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 Fri October 15, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101015 1189.00 1204.25 1180.00 1185.00 -3.50 115,964 186,132 -9,221
Jan11 101015 1199.00 1214.50 1190.50 1195.75 -3.25 55,597 223,987 +6,129
Mar11 101015 1207.00 1222.25 1201.75 1203.50 -3.75 14,694 69,260 +2,298
May11 101015 1210.00 1225.00 1203.00 1204.75 -4.00 11,770 50,859 -1,669
Jul11 101015 1211.50 1228.50 1207.00 1209.00 -4.00 7,634 37,588 +394
Aug11 101015 1205.25 1213.50 1196.00 1196.00 -4.00 170 899 +29
Sep11 101015 1182.00 1186.50 1169.25 1169.50 -5.00 124 939 +39
Nov11 101015 1152.00 1164.50 1144.00 1147.25 -5.50 6,666 59,957 +372
Jan12 101015 1155.00 1166.00 1150.00 1150.25 -6.25 112 747 +76
Mar12 101015 1160.00 1160.00 1151.50 1151.50 -7.50 6 311 +2
May12 101015 1151.50 1159.00 1151.50 1151.50 -7.50 20 148 +3
Jul12 101015 1164.00 1164.00 1155.00 1155.00 -9.00 10 110 -2
Aug12 101015 1141.50 1150.50 1141.50 1141.50 -9.00 1 5 +1
Sep12 101015 1105.75 1114.75 1105.75 1105.75 -9.00 1 4 +0
Total Volume and Open Interest 212,945 633,081 -1,489
Soybean Meal(CBOT)
Dec10 101015 331.70 336.20 327.00 328.20 -3.50 32,691 110,738 -642
Jan11 101015 332.70 337.30 329.40 329.40 -3.30 5,820 22,797 +945
Mar11 101015 335.70 339.60 331.70 331.70 -3.30 2,939 18,673 -203
May11 101015 335.40 340.10 332.00 332.00 -3.40 2,313 17,196 +159
Jul11 101015 336.50 341.20 333.00 333.00 -3.50 2,503 13,938 +347
Aug11 101015 331.30 335.20 328.00 328.00 -3.30 369 2,386 +118
Sep11 101015 323.50 327.50 320.60 320.60 -2.90 464 1,978 +242
Oct11 101015 313.70 315.00 309.00 309.00 -2.70 114 1,081 +35
Dec11 101015 312.10 313.20 308.00 308.00 -3.20 829 6,580 +160
Jan12 101015 310.00 313.20 310.00 310.00 -3.20 8 221 +0
Total Volume and Open Interest 48,066 195,881 +1,052
Soybean Oil(CBOT)
Dec10 101015 47.99 48.25 47.63 47.77 -0.25 44,571 149,772 -406
Jan11 101015 48.37 48.61 48.00 48.12 -0.25 13,458 83,521 +1,276
Mar11 101015 48.75 48.95 48.37 48.48 -0.27 9,714 44,411 +1,879
May11 101015 48.95 49.15 48.58 48.67 -0.26 3,602 18,782 -203
Jul11 101015 49.08 49.83 48.74 48.83 -0.29 2,264 14,897 -37
Aug11 101015 49.23 49.23 48.80 48.88 -0.30 515 2,203 +350
Sep11 101015 49.28 49.28 48.85 48.90 -0.32 155 1,344 +40
Oct11 101015 49.00 49.25 48.86 48.93 -0.32 25 702 +10
Dec11 101015 49.51 49.51 49.15 49.15 -0.30 688 9,903 +5
Jan12 101015 49.25 49.55 49.25 49.25 -0.30 0 15 +0
Total Volume and Open Interest 74,992 325,622 +1,989
Canola(WCE)
Nov10 101015 499.6 502.1 496.9 498.4 -0.6 8,551 50,344 -4,354
Jan11 101015 508.4 509.9 504.2 506.9 -0.5 10,640 99,457 +5,382
Mar11 101015 513.8 517.0 512.1 513.9 -1.0 540 10,056 +52
May11 101015 517.5 519.4 515.0 516.9 -1.2 65 2,951 +35
Jul11 101015 517.5 519.1 515.9 517.9 -0.7 48 7,632 +21
Total Volume and Open Interest 21,344 183,991 +2,463
Corn(CBOT)
Dec10 101015 568.00 575.00 561.00 563.00 -4.25 189,203 657,297 -3,211
Mar11 101015 579.00 586.00 572.00 575.00 -3.50 67,337 363,796 +10,379
May11 101015 583.00 591.25 579.00 580.75 -2.75 13,516 76,925 +1,716
Jul11 101015 584.25 592.25 579.50 582.50 -1.75 24,356 141,943 -1,520
Sep11 101015 540.00 547.00 535.25 538.50 -2.75 2,952 25,597 +416
Dec11 101015 518.00 523.00 513.75 516.75 -2.75 33,972 175,215 +363
Mar12 101015 522.00 527.75 519.00 521.25 -2.75 1,919 12,384 +133
May12 101015 526.25 530.00 523.50 523.50 -2.50 419 2,185 +113
Jul12 101015 522.50 530.25 522.50 525.50 -2.25 1,009 4,259 +79
Sep12 101015 509.50 512.50 509.50 509.50 -3.00 15 724 +2
Total Volume and Open Interest 335,545 1,483,836 +8,610
Wheat(CBOT)
Dec10 101015 702.00 713.75 695.00 704.50 +3.75 40,266 254,657 +1,211
Mar11 101015 737.00 750.00 731.00 740.75 +4.00 11,795 93,386 +1,596
May11 101015 752.00 763.25 747.50 757.75 +5.75 4,142 29,092 +249
Jul11 101015 756.00 776.00 751.50 765.25 +9.00 6,503 78,583 +471
Sep11 101015 771.25 784.50 765.50 779.75 +9.50 1,187 11,711 +143
Dec11 101015 780.25 795.25 774.00 790.50 +10.25 2,139 43,272 +811
Total Volume and Open Interest 66,302 521,513 +4,566
Wheat(KCBT)
Dec10 101015 740.75 754.75 734.25 745.00 +4.50 10,280 88,406 -2,241
Mar11 101015 754.00 769.50 749.25 759.75 +4.75 4,377 77,228 +1,126
May11 101015 766.50 775.25 757.25 768.50 +4.75 1,771 14,438 +953
Jul11 101015 766.00 780.75 760.00 771.50 +4.75 1,699 32,117 +138
Sep11 101015 774.00 781.00 764.50 774.00 +4.75 149 4,385 +83
Dec11 101015 785.00 795.50 780.75 786.50 +4.75 128 4,311 +19
Total Volume and Open Interest 18,425 222,426 +88
Wheat(MGE)
Dec10 101015 750.25 762.50 745.00 754.00 +4.00 3,260 20,242 +367
Mar11 101015 763.75 775.25 759.25 768.00 +4.25 1,441 21,769 +426
May11 101015 774.00 782.25 768.00 776.00 +3.75 654 5,284 +240
Jul11 101015 777.25 785.00 771.00 780.50 +6.00 407 6,905 +251
Sep11 101015 770.00 783.25 763.00 778.00 +9.25 109 4,256 +20
Total Volume and Open Interest 5,907 63,480 +1,303
Oats(CBOT)
Dec10 101015 377.25 377.25 369.25 370.25 -5.75 550 8,885 +144
Mar11 101015 383.75 386.00 380.25 380.25 -5.75 152 3,615 +14
May11 101015 384.25 390.00 384.25 384.25 -5.75 5 111 +3
Jul11 101015 395.00 397.00 391.00 393.50 -3.50 15 19 +7
Total Volume and Open Interest 729 13,288 +173
Rough Rice(CBOT)
Nov10 101015 13.59 13.87 13.38 13.59 +0.01 858 6,929 -60
Jan11 101015 13.86 14.13 13.65 13.86 +0.01 463 6,443 +174
Mar11 101015 14.14 14.40 13.93 14.15 +0.02 84 1,955 +24
May11 101015 14.40 14.45 14.28 14.41 +0.02 3 793 +1
Total Volume and Open Interest 1,494 17,565 +149
Live Cattle(CME)
Oct10 101015 97.600 98.500 97.550 98.150 +2.070 7,956 8,416 -3,611
Dec10 101015 99.400 100.500 99.200 100.135 +1.850 20,454 148,565 -2,951
Feb11 101015 102.230 102.930 102.000 102.580 +1.500 6,540 64,535 +302
Apr11 101015 104.850 105.700 104.580 105.080 +1.130 3,777 51,111 +102
Jun11 101015 102.580 103.000 102.150 102.635 +0.985 1,443 23,001 +218
Aug11 101015 102.000 102.700 101.650 102.250 +0.670 387 7,294 +109
Total Volume and Open Interest 40,731 308,654 -5,809
Feeder Cattle(CME)
Oct10 101015 108.500 109.100 108.400 108.750 +0.650 334 3,424 +30
Nov10 101015 108.750 110.350 108.750 109.385 +1.250 2,023 9,182 -386
Jan11 101015 109.400 110.885 109.400 109.600 +0.670 2,271 11,062 +755
Mar11 101015 109.750 111.600 109.750 110.535 +0.535 919 3,889 +330
Apr11 101015 111.885 112.750 111.350 111.350 +0.450 203 1,017 +139
May11 101015 112.500 113.500 112.500 112.500 +0.420 110 1,163 +62
Aug11 101015 114.500 115.750 114.500 114.850 +0.250 68 498 +30
Total Volume and Open Interest 5,928 30,258 +960
Lean Hogs(CME)
Dec10 101015 69.080 69.430 68.550 68.900 +0.050 26,087 91,540 -1,217
Feb11 101015 73.100 73.600 72.830 73.330 +0.445 7,142 38,889 -740
Apr11 101015 77.430 77.930 76.785 77.750 +0.670 5,822 38,877 +314
May11 101015 82.350 82.900 81.830 82.900 +0.850 194 1,279 +99
Jun11 101015 84.650 85.635 84.300 85.480 +0.830 3,998 23,654 -722
Jul11 101015 84.400 85.150 84.000 85.000 +0.900 513 5,031 +64
Aug11 101015 83.730 84.400 83.535 84.150 +0.850 1,489 4,335 +559
Oct11 101015 75.800 76.600 75.300 76.600 +1.000 231 870 +63
Total Volume and Open Interest 45,483 204,718 -7,575
Class III Milk(CME)
Oct10 101015 16.83 16.89 16.80 16.82 unch 108 4,705 -18
Nov10 101015 16.09 16.17 15.47 15.55 -0.55 182 5,316 -12
Dec10 101015 15.20 15.35 14.75 14.84 -0.35 185 5,174 +15
Jan11 101015 14.53 14.60 14.25 14.36 -0.16 65 2,238 +32
Feb11 101015 14.18 14.25 14.13 14.16 -0.01 54 1,610 +33
Total Volume and Open Interest 798 25,363 +186
Cocoa(ICE)
Dec10 101015 2875 2900 2794 2805 -75 6,934 57,845 -446
Mar11 101015 2913 2921 2824 2834 -73 2,684 33,405 +549
May11 101015 2930 2930 2843 2852 -70 651 14,280 +206
Jul11 101015 2930 2934 2870 2871 -69 44 5,711 +11
Sep11 101015 2947 2947 2889 2889 -68 286 3,420 +219
Dec11 101015 2909 2931 2909 2909 -72 101 8,136 +52
Mar12 101015 2983 2983 2983 2983 -71 41 10,451 +1
Total Volume and Open Interest 11,041 138,260 +892
Coffee "C"(ICE)
Dec10 101015 187.70 189.35 183.25 186.40 -1.20 8,791 76,501 -228
Mar11 101015 189.95 191.15 185.00 188.25 -1.15 2,728 40,524 +715
May11 101015 189.65 191.15 185.65 188.55 -0.75 1,504 9,451 -53
Jul11 101015 187.90 189.00 185.50 186.90 -1.00 127 4,509 +1
Sep11 101015 186.05 186.05 183.80 184.70 -1.45 134 2,335 -27
Dec11 101015 183.10 183.10 181.00 182.00 -1.25 29 2,011 +763
Total Volume and Open Interest 13,347 136,071 +1,185
Orange Juice(ICE)
Nov10 101015 141.60 146.85 141.60 145.85 +4.75 3,096 13,417 -1,258
Jan11 101015 145.00 149.15 144.05 148.25 +4.75 1,020 13,842 +33
Mar11 101015 149.00 149.95 149.00 149.60 +4.55 178 1,467 +55
May11 101015 150.65 150.65 150.65 150.65 +4.55 22 512 +15
Jul11 101015 151.40 151.40 151.40 151.40 +4.35 1 1,245 +1
Sep11 101015 152.15 152.15 152.15 152.15 +4.35 0 21 +0
Total Volume and Open Interest 4,317 30,532 -1,154
Sugar #11(ICE)
Mar11 101015 27.90 28.07 26.88 27.06 -0.88 52,832 288,209 -885
May11 101015 25.13 25.45 24.44 24.61 -0.62 25,699 83,788 +3,607
Jul11 101015 22.50 22.75 21.82 22.12 -0.43 15,102 90,938 -1,521
Oct11 101015 21.01 21.35 20.65 20.80 -0.35 6,889 40,749 +146
Mar12 101015 20.22 20.30 19.55 19.81 -0.35 2,221 40,500 +469
Total Volume and Open Interest 103,603 580,310 +2,005
London Cocoa(LCE)
Dec10 101015 1895 1902 1847 1850 -52 5,210 66,914 +256
Mar11 101015 1923 1926 1874 1877 -49 1,794 53,993 +155
May11 101015 1938 1944 1896 1897 -47 545 18,179 +85
Jul11 101015 1949 1961 1914 1914 -47 505 11,269 -120
Sep11 101015 1967 1974 1928 1928 -47 32 6,774 -2
Dec11 101015 1980 1985 1942 1942 -46 81 10,161 +61
Mar12 101015 1955 1955 1955 1955 -46 0 9,102 +0
Total Volume and Open Interest 8,167 177,942 +435
London Sugar(LCE)
Dec10 101015 706.60 711.00 693.20 696.20 -15.50 1,887 28,255 -143
Mar11 101015 693.40 696.30 678.20 682.60 -14.60 1,660 22,145 +401
May11 101015 661.10 664.70 648.30 651.90 -11.90 514 6,580 -98
Aug11 101015 610.30 615.00 600.10 602.30 -11.30 315 5,666 +161
Oct11 101015 560.90 560.90 560.90 560.90 -7.60 28 712 +7
Total Volume and Open Interest 4,414 64,142 +329
Cotton(ICE)
Dec10 101015 118.50 119.80 109.87 109.87 -5.00 8,338 128,163 -760
Mar11 101015 113.30 114.00 105.97 105.97 -5.00 6,206 71,100 +1,227
May11 101015 109.90 110.00 104.64 104.64 -5.00 962 7,426 -115
Jul11 101015 108.30 108.53 102.86 102.86 -5.00 2,511 16,460 +581
Oct11 101015 93.86 93.86 90.86 90.86 -3.00 1 37 +1
Dec11 101015 89.25 89.50 85.39 86.09 -3.40 2,250 13,136 +1,256
Total Volume and Open Interest 20,274 236,971 +2,193
Lumber(CME)
Nov10 101015 248.1 249.5 243.0 243.3 -9.7 1,008 3,831 -525
Jan11 101015 266.6 268.9 259.0 266.1 -1.9 625 3,876 -79
Mar11 101015 281.0 282.0 274.6 278.4 -3.6 258 1,776 +166
May11 101015 283.0 287.0 283.0 287.0 -6.0 18 238 +3
Total Volume and Open Interest 1,909 9,725 -435
Crude Oil(NYM)
Nov10 101015 82.77 83.33 80.75 81.25 -1.44 340,955 140,915 -22,011
Dec10 101015 83.50 83.98 81.41 81.93 -1.43 214,511 382,370 +9,246
Jan11 101015 84.23 84.62 82.08 82.61 -1.43 59,727 157,512 -1,216
Feb11 101015 84.56 85.07 82.63 83.17 -1.42 29,001 64,092 +4,442
Mar11 101015 85.04 85.37 83.09 83.65 -1.41 18,849 73,434 +2,787
Apr11 101015 85.35 85.76 83.97 84.06 -1.40 6,581 37,827 +376
May11 101015 85.92 86.20 84.42 84.42 -1.39 3,861 20,776 +321
Jun11 101015 86.03 86.59 84.30 84.75 -1.38 20,705 79,915 +2,037
Jul11 101015 86.80 86.80 85.05 85.05 -1.38 3,585 31,397 +425
Aug11 101015 87.00 87.00 85.23 85.29 -1.38 1,571 13,603 +50
Sep11 101015 87.20 87.20 85.52 85.52 -1.38 2,161 18,148 -65
Oct11 101015 87.50 87.50 85.75 85.76 -1.38 1,321 13,534 +230
Nov11 101015 87.09 87.80 85.66 86.00 -1.38 1,695 15,970 +385
Dec11 101015 87.70 88.10 85.83 86.27 -1.38 29,143 140,848 +1,170
Jan12 101015 86.40 86.40 86.40 86.40 -1.37 668 15,036 +196
Feb12 101015 86.52 86.52 86.52 86.52 -1.36 18 6,067 -7
Total Volume and Open Interest 751,982 1,476,288 +948
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101015 82.850 83.325 80.750 81.250 -1.450 9,347 2,902 -194
Dec10 101015 83.500 83.975 81.400 81.925 -1.425 1,822 4,213 +123
Jan11 101015 83.975 84.100 82.375 82.600 -1.450 187 973 -21
Feb11 101015 84.825 84.825 83.175 83.175 -1.425 2 343 +1
Mar11 101015 83.650 83.650 83.650 83.650 -1.400 1 8 +0
Apr11 101015 84.025 84.050 84.025 84.050 -1.400 0 4 +0
May11 101015 84.425 84.425 84.425 84.425 -1.375 5 3 -5
Jun11 101015 84.550 84.750 84.550 84.750 -1.375 0 22 +0
Jul11 101015 85.050 85.050 85.050 85.050 -1.375 0 1 +0
Total Volume and Open Interest 11,364 8,583 -96
Heating Oil(NYM)
Nov10 101015 228.61 229.50 221.77 223.08 -5.31 45,546 64,563 -5,675
Dec10 101015 230.33 231.29 223.76 224.95 -5.32 29,449 83,290 +1,167
Jan11 101015 232.60 233.58 226.15 227.38 -5.22 12,147 56,464 +234
Feb11 101015 233.10 234.42 227.83 228.76 -5.13 5,175 18,535 +220
Mar11 101015 233.50 233.50 227.62 228.78 -5.07 2,663 15,507 -360
Apr11 101015 231.93 231.93 227.85 227.99 -4.99 882 10,471 +72
May11 101015 230.06 230.49 227.73 227.73 -4.97 1,320 11,043 +195
Jun11 101015 232.67 233.38 227.87 227.90 -4.95 4,576 28,192 +1,032
Jul11 101015 228.98 228.98 228.98 228.98 -4.88 403 4,789 -9
Aug11 101015 230.50 230.50 230.23 230.23 -4.79 208 3,340 +134
Sep11 101015 231.81 231.81 231.81 231.81 -4.76 134 3,314 +95
Oct11 101015 236.15 236.15 233.74 233.74 -4.74 119 1,420 +79
Total Volume and Open Interest 104,981 320,956 -3,295
Gasoline(NYMEX)
Nov10 101015 213.88 215.28 209.43 210.38 -3.27 50,551 58,459 -5,887
Dec10 101015 211.79 213.34 207.32 208.10 -3.69 41,723 80,967 +4,711
Jan11 101015 213.91 214.15 208.33 208.93 -4.03 17,794 41,766 +1,079
Feb11 101015 215.61 215.61 210.19 210.85 -4.08 9,175 15,262 +1,132
Mar11 101015 216.30 217.54 212.29 212.86 -4.11 6,261 18,053 +952
Apr11 101015 228.66 228.67 223.74 224.01 -4.06 3,392 19,479 +220
May11 101015 227.90 227.93 224.50 224.81 -4.00 1,882 7,044 -256
Jun11 101015 229.22 229.45 225.24 225.24 -3.87 3,380 13,033 +1,420
Jul11 101015 225.01 225.01 225.01 225.01 -3.78 194 2,906 +39
Aug11 101015 224.50 224.50 224.50 224.50 -3.74 109 4,059 +26
Total Volume and Open Interest 136,113 274,915 +4,076
e-miNY RBOB Gasoline(NYM)
Nov10 101015 210.40 210.40 210.38 210.40 -3.30 0 3 +0
Dec10 101015 208.10 208.10 208.10 208.10 -3.70 0 1 +0
Jan11 101015 208.90 208.93 208.90 208.90 -4.10 0 1 +0
Feb11 101015 210.90 210.90 210.85 210.90 -4.00 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov10 101015 3.638 3.678 3.520 3.535 -0.122 169,418 118,665 -15,781
Dec10 101015 4.000 4.031 3.909 3.925 -0.091 98,864 116,531 +9,736
Jan11 101015 4.231 4.257 4.151 4.169 -0.075 44,840 157,648 +4,965
Feb11 101015 4.283 4.283 4.183 4.202 -0.073 16,682 50,275 +1,557
Mar11 101015 4.211 4.226 4.135 4.153 -0.067 13,254 62,230 +270
Apr11 101015 4.181 4.198 4.104 4.119 -0.065 13,477 62,428 +1,475
May11 101015 4.210 4.210 4.142 4.152 -0.064 3,039 20,689 +265
Jun11 101015 4.280 4.284 4.198 4.210 -0.062 1,997 10,471 +202
Jul11 101015 4.333 4.334 4.264 4.275 -0.063 2,241 10,975 +422
Aug11 101015 4.346 4.349 4.312 4.322 -0.064 1,315 9,306 +60
Sep11 101015 4.406 4.406 4.337 4.345 -0.062 1,336 8,324 -184
Oct11 101015 4.484 4.486 4.420 4.429 -0.061 5,648 31,521 +1,452
Nov11 101015 4.705 4.715 4.679 4.686 -0.061 941 9,504 -45
Dec11 101015 5.026 5.026 4.995 5.005 -0.061 704 16,055 +22
Jan12 101015 5.228 5.228 5.190 5.199 -0.059 3,034 18,812 +592
Feb12 101015 5.220 5.220 5.173 5.174 -0.059 91 6,344 +10
Total Volume and Open Interest 378,436 801,175 +4,753
Brent Crude Oil(ICE)
Dec10 101015 84.02 84.50 81.95 82.45 -1.75 189,471 280,666 +5,118
Jan11 101015 84.36 84.97 82.46 82.95 -1.68 62,908 150,664 +7,609
Feb11 101015 84.78 85.35 82.92 83.37 -1.66 21,152 79,709 +1,701
Mar11 101015 85.36 85.60 83.38 83.76 -1.64 10,460 40,964 +2,406
Apr11 101015 85.74 85.93 84.14 84.14 -1.63 5,421 23,828 -344
May11 101015 86.10 86.29 84.51 84.51 -1.61 4,420 22,309 +6
Jun11 101015 86.44 86.84 84.45 84.85 -1.59 11,423 30,449 +1,537
Jul11 101015 86.49 86.77 85.06 85.18 -1.58 1,916 8,303 -181
Aug11 101015 87.21 87.21 85.35 85.48 -1.57 1,433 8,404 +187
Sep11 101015 85.75 85.75 85.75 85.75 -1.58 1,736 7,502 -230
Oct11 101015 86.01 86.01 86.01 86.01 -1.58 1,334 5,268 +175
Nov11 101015 86.27 86.27 86.27 86.27 -1.58 1,669 9,260 +1,333
Dec11 101015 88.11 88.31 86.14 86.53 -1.58 14,006 65,628 +9
Jan12 101015 86.79 86.79 86.79 86.79 -1.58 485 8,875 +1,217
Total Volume and Open Interest 329,387 823,405 -13,665
Gas Oil(ICE)
Nov10 101015 716.25 721.75 700.00 711.75 -12.00 58,485 154,844 -6,963
Dec10 101015 718.00 723.00 701.50 713.25 -12.00 73,263 126,972 +6,255
Jan11 101015 723.25 726.00 704.75 716.50 -12.00 24,707 84,686 +2,474
Feb11 101015 723.50 727.50 708.50 719.00 -12.00 9,382 42,037 +651
Mar11 101015 725.75 727.00 711.75 721.00 -12.00 7,026 26,557 +1,721
Apr11 101015 728.75 731.25 715.25 722.75 -12.00 4,104 27,819 -766
May11 101015 730.00 730.00 715.00 725.00 -12.00 2,006 17,785 -74
Jun11 101015 735.25 736.00 717.00 728.25 -12.00 9,190 49,940 -1,252
Jul11 101015 737.75 737.75 725.50 732.25 -11.75 384 15,374 +58
Aug11 101015 741.50 741.50 725.75 737.00 -11.50 715 12,375 +165
Total Volume and Open Interest 198,618 674,079 +2,237
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101015 2.210 2.229 2.210 2.221 +0.012 117 760 -26
Dec10 101015 2.150 2.160 2.149 2.149 -0.002 148 1,955 -30
Jan11 101015 2.125 2.135 2.124 2.124 -0.001 62 962 -52
Feb11 101015 2.129 2.129 2.129 2.129 +0.004 43 940 +11
Mar11 101015 2.140 2.140 2.124 2.132 -0.003 23 813 -5
Apr11 101015 2.150 2.150 2.149 2.150 +0.003 24 736 -6
May11 101015 2.170 2.170 2.155 2.160 -0.003 168 347 -38
Total Volume and Open Interest 1,044 9,192 -195
WTI Crude Oil(ICE)
Nov10 101015 82.59 83.32 80.76 81.25 -1.44 49,812 37,350 -1,012
Dec10 101015 83.28 83.98 81.41 81.93 -1.43 85,107 159,023 -1,006
Jan11 101015 83.88 84.58 82.08 82.61 -1.43 23,203 67,558 -428
Feb11 101015 84.59 84.70 82.87 83.17 -1.42 8,159 34,934 +631
Mar11 101015 85.30 85.30 83.40 83.65 -1.41 6,321 35,861 +440
Apr11 101015 85.46 85.47 83.84 84.06 -1.40 3,448 16,527 +411
May11 101015 85.82 85.83 84.42 84.42 -1.39 1,748 7,385 +54
Jun11 101015 86.35 86.35 84.55 84.75 -1.38 8,657 33,796 +426
Jul11 101015 86.63 86.66 85.05 85.05 -1.38 1,314 11,285 +129
Aug11 101015 85.29 85.29 85.29 85.29 -1.38 382 7,848 -1
Sep11 101015 85.52 85.52 85.52 85.52 -1.38 232 9,547 +8
Oct11 101015 85.76 85.76 85.76 85.76 -1.38 206 3,568 -17
Nov11 101015 86.00 86.00 86.00 86.00 -1.38 435 6,027 +417
Dec11 101015 87.88 87.99 86.10 86.27 -1.38 10,110 53,518 -87
Jan12 101015 86.40 86.40 86.40 86.40 -1.37 184 5,034 +590
Feb12 101015 86.52 86.52 86.52 86.52 -1.36 25 752 +8
Total Volume and Open Interest 200,971 565,676 +821
US Dollar Index(ICE)
Dec10 101015 76.975 77.355 76.335 77.268 +0.388 25,308 35,857 -136
Mar11 101015 77.330 77.645 76.750 77.637 +0.392 30 571 +7
Jun11 101015 78.058 78.058 78.058 78.058 +0.393 0 2 +0
Total Volume and Open Interest 25,338 36,430 -129
Australian Dollar(CME)
Dec10 101015 98.65 99.36 97.94 98.15 -0.25 84,592 135,220 -2,375
Mar11 101015 97.17 98.20 96.90 97.05 -0.24 96 510 +49
Jun11 101015 95.92 96.15 95.92 95.92 -0.23 0 152 +0
Total Volume and Open Interest 84,688 136,018 -2,326
British Pound(CME)
Dec10 101015 159.99 161.00 159.64 159.77 -0.03 117,720 93,028 -931
Mar11 101015 160.24 160.62 159.65 159.65 -0.03 81 249 +4
Jun11 101015 159.52 159.56 159.52 159.52 -0.04 0 39 +0
Total Volume and Open Interest 117,801 93,327 -927
Canadian Dollar(CME)
Dec10 101015 99.42 99.74 98.48 98.56 -0.60 82,324 125,284 -954
Mar11 101015 99.22 99.42 98.25 98.32 -0.59 143 2,391 +15
Jun11 101015 98.06 98.65 98.06 98.06 -0.59 26 716 +14
Sep11 101015 97.80 98.39 97.80 97.80 -0.59 1 221 +1
Total Volume and Open Interest 82,538 128,806 -880
Japanese Yen(CME)
Dec10 101015 122.83 123.72 122.58 122.84 -0.03 135,117 142,807 -4,920
Mar11 101015 123.02 123.74 122.99 122.99 -0.03 162 690 +47
Jun11 101015 123.16 123.18 123.16 123.16 -0.02 0 205 +0
Total Volume and Open Interest 135,281 143,706 -4,871
Swiss Franc(CME)
Dec10 101015 104.98 105.50 104.18 104.26 -0.77 38,967 57,530 +316
Mar11 101015 104.90 105.46 104.35 104.35 -0.77 77 123 +12
Jun11 101015 104.44 105.21 104.44 104.44 -0.77 0 1 +0
Total Volume and Open Interest 39,044 57,656 +328
EuroFX(CME)
Dec10 101015 140.70 141.56 139.29 139.54 -0.95 336,100 203,035 +3,302
Mar11 101015 140.51 141.54 139.25 139.39 -0.97 576 2,487 -14
Jun11 101015 140.20 140.20 139.22 139.22 -0.97 2 66 +0
Total Volume and Open Interest 336,681 205,611 +3,290
Mexican Peso(CME)
Oct10 101015 805.8 805.8 804.5 805.8 +1.2      
Nov10 101015 802.8 802.8 801.5 802.8 +1.2 0 4 +0
Total Volume and Open Interest 19,856 142,210 -669
Brazilian Real(CME)
Nov10 101015 599.55 599.90 599.55 599.55 -0.35 0 24 +0
Dec10 101015 599.10 599.10 595.00 597.85 -0.05 341 4,243 -262
Jan11 101015 592.55 592.55 592.50 592.55 +0.05      
Feb11 101015 589.00 589.00 589.00 589.00 unch      
Total Volume and Open Interest 341 4,274 -262
30-Year T-Bonds(CBOT)
Dec10 101015 132~080 132~270 130~250 131~010 -1~130 448,681 699,281 +6,769
Mar11 101015 131~000 131~100 129~190 129~250 -1~130 435 1,085 +124
Jun11 101015 128~190 130~000 128~190 128~190 -1~130 0 11 +0
Total Volume and Open Interest 449,116 700,377 +6,893
10-Year T-Notes(CBOT)
Dec10 101015 126~190 127~030 126~020 126~075 -0~140 1,319,817 1,662,537 -26,045
Mar11 101015 125~315 126~105 125~125 125~170 -0~160 3,183 4,304 +1,491
Jun11 101015 124~225 125~065 124~225 124~225 -0~160 32 37 +0
Total Volume and Open Interest 1,323,032 1,666,878 -24,554
5-Year T-Notes(CBOT)
Dec10 101015 121~038 121~084 121~032 121~042 unch 468,724 1,009,820 -884
Mar11 101015 120~114 120~114 120~102 120~102 unch 0 36 +0
Jun11 101015 119~126 119~126 119~126 119~126 unch      
Total Volume and Open Interest 468,724 1,009,856 -884
2 Year T-Notes(CBOT)
Dec10 101015 109~110 109~120 109~109 109~115 +0~005 139,686 728,102 -4,897
Mar11 101015 109~100 109~106 109~098 109~103 +0~005 61 1,089 +44
Jun11 101015 109~086 109~086 109~081 109~086 +0~005      
Total Volume and Open Interest 139,747 729,191 -4,853
Eurodollars(CME)
Dec10 101015 99.655 99.675 99.645 99.650 -0.005 305,523 1,046,644 +7,596
Mar11 101015 99.615 99.635 99.600 99.605 -0.005 218,020 1,215,963 +5,926
Jun11 101015 99.560 99.595 99.555 99.560 unch 189,156 983,918 +5,400
Sep11 101015 99.490 99.530 99.485 99.490 unch 172,369 879,152 +1,631
Dec11 101015 99.395 99.445 99.390 99.400 +0.005 219,292 843,333 -1,985
Mar12 101015 99.290 99.345 99.285 99.295 +0.010 171,845 577,553 +4,604
Jun12 101015 99.160 99.225 99.155 99.165 +0.010 153,852 398,263 +643
Sep12 101015 99.025 99.090 99.020 99.030 +0.010 127,610 332,695 -479
Dec12 101015 98.855 98.925 98.850 98.865 +0.010 94,728 249,284 +1,054
Mar13 101015 98.700 98.760 98.685 98.700 +0.005 70,581 242,612 -5,546
Jun13 101015 98.510 98.570 98.490 98.510 +0.005 46,403 149,925 -840
Sep13 101015 98.320 98.380 98.295 98.315 unch 42,621 145,681 -348
Dec13 101015 98.120 98.180 98.085 98.105 -0.005 17,311 119,796 +2,177
Mar14 101015 97.945 97.995 97.895 97.915 -0.010 17,145 106,785 +1,388
Jun14 101015 97.735 97.785 97.685 97.705 -0.015 12,692 101,993 +865
Sep14 101015 97.525 97.580 97.470 97.490 -0.020 12,749 59,061 +1,071
Dec14 101015 97.305 97.355 97.250 97.270 -0.025 14,410 74,335 -203
Mar15 101015 97.130 97.170 97.065 97.085 -0.035 8,511 46,975 +1,317
Total Volume and Open Interest 1,934,588 7,846,962 +30,981
30 Day Federal Funds(CBOT)
Oct10 101015 99.808 99.810 99.805 99.808 unch 7,390 68,847 +2,138
Nov10 101015 99.825 99.830 99.820 99.825 unch 5,240 94,470 +524
Dec10 101015 99.835 99.840 99.830 99.835 unch 4,624 82,096 +507
Jan11 101015 99.845 99.845 99.840 99.845 unch 3,720 64,063 -1,478
Feb11 101015 99.840 99.840 99.835 99.840 unch 4,397 56,991 +91
Mar11 101015 99.840 99.840 99.835 99.840 unch 1,683 29,515 +60
Total Volume and Open Interest 47,688 602,838 +9,182
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 101015 99.685 99.685 99.685 99.685 +0.002 2 1,491 +1
Mar11 101015 99.710 99.710 99.710 99.710 +0.003 0 567 +0
Jun11 101015 99.720 99.720 99.720 99.720 +0.003      
Sep11 101015 99.713 99.713 99.713 99.713 +0.003      
Dec11 101015 99.710 99.710 99.710 99.710 unch      
Mar12 101015 99.700 99.700 99.700 99.700 unch      
Jun12 101015 99.750 99.750 99.750 99.750 unch      
Sep12 101015 99.700 99.700 99.700 99.700 unch      
Dec12 101015 99.395 99.395 99.395 99.395 unch      
Mar13 101015 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest 2 2,058 +1
3-Mth Euro-Yen(SGX)
Dec10 101015 99.68 99.68 99.68 99.68 +0.00 0 2,725 -61
Mar11 101015 99.71 99.71 99.71 99.71 +0.00 0 1,554 +0
Jun11 101015 99.72 99.72 99.72 99.72 +0.00 0 2,573 +0
Sep11 101015 99.71 99.71 99.71 99.71 +0.00 100 1,089 +100
Dec11 101015 99.71 99.71 99.71 99.71 unch 3 110 +2
Mar12 101015 99.70 99.70 99.70 99.70 unch 0 305 +0
Jun12 101015 99.75 99.75 99.75 99.75 unch 0 754 +0
Sep12 101015 99.70 99.70 99.70 99.70 unch 0 310 +0
Total Volume and Open Interest 103 9,424 +41
Japanese Gov't Bonds(SGX)
Dec10 101015 143.81 143.87 143.67 143.86 -0.01 1,226 22,695 +164
Mar11 101015 141.77 141.77 141.77 141.77 -0.01      
Jun11 101015 139.68 139.68 139.68 139.68 -0.01      
Total Volume and Open Interest 1,226 22,695 +164
Euro-Bund(EUREX)
Dec10 101015 131.11 131.29 130.34 130.72 -0.72 796,843 913,249 -9,945
Mar11 101015 131.10 131.42 130.45 130.84 -0.73 54 6,397 -286
Jun11 101015 129.72 129.72 129.72 129.72 -0.72      
Total Volume and Open Interest 796,897 919,646 -10,231
Euro-Bobl(EUREX)
Dec10 101015 120.92 121.07 120.56 120.84 -0.20 432,836 771,564 -8,950
Mar11 101015 120.54 120.82 120.54 120.82 -0.22 0 62,775 -2,074
Jun11 101015 120.68 120.68 120.68 120.68 -0.20      
Total Volume and Open Interest 432,836 834,339 -11,024
3-Mth Euribor(EUREX)
Dec10 101015 98.920 98.925 98.915 98.915 -0.020 0 4,468 +0
Mar11 101015 98.850 98.850 98.850 98.850 -0.020 0 2,549 +0
Jun11 101015 98.810 98.810 98.805 98.805 -0.015 20 3,108 +0
Total Volume and Open Interest 22 11,617 -7
Long Gilt(LIFFE)
Dec10 101015 124~25 125~07 124~14 124~20 -0~18 102,560 306,078 +1,173
Mar11 101015 123~12 123~12 123~12 123~12 -0~18 1 140 +0
Total Volume and Open Interest 102,561 306,218 +1,173
3-Mth Short Sterling(LIFFE)
Dec10 101015 99.23 99.25 99.23 99.23 -0.01 24,590 395,148 -1,067
Mar11 101015 99.21 99.22 99.17 99.19 -0.03 21,293 324,905 -5,328
Jun11 101015 99.15 99.16 99.12 99.13 -0.03 18,861 276,918 +1,263
Sep11 101015 99.06 99.08 99.04 99.05 -0.03 18,939 355,246 +637
Dec11 101015 98.94 98.97 98.92 98.94 -0.02 18,778 445,087 +2,577
Mar12 101015 98.80 98.84 98.78 98.80 -0.02 16,740 276,825 -1,111
Total Volume and Open Interest 141,022 2,446,638 +531
3-Mth Euribor(LIFFE)
Dec10 101015 98.920 98.930 98.910 98.915 -0.020 125,779 584,589 -16,566
Mar11 101015 98.850 98.865 98.840 98.850 -0.020 131,861 607,166 -8,336
Jun11 101015 98.800 98.825 98.780 98.805 -0.015 137,828 519,804 +2,062
Total Volume and Open Interest 893,802 3,427,675 -17,800
3-Mth Aus T-Bills(SFE)
Dec10 101015 95.08 95.09 95.05 95.07 -0.02 23,519 185,456 +4,884
Mar11 101015 94.97 94.97 94.93 94.95 -0.02 13,622 138,052 -3,997
Jun11 101015 94.86 94.86 94.83 94.84 -0.03 5,847 79,654 -1,350
Sep11 101015 94.78 94.78 94.75 94.76 -0.03 3,546 52,624 -2,259
Dec11 101015 94.71 94.71 94.68 94.69 -0.03 3,823 34,604 -186
Mar12 101015 94.67 94.67 94.64 94.66 -0.02 942 35,615 -139
Jun12 101015 94.62 94.63 94.61 94.62 -0.04 314 23,722 -179
Sep12 101015 94.59 94.61 94.58 94.60 -0.03 249 7,155 -3
Dec12 101015 94.57 94.57 94.57 94.57 -0.03 9 1,376 +1
Mar13 101015 94.56 94.56 94.56 94.56 -0.04 4 1,144 +0
Total Volume and Open Interest 51,875 559,465 -3,228
10-Year Aus T-Bonds(SFE)
Dec10 101015 94.95 94.96 94.88 94.91 -0.05 37,884 347,633 +1,354
Mar11 101015 94.91 94.91 94.91 94.91 -0.05      
Total Volume and Open Interest 37,884 347,633 +1,354
3-Year Aus T-Bonds(SFE)
Dec10 101015 95.15 95.16 95.10 95.11 -0.04 102,601 461,215 +13,789
Mar11 101015 95.09 95.09 95.09 95.09 -0.04      
Total Volume and Open Interest 102,601 461,215 +13,789
Gold(CMX)
Oct10 101015 1379.2 1382.4 1364.7 1371.1 -5.6 106 454 -23
Dec10 101015 1381.7 1386.4 1362.7 1372.0 -5.6 184,976 444,429 +2,885
Feb11 101015 1384.6 1387.5 1365.0 1373.9 -5.6 8,144 42,930 +4,585
Apr11 101015 1383.9 1385.5 1366.9 1375.4 -5.7 4,208 18,127 -566
Jun11 101015 1384.3 1386.2 1368.3 1377.0 -5.6 4,705 18,857 +2,098
Aug11 101015 1379.9 1382.9 1374.8 1378.6 -5.7 1,629 10,872 -845
Oct11 101015 1392.0 1392.0 1374.0 1380.3 -5.7 278 9,387 +116
Dec11 101015 1391.5 1393.4 1374.8 1382.0 -5.9 7,166 18,137 +1,217
Feb12 101015 1384.0 1384.0 1384.0 1384.0 -5.9 270 6,713 +70
Apr12 101015 1386.0 1386.0 1386.0 1386.0 -5.9 0 5,130 +0
Jun12 101015 1388.2 1388.2 1388.2 1388.2 -5.9 495 10,013 -155
Aug12 101015 1390.7 1390.7 1390.7 1390.7 -6.0 75 4,527 +25
Total Volume and Open Interest 216,809 638,283 +10,947
Silver(CMX)
Dec10 101015 2465.0 2485.5 2407.5 2428.8 -14.7 75,396 102,036 -1,860
Mar11 101015 2479.0 2490.0 2415.0 2434.4 -14.6 1,085 18,912 -524
May11 101015 2475.5 2490.0 2425.0 2437.7 -14.6 175 9,701 +122
Jul11 101015 2481.0 2495.0 2440.0 2440.6 -14.6 205 7,326 +154
Sep11 101015 2442.5 2443.5 2442.5 2443.3 -14.5 3 4,393 +0
Dec11 101015 2496.0 2501.0 2430.0 2447.1 -14.5 270 4,766 +55
Mar12 101015 2450.7 2450.8 2450.7 2450.7 -14.6 6 251 +6
Total Volume and Open Interest 77,698 153,657 -2,004
Platinum(NYMEX)
Oct10 101015 1694.9 1695.0 1691.1 1691.1 -17.2 2 69 -3
Jan11 101015 1716.0 1718.5 1689.5 1695.4 -17.2 4,061 38,226 -154
Apr11 101015 1694.8 1699.6 1694.8 1698.7 -17.1 31 715 -4
Jul11 101015 1702.0 1702.0 1702.0 1702.0 -17.1 21 24 +21
Total Volume and Open Interest 4,125 39,051 -133
Palladium(NYMEX)
Dec10 101015 601.10 605.50 586.60 589.20 -12.35 3,575 24,020 +319
Mar11 101015 603.50 603.50 589.35 590.40 -12.40 52 818 +3
Jun11 101015 590.00 591.70 590.00 591.70 -12.40 1 15 +1
Total Volume and Open Interest 3,628 24,853 +323
Copper(CMX)
Dec10 101015 380.80 386.45 379.45 383.90 +2.35 32,516 99,745 -598
Mar11 101015 381.50 386.85 380.45 384.65 +2.70 2,969 33,386 +306
May11 101015 381.65 383.80 380.45 383.75 +2.80 1,024 8,794 +463
Jul11 101015 381.70 382.50 380.40 382.50 +2.95 144 4,950 +50
Sep11 101015 380.30 381.30 380.20 381.05 +3.10 59 3,401 +53
Total Volume and Open Interest 37,341 160,061 +342
DJIA Index(CBOT)
Dec10 101015 11068 11100 10956 11024 -28 320 4,541 -1
Mar11 101015 10953 10981 10953 10953 -28 0 12 +0
Jun11 101015 10894 10922 10894 10894 -28      
Sep11 101015 10836 10864 10836 10836 -28      
Total Volume and Open Interest 320 4,553 -1
E-mini DJIA Index(CBOT)
Dec10 101015 11058 11104 10953 11024 -28 134,975 89,688 -3,826
Mar11 101015 11000 11021 10901 10953 -28 62 277 +1
Jun11 101015 10894 10894 10894 10894 -28 0 1 +0
Sep11 101015 10836 10836 10836 10836 -28      
Total Volume and Open Interest 135,037 89,966 -3,825
S & P 500(CME)
Dec10 101015 1174.20 1179.70 1163.50 1174.90 +1.40 18,847 312,051 +4,808
Mar11 101015 1169.50 1170.20 1160.20 1169.50 +1.30 145 4,051 +152
Jun11 101015 1164.60 1165.20 1155.20 1164.60 +1.40 0 2,181 +0
Sep11 101015 1159.60 1160.20 1150.20 1159.60 +1.40      
Total Volume and Open Interest 18,992 318,283 +4,960
S & P 500 E-Mini(Globex)
Dec10 101015 1174.00 1180.00 1163.00 1175.00 +1.50 2,400,204 2,711,338 -11,722
Mar11 101015 1169.00 1174.25 1158.25 1169.50 +1.25 2,437 8,470 +1,365
Total Volume and Open Interest 2,402,641 2,719,900 -10,357
NASDAQ 100(CME)
Dec10 101015 2064.50 2098.00 2060.00 2095.00 +33.00 1,897 22,256 +1,076
Mar11 101015 2092.50 2093.00 2092.50 2092.50 +33.20 0 2 +0
Jun11 101015 2090.00 2090.00 2086.80 2090.00 +33.20      
Total Volume and Open Interest 1,897 22,258 +1,076
NASDAQ 100 E-Mini(Globex)
Dec10 101015 2065.00 2097.80 2060.30 2095.00 +33.00 316,761 441,192 -2,292
Mar11 101015 2066.30 2094.30 2060.00 2092.50 +33.20 86 575 -6
Total Volume and Open Interest 316,847 441,771 -2,298
S & P Midcap 400(CME)
Dec10 101015 823.00 824.30 812.00 819.50 -1.20 127 1,968 +82
Mar11 101015 817.50 817.70 817.50 817.50 -1.20      
Jun11 101015 815.50 815.70 815.50 815.50 -1.20      
Total Volume and Open Interest 127 1,968 +82
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101015 9600 9610 9500 9590 +5 10,486 33,941 -1,112
Mar11 101015 9615 9615 9610 9615 +5 0 1 +0
Total Volume and Open Interest 10,486 33,942 -1,112
Nikkei 225(SGX)
Dec10 101015 9575 9595 9480 9520 -55 133,822 177,351 -4,780
Mar11 101015 9510 9510 9510 9510 -60 30 805 +16
Jun11 101015 9445 9445 9445 9445 -60 0 2,086 +0
Total Volume and Open Interest 133,852 186,475 -4,764
CAC 40(EURONEXT)
Oct10 101015 3827.5 3838.5 3814.0 3829.0 +10.0 177,167 180,786 -245,839
Nov10 101015 3809.0 3820.5 3780.0 3808.5 +7.5 67,092 289,109 +46,919
Dec10 101015 3802.0 3816.0 3779.0 3807.0 +7.5 1,869 50,336 +1,237
Total Volume and Open Interest 246,128 520,346 -197,683
Hang Seng Index(HKFE)
Oct10 101015 23784 23872 23681 23738 -136 93,651 113,084 +464
Nov10 101015 23746 23825 23650 23695 -145 1,668 4,122 +278
Dec10 101015 23793 23830 23650 23709 -137 407 4,005 +187
Total Volume and Open Interest 95,959 121,871 +1,001
DAX(EUREX)
Dec10 101015 6486.0 6523.5 6447.0 6490.5 +22.5 136,840 177,774 +7,484
Mar11 101015 6505.0 6537.0 6470.0 6505.0 +23.0 776 8,490 +39
Jun11 101015 6514.5 6540.0 6490.0 6522.5 +22.5 469 1,570 +298
Total Volume and Open Interest 138,085 187,834 +7,821
FT-SE 100(EURONEXT)
Dec10 101015 5706.50 5729.50 5644.00 5678.00 -35.00 108,156 617,388 -2,640
Mar11 101015 5686.50 5686.50 5637.00 5637.00 -35.00 512 2,271 +508
Jun11 101015 5620.00 5620.00 5592.50 5593.50 -35.00 3 466 +1
Total Volume and Open Interest 108,671 620,125 -2,131
SPI 200(SFE)
Dec10 101015 4713.0 4724.0 4670.0 4702.0 -8.0 25,740 204,409 -3,180
Mar11 101015 4713.0 4713.0 4696.0 4696.0 -8.0 2 1,890 -40
Jun11 101015 4720.0 4720.0 4720.0 4720.0 -8.0 0 1,024 +0
Total Volume and Open Interest 26,048 210,667 -2,971
GSCI(CME)
Nov10 101015 561.00 570.50 561.00 561.00 -9.25 474 14,689 +48
Dec10 101015 567.00 576.50 567.00 567.00 -9.25 2 0 +0
Jan11 101015 569.00 569.00 569.00 569.00        
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php