 +879
Apr11 101007 77.580 78.000 76.250 77.200 -0.730 2,426 34,585 -6
May11 101007 81.400 81.600 80.500 80.700 -1.300 13 1,161 -5
Jun11 101007 83.635 83.850 82.285 82.950 -1.185 638 21,997 +8
Jul11 101007 82.350 82.750 81.200 82.080 -1.020 198 4,887 +1
Aug11 101007 81.000 81.100 79.800 81.000 -0.550 26 3,317 -6
Total Volume and Open Interest 29,314 220,423 -1,422
Class III Milk(CME)
Oct10 101007 16.61 16.72 16.61 16.70 -0.02 178 4,846 -25
Nov10 101007 16.31 16.32 16.22 16.23 -0.01 557 5,390 +58
Dec10 101007 15.33 15.36 15.22 15.27 -0.06 295 4,702 +44
Jan11 101007 14.50 14.56 14.44 14.47 -0.02 85 1,947 +25
Feb11 101007 13.95 13.99 13.91 13.95 unch 43 1,425 +21
Total Volume and Open Interest 1,303 23,648 +219
Cocoa(ICE)
Dec10 101007 2746 2795 2736 2740 -4 4,634 63,033 +72
Mar11 101007 2775 2823 2765 2770 -3 1,623 32,699 +278
May11 101007 2810 2833 2787 2788 -3 211 13,744 +58
Jul11 101007 2822 2850 2807 2807 -2 77 5,519 +71
Sep11 101007 2841 2851 2823 2823 -3 50 3,123 +3
Dec11 101007 2840 2840 2840 2840 -3 132 7,398 +7
Mar12 101007 2943 2947 2913 2915 unch 132 8,853 +132
Total Volume and Open Interest 6,859 137,406 +621
Coffee "C"(ICE)
Dec10 101007 176.10 178.20 173.25 173.45 -2.10 7,202 75,581 -1,816
Mar11 101007 178.05 180.00 175.20 175.30 -2.00 1,407 36,912 +23
May11 101007 178.05 179.70 175.30 175.30 -2.15 262 9,556 -47
Jul11 101007 178.05 178.05 174.75 174.75 -2.10 133 4,344 +14
Sep11 101007 176.50 177.00 173.70 173.70 -2.20 56 2,427 +2
Dec11 101007 174.75 175.00 172.05 172.05 -2.05 31 1,228 +1
Total Volume and Open Interest 9,091 130,718 -1,823
Orange Juice(ICE)
Nov10 101007 150.00 152.95 149.25 151.20 +0.75 2,393 17,219 -1,024
Jan11 101007 151.95 155.00 151.25 153.00 +0.55 1,010 12,308 +344
Mar11 101007 153.50 155.35 152.60 154.00 +0.30 38 1,320 -3
May11 101007 154.20 156.30 152.80 155.15 +0.15 31 468 +15
Jul11 101007 156.05 156.05 156.05 156.05 +0.15 0 1,240 +0
Sep11 101007 156.00 156.00 156.00 156.00 -0.15 0 17 +0
Total Volume and Open Interest 3,472 32,600 -668
Sugar #11(ICE)
Mar11 101007 23.56 25.41 23.54 25.16 +1.62 30,431 296,319 -3,245
May11 101007 21.97 23.25 21.91 23.04 +1.20 9,690 74,839 +450
Jul11 101007 20.09 21.08 20.04 20.89 +0.90 6,305 92,062 -584
Oct11 101007 19.11 19.92 19.10 19.78 +0.74 3,110 39,012 +50
Mar12 101007 18.45 19.17 18.45 19.06 +0.68 1,556 40,007 -71
Total Volume and Open Interest 51,723 575,643 -3,301
London Cocoa(LCE)
Dec10 101007 1856 1871 1839 1840 -8 6,004 66,668 -33
Mar11 101007 1878 1891 1861 1862 -7 2,379 54,222 -134
May11 101007 1902 1911 1881 1881 -8 824 18,992 -229
Jul11 101007 1913 1925 1897 1897 -8 364 11,127 +80
Sep11 101007 1924 1924 1909 1909 -8 6 6,506 +5
Dec11 101007 1940 1944 1921 1921 -8 19 10,006 +14
Mar12 101007 1946 1954 1927 1928 -9 34 7,470 +12
Total Volume and Open Interest 9,630 174,991 -285
London Sugar(LCE)
Dec10 101007 626.80 661.80 626.50 649.80 +24.20 1,426 29,690 -438
Mar11 101007 610.60 645.30 610.60 633.80 +23.80 839 19,481 -18
May11 101007 585.90 615.20 585.90 604.50 +21.10 109 5,901 +8
Aug11 101007 552.00 574.00 551.80 568.20 +17.40 91 5,251 +31
Oct11 101007 516.00 535.00 516.00 529.30 +13.30 39 640 +15
Total Volume and Open Interest 2,519 61,698 -397
Cotton(ICE)
Oct10 101007 106.66 106.66 106.66 106.66 +4.00 3 17 -3
Dec10 101007 99.80 103.75 99.64 103.75 +4.00 7,991 130,353 -1,937
Mar11 101007 98.69 101.90 98.69 101.36 +2.67 3,001 66,611 +417
May11 101007 98.50 101.16 98.50 100.53 +2.34 230 7,474 +145
Jul11 101007 97.22 99.81 97.22 99.06 +2.13 130 15,894 +4
Oct11 101007 89.70 90.43 89.70 90.43 +1.78 0 33 +0
Total Volume and Open Interest 11,478 231,203 -1,430
Lumber(CME)
Nov10 101007 222.4 226.6 218.6 223.0 +2.2 949 5,091 -26
Jan11 101007 245.4 248.0 241.1 243.0 +0.8 295 3,812 +83
Mar11 101007 262.0 265.0 258.6 259.3 +0.6 394 938 +297
May11 101007 270.8 270.8 268.0 268.0 unch 0 7 +0
Total Volume and Open Interest 1,638 9,848 +354
Crude Oil(NYM)
Nov10 101007 83.27 84.43 81.00 81.67 -1.56 349,174 314,185 -4,465
Dec10 101007 84.02 85.08 81.77 82.38 -1.61 191,760 252,700 +12,561
Jan11 101007 84.75 85.75 82.56 83.16 -1.61 79,134 124,858 +4,957
Feb11 101007 85.39 86.30 83.15 83.77 -1.61 29,895 52,707 +1,375
Mar11 101007 85.82 86.75 83.67 84.30 -1.58 27,275 65,658 +1,180
Apr11 101007 86.26 86.85 84.21 84.75 -1.57 11,639 34,250 +1,461
May11 101007 87.00 87.37 84.68 85.10 -1.56 8,105 20,251 +95
Jun11 101007 86.95 87.80 84.83 85.40 -1.55 28,384 77,579 +1,754
Jul11 101007 86.78 86.78 85.26 85.67 -1.54 4,615 31,454 +582
Aug11 101007 86.50 86.50 85.85 85.90 -1.54 2,925 11,825 -22
Sep11 101007 87.16 87.16 86.03 86.12 -1.55 3,146 17,754 +312
Oct11 101007 88.21 88.21 86.34 86.34 -1.55 2,069 11,914 +306
Nov11 101007 86.56 86.56 86.56 86.56 -1.56 3,254 15,436 +436
Dec11 101007 88.55 89.12 86.28 86.82 -1.56 37,788 130,839 +1,209
Jan12 101007 87.90 87.90 86.93 86.95 -1.56 747 13,623 +168
Feb12 101007 87.09 87.09 87.09 87.09 -1.56 120 5,151 +0
Total Volume and Open Interest 809,334 1,435,056 +27,123
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101007 83.200 84.425 81.000 81.675 -1.550 11,443 3,235 +41
Dec10 101007 84.050 85.075 81.850 82.375 -1.625 859 3,122 +152
Jan11 101007 84.825 85.750 82.700 83.150 -1.625 226 851 +0
Feb11 101007 83.775 83.775 83.775 83.775 -1.600 2 349 +0
Mar11 101007 85.225 85.225 84.300 84.300 -1.575 1 7 +0
Apr11 101007 84.750 84.750 84.750 84.750 -1.575 0 4 +0
May11 101007 85.100 85.100 85.100 85.100 -1.550 0 2 +0
Jun11 101007 85.400 85.400 85.400 85.400 -1.550 12 13 +8
Jul11 101007 85.675 85.675 85.675 85.675 -1.525 0 1 +0
Total Volume and Open Interest 12,555 7,695 +202
Heating Oil(NYM)
Nov10 101007 231.00 233.38 224.04 225.18 -5.60 46,202 99,011 -3,727
Dec10 101007 233.21 235.14 226.11 227.23 -5.45 24,109 75,798 -708
Jan11 101007 235.29 237.10 228.80 229.67 -5.17 8,440 49,695 +1,042
Feb11 101007 237.79 238.10 230.07 231.08 -5.00 3,480 17,577 +121
Mar11 101007 237.20 238.00 230.82 231.19 -4.89 2,929 14,664 +6
Apr11 101007 233.50 233.50 230.46 230.64 -4.72 1,257 10,152 -151
May11 101007 234.87 234.87 230.41 230.49 -4.64 1,296 9,859 +204
Jun11 101007 235.82 237.00 230.29 230.75 -4.59 4,592 25,360 +428
Jul11 101007 231.82 231.82 231.82 231.82 -4.54 648 4,926 -73
Aug11 101007 235.00 235.00 233.00 233.00 -4.49 330 2,703 +223
Sep11 101007 234.52 234.52 234.52 234.52 -4.42 167 3,159 +26
Oct11 101007 236.41 236.41 236.41 236.41 -4.40 242 1,266 +14
Total Volume and Open Interest 95,902 334,519 -2,502
Gasoline(NYMEX)
Nov10 101007 215.98 220.11 210.50 211.80 -3.79 54,967 98,399 -1,816
Dec10 101007 214.95 218.30 209.45 210.88 -3.90 34,887 54,955 +2,029
Jan11 101007 216.20 219.03 210.69 212.32 -3.74 18,566 30,776 -137
Feb11 101007 218.40 220.55 213.33 214.28 -3.62 6,049 13,223 +223
Mar11 101007 220.40 221.75 215.12 216.28 -3.54 3,813 12,037 +642
Apr11 101007 231.84 231.84 226.15 227.11 -3.56 2,695 17,315 +1,025
May11 101007 231.37 231.89 227.59 227.59 -3.43 1,547 6,437 +198
Jun11 101007 231.18 231.85 227.00 227.73 -3.35 2,052 10,308 +493
Jul11 101007 227.32 227.32 227.32 227.32 -3.32 650 2,704 -52
Aug11 101007 226.77 226.77 226.77 226.77 -3.47 332 4,215 +23
Total Volume and Open Interest 126,880 262,267 +2,696
e-miNY RBOB Gasoline(NYM)
Nov10 101007 212.20 212.70 211.80 211.80 -3.80 0 2 +0
Dec10 101007 210.90 210.90 210.88 210.90 -3.90 0 1 +0
Jan11 101007 212.30 212.32 212.30 212.30 -3.80 0 1 +0
Feb11 101007 214.30 214.30 214.28 214.30 -3.60 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Nov10 101007 3.881 3.888 3.610 3.617 -0.248 114,999 213,392 -8,934
Dec10 101007 4.207 4.207 3.982 3.993 -0.194 48,741 77,531 -3,748
Jan11 101007 4.388 4.391 4.220 4.227 -0.146 38,348 111,121 +1,744
Feb11 101007 4.415 4.415 4.252 4.260 -0.138 16,348 40,633 +2,785
Mar11 101007 4.338 4.354 4.195 4.205 -0.132 12,950 57,136 +1,044
Apr11 101007 4.315 4.315 4.164 4.180 -0.126 10,958 60,105 +207
May11 101007 4.338 4.338 4.206 4.217 -0.122 3,524 19,206 -79
Jun11 101007 4.402 4.414 4.269 4.282 -0.118 1,675 9,839 +264
Jul11 101007 4.476 4.476 4.350 4.362 -0.114 1,244 9,908 +184
Aug11 101007 4.502 4.502 4.400 4.417 -0.111 768 8,355 -16
Sep11 101007 4.540 4.546 4.432 4.440 -0.109 972 8,466 +34
Oct11 101007 4.600 4.600 4.505 4.525 -0.104 5,388 29,024 -773
Nov11 101007 4.845 4.855 4.790 4.805 -0.089 1,237 9,182 +91
Dec11 101007 5.181 5.190 5.134 5.148 -0.074 889 15,868 -71
Jan12 101007 5.382 5.387 5.324 5.341 -0.068 2,551 18,011 +118
Feb12 101007 5.340 5.357 5.300 5.316 -0.065 352 6,308 +109
Total Volume and Open Interest 262,268 784,379 -7,303
Brent Crude Oil(ICE)
Nov10 101007 85.30 86.02 82.93 83.43 -1.63 149,884 137,303 -7,565
Dec10 101007 85.43 86.25 83.20 83.71 -1.58 144,977 266,241 +14,045
Jan11 101007 85.80 86.54 83.53 84.05 -1.53 61,159 105,375 +9,464
Feb11 101007 86.06 86.83 84.09 84.45 -1.49 22,983 65,147 +1,970
Mar11 101007 86.76 87.17 84.45 84.81 -1.48 15,265 34,588 +1,460
Apr11 101007 87.12 87.50 84.86 85.16 -1.49 10,594 23,371 +271
May11 101007 87.48 87.87 85.15 85.51 -1.49 7,172 22,148 +71
Jun11 101007 87.80 88.21 85.46 85.82 -1.50 16,739 32,322 -1,108
Jul11 101007 87.86 88.30 85.87 86.12 -1.50 3,373 7,450 -92
Aug11 101007 87.98 87.98 86.39 86.39 -1.49 1,818 8,549 +419
Sep11 101007 88.43 88.44 86.64 86.64 -1.50 1,496 7,856 +268
Oct11 101007 88.67 88.67 86.88 86.88 -1.49 843 5,185 +228
Nov11 101007 87.10 87.10 87.10 87.10 -1.49 729 7,919 +18
Dec11 101007 89.33 89.60 86.90 87.34 -1.49 19,818 63,804 -461
Total Volume and Open Interest 462,259 875,182 +20,534
Gas Oil(ICE)
Oct10 101007 729.50 735.75 708.50 721.00 -12.50 42,184 59,323 -9,475
Nov10 101007 727.50 733.75 706.50 719.25 -12.25 96,949 144,168 +5,216
Dec10 101007 728.75 734.50 708.50 720.75 -11.75 75,435 106,299 -6,382
Jan11 101007 735.00 738.00 712.75 724.50 -11.50 27,401 63,630 +2,021
Feb11 101007 735.50 739.50 715.75 727.50 -11.25 11,984 38,535 +485
Mar11 101007 738.00 741.75 718.25 729.75 -11.25 6,207 22,483 +1,228
Apr11 101007 739.50 743.50 721.25 731.50 -11.50 3,819 26,042 -168
May11 101007 743.00 743.00 724.75 734.00 -11.25 1,222 19,215 +365
Jun11 101007 745.00 749.50 725.00 737.00 -11.25 9,578 54,698 -507
Jul11 101007 741.25 741.50 741.25 741.25 -11.25 1,748 13,291 -279
Total Volume and Open Interest 286,188 673,648 -8,446
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101007 1.970 2.000 1.970 1.988 +0.044 220 880 -60
Dec10 101007 1.955 1.955 1.932 1.940 +0.031 86 2,040 +45
Jan11 101007 1.953 1.953 1.930 1.933 +0.023 41 1,210 +12
Feb11 101007 1.959 1.959 1.933 1.934 +0.019 2 911 -1
Mar11 101007 1.951 1.951 1.940 1.940 +0.020 5 818 +0
Apr11 101007 1.958 1.960 1.954 1.954 +0.014 15 730 +5
May11 101007 1.965 1.965 1.961 1.963 +0.017 69 364 +5
Total Volume and Open Interest 691 9,522 +24
WTI Crude Oil(ICE)
Nov10 101007 83.32 84.43 81.00 81.67 -1.56 86,807 78,657 -3,147
Dec10 101007 84.05 85.07 81.78 82.38 -1.61 70,490 129,020 +6,679
Jan11 101007 84.88 85.73 82.59 83.16 -1.61 26,940 48,691 +4,574
Feb11 101007 85.72 86.14 83.35 83.77 -1.61 10,327 30,785 +1,288
Mar11 101007 86.22 86.54 83.85 84.30 -1.58 10,721 33,104 +858
Apr11 101007 86.48 86.88 84.31 84.75 -1.57 5,241 16,402 +1,206
May11 101007 86.82 86.83 84.66 85.10 -1.56 2,853 7,659 +550
Jun11 101007 87.36 87.82 84.95 85.40 -1.55 11,028 33,218 -1,506
Jul11 101007 86.57 86.57 85.23 85.67 -1.54 939 11,678 -114
Aug11 101007 85.90 85.90 85.90 85.90 -1.54 771 7,049 +234
Sep11 101007 86.12 86.12 86.12 86.12 -1.55 902 8,768 +157
Oct11 101007 86.34 86.34 86.34 86.34 -1.55 449 3,426 +42
Nov11 101007 86.56 86.56 86.56 86.56 -1.56 500 5,612 -20
Dec11 101007 89.03 89.10 86.45 86.82 -1.56 14,566 53,361 +63
Jan12 101007 86.95 86.95 86.95 86.95 -1.56 127 4,301 +50
Feb12 101007 87.09 87.09 87.09 87.09 -1.56 39 728 +0
Total Volume and Open Interest 246,756 545,464 +12,178
US Dollar Index(ICE)
Dec10 101007 77.705 77.940 77.150 77.643 +0.022 23,442 33,939 -112
Mar11 101007 78.030 78.110 77.560 78.012 +0.042 28 543 +10
Jun11 101007 78.433 78.433 78.433 78.433 +0.043 0 2 +0
Total Volume and Open Interest 23,470 34,484 -102
Australian Dollar(CME)
Dec10 101007 96.94 98.41 96.83 97.36 +0.46 78,820 139,457 +675
Mar11 101007 96.20 97.17 95.80 96.23 +0.43 82 434 +40
Jun11 101007 95.08 95.08 94.67 95.08 +0.41 0 152 +0
Total Volume and Open Interest 78,902 140,162 +715
British Pound(CME)
Dec10 101007 158.77 160.13 158.18 158.71 -0.14 91,265 84,812 -1,448
Mar11 101007 158.89 159.95 158.30 158.60 -0.14 12 242 +6
Jun11 101007 158.48 158.63 158.48 158.48 -0.15 0 39 +0
Total Volume and Open Interest 91,287 85,104 -1,432
Canadian Dollar(CME)
Dec10 101007 98.76 99.07 97.76 98.03 -0.85 103,189 117,328 +286
Mar11 101007 98.57 98.73 97.66 97.79 -0.85 211 2,194 +34
Jun11 101007 98.26 98.40 97.55 97.55 -0.85 73 692 +43
Sep11 101007 98.20 98.20 97.31 97.31 -0.84 18 186 +11
Total Volume and Open Interest 103,504 120,428 +383
Japanese Yen(CME)
Dec10 101007 120.72 121.86 120.49 121.52 +0.87 96,461 143,727 +1,912
Mar11 101007 120.73 122.00 120.73 121.67 +0.87 53 465 -5
Jun11 101007 121.95 121.95 120.96 121.83 +0.87 3 201 +0
Total Volume and Open Interest 96,517 144,395 +1,907
Swiss Franc(CME)
Dec10 101007 104.05 104.84 103.13 103.52 -0.64 35,431 56,661 +96
Mar11 101007 104.49 104.92 103.35 103.60 -0.65 25 65 -3
Jun11 101007 103.69 104.35 103.69 103.69 -0.66 0 1 +0
Total Volume and Open Interest 35,456 56,729 +93
EuroFX(CME)
Dec10 101007 139.17 140.22 138.49 139.22 -0.07 341,495 191,119 -3,957
Mar11 101007 139.07 140.00 138.38 139.09 -0.09 355 2,231 -18
Jun11 101007 139.35 139.35 138.83 138.95 -0.10 10 63 +3
Total Volume and Open Interest 341,865 193,434 -3,972
Mexican Peso(CME)
Oct10 101007 798.0 802.8 798.0 798.0 -4.8      
Nov10 101007 795.0 799.8 795.0 795.0 -4.8 0 4 +0
Total Volume and Open Interest 20,638 137,535 -2,040
Brazilian Real(CME)
Nov10 101007 590.95 592.00 590.95 590.95 -1.05 0 24 +0
Dec10 101007 592.00 592.00 587.00 587.10 -0.40 234 4,589 +38
Jan11 101007 583.30 584.75 583.30 583.30 -1.45      
Feb11 101007 579.70 581.05 579.70 579.70 -1.35      
Total Volume and Open Interest 234 4,620 +38
30-Year T-Bonds(CBOT)
Dec10 101007 134~250 135~000 134~080 134~140 -0~120 382,436 686,692 +12,874
Mar11 101007 133~150 133~250 133~070 133~080 -0~120 164 522 +18
Jun11 101007 132~020 132~140 132~020 132~020 -0~120      
Total Volume and Open Interest 382,600 687,214 +12,892
10-Year T-Notes(CBOT)
Dec10 101007 127~040 127~120 127~000 127~045 +0~015 1,304,437 1,693,788 -11,223
Mar11 101007 126~160 126~230 126~160 126~185 +0~020 143 1,878 +161
Jun11 101007 125~235 126~005 125~220 125~240 +0~020 35 37 +1
Total Volume and Open Interest 1,304,615 1,695,703 -11,061
5-Year T-Notes(CBOT)
Dec10 101007 121~047 121~072 121~038 121~062 +0~016 527,259 966,738 +20,358
Mar11 101007 121~000 121~000 120~100 120~120 +0~020 40 30 +25
Jun11 101007 120~016 120~016 119~124 120~016 +0~020      
Total Volume and Open Interest 527,299 966,768 +20,383
2 Year T-Notes(CBOT)
Dec10 101007 109~108 109~117 109~106 109~113 +0~007 226,590 756,754 +23,971
Mar11 101007 109~104 109~110 109~097 109~104 +0~007 385 761 +355
Jun11 101007 109~056 109~056 109~049 109~056 +0~007      
Total Volume and Open Interest 226,975 757,515 +24,326
Eurodollars(CME)
Dec10 101007 99.670 99.680 99.670 99.670 +0.005 164,318 1,105,485 -6,996
Mar11 101007 99.615 99.635 99.615 99.630 +0.015 155,457 1,193,049 +21,761
Jun11 101007 99.565 99.590 99.565 99.580 +0.020 186,425 942,074 +23,046
Sep11 101007 99.485 99.515 99.480 99.500 +0.025 179,321 878,426 +7,845
Dec11 101007 99.370 99.410 99.365 99.395 +0.035 210,080 870,381 +443
Mar12 101007 99.245 99.290 99.235 99.275 +0.040 156,729 562,417 +2,623
Jun12 101007 99.100 99.155 99.090 99.140 +0.045 132,984 397,113 -4,512
Sep12 101007 98.955 99.020 98.945 99.000 +0.050 123,616 334,452 -3,942
Dec12 101007 98.785 98.850 98.765 98.830 +0.050 91,937 243,655 +3,752
Mar13 101007 98.620 98.695 98.610 98.670 +0.055 79,388 250,845 +3,519
Jun13 101007 98.430 98.510 98.425 98.480 +0.055 51,583 141,460 +304
Sep13 101007 98.245 98.320 98.230 98.295 +0.060 40,029 147,623 -1,343
Dec13 101007 98.050 98.125 98.035 98.100 +0.060 21,405 115,269 -638
Mar14 101007 97.865 97.945 97.855 97.920 +0.055 14,594 101,835 -1,455
Jun14 101007 97.680 97.750 97.660 97.725 +0.050 17,211 95,551 -963
Sep14 101007 97.475 97.555 97.465 97.525 +0.050 15,167 58,412 -174
Dec14 101007 97.270 97.345 97.260 97.320 +0.050 11,464 73,838 +981
Mar15 101007 97.105 97.180 97.095 97.150 +0.045 9,514 43,389 +912
Total Volume and Open Interest 1,713,388 7,813,081 +43,174
30 Day Federal Funds(CBOT)
Oct10 101007 99.800 99.805 99.800 99.802 unch 3,652 66,270 +1,152
Nov10 101007 99.825 99.830 99.820 99.825 +0.005 2,947 96,143 +820
Dec10 101007 99.835 99.840 99.830 99.835 +0.005 2,536 82,339 +1,126
Jan11 101007 99.845 99.845 99.840 99.840 unch 1,796 64,728 -375
Feb11 101007 99.840 99.840 99.835 99.835 unch 4,307 57,410 +778
Mar11 101007 99.840 99.840 99.835 99.840 +0.005 1,375 31,777 +757
Total Volume and Open Interest 33,812 590,190 +7,870
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 101007 99.690 99.690 99.690 99.690 -0.010 0 1,540 +0
Mar11 101007 99.720 99.720 99.720 99.720 -0.007 0 367 +0
Jun11 101007 99.750 99.750 99.750 99.750 -0.010      
Sep11 101007 99.745 99.745 99.745 99.745 -0.010 0 1 +0
Dec11 101007 99.740 99.740 99.740 99.740 -0.010      
Mar12 101007 99.730 99.730 99.730 99.730 -0.010      
Jun12 101007 99.780 99.780 99.780 99.780 -0.010      
Sep12 101007 99.765 99.765 99.765 99.765 -0.010      
Dec12 101007 99.460 99.460 99.460 99.460 -0.010      
Mar13 101007 99.460 99.460 99.460 99.460 -0.010      
Total Volume and Open Interest 0 1,908 +0
3-Mth Euro-Yen(SGX)
Dec10 101007 99.69 99.69 99.69 99.69 -0.01 0 2,786 +0
Mar11 101007 99.72 99.72 99.72 99.72 -0.01 0 1,299 +0
Jun11 101007 99.72 99.75 99.72 99.75 -0.01 200 2,575 -200
Sep11 101007 99.75 99.75 99.75 99.75 -0.01 0 831 -5
Dec11 101007 99.74 99.74 99.74 99.74 -0.01 0 108 +0
Mar12 101007 99.73 99.73 99.73 99.73 -0.01 0 305 +0
Jun12 101007 99.78 99.78 99.78 99.78 -0.01 0 754 +0
Sep12 101007 99.76 99.76 99.76 99.76 -0.01 0 310 +0
Total Volume and Open Interest 200 8,972 -205
Japanese Gov't Bonds(SGX)
Dec10 101007 144.09 144.21 143.73 143.73 -0.39 2,751 23,074 -286
Mar11 101007 141.64 141.64 141.64 141.64 -0.39      
Jun11 101007 139.55 139.55 139.55 139.55 -0.39      
Total Volume and Open Interest 2,751 23,074 -286
Euro-Bund(EUREX)
Dec10 101007 131.81 131.89 131.39 131.64 -0.38 984,457 896,415 +6,320
Mar11 101007 131.85 131.93 131.58 131.81 -0.37 1,118 6,054 +253
Jun11 101007 130.64 130.64 130.64 130.64 -0.38      
Total Volume and Open Interest 985,575 902,469 +6,573
Euro-Bobl(EUREX)
Dec10 101007 120.96 121.02 120.72 120.89 -0.15 520,306 760,695 +7,976
Mar11 101007 120.89 120.89 120.89 120.89 -0.16 2,860 61,009 +838
Jun11 101007 120.73 120.73 120.73 120.73 -0.15      
Total Volume and Open Interest 523,166 821,704 +8,814
3-Mth Euribor(EUREX)
Dec10 101007 98.945 98.945 98.940 98.940 -0.020 60 4,055 -1
Mar11 101007 98.860 98.860 98.860 98.860 -0.020 28 2,387 +0
Jun11 101007 98.805 98.805 98.805 98.805 -0.025 3 3,108 +0
Total Volume and Open Interest 91 10,758 -1
Long Gilt(LIFFE)
Dec10 101007 124~24 124~30 124~15 124~22 -0~09 85,439 294,104 +5,876
Mar11 101007 123~16 123~16 123~16 123~16 -0~13      
Total Volume and Open Interest 85,439 294,104 +5,876
3-Mth Short Sterling(LIFFE)
Dec10 101007 99.25 99.26 99.22 99.25 +0.01 30,756 379,577 +7,549
Mar11 101007 99.22 99.23 99.20 99.22 unch 34,923 335,704 +3,452
Jun11 101007 99.16 99.17 99.13 99.14 -0.02 42,772 262,910 -3,377
Sep11 101007 99.06 99.08 99.02 99.03 -0.03 35,085 351,974 +5,253
Dec11 101007 98.93 98.94 98.88 98.89 -0.03 40,684 427,983 +2,678
Mar12 101007 98.77 98.79 98.73 98.74 -0.03 52,034 265,873 +6,082
Total Volume and Open Interest 281,497 2,380,959 +17,871
3-Mth Euribor(LIFFE)
Dec10 101007 98.955 98.965 98.930 98.940 -0.020 125,599 594,215 +10,851
Mar11 101007 98.875 98.885 98.840 98.860 -0.020 146,925 637,302 +14,179
Jun11 101007 98.825 98.840 98.775 98.805 -0.025 145,958 502,658 +16,006
Total Volume and Open Interest 984,004 3,355,311 +75,905
3-Mth Aus T-Bills(SFE)
Dec10 101007 95.03 95.03 94.91 94.92 -0.11 44,131 195,100 -1,090
Mar11 101007 94.92 94.93 94.78 94.80 -0.13 41,800 144,287 +2,251
Jun11 101007 94.83 94.85 94.67 94.69 -0.15 18,228 83,671 +3,493
Sep11 101007 94.77 94.79 94.59 94.61 -0.16 8,162 54,206 +1,953
Dec11 101007 94.71 94.75 94.56 94.57 -0.16 6,344 34,116 -449
Mar12 101007 94.68 94.72 94.54 94.55 -0.15 2,581 36,439 +385
Jun12 101007 94.70 94.71 94.52 94.52 -0.17 3,082 23,797 +1,273
Sep12 101007 94.69 94.69 94.51 94.51 -0.16 561 6,980 +401
Dec12 101007 94.51 94.51 94.51 94.51 -0.15 100 1,263 -100
Mar13 101007 94.50 94.50 94.50 94.50 -0.16 0 1,099 +0
Total Volume and Open Interest 124,989 581,026 +8,117
10-Year Aus T-Bonds(SFE)
Dec10 101007 94.97 95.01 94.91 94.93 -0.04 56,208 366,034 +9,325
Mar11 101007 94.93 94.93 94.93 94.93 -0.04      
Total Volume and Open Interest 56,208 366,034 +9,325
3-Year Aus T-Bonds(SFE)
Dec10 101007 95.16 95.18 95.00 95.02 -0.14 207,172 530,335 +69,925
Mar11 101007 95.02 95.02 95.02 95.02 -0.14      
Total Volume and Open Interest 207,172 530,335 +69,925
Gold(CMX)
Oct10 101007 1347.9 1363.2 1325.7 1333.9 -12.5 215 742 -74
Dec10 101007 1350.5 1366.0 1326.5 1335.0 -12.7 136,375 444,894 +7,737
Feb11 101007 1350.7 1367.5 1328.8 1336.8 -12.8 2,130 33,598 -479
Apr11 101007 1356.3 1369.4 1330.1 1338.2 -12.9 1,000 17,522 +365
Jun11 101007 1358.1 1367.7 1332.6 1339.7 -12.9 1,279 17,553 +264
Aug11 101007 1347.7 1347.7 1334.4 1341.2 -13.0 157 10,622 -64
Oct11 101007 1357.0 1371.7 1336.4 1342.9 -13.0 121 8,561 +99
Dec11 101007 1358.0 1375.5 1337.2 1344.7 -13.1 2,846 18,480 +625
Feb12 101007 1373.7 1373.7 1346.6 1346.6 -13.2 21 6,730 -8
Apr12 101007 1348.6 1348.6 1348.6 1348.6 -13.3 0 6,455 +0
Jun12 101007 1358.0 1358.0 1350.6 1350.6 -13.4 1,235 8,757 -593
Aug12 101007 1353.0 1353.0 1352.9 1353.0 -13.4 100 3,351 +75
Total Volume and Open Interest 156,904 621,941 +4,737
Silver(CMX)
Dec10 101007 2318.5 2353.0 2247.5 2258.4 -45.9 47,916 105,941 -781
Mar11 101007 2322.0 2357.5 2255.0 2263.6 -46.0 3,003 18,800 -142
May11 101007 2339.5 2358.5 2258.5 2266.3 -46.1 635 9,351 +50
Jul11 101007 2341.0 2358.5 2268.8 2268.8 -46.3 133 6,544 +61
Sep11 101007 2283.5 2283.5 2271.1 2271.1 -46.4 39 3,835 +31
Dec11 101007 2328.0 2365.0 2265.5 2274.4 -46.6 245 4,612 -14
Mar12 101007 2277.7 2278.3 2277.7 2277.7 -46.7 0 220 +0
Total Volume and Open Interest 52,193 155,330 -766
Platinum(NYMEX)
Oct10 101007 1712.8 1712.8 1693.0 1700.0 -7.0 6 84 -4
Jan11 101007 1716.2 1730.0 1696.6 1705.0 -7.0 5,738 37,987 +355
Apr11 101007 1725.4 1732.0 1701.1 1707.9 -6.8 37 613 +6
Jul11 101007 1711.2 1711.2 1711.2 1711.2 -6.8 0 3 +0
Total Volume and Open Interest 5,784 38,694 +358
Palladium(NYMEX)
Dec10 101007 592.75 606.25 582.25 587.10 -2.55 2,582 23,705 +89
Mar11 101007 592.30 603.95 588.40 588.40 -2.45 20 738 +4
Jun11 101007 589.35 589.35 589.35 589.35 -2.45 0 14 +0
Total Volume and Open Interest 2,602 24,457 +93
Copper(CMX)
Dec10 101007 376.25 378.45 365.65 367.95 -7.35 24,960 98,474 -273
Mar11 101007 376.90 378.70 366.80 368.65 -7.50 2,343 32,764 +553
May11 101007 377.45 377.45 367.00 368.15 -7.70 677 6,149 +368
Jul11 101007 377.45 377.45 366.00 367.40 -7.70 247 4,082 -53
Sep11 101007 368.75 368.75 366.20 366.35 -7.80 218 3,365 +93
Total Volume and Open Interest 29,300 154,453 +996
DJIA Index(CBOT)
Dec10 101007 10900 10967 10843 10912 +6 352 4,353 +40
Mar11 101007 10846 10846 10840 10846 +6 0 11 +0
Jun11 101007 10784 10784 10783 10784 +1      
Sep11 101007 10727 10727 10726 10727 +1      
Total Volume and Open Interest 352 4,364 +40
E-mini DJIA Index(CBOT)
Dec10 101007 10905 10974 10835 10912 +6 125,528 90,903 -6,845
Mar11 101007 10845 10900 10786 10846 +6 14 266 +1
Jun11 101007 10784 10784 10784 10784 +1 0 1 +0
Sep11 101007 10727 10727 10727 10727 +1      
Total Volume and Open Interest 125,542 91,170 -6,844
S & P 500(CME)
Dec10 101007 1156.00 1163.70 1147.50 1156.50 +0.80 15,169 295,748 -698
Mar11 101007 1151.10 1154.30 1143.30 1151.10 +0.80 524 3,304 +267
Jun11 101007 1146.10 1149.40 1138.40 1146.10 +0.70 481 1,997 +425
Sep11 101007 1141.60 1144.90 1133.90 1141.60 +0.70      
Total Volume and Open Interest 16,174 301,049 -6
S & P 500 E-Mini(Globex)
Dec10 101007 1155.75 1163.75 1147.25 1156.50 +0.75 1,720,880 2,623,535 -15,395
Mar11 101007 1149.75 1158.25 1142.00 1151.00 +0.75 2,160 6,327 +1,377
Total Volume and Open Interest 1,723,053 2,629,968 -14,011
NASDAQ 100(CME)
Dec10 101007 2006.00 2019.30 1995.00 2014.00 +9.70 2,989 20,457 +992
Mar11 101007 2011.00 2011.00 1998.00 2011.00 +9.50 0 2 +0
Jun11 101007 2008.50 2009.50 2008.50 2008.50 +9.50      
Total Volume and Open Interest 2,989 20,459 +992
NASDAQ 100 E-Mini(Globex)
Dec10 101007 2004.30 2019.80 1993.80 2014.00 +9.70 334,881 446,950 -12,459
Mar11 101007 2004.30 2016.50 1992.00 2011.00 +9.50 53 446 -20
Total Volume and Open Interest 334,934 447,399 -12,479
S & P Midcap 400(CME)
Dec10 101007 804.00 808.00 797.50 804.30 +0.50 16 1,859 -3
Mar11 101007 802.30 802.30 801.80 802.30 +0.50      
Jun11 101007 800.30 800.30 799.80 800.30 +0.50      
Total Volume and Open Interest 16 1,859 -3
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101007 9700 9745 9600 9680 -25 8,276 31,093 -1,296
Mar11 101007 9660 9735 9660 9705 -30      
Total Volume and Open Interest 8,276 31,093 -1,296
Nikkei 225(SGX)
Dec10 101007 9685 9725 9640 9690 +5 145,678 184,053 +13,412
Mar11 101007 9710 9780 9660 9675 unch 107 453 +93
Jun11 101007 9615 9615 9615 9615 +5 0 2,086 +0
Total Volume and Open Interest 148,142 199,974 +14,032
CAC 40(EURONEXT)
Oct10 101007 3750.5 3801.0 3732.0 3773.0 +6.5 132,685 367,969 -5,156
Nov10 101007 3750.5 3777.5 3724.0 3755.5 +7.0 179 28,246 +79
Dec10 101007 3740.5 3775.0 3720.0 3754.0 +7.0 235 37,425 +144
Total Volume and Open Interest 133,099 433,735 -4,933
Hang Seng Index(HKFE)
Oct10 101007 22947 22988 22851 22969 +49 65,505 111,339 -34
Nov10 101007 22920 22940 22815 22930 +48 997 1,270 +405
Dec10 101007 22920 22935 22820 22935 +45 704 3,616 +135
Total Volume and Open Interest 67,241 116,698 +492
DAX(EUREX)
Dec10 101007 6260.5 6332.5 6242.5 6280.0 +8.5 129,404 163,326 -351
Mar11 101007 6279.5 6344.0 6257.0 6293.5 +8.5 235 7,913 +0
Jun11 101007 6296.5 6359.0 6274.0 6310.5 +9.0 147 1,185 -15
Total Volume and Open Interest 129,786 172,424 -366
FT-SE 100(EURONEXT)
Dec10 101007 5663.00 5688.00 5611.50 5640.50 -15.50 92,268 624,902 +1,186
Mar11 101007 5625.00 5625.00 5599.50 5599.50 -15.50 64 1,663 +54
Jun11 101007 5572.00 5572.00 5555.50 5555.50 -15.50 62 335 +60
Total Volume and Open Interest 92,394 626,900 +1,300
SPI 200(SFE)
Dec10 101007 4693.0 4721.0 4682.0 4701.0 +2.0 29,171 210,038 +1,159
Mar11 101007 4692.0 4703.0 4692.0 4693.0 +2.0 44 1,589 +0
Jun11 101007 4713.0 4713.0 4713.0 4713.0 +2.0 0 835 +0
Total Volume and Open Interest 29,659 214,247 +1,328
GSCI(CME)
Oct10 101007 563.50 565.50 548.50 551.50 -7.00 599 9,613 -238
Nov10 101007 555.90 569.50 553.00 555.90 -7.00 237 4,424 +276
Dec10 101007 571.00 574.00 559.50 561.00 -7.50      
Total Volume and Open Interest 836 14,037 +38
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!!!