Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 11, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101011 1155.00 1188.75 1150.75 1152.50 +17.50 51,463 242,930 -7,634
Jan11 101011 1161.75 1198.00 1161.00 1163.00 +18.00 26,999 173,673 +5,248
Mar11 101011 1169.75 1206.00 1169.75 1172.25 +19.00 10,408 58,053 +1,840
May11 101011 1172.25 1210.00 1172.25 1177.50 +20.25 6,610 48,720 +1,284
Jul11 101011 1175.00 1216.50 1175.00 1184.50 +20.75 13,317 32,297 -27
Aug11 101011 1175.00 1195.25 1159.50 1174.00 +14.50 355 801 +66
Sep11 101011 1152.00 1182.50 1150.50 1150.50 +7.00 156 892 +8
Nov11 101011 1131.75 1165.00 1130.75 1131.50 +1.50 20,325 52,489 +4,502
Jan12 101011 1125.00 1165.00 1125.00 1135.25 +1.50 89 461 +1
Mar12 101011 1165.00 1170.00 1137.25 1138.75 +1.50 53 205 +8
May12 101011 1160.00 1160.00 1136.75 1138.25 +1.50 11 131 +1
Jul12 101011 1172.75 1173.00 1143.25 1143.25 +1.50 4 110 -3
Aug12 101011 1129.00 1129.00 1127.50 1129.00 +1.50 0 2 +0
Sep12 101011 1103.75 1103.75 1102.25 1103.75 +1.50 0 1 +0
Total Volume and Open Interest 129,997 612,658 +5,334
Soybean Meal(CBOT)
Oct10 101011 322.80 330.00 322.00 323.10 +6.10 3,221 1,105 -335
Dec10 101011 326.00 334.50 322.80 327.10 +10.90 18,075 109,379 +1,580
Jan11 101011 325.70 335.40 324.40 328.70 +11.20 1,982 18,341 +145
Mar11 101011 328.90 338.00 328.90 331.00 +11.40 2,138 16,497 +285
May11 101011 334.00 339.00 329.80 332.10 +11.30 1,934 16,375 +232
Jul11 101011 332.30 340.50 332.30 333.90 +11.60 3,016 13,467 +506
Aug11 101011 336.00 336.00 329.70 329.70 +9.00 595 2,134 +92
Sep11 101011 327.50 330.20 322.50 322.50 +6.20 1,316 1,729 -37
Oct11 101011 319.20 320.10 308.50 312.40 +3.90 171 1,004 +3
Dec11 101011 315.40 319.40 309.10 312.40 +3.20 2,276 5,624 -72
Total Volume and Open Interest 34,755 186,141 +2,430
Soybean Oil(CBOT)
Oct10 101011 46.56 47.10 45.89 45.98 -0.24 2,299 1,983 -164
Dec10 101011 47.12 47.64 46.15 46.35 -0.27 37,240 168,193 -4,145
Jan11 101011 47.28 47.95 46.47 46.70 -0.23 9,974 52,894 +1,429
Mar11 101011 48.04 48.15 46.81 47.04 -0.19 2,349 35,682 +939
May11 101011 48.24 48.36 46.99 47.22 -0.17 2,056 17,935 -989
Jul11 101011 48.21 48.49 47.26 47.40 -0.16 1,793 14,324 +244
Aug11 101011 48.00 48.13 47.44 47.45 -0.21 639 1,335 +181
Sep11 101011 48.06 48.22 47.48 47.50 -0.21 558 707 -56
Oct11 101011 47.63 48.15 47.55 47.55 -0.21 215 666 +38
Dec11 101011 48.75 48.75 47.70 47.75 -0.21 456 9,716 -170
Total Volume and Open Interest 57,579 303,522 -2,693
Canola(WCE)
Nov10 101008 475.9 500.0 473.9 488.3 +15.0 11,869 67,122 -4,416
Jan11 101008 484.0 509.1 483.5 497.5 +14.9 9,494 74,454 +4,079
Mar11 101008 488.7 514.1 488.7 502.4 +13.9 180 9,504 +81
May11 101008 493.0 516.2 493.0 505.6 +14.2 6 2,877 +1
Jul11 101008 493.2 514.9 493.2 506.7 +14.8 467 7,546 +254
Total Volume and Open Interest 23,111 169,118 +1,076
Corn(CBOT)
Dec10 101011 573.25 573.25 555.00 555.75 +27.50 85,717 674,017 -7,389
Mar11 101011 582.25 582.50 563.75 565.00 +27.50 52,271 327,146 -1,605
May11 101011 587.50 587.50 569.00 570.50 +28.00 15,842 67,080 -1,046
Jul11 101011 590.25 590.25 572.50 574.00 +28.75 36,508 133,591 -1,346
Sep11 101011 543.50 568.50 532.50 535.75 +12.25 4,115 23,888 +642
Dec11 101011 530.00 542.00 513.00 514.00 +2.75 40,417 158,222 +2,020
Mar12 101011 529.50 548.00 520.00 520.00 +1.50 1,955 11,679 +139
May12 101011 530.00 548.00 522.75 522.75 +1.25 226 1,789 +141
Jul12 101011 539.25 550.00 525.00 525.00 +1.00 635 3,900 +46
Sep12 101011 530.25 530.25 501.75 507.75 -6.75 270 732 +40
Total Volume and Open Interest 249,259 1,424,620 -6,524
Wheat(CBOT)
Dec10 101011 737.50 739.75 703.00 709.25 -10.00 41,711 251,292 -21
Mar11 101011 771.75 773.75 738.25 744.50 -9.25 14,173 86,484 -132
May11 101011 783.50 784.50 755.00 760.00 -9.50 4,298 28,504 +996
Jul11 101011 770.00 776.25 750.50 758.25 -6.75 8,513 77,737 +914
Sep11 101011 780.00 790.00 767.50 770.50 -5.50 477 10,961 +98
Dec11 101011 792.50 801.75 776.75 784.75 -4.50 3,699 39,960 +1,430
Total Volume and Open Interest 73,348 505,561 +3,412
Wheat(KCBT)
Dec10 101011 768.25 776.00 741.25 746.75 -11.75 7,779 91,504 +51
Mar11 101011 781.75 790.00 756.00 761.00 -12.00 4,516 73,676 +964
May11 101011 784.75 791.50 765.50 766.50 -13.00 1,051 12,962 +78
Jul11 101011 774.25 785.00 758.75 764.75 -7.00 1,822 31,294 +423
Sep11 101011 780.00 790.00 763.75 770.25 -7.00 153 4,013 +48
Dec11 101011 787.25 798.00 774.25 783.25 -7.00 185 4,132 +5
Total Volume and Open Interest 15,548 219,013 +1,573
Wheat(MGE)
Dec10 101011 773.75 780.00 746.00 750.00 -14.50 3,378 20,273 +74
Mar11 101011 782.25 793.75 760.00 764.25 -14.50 2,613 20,273 +497
May11 101011 798.25 798.25 768.75 772.00 -12.50 353 4,461 +88
Jul11 101011 799.50 799.50 772.75 776.50 -7.00 434 6,721 +177
Sep11 101011 775.00 786.00 763.25 768.25 -7.75 305 4,087 +124
Total Volume and Open Interest 7,462 60,700 +1,118
Oats(CBOT)
Dec10 101011 379.25 380.00 351.25 369.00 -0.50 456 9,041 -119
Mar11 101011 385.00 388.25 355.50 379.00 unch 45 3,265 +14
May11 101011 381.25 383.00 380.00 382.00 +2.00 0 68 +0
Jul11 101011 385.00 385.00 384.00 384.00 +3.00 0 13 +0
Total Volume and Open Interest 609 13,016 -96
Rough Rice(CBOT)
Nov10 101011 13.32 13.52 12.99 13.01 -0.24 1,272 7,572 -104
Jan11 101011 13.60 13.78 13.26 13.27 -0.25 735 6,070 +227
Mar11 101011 13.90 14.05 13.56 13.56 -0.23 437 1,596 +165
May11 101011 14.31 14.31 13.83 13.83 -0.22 26 720 +7
Total Volume and Open Interest 2,543 17,323 +305
Live Cattle(CME)
Oct10 101011 95.600 95.850 94.980 95.350 -0.200 11,259 18,360 -2,654
Dec10 101011 98.885 99.500 98.400 98.750 -0.135 35,938 157,253 +4,727
Feb11 101011 101.050 101.785 100.850 101.230 +0.030 10,207 65,104 -209
Apr11 101011 103.800 104.400 103.450 104.330 +0.250 8,412 47,317 +1,465
Jun11 101011 101.330 101.700 100.635 101.680 +0.600 2,296 21,482 +256
Aug11 101011 101.250 101.250 100.450 101.250 +0.215 542 6,094 +137
Total Volume and Open Interest 69,296 320,807 +3,932
Feeder Cattle(CME)
Oct10 101011 107.250 107.650 106.550 107.150 -0.580 1,485 4,595 -255
Nov10 101011 107.600 107.600 106.150 107.135 -0.515 4,162 11,342 -125
Jan11 101011 107.930 108.000 106.650 107.600 -0.850 3,617 8,238 +25
Mar11 101011 108.350 108.980 107.400 108.800 -0.250 767 3,592 +16
Apr11 101011 108.900 110.250 108.000 109.700 +0.400 185 721 +59
May11 101011 109.750 110.850 108.800 110.700 +0.700 96 1,050 +32
Aug11 101011 111.600 113.400 111.600 113.400 +1.000 98 326 +66
Total Volume and Open Interest 10,410 29,864 -182
Lean Hogs(CME)
Oct10 101011 74.600 74.600 73.650 73.700 -0.835 3,396 8,210 -1,066
Dec10 101011 74.135 74.135 72.450 72.635 -1.215 24,729 96,953 -120
Feb11 101011 78.330 78.330 76.830 77.000 -0.950 6,936 39,916 -1,091
Apr11 101011 80.650 80.725 80.035 80.430 +0.230 6,832 34,896 +302
May11 101011 84.100 84.500 83.900 84.450 +0.750 39 1,164 +4
Jun11 101011 86.000 86.600 86.000 86.480 +0.530 1,743 21,953 +62
Jul11 101011 85.080 85.500 84.535 85.200 +0.120 402 4,898 +38
Aug11 101011 84.000 84.300 83.700 84.050 +0.050 392 3,404 +74
Total Volume and Open Interest 44,527 212,181 -1,766
Class III Milk(CME)
Oct10 101011 16.85 16.87 16.78 16.80 +0.01 160 4,890 +43
Nov10 101011 16.36 16.44 16.27 16.28 -0.04 348 5,328 -106
Dec10 101011 15.40 15.52 15.32 15.36 -0.03 295 4,887 +134
Jan11 101011 14.56 14.68 14.56 14.63 +0.03 129 2,038 +48
Feb11 101011 14.11 14.20 14.10 14.15 +0.05 78 1,466 +31
Total Volume and Open Interest 1,424 24,246 +318
Cocoa(ICE)
Dec10 101011 2803 2873 2798 2853 +50 6,970 62,488 -46
Mar11 101011 2841 2895 2830 2880 +46 2,234 33,290 +519
May11 101011 2850 2910 2848 2896 +43 311 14,031 +40
Jul11 101011 2873 2922 2873 2914 +44 169 5,568 +58
Sep11 101011 2921 2930 2921 2929 +45 93 3,141 +9
Dec11 101011 2922 2952 2922 2950 +47 18 7,455 +7
Mar12 101011 3017 3026 3017 3020 +46 302 9,916 +301
Total Volume and Open Interest 10,397 139,926 +1,188
Coffee "C"(ICE)
Dec10 101011 181.50 182.40 176.35 178.65 -3.50 12,924 76,743 +1,662
Mar11 101011 183.40 183.75 178.10 180.35 -3.50 3,328 38,395 +1,008
May11 101011 182.60 183.10 178.45 180.30 -3.50 636 9,530 -14
Jul11 101011 181.65 183.05 177.20 179.40 -3.65 319 4,563 +109
Sep11 101011 180.90 181.90 176.05 178.10 -3.75 283 2,394 +3
Dec11 101011 179.10 179.10 176.30 176.30 -3.75 49 1,236 +15
Total Volume and Open Interest 17,573 133,567 +2,814
Orange Juice(ICE)
Nov10 101011 153.80 153.85 149.50 150.05 -3.70 2,242 16,776 -41
Jan11 101011 155.05 155.70 151.90 152.50 -3.25 1,571 12,500 +117
Mar11 101011 156.15 156.15 153.00 153.55 -3.30 32 1,361 +15
May11 101011 155.75 155.75 154.00 154.60 -3.20 0 478 +0
Jul11 101011 154.75 155.75 154.75 155.75 -2.70 0 1,240 +0
Sep11 101011 155.00 156.35 155.00 156.35 -2.60 0 17 +0
Total Volume and Open Interest 3,845 32,400 +91
Sugar #11(ICE)
Mar11 101011 26.37 27.24 26.28 26.59 +0.27 66,343 300,574 +2,223
May11 101011 24.10 24.79 23.95 24.34 +0.37 25,623 75,847 +1,414
Jul11 101011 21.50 22.30 21.50 22.03 +0.45 14,154 93,636 +1,385
Oct11 101011 20.49 21.00 20.33 20.98 +0.50 7,109 40,830 +1,282
Mar12 101011 19.85 20.26 19.62 20.22 +0.49 6,023 39,673 -706
Total Volume and Open Interest 123,820 585,377 +6,649
London Cocoa(LCE)
Dec10 101011 1878 1905 1860 1905 +35 5,033 66,261 -621
Mar11 101011 1898 1929 1884 1929 +37 2,560 53,975 +317
May11 101011 1914 1947 1903 1946 +36 555 18,528 +10
Jul11 101011 1932 1962 1932 1962 +35 672 11,255 +101
Sep11 101011 1944 1975 1944 1975 +36 128 6,532 +26
Dec11 101011 1970 1988 1970 1988 +36 34 9,999 -16
Mar12 101011 2001 2001 2001 2001 +41 600 9,102 +500
Total Volume and Open Interest 10,182 177,202 +917
London Sugar(LCE)
Dec10 101011 686.50 696.90 675.00 676.30 -1.30 3,589 29,182 -499
Mar11 101011 670.10 679.20 657.50 659.50 -0.60 3,387 20,382 +410
May11 101011 638.00 647.80 629.20 630.00 -0.10 1,676 6,482 +365
Aug11 101011 596.00 596.40 582.70 584.70 -2.00 163 5,417 +111
Oct11 101011 554.10 554.10 543.80 545.80 -1.80 49 680 +39
Total Volume and Open Interest 8,904 62,901 +446
Cotton(ICE)
Dec10 101011 107.25 111.17 107.25 110.50 +3.33 15,900 132,423 +1,539
Mar11 101011 106.28 108.74 105.22 108.57 +3.83 9,224 68,493 +1,359
May11 101011 105.20 107.28 105.00 107.28 +4.00 1,943 7,145 -289
Jul11 101011 102.80 106.03 102.80 105.65 +3.62 1,307 15,809 +83
Oct11 101011 92.40 92.40 92.40 92.40 +1.62 0 32 +0
Dec11 101011 86.40 88.25 86.30 87.85 +1.43 2,844 11,189 +854
Total Volume and Open Interest 31,317 235,679 +3,572
Lumber(CME)
Nov10 101011 238.0 241.0 232.2 234.0 +1.0 1,217 4,798 -335
Jan11 101011 256.0 258.7 252.7 257.9 +4.9 1,038 3,508 -275
Mar11 101011 269.9 274.4 269.5 269.5 +0.2 635 1,241 +268
May11 101011 275.8 278.3 275.8 278.0 unch 47 53 +41
Total Volume and Open Interest 2,937 9,600 -301
Crude Oil(NYM)
Nov10 101011 82.95 83.50 81.85 82.21 -0.45 414,081 259,758 -17,059
Dec10 101011 83.65 84.20 82.65 83.01 -0.34 224,162 288,604 +28,329
Jan11 101011 84.41 84.87 83.44 83.88 -0.16 95,439 139,958 +12,574
Feb11 101011 85.02 85.36 83.98 84.50 -0.08 35,901 57,227 +4,918
Mar11 101011 85.46 85.61 84.55 85.02 -0.06 20,368 66,811 +1,307
Apr11 101011 85.70 85.85 84.96 85.45 -0.07 11,561 37,223 +633
May11 101011 86.07 86.07 85.33 85.80 -0.09 5,921 20,308 +503
Jun11 101011 86.93 86.93 85.72 86.12 -0.11 16,696 78,517 +769
Jul11 101011 86.91 86.91 86.41 86.41 -0.12 4,250 31,891 +380
Aug11 101011 86.84 86.84 86.64 86.64 -0.13 2,211 12,217 +360
Sep11 101011 87.05 87.19 86.81 86.86 -0.14 1,946 18,302 +373
Oct11 101011 87.25 87.25 86.63 87.08 -0.15 1,821 12,415 +290
Nov11 101011 87.31 87.35 87.31 87.31 -0.15 1,513 15,745 +325
Dec11 101011 88.11 88.37 86.97 87.56 -0.16 25,001 134,611 +2,503
Jan12 101011 87.75 87.75 87.45 87.69 -0.16 405 14,088 +362
Feb12 101011 87.60 87.82 87.60 87.82 -0.17 50 5,198 +47
Total Volume and Open Interest 873,617 1,451,455 +38,253
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101011 82.850 83.500 81.850 82.200 -0.450 12,927 3,681 +57
Dec10 101011 83.775 84.175 82.650 83.000 -0.350 1,119 3,433 +130
Jan11 101011 84.625 84.800 83.775 83.875 -0.175 78 940 +43
Feb11 101011 84.325 84.525 84.325 84.500 -0.075 3 351 +2
Mar11 101011 85.025 85.025 85.025 85.025 -0.050 0 8 +0
Apr11 101011 85.450 85.450 85.450 85.450 -0.075 1 3 -1
May11 101011 86.075 86.075 85.800 85.800 -0.100 0 2 +0
Jun11 101011 86.125 86.125 86.125 86.125 -0.100 0 13 +0
Jul11 101011 86.400 86.400 86.400 86.400 -0.125 0 1 +0
Total Volume and Open Interest 14,130 8,544 +231
Heating Oil(NYM)
Nov10 101011 228.56 229.86 226.50 227.90 -0.29 49,994 88,857 -2,842
Dec10 101011 230.33 231.72 228.40 229.72 -0.36 25,826 77,930 -67
Jan11 101011 233.74 233.74 230.87 231.91 -0.57 13,210 53,530 +1,859
Feb11 101011 233.96 234.35 232.54 233.09 -0.71 4,299 18,835 +652
Mar11 101011 232.90 234.09 232.23 232.91 -0.88 3,611 15,104 +604
Apr11 101011 232.78 232.88 231.97 231.97 -1.12 912 10,234 +219
May11 101011 232.52 233.00 231.63 231.63 -1.21 760 10,028 +293
Jun11 101011 231.73 232.90 231.52 231.72 -1.30 3,191 25,437 +713
Jul11 101011 233.51 233.51 232.72 232.72 -1.33 247 4,869 +36
Aug11 101011 234.67 234.67 233.84 233.84 -1.36 126 2,860 +78
Sep11 101011 236.14 236.14 235.37 235.37 -1.32 24 3,143 -2
Oct11 101011 237.95 237.95 237.26 237.26 -1.29 120 1,251 -17
Total Volume and Open Interest 104,590 332,734 +1,768
Gasoline(NYMEX)
Nov10 101011 215.45 217.26 214.20 216.55 +1.43 57,936 79,326 -6,481
Dec10 101011 213.75 215.02 212.47 214.25 +0.68 39,639 64,114 +5,621
Jan11 101011 215.01 215.61 213.24 214.77 +0.15 20,110 33,279 +2,003
Feb11 101011 215.68 216.90 214.96 216.21 -0.13 6,953 14,687 +973
Mar11 101011 217.71 218.57 216.87 217.99 -0.24 5,368 13,555 +909
Apr11 101011 227.95 229.21 227.95 228.61 -0.43 2,502 18,124 +559
May11 101011 228.45 229.33 228.45 228.94 -0.49 1,164 6,915 +62
Jun11 101011 229.39 229.39 228.19 228.81 -0.67 1,973 11,704 +586
Jul11 101011 228.18 228.59 228.18 228.40 -0.63 502 2,680 -7
Aug11 101011 227.85 227.85 227.85 227.85 -0.58 238 4,189 +80
Total Volume and Open Interest 136,634 261,227 +4,223
e-miNY RBOB Gasoline(NYM)
Nov10 101011 216.60 216.60 216.55 216.60 +1.50 0 3 +0
Dec10 101011 214.30 214.30 214.25 214.30 +0.70 0 1 +0
Jan11 101011 214.80 214.80 214.77 214.80 +0.20 0 1 +0
Feb11 101011 216.20 216.21 216.20 216.20 -0.10 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov10 101011 3.646 3.673 3.586 3.601 -0.050 126,255 185,356 -9,976
Dec10 101011 4.041 4.068 3.999 4.010 -0.036 59,674 90,285 +5,839
Jan11 101011 4.290 4.321 4.250 4.286 -0.006 74,096 127,386 +8,098
Feb11 101011 4.320 4.355 4.290 4.326 -0.002 17,683 46,572 +2,245
Mar11 101011 4.250 4.290 4.230 4.269 -0.001 15,276 58,793 +926
Apr11 101011 4.200 4.254 4.200 4.236 +0.001 10,065 60,203 +858
May11 101011 4.256 4.286 4.231 4.270 +0.002 3,322 19,706 +324
Jun11 101011 4.315 4.342 4.295 4.329 unch 1,476 9,809 +59
Jul11 101011 4.389 4.418 4.370 4.403 -0.002 1,901 9,714 -21
Aug11 101011 4.425 4.469 4.423 4.455 -0.002 678 8,503 +19
Sep11 101011 4.447 4.486 4.447 4.477 -0.002 931 8,856 -38
Oct11 101011 4.548 4.574 4.530 4.562 unch 2,872 28,658 +147
Nov11 101011 4.829 4.843 4.822 4.842 unch 783 9,434 +67
Dec11 101011 5.165 5.188 5.154 5.182 unch 289 16,150 +105
Jan12 101011 5.354 5.380 5.348 5.377 unch 715 18,266 +247
Feb12 101011 5.320 5.357 5.320 5.352 unch 62 6,379 +44
Total Volume and Open Interest 316,669 794,734 +9,068
Brent Crude Oil(ICE)
Nov10 101011 84.33 84.68 83.30 83.72 -0.31 160,651 95,657 -17,058
Dec10 101011 84.67 85.02 83.68 84.17 -0.20 140,815 285,165 +12,957
Jan11 101011 85.00 85.35 84.04 84.57 -0.14 39,978 134,083 +1,942
Feb11 101011 85.23 85.32 84.46 84.95 -0.14 15,825 79,469 -1,255
Mar11 101011 85.54 85.69 84.83 85.33 -0.14 9,669 32,866 +1
Apr11 101011 85.93 86.07 85.20 85.70 -0.15 5,890 23,431 -80
May11 101011 86.30 86.44 85.56 86.05 -0.18 3,792 21,771 +67
Jun11 101011 86.64 86.76 85.99 86.38 -0.19 10,996 27,925 -1,928
Jul11 101011 86.98 87.01 86.70 86.70 -0.18 1,943 7,307 -70
Aug11 101011 86.97 86.97 86.97 86.97 -0.18 1,725 8,232 -117
Sep11 101011 87.23 87.23 87.23 87.23 -0.18 1,722 7,779 -143
Oct11 101011 87.49 87.49 87.49 87.49 -0.17 1,287 5,028 -107
Nov11 101011 87.72 87.72 87.72 87.72 -0.18 774 8,116 +227
Dec11 101011 88.20 88.26 87.48 87.97 -0.19 12,562 62,504 -442
Total Volume and Open Interest 410,544 888,340 -4,921
Gas Oil(ICE)
Oct10 101011 722.75 725.00 717.50 722.75 +1.00 34,372 33,723 -13,460
Nov10 101011 720.25 722.75 714.75 720.00 -0.25 96,061 157,436 +3,585
Dec10 101011 721.00 724.00 715.25 720.25 -1.25 67,614 102,167 -3,233
Jan11 101011 725.25 725.25 718.25 723.50 -1.50 30,179 69,881 +8,265
Feb11 101011 727.25 727.25 721.50 726.00 -2.00 9,802 40,480 +2,050
Mar11 101011 728.00 729.50 723.50 728.25 -2.25 4,228 23,577 +173
Apr11 101011 731.25 731.25 725.50 729.75 -2.50 1,373 27,887 +323
May11 101011 733.75 733.75 730.25 732.00 -2.75 1,146 18,827 -126
Jun11 101011 737.00 737.00 731.25 735.50 -2.50 5,828 52,581 -207
Jul11 101011 741.00 741.00 738.25 739.50 -2.50 933 14,380 +6
Total Volume and Open Interest 256,545 666,970 -2,731
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101011 2.194 2.205 2.177 2.183 -0.001 141 897 +73
Dec10 101011 2.131 2.145 2.120 2.124 +0.004 160 2,109 +39
Jan11 101011 2.141 2.141 2.117 2.117 +0.004 92 1,189 -23
Feb11 101011 2.131 2.131 2.109 2.109 -0.001 41 913 +21
Mar11 101011 2.125 2.125 2.116 2.119 +0.004 20 814 -3
Apr11 101011 2.133 2.133 2.125 2.131 +0.004 16 711 -4
May11 101011 2.130 2.130 2.130 2.130 +0.005 27 379 +15
Total Volume and Open Interest 603 9,623 +162
WTI Crude Oil(ICE)
Nov10 101011 83.08 83.49 81.83 82.21 -0.45 97,750 73,967 +1,761
Dec10 101011 83.68 84.15 82.65 83.01 -0.34 74,133 144,601 +11,165
Jan11 101011 84.51 84.82 83.43 83.88 -0.16 27,513 57,169 +5,006
Feb11 101011 85.26 85.26 84.14 84.50 -0.08 9,732 32,365 +1,186
Mar11 101011 85.29 85.31 84.66 85.02 -0.06 6,505 31,724 -959
Apr11 101011 85.71 85.76 85.08 85.45 -0.07 3,910 15,414 -494
May11 101011 86.10 86.10 85.57 85.80 -0.09 2,127 7,370 -431
Jun11 101011 86.37 86.37 85.70 86.12 -0.11 6,001 32,001 -345
Jul11 101011 86.41 86.41 86.41 86.41 -0.12 456 11,528 +42
Aug11 101011 86.64 86.64 86.64 86.64 -0.13 366 7,242 +150
Sep11 101011 86.86 86.86 86.86 86.86 -0.14 435 9,399 +43
Oct11 101011 87.08 87.08 87.08 87.08 -0.15 430 3,446 -7
Nov11 101011 87.31 87.31 87.31 87.31 -0.15 237 5,609 +2
Dec11 101011 87.90 87.90 87.20 87.56 -0.16 9,289 53,821 +70
Jan12 101011 87.69 87.69 87.69 87.69 -0.16 11 4,294 -3
Feb12 101011 87.82 87.82 87.82 87.82 -0.17 3 731 +3
Total Volume and Open Interest 240,967 564,820 +18,095
US Dollar Index(ICE)
Dec10 101011 77.150 77.785 77.050 77.665 +0.103 29,529 33,705 +860
Mar11 101011 77.560 78.085 77.560 78.030 +0.092 189 565 +18
Jun11 101011 78.450 78.450 78.450 78.450 +0.092 0 2 +0
Total Volume and Open Interest 29,718 34,272 +878
Australian Dollar(CME)
Dec10 101011 98.23 98.32 97.48 97.83 -0.04 44,885 136,754 -2,429
Mar11 101011 96.90 97.12 96.36 96.70 -0.04 84 461 +6
Jun11 101011 95.55 95.55 95.55 95.55 -0.03 0 152 +0
Total Volume and Open Interest 44,969 137,503 -2,423
British Pound(CME)
Dec10 101011 159.52 159.57 158.61 158.88 -0.54 53,166 87,659 +1,021
Mar11 101011 159.08 159.31 158.52 158.77 -0.54 21 247 +4
Jun11 101011 158.66 158.66 158.66 158.66 -0.52 0 39 +0
Total Volume and Open Interest 53,187 87,956 +1,025
Canadian Dollar(CME)
Dec10 101011 98.79 98.95 98.37 98.57 +0.02 34,701 117,356 -2,831
Mar11 101011 98.65 98.70 98.17 98.33 +0.02 79 2,249 +41
Jun11 101011 98.05 98.08 98.05 98.08 +0.01 1 701 +9
Sep11 101011 97.82 97.82 97.82 97.82 unch 0 221 +17
Total Volume and Open Interest 34,788 120,564 -2,757
Japanese Yen(CME)
Dec10 101011 122.68 122.87 121.75 121.97 +0.03 42,636 143,223 -1,380
Mar11 101011 122.59 122.80 122.12 122.12 +0.03 111 652 +109
Jun11 101011 122.28 122.28 122.28 122.28 +0.03 0 206 +0
Total Volume and Open Interest 42,747 144,083 -1,271
Swiss Franc(CME)
Dec10 101011 104.21 104.28 103.54 103.77 -0.09 18,379 54,317 -720
Mar11 101011 104.12 104.24 103.83 103.86 -0.08 9 81 +12
Jun11 101011 103.95 103.95 103.95 103.95 -0.08 0 1 +0
Total Volume and Open Interest 18,388 54,401 -708
EuroFX(CME)
Dec10 101011 139.93 140.01 138.59 138.80 -0.24 192,403 186,144 -9,322
Mar11 101011 139.79 139.83 138.47 138.67 -0.24 210 2,560 +349
Jun11 101011 138.75 138.75 138.52 138.52 -0.24 9 65 +1
Total Volume and Open Interest 192,622 188,790 -8,972
Mexican Peso(CME)
Oct10 101011 806.2 806.2 806.2 806.2 +0.2      
Nov10 101011 803.2 803.2 803.2 803.2 +0.2 0 4 +0
Total Volume and Open Interest 14,036 141,381 +4,748
Brazilian Real(CME)
Nov10 101011 599.00 599.00 599.00 599.00 +1.25 0 24 +0
Dec10 101011 594.50 595.55 593.75 595.55 +1.25 58 4,489 -29
Jan11 101011 591.25 591.25 591.25 591.25 +1.00      
Feb11 101011 587.55 587.55 587.55 587.55 +0.90      
Total Volume and Open Interest 58 4,520 -29
30-Year T-Bonds(CBOT)
Dec10 101011 134~120 134~190 134~040 134~100 unch 29,644 681,860 +2,854
Mar11 101011 133~040 133~040 132~310 133~040 unch 7 853 +155
Jun11 101011 131~300 131~300 131~300 131~300 unch 0 1 +1
Total Volume and Open Interest 29,651 682,714 +3,010
10-Year T-Notes(CBOT)
Dec10 101011 127~090 127~145 127~090 127~140 +0~040 101,360 1,656,172 +4,389
Mar11 101011 126~225 126~285 126~225 126~285 +0~040 367 2,087 +270
Jun11 101011 125~270 126~100 125~270 126~020 +0~040 8 37 +0
Total Volume and Open Interest 101,735 1,658,296 +4,659
5-Year T-Notes(CBOT)
Dec10 101011 121~083 121~094 121~079 121~090 +0~006 41,225 986,346 +8,647
Mar11 101011 121~021 121~021 121~021 121~021 +0~006 0 35 +0
Jun11 101011 120~045 120~045 120~045 120~045 +0~006      
Total Volume and Open Interest 41,225 986,381 +8,647
2 Year T-Notes(CBOT)
Dec10 101011 109~117 109~121 109~115 109~119 +0~002 19,534 747,249 -6,105
Mar11 101011 109~110 109~110 109~110 109~110 +0~002 0 854 +89
Jun11 101011 109~062 109~062 109~062 109~062 +0~002      
Total Volume and Open Interest 19,534 748,103 -6,016
Eurodollars(CME)
Dec10 101011 99.675 99.685 99.675 99.675 unch 18,685 1,055,082 -19,872
Mar11 101011 99.635 99.645 99.635 99.640 unch 16,682 1,178,211 -7,797
Jun11 101011 99.590 99.600 99.585 99.590 -0.005 14,163 955,505 -3,257
Sep11 101011 99.520 99.530 99.510 99.515 -0.005 12,114 865,478 -7,461
Dec11 101011 99.425 99.430 99.410 99.420 -0.005 16,444 843,020 -21,118
Mar12 101011 99.320 99.320 99.300 99.310 -0.005 11,494 568,607 -127
Jun12 101011 99.195 99.200 99.175 99.185 -0.010 6,207 394,166 -1,569
Sep12 101011 99.070 99.070 99.045 99.055 -0.010 6,747 330,242 -4,103
Dec12 101011 98.915 98.915 98.885 98.895 -0.010 6,976 251,278 +6,415
Mar13 101011 98.760 98.760 98.730 98.740 -0.010 6,334 253,140 +9,081
Jun13 101011 98.565 98.565 98.545 98.555 -0.010 2,049 148,972 +7,812
Sep13 101011 98.370 98.375 98.360 98.370 -0.005 1,453 144,321 -779
Dec13 101011 98.175 98.180 98.165 98.175 unch 552 117,409 +803
Mar14 101011 97.990 97.995 97.980 97.995 unch 427 103,462 -593
Jun14 101011 97.795 97.795 97.780 97.795 +0.005 552 99,825 +4,130
Sep14 101011 97.585 97.590 97.570 97.585 +0.005 257 58,458 +11
Dec14 101011 97.360 97.375 97.355 97.370 +0.005 207 74,219 +187
Mar15 101011 97.180 97.200 97.180 97.195 +0.005 88 44,750 +488
Total Volume and Open Interest 126,218 7,746,952 -34,855
30 Day Federal Funds(CBOT)
Oct10 101011 99.805 99.810 99.805 99.808 unch 268 66,644 -404
Nov10 101011 99.825 99.830 99.825 99.825 unch 388 97,064 +1,021
Dec10 101011 99.835 99.840 99.835 99.835 unch 128 82,241 +394
Jan11 101011 99.845 99.845 99.840 99.845 +0.005 97 64,354 +5
Feb11 101011 99.840 99.840 99.835 99.840 unch 178 56,263 -1,245
Mar11 101011 99.840 99.840 99.840 99.840 unch 272 29,224 -1,480
Total Volume and Open Interest 2,287 592,961 +245
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 101011 99.690 99.690 99.690 99.690 unch 0 1,540 +0
Mar11 101011 99.717 99.717 99.717 99.717 unch 0 567 +0
Jun11 101011 99.740 99.740 99.740 99.740 -0.005      
Sep11 101011 99.735 99.735 99.735 99.735 +0.015 1 1 +0
Dec11 101011 99.730 99.730 99.730 99.730 -0.005      
Mar12 101011 99.720 99.720 99.720 99.720 -0.005      
Jun12 101011 99.770 99.770 99.770 99.770 -0.005      
Sep12 101011 99.720 99.720 99.720 99.720 unch      
Dec12 101011 99.415 99.415 99.415 99.415 -0.040      
Mar13 101011 99.415 99.415 99.415 99.415 -0.040      
Total Volume and Open Interest 0 2,107 -1
3-Mth Euro-Yen(SGX)
Dec10 101011 99.69 99.69 99.69 99.69 unch 0 2,786 +0
Mar11 101011 99.72 99.72 99.72 99.72 unch 0 1,454 +155
Jun11 101011 99.74 99.74 99.74 99.74 -0.01 0 2,574 +0
Sep11 101011 99.74 99.74 99.74 99.74 0.00 350 947 +116
Dec11 101011 99.73 99.73 99.73 99.73 0.00 0 108 +0
Mar12 101011 99.72 99.72 99.72 99.72 0.00 0 305 +0
Jun12 101011 99.77 99.77 99.77 99.77 -0.01 0 754 +0
Sep12 101011 99.72 99.72 99.72 99.72 -0.04 0 310 +0
Total Volume and Open Interest 350 9,242 +271
Japanese Gov't Bonds(SGX)
Dec10 101008 143.73 144.14 143.64 144.10 +0.37 2,430 23,417 +343
Mar11 101008 142.01 142.01 142.01 142.01 +0.37      
Jun11 101008 139.92 139.92 139.92 139.92 +0.37      
Total Volume and Open Interest 2,430 23,417 +343
Euro-Bund(EUREX)
Dec10 101011 131.73 131.85 131.42 131.63 -0.22 989,228 923,833 +32,621
Mar11 101011 131.75 131.83 131.74 131.80 -0.22 1,055 7,089 +782
Jun11 101011 130.63 130.63 130.63 130.63 -0.22 110 0 +0
Total Volume and Open Interest 990,393 930,922 +33,403
Euro-Bobl(EUREX)
Dec10 101011 121.04 121.09 120.90 121.00 -0.10 506,060 777,311 +1,304
Mar11 101011 120.95 121.00 120.95 121.00 -0.10 3,274 61,214 +196
Jun11 101011 120.84 120.84 120.84 120.84 -0.10      
Total Volume and Open Interest 509,334 838,525 +1,500
3-Mth Euribor(EUREX)
Dec10 101011 98.955 98.955 98.935 98.940 -0.005 25 4,075 +15
Mar11 101011 98.890 98.895 98.885 98.885 +0.010 18 2,360 -2
Jun11 101011 98.845 98.850 98.845 98.845 +0.020 0 3,108 +0
Total Volume and Open Interest 43 10,751 +13
Long Gilt(LIFFE)
Dec10 101011 125~05 125~08 125~01 125~06 -0~06 111,738 312,731 +13,463
Mar11 101011 123~31 123~31 123~31 123~31 -0~06      
Total Volume and Open Interest 111,738 312,731 +13,463
3-Mth Short Sterling(LIFFE)
Dec10 101011 99.25 99.26 99.24 99.25 unch 19,855 394,955 -2,229
Mar11 101011 99.23 99.23 99.21 99.22 unch 36,080 332,874 +122
Jun11 101011 99.16 99.17 99.14 99.15 unch 21,973 268,991 +1,962
Sep11 101011 99.06 99.07 99.04 99.06 unch 28,614 352,941 +2,378
Dec11 101011 98.93 98.94 98.91 98.93 unch 38,147 426,282 -861
Mar12 101011 98.76 98.79 98.76 98.78 unch 34,551 269,173 +4,348
Total Volume and Open Interest 242,112 2,409,887 +12,492
3-Mth Euribor(LIFFE)
Dec10 101011 98.945 98.960 98.935 98.940 -0.005 96,216 604,325 -6,124
Mar11 101011 98.870 98.900 98.870 98.885 +0.010 93,178 653,339 +11,811
Jun11 101011 98.830 98.860 98.825 98.845 +0.020 97,067 526,304 +3,923
Total Volume and Open Interest 758,508 3,451,130 +35,542
3-Mth Aus T-Bills(SFE)
Dec10 101011 94.94 94.96 94.93 94.96 +0.02 6,246 178,052 -18,091
Mar11 101011 94.84 94.87 94.81 94.86 +0.01 7,590 136,903 -4,330
Jun11 101011 94.75 94.77 94.71 94.76 +0.01 4,190 79,790 -2,938
Sep11 101011 94.67 94.70 94.64 94.68 +0.01 1,166 52,459 -1,880
Dec11 101011 94.63 94.65 94.61 94.64 +0.01 1,182 33,466 +253
Mar12 101011 94.61 94.63 94.59 94.62 +0.01 523 35,840 -533
Jun12 101011 94.58 94.61 94.57 94.59 +0.01 299 23,620 -451
Sep12 101011 94.55 94.57 94.55 94.57 +0.01 133 6,917 -101
Dec12 101011 94.55 94.55 94.55 94.55 unch 0 1,263 +0
Mar13 101011 94.55 94.55 94.55 94.55 unch 0 1,099 +0
Total Volume and Open Interest 21,329 549,477 -28,071
10-Year Aus T-Bonds(SFE)
Dec10 101011 94.98 95.00 94.94 94.98 unch 20,417 357,447 -11,416
Mar11 101011 94.98 94.98 94.98 94.98 unch      
Total Volume and Open Interest 20,417 357,447 -11,416
3-Year Aus T-Bonds(SFE)
Dec10 101011 95.08 95.11 95.04 95.09 +0.01 62,972 457,770 -25,713
Mar11 101011 95.09 95.09 95.09 95.09 +0.01      
Total Volume and Open Interest 62,972 457,770 -25,713
Gold(CMX)
Oct10 101011 1346.7 1353.7 1344.0 1353.3 +9.1 80 592 -154
Dec10 101011 1348.9 1356.3 1341.1 1354.4 +9.1 190,657 450,731 +9,244
Feb11 101011 1351.5 1357.4 1343.5 1356.2 +9.1 5,384 35,640 +911
Apr11 101011 1353.0 1358.0 1345.8 1357.8 +9.2 1,261 18,958 +457
Jun11 101011 1356.7 1359.4 1349.3 1359.3 +9.3 287 17,816 -65
Aug11 101011 1358.9 1360.8 1358.9 1360.8 +9.4 929 11,510 +880
Oct11 101011 1362.5 1362.6 1362.5 1362.5 +9.4 479 8,787 +276
Dec11 101011 1353.6 1364.3 1351.7 1364.2 +9.4 2,188 18,893 +330
Feb12 101011 1366.1 1366.1 1366.1 1366.1 +9.5 1 6,643 +0
Apr12 101011 1368.1 1368.1 1368.1 1368.1 +9.6 525 5,305 -500
Jun12 101011 1370.2 1370.2 1370.2 1370.2 +9.7 1,071 8,804 -4
Aug12 101011 1372.5 1372.5 1372.5 1372.5 +9.8 777 5,027 +76
Total Volume and Open Interest 211,453 633,064 +12,548
Silver(CMX)
Dec10 101011 2341.0 2367.5 2305.5 2334.9 +24.4 67,185 105,245 +2,001
Mar11 101011 2336.5 2370.0 2316.0 2340.3 +24.5 1,723 19,076 +168
May11 101011 2344.5 2359.0 2337.0 2343.3 +24.6 599 9,415 -16
Jul11 101011 2347.5 2360.0 2327.0 2345.9 +24.7 359 6,804 +229
Sep11 101011 2348.4 2348.4 2348.4 2348.4 +24.8 183 3,995 +165
Dec11 101011 2353.0 2370.0 2339.0 2351.9 +25.0 228 4,467 +60
Mar12 101011 2355.2 2355.2 2355.2 2355.2 +25.1 0 220 +0
Total Volume and Open Interest 70,716 155,385 +2,660
Platinum(NYMEX)
Oct10 101011 1686.6 1686.6 1686.6 1686.6 -17.6 4 77 -6
Jan11 101011 1710.2 1714.4 1685.2 1690.8 -17.9 5,990 38,432 +705
Apr11 101011 1711.0 1711.1 1692.0 1693.9 -17.7 54 659 +17
Jul11 101011 1700.0 1700.0 1697.2 1697.2 -17.7 0 3 +0
Total Volume and Open Interest 6,053 39,179 +717
Palladium(NYMEX)
Dec10 101011 586.50 592.00 582.10 588.75 +1.15 3,342 24,135 +222
Mar11 101011 592.50 592.75 586.40 590.30 +1.20 44 759 +11
Jun11 101011 591.25 591.25 591.25 591.25 +1.20 0 14 +0
Total Volume and Open Interest 3,386 24,908 +233
Copper(CMX)
Dec10 101011 378.40 382.00 377.25 378.95 +1.50 41,895 101,841 +4,328
Mar11 101011 380.00 381.45 377.70 379.50 +1.60 5,365 34,251 +1,065
May11 101011 378.90 380.00 377.25 378.80 +1.65 1,082 7,296 +565
Jul11 101011 376.55 377.90 376.50 377.90 +1.85 182 4,152 +130
Sep11 101011 376.60 376.60 376.60 376.60 +1.75 9 3,363 -3
Total Volume and Open Interest 49,091 160,567 +6,044
DJIA Index(CBOT)
Dec10 101011 10961 10969 10946 10963 +16 315 4,439 +26
Mar11 101011 10893 10893 10880 10893 +13 0 11 +0
Jun11 101011 10833 10833 10819 10833 +14      
Sep11 101011 10775 10775 10762 10775 +13      
Total Volume and Open Interest 315 4,450 +26
E-mini DJIA Index(CBOT)
Dec10 101011 10951 10984 10921 10963 +16 129,720 89,636 +1,706
Mar11 101011 10895 10895 10893 10893 +13 120 323 +55
Jun11 101011 10833 10833 10833 10833 +14 0 1 +0
Sep11 101011 10775 10775 10775 10775 +13      
Total Volume and Open Interest 129,840 89,960 +1,761
S & P 500(CME)
Dec10 101011 1162.40 1165.00 1157.90 1162.30 +1.70 11,603 299,285 +1,449
Mar11 101011 1156.90 1158.20 1154.20 1156.90 +1.70 108 3,389 +13
Jun11 101011 1151.90 1153.20 1149.20 1151.90 +1.70 0 1,993 +0
Sep11 101011 1147.40 1148.70 1144.70 1147.40 +1.70      
Total Volume and Open Interest 11,711 304,667 +1,462
S & P 500 E-Mini(Globex)
Dec10 101011 1161.50 1165.00 1157.75 1162.25 +1.75 1,969,643 2,627,827 +2,822
Mar11 101011 1157.50 1159.50 1152.75 1157.00 +1.75 826 6,570 +164
Total Volume and Open Interest 1,970,481 2,634,503 +2,986
NASDAQ 100(CME)
Dec10 101011 2025.30 2036.00 2018.50 2025.50 +4.70 2,044 21,059 +984
Mar11 101011 2022.80 2033.00 2022.80 2022.80 +4.80 0 2 +0
Jun11 101011 2020.30 2021.50 2020.30 2020.30 +4.80      
Total Volume and Open Interest 2,044 21,061 +984
NASDAQ 100 E-Mini(Globex)
Dec10 101011 2023.00 2035.00 2018.80 2025.50 +4.70 313,502 444,846 +6,801
Mar11 101011 2026.00 2032.00 2015.80 2022.80 +4.80 447 536 +77
Total Volume and Open Interest 313,949 445,385 +6,878
S & P Midcap 400(CME)
Dec10 101011 807.50 814.50 807.50 811.00 +3.10 1 1,895 -1
Mar11 101011 809.00 809.40 809.00 809.00 +3.10      
Jun11 101011 807.00 807.40 807.00 807.00 +3.10      
Total Volume and Open Interest 1 1,895 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101011 9650 9665 9620 9655 +10 9,282 32,302 +1,038
Mar11 101011 9680 9680 9670 9680 +10 0 1 +0
Total Volume and Open Interest 9,282 32,303 +1,038
Nikkei 225(SGX)
Dec10 101008 9675 9690 9570 9580 -110 113,966 184,074 +21
Mar11 101008 9565 9565 9565 9565 -110 232 589 +136
Jun11 101008 9505 9505 9505 9505 -110 0 2,086 +0
Total Volume and Open Interest 119,074 201,780 +1,806
CAC 40(EURONEXT)
Oct10 101011 3770.5 3782.5 3758.5 3766.5 +2.0 134,777 369,421 -2,370
Nov10 101011 3758.0 3763.0 3742.5 3748.0 +1.0 24 28,451 -4,170
Dec10 101011 3755.0 3759.5 3743.0 3747.0 +2.0 235 37,408 +20
Total Volume and Open Interest 135,036 435,375 -6,520
Hang Seng Index(HKFE)
Oct10 101011 23139 23323 23133 23280 +389 73,379 108,337 +2,991
Nov10 101011 23095 23280 23095 23254 +394 1,561 2,708 +919
Dec10 101011 23068 23280 23068 23263 +364 700 3,756 +134
Total Volume and Open Interest 75,758 115,299 +4,005
DAX(EUREX)
Dec10 101011 6305.0 6335.0 6295.0 6315.0 +16.0 127,345 165,543 +994
Mar11 101011 6317.0 6347.0 6309.5 6328.0 +15.5 162 7,976 +19
Jun11 101011 6350.0 6355.5 6326.0 6345.0 +16.0 101 1,240 +17
Total Volume and Open Interest 127,608 174,759 +1,030
FT-SE 100(EURONEXT)
Dec10 101011 5656.00 5665.00 5633.50 5647.50 +10.50 106,351 622,006 -6,688
Mar11 101011 5617.50 5617.50 5596.00 5606.00 +10.00 13 1,670 +7
Jun11 101011 5562.00 5562.00 5562.00 5562.00 +10.00 50 415 +50
Total Volume and Open Interest 106,414 624,091 -6,631
SPI 200(SFE)
Dec10 101011 4696.0 4729.0 4658.0 4715.0 +20.0 22,800 200,150 -2,428
Mar11 101011 4707.0 4720.0 4707.0 4709.0 +20.0 48 1,551 -41
Jun11 101011 4729.0 4729.0 4729.0 4729.0 +20.0 0 835 +0
Total Volume and Open Interest 22,848 204,008 -2,782
GSCI(CME)
Oct10 101011 564.00 566.00 563.00 563.00 +0.75 1,677 8,025 -1,188
Nov10 101011 568.25 570.60 567.50 567.55 +1.00 1,352 6,758 +1,243
Dec10 101011 574.00 577.50 574.00 574.00 -0.50      
Total Volume and Open Interest 3,029 14,783 +55
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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