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 21, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101021 1212.00 1223.50 1201.50 1201.50 -10.50 129,209 147,233 -13,557
Jan11 101021 1223.75 1235.00 1213.00 1213.00 -10.75 70,858 267,422 +9,403
Mar11 101021 1232.25 1243.00 1221.00 1221.00 -11.25 18,806 77,220 +3,243
May11 101021 1235.00 1246.25 1224.00 1224.50 -10.75 9,918 53,853 +2,246
Jul11 101021 1240.00 1251.25 1228.75 1228.75 -10.75 13,072 43,012 +2,275
Aug11 101021 1230.00 1230.00 1214.00 1214.00 -11.00 693 1,064 +167
Sep11 101021 1197.00 1202.00 1186.00 1186.00 -9.50 1,415 1,482 +414
Nov11 101021 1167.75 1175.00 1158.00 1158.25 -10.25 8,767 63,416 +1,814
Jan12 101021 1172.00 1175.00 1162.00 1162.00 -10.75 114 872 +35
Mar12 101021 1174.75 1174.75 1163.50 1163.50 -11.50 35 369 +21
May12 101021 1173.50 1175.25 1163.50 1163.50 -11.75 4 158 +0
Jul12 101021 1178.50 1178.50 1165.75 1165.75 -12.25 6 145 +1
Aug12 101021 1153.25 1162.75 1153.25 1153.25 -9.50 0 5 +0
Sep12 101021 1117.50 1127.00 1117.50 1117.50 -9.50 0 1 +0
Total Volume and Open Interest 253,052 658,578 +6,146
Soybean Meal(CBOT)
Dec10 101021 337.40 340.20 332.90 333.40 -4.40 29,002 109,559 -707
Jan11 101021 339.30 341.90 334.80 335.20 -4.30 8,508 26,393 +1,324
Mar11 101021 342.50 344.30 337.30 337.90 -4.60 3,004 19,403 +743
May11 101021 343.30 345.30 338.40 338.80 -4.50 2,294 18,048 +425
Jul11 101021 343.40 346.60 339.00 340.10 -4.40 4,489 14,761 +448
Aug11 101021 340.00 340.40 335.60 335.60 -3.90 644 2,506 +53
Sep11 101021 332.20 333.30 328.40 328.40 -4.10 1,883 3,790 +667
Oct11 101021 317.20 318.60 313.80 314.20 -4.40 532 1,421 +99
Dec11 101021 314.30 316.50 311.40 311.40 -4.40 934 7,116 +340
Jan12 101021 315.30 316.80 312.40 312.40 -4.40 43 275 +17
Total Volume and Open Interest 51,333 203,565 +3,409
Soybean Oil(CBOT)
Dec10 101021 48.40 48.95 48.10 48.24 -0.23 43,506 144,982 +3,100
Jan11 101021 48.80 49.30 48.44 48.59 -0.22 14,396 91,847 +2,216
Mar11 101021 49.22 49.58 48.80 48.95 -0.21 8,538 46,735 +765
May11 101021 49.41 49.74 49.00 49.14 -0.22 4,371 19,447 -343
Jul11 101021 49.60 50.06 49.16 49.30 -0.24 5,231 14,947 -239
Aug11 101021 49.50 49.50 49.25 49.33 -0.26 1,161 2,480 +71
Sep11 101021 49.72 49.72 49.21 49.33 -0.28 1,752 1,498 -31
Oct11 101021 49.50 49.64 49.18 49.33 -0.31 655 1,125 +204
Dec11 101021 49.85 50.17 49.46 49.58 -0.25 1,541 9,968 +22
Jan12 101021 49.68 49.93 49.68 49.68 -0.25 0 15 +0
Total Volume and Open Interest 81,151 333,116 +5,765
Canola(WCE)
Nov10 101021 514.9 517.9 510.1 511.2 -2.7 7,945 28,421 -3,377
Jan11 101021 520.0 525.7 518.8 519.9 -1.8 12,307 119,714 +4,313
Mar11 101021 531.1 531.1 525.4 526.7 -2.0 1,926 11,999 +331
May11 101021 532.0 534.5 528.7 529.0 -3.1 476 3,516 +286
Jul11 101021 532.8 534.6 528.8 529.1 -3.1 763 8,844 +415
Total Volume and Open Interest 25,396 188,589 +3,109
Corn(CBOT)
Dec10 101021 573.00 579.50 561.75 564.25 -9.25 222,193 649,542 +189
Mar11 101021 584.75 591.25 573.50 575.75 -9.75 77,305 411,020 +11,630
May11 101021 590.00 597.00 579.50 581.50 -9.75 18,787 87,144 +2,426
Jul11 101021 593.50 599.00 581.75 584.00 -9.75 48,860 153,620 +6,854
Sep11 101021 546.50 551.00 538.75 539.75 -9.50 2,444 26,389 +364
Dec11 101021 530.25 534.25 521.50 522.75 -9.50 45,242 182,743 +2,711
Mar12 101021 535.00 537.75 526.25 527.25 -9.50 992 12,612 +37
May12 101021 537.00 539.25 529.75 529.75 -9.50 409 2,593 +43
Jul12 101021 540.75 541.50 532.25 532.25 -9.25 492 4,861 +162
Sep12 101021 515.00 526.25 514.00 518.75 -7.50 33 733 +9
Total Volume and Open Interest 418,239 1,555,364 +24,707
Wheat(CBOT)
Dec10 101021 683.00 692.25 667.00 668.75 -14.25 36,051 245,258 -2,680
Mar11 101021 720.00 728.75 704.25 705.75 -14.00 9,457 96,396 -266
May11 101021 741.50 744.25 724.00 724.50 -14.75 1,312 31,084 +181
Jul11 101021 749.25 757.50 733.25 734.75 -14.50 4,466 81,208 +1,462
Sep11 101021 761.00 766.50 750.75 751.50 -15.00 1,100 12,794 +218
Dec11 101021 777.00 783.00 764.50 767.00 -13.50 2,062 45,380 +102
Total Volume and Open Interest 54,866 523,296 -972
Wheat(KCBT)
Dec10 101021 729.75 738.50 715.25 716.50 -13.50 10,490 82,207 -1,756
Mar11 101021 744.00 753.75 730.75 731.75 -13.25 7,205 81,516 +555
May11 101021 755.50 761.75 739.25 739.25 -13.25 3,522 16,806 +502
Jul11 101021 755.75 765.00 743.00 743.25 -13.25 3,783 35,177 +1,600
Sep11 101021 757.50 757.75 751.00 751.75 -14.25 317 4,690 +147
Dec11 101021 777.25 777.25 765.50 767.75 -14.25 654 5,265 +313
Total Volume and Open Interest 25,991 227,235 +1,371
Wheat(MGE)
Dec10 101021 744.00 750.50 727.75 728.50 -15.25 2,578 18,960 -1,344
Mar11 101021 758.00 763.50 742.25 742.75 -15.50 1,809 22,262 -43
May11 101021 767.25 769.50 750.00 750.75 -15.75 372 6,122 +19
Jul11 101021 771.00 777.50 755.25 756.25 -15.75 704 6,918 +96
Sep11 101021 769.00 775.00 755.00 756.00 -14.50 550 4,454 +66
Total Volume and Open Interest 6,187 64,198 -1,170
Oats(CBOT)
Dec10 101021 357.00 363.75 348.75 355.50 +0.50 865 8,619 -139
Mar11 101021 372.00 372.00 361.75 367.00 +1.00 311 4,249 +267
May11 101021 371.00 372.00 368.00 372.00 +1.00 0 114 +0
Jul11 101021 375.50 378.00 374.75 378.00 unch 5 31 +3
Total Volume and Open Interest 1,181 13,678 +131
Rough Rice(CBOT)
Nov10 101021 14.08 14.31 14.02 14.14 +0.04 1,671 4,802 -785
Jan11 101021 14.40 14.59 14.30 14.42 +0.03 1,436 8,048 +823
Mar11 101021 14.62 14.85 14.59 14.69 +0.04 259 2,718 +5
May11 101021 15.00 15.08 14.90 14.95 +0.05 130 819 +13
Total Volume and Open Interest 3,805 18,044 +138
Live Cattle(CME)
Oct10 101021 101.650 102.200 101.350 101.535 +0.250 3,708 3,974 -2,181
Dec10 101021 101.650 102.300 101.035 101.250 -0.385 27,211 150,386 +868
Feb11 101021 103.800 104.550 103.450 103.680 -0.120 9,317 66,799 -811
Apr11 101021 106.050 107.050 105.885 106.180 +0.030 7,207 53,743 +860
Jun11 101021 103.180 104.000 102.900 103.250 +0.100 2,630 24,208 -402
Aug11 101021 102.400 103.080 102.300 102.830 +0.350 899 8,639 +117
Total Volume and Open Interest 51,372 313,778 -1,404
Feeder Cattle(CME)
Oct10 101021 109.600 110.950 109.600 110.700 +1.300 303 3,020 -78
Nov10 101021 110.500 112.330 110.385 111.650 +1.350 1,384 7,158 -568
Jan11 101021 110.635 112.480 110.600 112.000 +1.615 1,265 12,300 +191
Mar11 101021 111.680 113.350 111.680 112.800 +1.165 396 4,319 +183
Apr11 101021 112.700 114.550 112.700 113.900 +1.100 50 1,159 +4
May11 101021 113.750 115.100 113.750 114.900 +1.350 70 1,190 +15
Aug11 101021 115.000 116.000 115.000 116.000 +1.000 26 616 +9
Total Volume and Open Interest 3,499 29,790 -249
Lean Hogs(CME)
Dec10 101021 68.330 69.950 68.050 69.330 +0.605 15,951 89,293 -486
Feb11 101021 73.035 74.700 72.750 74.200 +0.700 4,025 38,710 +184
Apr11 101021 77.035 78.850 76.800 78.400 +0.750 4,699 38,389 -222
May11 101021 82.050 84.000 82.050 83.850 +0.550 125 1,270 -17
Jun11 101021 85.450 86.785 85.100 86.600 +0.650 2,076 23,938 +34
Jul11 101021 84.900 86.000 84.800 85.650 +0.250 167 4,999 -27
Aug11 101021 84.250 85.100 84.200 85.100 +0.600 78 4,197 +35
Oct11 101021 76.750 77.300 76.550 77.300 +0.400 37 919 +30
Total Volume and Open Interest 27,175 201,972 -465
Class III Milk(CME)
Oct10 101021 16.86 16.88 16.85 16.88 unch 29 4,698 +4
Nov10 101021 15.82 15.89 15.65 15.74 -0.15 441 5,032 -129
Dec10 101021 14.86 14.95 14.72 14.77 -0.13 336 5,471 -7
Jan11 101021 14.25 14.28 14.12 14.13 -0.12 181 2,465 +64
Feb11 101021 14.08 14.11 14.02 14.05 -0.06 113 1,872 +36
Total Volume and Open Interest 1,889 26,747 +243
Cocoa(ICE)
Dec10 101021 2750 2861 2745 2817 +40 6,304 55,996 -486
Mar11 101021 2804 2887 2780 2845 +36 2,021 36,469 +704
May11 101021 2800 2905 2800 2861 +32 304 14,956 +60
Jul11 101021 2849 2924 2820 2879 +30 164 6,301 +20
Sep11 101021 2899 2942 2892 2898 +32 108 3,510 -2
Dec11 101021 2933 2966 2921 2921 +35 414 8,522 +299
Mar12 101021 2952 2996 2945 2992 +35 8 10,440 +5
Total Volume and Open Interest 9,338 141,416 +605
Coffee "C"(ICE)
Dec10 101021 196.00 203.50 195.50 201.00 +4.25 15,456 78,652 +2,037
Mar11 101021 197.75 204.80 197.20 202.35 +4.00 4,966 44,419 +1,372
May11 101021 197.50 204.30 197.50 201.95 +3.55 1,383 10,862 +604
Jul11 101021 196.00 201.00 196.00 199.55 +2.75 486 4,942 +174
Sep11 101021 194.05 197.20 194.05 196.65 +2.30 114 2,444 +63
Dec11 101021 191.00 193.00 191.00 192.55 +0.90 121 2,329 +53
Total Volume and Open Interest 22,564 144,460 +4,323
Orange Juice(ICE)
Nov10 101021 146.40 148.20 144.30 144.90 -1.55 1,258 6,855 -692
Jan11 101021 148.25 149.65 145.70 146.25 -2.15 1,157 16,269 +136
Mar11 101021 150.85 150.90 147.70 147.90 -1.95 60 1,605 +35
May11 101021 150.15 150.15 149.40 149.40 -1.75 0 511 +0
Jul11 101021 149.90 149.90 149.90 149.90 -1.75 2 1,245 +1
Sep11 101021 150.90 150.90 150.90 150.90 -1.75 0 21 +0
Total Volume and Open Interest 2,477 26,534 -520
Sugar #11(ICE)
Mar11 101021 28.81 29.23 28.16 28.35 -0.46 39,056 288,257 -1,455
May11 101021 26.05 26.40 25.61 25.74 -0.32 15,040 86,399 -59
Jul11 101021 23.27 23.51 23.01 23.07 -0.20 8,130 91,073 +4
Oct11 101021 21.85 22.00 21.70 21.80 -0.07 7,251 43,669 +1,487
Mar12 101021 20.82 21.05 20.74 20.89 -0.03 4,224 42,387 +1,201
Total Volume and Open Interest 78,617 589,944 +2,596
London Cocoa(LCE)
Dec10 101021 1847 1919 1840 1902 +42 2,740 68,107 +45
Mar11 101021 1878 1940 1870 1923 +34 3,532 54,084 -413
May11 101021 1896 1956 1894 1939 +31 484 17,953 +111
Jul11 101021 1914 1975 1912 1957 +31 253 11,373 -32
Sep11 101021 1940 1983 1939 1963 +28 153 6,798 +17
Dec11 101021 1949 1998 1949 1972 +28 224 10,359 +130
Mar12 101021 1962 1996 1962 1983 +28 0 9,107 +0
Total Volume and Open Interest 7,386 179,331 -142
London Sugar(LCE)
Dec10 101021 726.80 731.50 714.90 723.90 -6.70 1,823 26,819 -316
Mar11 101021 713.00 725.70 708.10 718.20 +0.80 2,042 23,010 +507
May11 101021 678.10 689.20 674.00 683.40 +2.30 1,052 7,165 +250
Aug11 101021 620.10 628.50 618.70 625.50 +1.30 161 5,883 +108
Oct11 101021 581.20 584.40 577.90 584.20 +1.10 133 814 +21
Total Volume and Open Interest 5,238 64,507 +581
Cotton(ICE)
Dec10 101021 114.34 117.60 113.92 115.71 +1.45 10,950 121,706 +520
Mar11 101021 109.50 112.08 108.95 110.31 +1.10 5,732 74,425 +1,899
May11 101021 106.96 109.80 106.96 108.11 +1.15 816 8,254 +89
Jul11 101021 105.00 107.35 105.00 105.75 +0.75 1,392 17,867 +515
Oct11 101021 92.50 92.50 91.75 91.75 -0.85 0 37 +0
Dec11 101021 87.30 88.00 87.07 87.45 -0.24 801 13,552 +563
Total Volume and Open Interest 19,691 236,519 +3,586
Lumber(CME)
Nov10 101021 238.2 243.2 238.2 241.2 +0.9 595 2,983 -255
Jan11 101021 260.6 265.5 259.5 264.5 +1.3 272 4,526 +62
Mar11 101021 278.1 280.9 276.9 278.4 unch 138 2,008 +83
May11 101021 286.0 289.7 285.2 289.7 -1.1 27 252 +2
Total Volume and Open Interest 1,042 9,793 -98
Crude Oil(NYM)
Dec10 101021 82.55 82.70 80.09 80.56 -1.98 422,745 410,613 +804
Jan11 101021 83.13 83.39 80.89 81.33 -1.93 97,904 167,001 -22
Feb11 101021 83.74 83.97 81.53 81.94 -1.90 43,225 67,428 -621
Mar11 101021 84.38 84.47 82.05 82.46 -1.85 31,986 82,958 +705
Apr11 101021 84.36 84.67 82.71 82.90 -1.80 10,976 40,250 +1,202
May11 101021 85.00 85.00 83.28 83.28 -1.76 9,217 22,724 +276
Jun11 101021 85.04 85.50 83.16 83.61 -1.73 25,371 83,900 -1,246
Jul11 101021 85.59 85.59 83.91 83.91 -1.70 2,584 32,854 -22
Aug11 101021 85.85 85.85 84.15 84.15 -1.68 1,511 13,769 +173
Sep11 101021 86.00 86.00 84.37 84.37 -1.66 3,323 20,051 +103
Oct11 101021 86.25 86.25 84.59 84.59 -1.64 1,883 13,697 +161
Nov11 101021 84.83 84.83 84.83 84.83 -1.62 2,736 16,766 +476
Dec11 101021 86.72 86.96 84.72 85.09 -1.61 31,561 140,532 +1,545
Jan12 101021 85.22 85.22 85.22 85.22 -1.60 239 15,183 +64
Feb12 101021 85.34 85.34 85.34 85.34 -1.58 120 6,251 +47
Mar12 101021 85.45 85.45 85.45 85.45 -1.56 251 9,211 +162
Total Volume and Open Interest 710,185 1,404,582 -18,239
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101019 82.950 83.200 79.425 79.500 -3.575 5,185 2,700 -198
Dec10 101021 82.500 82.700 80.100 80.550 -2.000 10,705 5,477 -157
Jan11 101021 83.275 83.425 80.925 81.325 -1.925 338 1,210 +148
Feb11 101021 83.350 83.775 81.700 81.950 -1.900 60 360 +6
Mar11 101021 83.400 83.400 82.450 82.450 -1.850 1 13 +1
Apr11 101021 83.375 83.375 82.900 82.900 -1.800 0 3 +0
May11 101021 84.275 84.800 83.275 83.275 -1.775 3 4 +3
Jun11 101021 83.600 83.600 83.600 83.600 -1.750 0 22 +0
Jul11 101021 83.900 83.900 83.900 83.900 -1.700 0 1 +0
Total Volume and Open Interest 11,110 7,205 +2
Heating Oil(NYM)
Nov10 101021 225.23 226.12 220.61 221.45 -4.03 30,325 39,177 -5,904
Dec10 101021 227.07 227.95 222.50 223.30 -3.99 48,260 95,969 +4,320
Jan11 101021 228.21 230.00 224.87 225.58 -4.07 14,228 62,135 +2,294
Feb11 101021 229.85 231.37 226.17 226.99 -4.16 5,198 20,993 +316
Mar11 101021 229.92 231.45 226.45 227.12 -4.24 4,150 17,775 -24
Apr11 101021 229.05 230.51 225.68 226.45 -4.18 2,466 11,498 +435
May11 101021 229.74 230.31 225.50 226.16 -4.14 1,302 11,979 +155
Jun11 101021 229.33 230.51 225.45 226.26 -4.12 4,712 30,059 +523
Jul11 101021 230.45 230.45 226.82 227.27 -4.12 483 5,511 +98
Aug11 101021 228.44 228.44 228.44 228.44 -4.12 312 3,430 +65
Sep11 101021 229.99 229.99 229.99 229.99 -4.12 226 3,633 -105
Oct11 101021 232.59 232.59 231.97 231.97 -4.12 49 1,685 -2
Total Volume and Open Interest 114,793 326,816 +3,088
Gasoline(NYMEX)
Nov10 101021 208.40 209.59 203.02 204.10 -4.16 31,946 40,391 -5,736
Dec10 101021 207.21 208.34 202.02 203.00 -4.29 53,296 91,988 -528
Jan11 101021 208.00 209.37 203.50 204.38 -4.28 15,774 48,905 +951
Feb11 101021 210.80 210.80 206.00 206.54 -4.27 5,497 16,827 +34
Mar11 101021 212.79 213.61 208.17 208.74 -4.27 3,213 17,044 -148
Apr11 101021 222.81 225.21 219.83 220.49 -4.20 3,788 18,767 +214
May11 101021 224.59 224.59 221.47 221.47 -4.17 1,841 7,732 +315
Jun11 101021 225.40 226.10 222.22 222.22 -4.06 2,539 13,983 +532
Jul11 101021 222.06 222.06 222.06 222.06 -4.06 646 3,662 +121
Aug11 101021 221.61 221.61 221.61 221.61 -4.06 439 4,295 +189
Total Volume and Open Interest 121,104 278,717 -3,434
e-miNY RBOB Gasoline(NYM)
Nov10 101021 204.10 204.10 204.10 204.10 -4.20 0 3 +0
Dec10 101021 203.00 203.00 203.00 203.00 -4.30 0 1 +0
Jan11 101021 204.40 204.40 204.38 204.40 -4.30 0 1 +0
Feb11 101021 206.50 206.54 206.50 206.50 -4.30 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov10 101021 3.512 3.540 3.346 3.368 -0.171 99,915 50,845 -11,717
Dec10 101021 3.885 3.898 3.721 3.750 -0.143 62,633 167,941 +6,283
Jan11 101021 4.140 4.148 3.986 4.018 -0.126 27,211 167,295 +3,547
Feb11 101021 4.184 4.184 4.021 4.056 -0.125 7,818 53,856 +1,335
Mar11 101021 4.119 4.135 3.987 4.016 -0.125 9,029 66,460 +1,014
Apr11 101021 4.100 4.100 3.967 3.992 -0.120 8,175 63,706 +214
May11 101021 4.118 4.118 4.004 4.028 -0.117 1,048 22,410 +131
Jun11 101021 4.187 4.187 4.069 4.088 -0.113 485 10,672 +7
Jul11 101021 4.250 4.250 4.142 4.156 -0.110 468 11,276 +15
Aug11 101021 4.294 4.294 4.179 4.200 -0.110 471 9,459 -73
Sep11 101021 4.317 4.317 4.210 4.221 -0.112 449 8,571 -35
Oct11 101021 4.396 4.396 4.286 4.301 -0.114 2,956 32,296 +122
Nov11 101021 4.651 4.651 4.545 4.557 -0.109 873 10,303 +278
Dec11 101021 4.951 4.956 4.853 4.873 -0.104 414 16,497 +92
Jan12 101021 5.143 5.152 5.045 5.066 -0.103 1,594 20,893 +831
Feb12 101021 5.125 5.125 5.020 5.041 -0.103 129 6,415 +13
Total Volume and Open Interest 224,540 810,141 +2,317
Brent Crude Oil(ICE)
Dec10 101021 83.69 83.88 81.45 81.83 -1.77 199,633 256,491 +5,280
Jan11 101021 84.06 84.25 81.88 82.26 -1.75 66,618 170,017 -673
Feb11 101021 84.43 84.58 82.27 82.65 -1.74 23,345 80,834 +1,272
Mar11 101021 84.76 84.89 82.67 83.02 -1.71 11,908 43,985 +119
Apr11 101021 85.12 85.23 83.11 83.40 -1.68 5,882 27,807 +313
May11 101021 85.45 85.50 83.47 83.76 -1.67 4,163 23,766 +254
Jun11 101021 85.76 85.88 83.81 84.10 -1.66 13,057 35,092 +1,751
Jul11 101021 85.98 86.07 84.43 84.43 -1.64 2,433 8,872 +152
Aug11 101021 86.35 86.35 84.71 84.71 -1.64 1,867 9,161 +309
Sep11 101021 84.98 84.98 84.98 84.98 -1.63 1,536 7,322 -244
Oct11 101021 85.23 85.23 85.23 85.23 -1.62 1,055 5,243 -111
Nov11 101021 85.49 85.49 85.49 85.49 -1.60 979 9,553 +62
Dec11 101021 86.80 87.45 85.42 85.75 -1.58 16,235 66,888 +1,550
Jan12 101021 86.01 86.01 86.01 86.01 -1.58 78 9,470 +0
Total Volume and Open Interest 353,227 838,167 +11,479
Gas Oil(ICE)
Nov10 101021 709.50 711.00 695.00 704.25 -1.75 84,073 123,904 -2,967
Dec10 101021 712.50 713.50 697.50 706.75 -1.50 118,973 125,310 +6,035
Jan11 101021 712.00 717.00 701.00 710.50 -1.25 58,230 93,257 -1,956
Feb11 101021 714.75 720.00 704.00 713.50 -1.00 23,507 42,999 +1,059
Mar11 101021 719.50 722.00 707.00 716.00 -1.00 17,834 26,191 -1,224
Apr11 101021 719.25 724.50 711.50 718.00 -0.75 13,379 27,383 -880
May11 101021 721.50 726.75 716.00 720.25 -0.75 8,843 18,015 +186
Jun11 101021 724.25 729.50 716.00 723.25 -1.00 16,005 52,485 -599
Jul11 101021 728.25 733.50 727.25 727.25 -1.00 1,525 15,633 -65
Aug11 101021 736.00 736.00 729.00 731.75 -1.00 1,156 12,390 +269
Total Volume and Open Interest 357,904 657,439 +2,090
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101021 2.211 2.231 2.209 2.224 -0.017 145 560 -48
Dec10 101021 2.130 2.136 2.119 2.133 -0.022 138 1,962 -8
Jan11 101021 2.140 2.140 2.095 2.111 -0.017 56 942 +6
Feb11 101021 2.116 2.117 2.116 2.117 -0.014 48 945 +3
Mar11 101021 2.125 2.134 2.125 2.132 -0.012 74 823 +2
Apr11 101021 2.140 2.159 2.140 2.153 -0.009 61 760 +15
May11 101021 2.185 2.185 2.156 2.159 -0.023 59 422 +34
Total Volume and Open Interest 703 9,244 +68
WTI Crude Oil(ICE)
Dec10 101021 82.63 82.63 80.10 80.56 -1.98 109,808 157,845 -7,543
Jan11 101021 83.26 83.33 80.89 81.33 -1.93 42,729 70,968 -1,056
Feb11 101021 83.74 83.89 81.57 81.94 -1.90 18,600 31,725 -2,901
Mar11 101021 83.81 84.28 82.23 82.46 -1.85 14,184 35,592 -2,348
Apr11 101021 84.19 84.69 82.67 82.90 -1.80 2,748 17,924 -11
May11 101021 84.53 85.10 83.05 83.28 -1.76 2,295 7,518 +109
Jun11 101021 84.84 85.53 83.21 83.61 -1.73 12,038 35,803 -881
Jul11 101021 83.97 83.97 83.82 83.91 -1.70 718 11,868 -7
Aug11 101021 84.20 84.20 84.06 84.15 -1.68 418 7,710 +27
Sep11 101021 84.37 84.37 84.37 84.37 -1.66 518 9,283 -42
Oct11 101021 84.59 84.59 84.59 84.59 -1.64 294 3,783 +51
Nov11 101021 84.83 84.83 84.83 84.83 -1.62 282 6,178 +29
Dec11 101021 86.25 86.98 84.80 85.09 -1.61 13,623 51,385 +526
Jan12 101021 85.22 85.22 85.22 85.22 -1.60 18 5,060 +10
Feb12 101021 85.34 85.34 85.34 85.34 -1.58 14 853 +0
Mar12 101021 85.45 85.45 85.45 85.45 -1.56 44 3,116 +38
Total Volume and Open Interest 223,016 529,403 -14,124
US Dollar Index(ICE)
Dec10 101021 77.320 77.870 77.070 77.635 +0.220 32,183 37,660 +504
Mar11 101021 77.765 78.190 77.500 78.040 +0.215 36 594 +7
Jun11 101021 78.470 78.470 78.470 78.470 +0.215 0 2 +0
Total Volume and Open Interest 32,219 38,256 +511
Australian Dollar(CME)
Dec10 101021 98.05 98.31 96.82 97.18 -0.80 123,250 133,060 +709
Mar11 101021 96.61 97.12 95.94 96.08 -0.80 293 518 -100
Jun11 101021 94.93 95.74 94.93 94.93 -0.81 0 152 +0
Total Volume and Open Interest 123,543 133,866 +609
British Pound(CME)
Dec10 101021 158.34 158.48 156.77 157.03 -1.45 109,383 88,717 -1,047
Mar11 101021 157.76 158.36 156.64 156.90 -1.46 157 372 +118
Jun11 101021 156.75 158.22 156.75 156.75 -1.47 0 39 +0
Total Volume and Open Interest 109,542 89,140 -928
Canadian Dollar(CME)
Dec10 101021 97.77 98.23 96.93 97.22 -0.46 97,818 97,828 -10,783
Mar11 101021 97.37 98.00 96.71 97.00 -0.46 716 2,974 +136
Jun11 101021 97.62 97.82 96.64 96.78 -0.46 37 878 +1
Sep11 101021 96.57 97.00 96.44 96.52 -0.48 16 271 +12
Total Volume and Open Interest 98,598 102,166 -10,625
Japanese Yen(CME)
Dec10 101021 123.27 123.63 122.24 123.08 -0.17 104,738 147,123 +8,649
Mar11 101021 123.50 123.73 122.37 123.22 -0.18 248 962 +152
Jun11 101021 123.38 123.58 123.38 123.38 -0.20 0 208 +0
Total Volume and Open Interest 104,986 148,297 +8,801
Swiss Franc(CME)
Dec10 101021 103.96 104.09 103.30 103.54 -0.36 39,779 53,055 -854
Mar11 101021 103.87 104.01 103.62 103.62 -0.37 10 111 +1
Jun11 101021 103.70 104.08 103.70 103.70 -0.38 0 1 +0
Total Volume and Open Interest 39,789 53,169 -853
EuroFX(CME)
Dec10 101021 139.49 140.42 138.62 139.22 -0.27 438,765 216,155 -793
Mar11 101021 139.27 140.12 138.46 139.03 -0.26 674 2,838 +113
Jun11 101021 138.60 139.06 138.60 138.81 -0.25 0 66 +0
Total Volume and Open Interest 439,439 219,081 -680
Mexican Peso(CME)
Nov10 101021 806.5 806.5 805.8 806.5 +0.8 0 4 +0
Dec10 101021 803.0 807.8 799.5 803.0 +0.8 30,965 139,958 +2,448
Total Volume and Open Interest 30,965 140,306 +2,448
Brazilian Real(CME)
Nov10 101021 588.75 596.10 588.75 588.75 -7.35 0 24 +0
Dec10 101021 587.00 587.00 584.25 586.00 -8.00 60 4,299 -14
Jan11 101021 582.50 589.85 582.50 582.50 -7.35      
Feb11 101021 579.30 586.90 579.30 579.30 -7.60      
Total Volume and Open Interest 60 4,330 -14
30-Year T-Bonds(CBOT)
Dec10 101021 132~170 132~270 131~170 131~260 -0~270 314,437 675,964 -16,196
Mar11 101021 131~150 131~150 130~130 130~170 -0~280 2,051 4,522 +1,164
Jun11 101021 130~200 130~200 128~250 129~110 -0~280 4 11 +0
Total Volume and Open Interest 316,492 680,497 -15,032
10-Year T-Notes(CBOT)
Dec10 101021 126~305 127~015 126~150 126~205 -0~130 962,548 1,538,324 -42,158
Mar11 101021 126~075 126~115 125~255 125~300 -0~135 3,695 20,488 +3,249
Jun11 101021 125~035 125~170 125~035 125~035 -0~135 4 36 +1
Total Volume and Open Interest 966,247 1,558,848 -38,908
5-Year T-Notes(CBOT)
Dec10 101021 121~096 121~099 121~073 121~084 -0~016 377,873 1,051,886 +2,816
Mar11 101021 121~013 121~032 121~013 121~016 -0~016 59 70 +27
Jun11 101021 120~040 120~056 120~040 120~040 -0~016      
Total Volume and Open Interest 377,932 1,051,956 +2,843
2 Year T-Notes(CBOT)
Dec10 101021 109~119 109~120 109~117 109~118 -0~001 138,756 726,071 -4,643
Mar11 101021 109~106 109~109 109~106 109~108 -0~001 3,375 6,885 +2,394
Jun11 101021 109~091 109~092 109~091 109~091 -0~001      
Total Volume and Open Interest 142,131 732,956 -2,249
Eurodollars(CME)
Dec10 101021 99.650 99.665 99.645 99.655 +0.010 212,233 1,045,253 -34,207
Mar11 101021 99.605 99.620 99.600 99.605 +0.005 189,128 1,223,454 +1,502
Jun11 101021 99.565 99.580 99.555 99.560 -0.005 168,089 1,059,341 +17,718
Sep11 101021 99.510 99.515 99.495 99.500 -0.015 147,278 893,379 +227
Dec11 101021 99.440 99.450 99.420 99.430 -0.015 151,856 842,580 +14,879
Mar12 101021 99.355 99.370 99.335 99.345 -0.020 155,845 597,369 +7,767
Jun12 101021 99.260 99.270 99.230 99.245 -0.025 131,333 425,158 +5,298
Sep12 101021 99.145 99.155 99.120 99.135 -0.025 125,228 351,865 +4,839
Dec12 101021 99.005 99.015 98.980 98.995 -0.025 108,807 295,367 +14,612
Mar13 101021 98.855 98.865 98.825 98.840 -0.030 92,621 247,161 +3,691
Jun13 101021 98.670 98.680 98.640 98.655 -0.035 59,375 150,396 +196
Sep13 101021 98.480 98.490 98.445 98.460 -0.035 50,156 155,260 +6,087
Dec13 101021 98.265 98.280 98.220 98.240 -0.045 25,168 120,897 +2,694
Mar14 101021 98.065 98.080 98.015 98.035 -0.055 23,734 113,627 +2,442
Jun14 101021 97.845 97.865 97.785 97.810 -0.060 17,911 105,877 +3,392
Sep14 101021 97.625 97.645 97.560 97.585 -0.065 16,824 65,197 +4,484
Dec14 101021 97.400 97.420 97.325 97.355 -0.070 13,348 87,088 +2,664
Mar15 101021 97.210 97.230 97.130 97.160 -0.070 12,572 50,664 +2,063
Total Volume and Open Interest 1,740,197 8,049,834 +69,473
30 Day Federal Funds(CBOT)
Oct10 101021 99.808 99.808 99.808 99.808 unch 1,631 68,029 +213
Nov10 101021 99.825 99.825 99.820 99.820 -0.005 3,283 96,822 +913
Dec10 101021 99.835 99.835 99.825 99.830 -0.005 2,485 80,594 -1,460
Jan11 101021 99.840 99.845 99.835 99.840 unch 2,761 60,806 -1,827
Feb11 101021 99.835 99.835 99.830 99.835 unch 3,864 53,875 -1,995
Mar11 101021 99.835 99.835 99.830 99.835 unch 2,236 28,972 +625
Total Volume and Open Interest 30,328 607,037 -215
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 101021 99.683 99.683 99.683 99.683 +0.003 0 1,490 +0
Mar11 101021 99.707 99.707 99.707 99.707 +0.007 0 567 +0
Jun11 101021 99.717 99.717 99.717 99.717 +0.007      
Sep11 101021 99.710 99.710 99.710 99.710 +0.005      
Dec11 101021 99.710 99.710 99.710 99.710 +0.005      
Mar12 101021 99.700 99.700 99.700 99.700 unch      
Jun12 101021 99.750 99.750 99.750 99.750 +0.005      
Sep12 101021 99.700 99.700 99.700 99.700 +0.005      
Dec12 101021 99.395 99.395 99.395 99.395 +0.005      
Mar13 101021 99.395 99.395 99.395 99.395 +0.005      
Total Volume and Open Interest 0 2,057 +0
3-Mth Euro-Yen(SGX)
Dec10 101021 99.68 99.68 99.67 99.68 +0.01 18 2,747 +18
Mar11 101021 99.69 99.71 99.69 99.71 +0.01 0 1,546 +0
Jun11 101021 99.71 99.72 99.70 99.72 +0.01 205 2,308 -204
Sep11 101021 99.71 99.71 99.71 99.71 +0.01 0 1,097 +0
Dec11 101021 99.71 99.71 99.71 99.71 +0.00 0 110 +0
Mar12 101021 99.70 99.70 99.70 99.70 +0.00 0 305 +0
Jun12 101021 99.75 99.75 99.75 99.75 +0.00 0 754 +0
Sep12 101021 99.70 99.70 99.70 99.70 +0.00 0 310 +0
Total Volume and Open Interest 223 9,181 -186
Japanese Gov't Bonds(SGX)
Dec10 101021 143.64 143.72 143.50 143.58 -0.06 980 22,834 -193
Mar11 101021 141.49 141.49 141.49 141.49 -0.06      
Jun11 101021 139.40 139.40 139.40 139.40 -0.06      
Total Volume and Open Interest 980 22,834 -193
Euro-Bund(EUREX)
Dec10 101021 129.87 130.04 129.39 129.62 -0.33 973,226 908,100 -19,691
Mar11 101021 130.04 130.04 129.50 129.72 -0.35 282 6,901 -167
Jun11 101021 128.62 128.62 128.62 128.62 -0.33      
Total Volume and Open Interest 973,508 915,001 -19,858
Euro-Bobl(EUREX)
Dec10 101021 120.08 120.13 119.75 119.86 -0.24 581,660 731,353 -14,689
Mar11 101021 119.81 119.81 119.72 119.77 -0.27 2,107 65,950 +1,202
Jun11 101021 119.70 119.70 119.70 119.70 -0.24      
Total Volume and Open Interest 583,767 797,303 -13,487
3-Mth Euribor(EUREX)
Dec10 101021 98.830 98.855 98.830 98.840 unch 1 4,334 -4
Mar11 101021 98.730 98.755 98.730 98.735 -0.010 560 2,579 +54
Jun11 101021 98.685 98.685 98.665 98.665 -0.010 63 3,171 +61
Total Volume and Open Interest 751 11,230 +67
Long Gilt(LIFFE)
Dec10 101021 124~11 125~02 124~08 124~22 +0~16 143,295 298,091 +3,408
Mar11 101021 123~19 123~19 123~13 123~13 +0~16 0 140 +0
Total Volume and Open Interest 143,295 298,231 +3,408
3-Mth Short Sterling(LIFFE)
Dec10 101021 99.24 99.25 99.23 99.25 +0.01 34,034 380,638 -5,186
Mar11 101021 99.20 99.22 99.19 99.21 +0.01 35,372 303,596 -3,021
Jun11 101021 99.15 99.17 99.14 99.16 +0.01 51,682 285,312 +8,203
Sep11 101021 99.09 99.12 99.08 99.10 +0.01 64,392 368,395 +5,051
Dec11 101021 99.01 99.04 99.00 99.02 +0.02 133,069 447,234 -5,293
Mar12 101021 98.89 98.94 98.89 98.92 +0.04 96,956 281,163 -10,539
Total Volume and Open Interest 514,981 2,455,049 -791
3-Mth Euribor(LIFFE)
Dec10 101021 98.840 98.860 98.825 98.840 unch 194,069 621,800 +10,736
Mar11 101021 98.735 98.765 98.725 98.740 -0.005 254,373 642,431 +38,244
Jun11 101021 98.670 98.695 98.650 98.665 -0.010 220,129 540,122 +23,007
Total Volume and Open Interest 1,544,612 3,338,470 +15,230
3-Mth Aus T-Bills(SFE)
Dec10 101021 95.06 95.07 95.04 95.06 -0.01 13,578 181,809 -1,220
Mar11 101021 94.96 94.96 94.93 94.95 -0.01 9,288 143,864 -2,090
Jun11 101021 94.84 94.85 94.80 94.83 -0.02 7,664 86,994 -1,342
Sep11 101021 94.75 94.75 94.72 94.75 -0.01 3,967 51,674 -1,893
Dec11 101021 94.68 94.68 94.65 94.67 -0.02 1,001 34,071 -397
Mar12 101021 94.64 94.64 94.61 94.64 -0.01 915 37,731 +438
Jun12 101021 94.61 94.61 94.58 94.61 -0.01 1,418 24,357 +20
Sep12 101021 94.56 94.60 94.56 94.60 unch 592 8,858 -67
Dec12 101021 94.57 94.57 94.57 94.57 unch 0 1,471 +0
Mar13 101021 94.57 94.57 94.57 94.57 unch 5 1,288 +5
Total Volume and Open Interest 38,428 572,180 -6,546
10-Year Aus T-Bonds(SFE)
Dec10 101021 94.86 94.89 94.82 94.86 -0.01 32,793 346,283 -10,388
Mar11 101021 94.86 94.86 94.86 94.86 -0.01      
Total Volume and Open Interest 32,793 346,283 -10,388
3-Year Aus T-Bonds(SFE)
Dec10 101021 95.10 95.11 95.05 95.08 -0.02 79,114 450,997 -22,281
Mar11 101021 95.06 95.06 95.06 95.06 -0.02      
Total Volume and Open Interest 79,114 450,997 -22,281
Gold(CMX)
Oct10 101021 1344.2 1346.2 1317.5 1324.7 -18.6 148 372 -16
Dec10 101021 1345.2 1349.6 1318.2 1325.6 -18.6 162,768 421,344 -10,756
Feb11 101021 1347.1 1351.3 1320.0 1327.4 -18.6 7,785 48,156 +1,461
Apr11 101021 1351.2 1351.2 1321.9 1328.9 -18.6 946 18,844 +196
Jun11 101021 1352.6 1352.6 1323.0 1330.3 -18.7 922 18,234 -206
Aug11 101021 1331.8 1331.8 1331.8 1331.8 -18.8 46 10,804 -16
Oct11 101021 1350.5 1355.4 1333.4 1333.4 -18.9 214 9,803 +196
Dec11 101021 1354.9 1355.1 1327.7 1335.1 -18.9 5,268 19,611 -82
Feb12 101021 1336.8 1336.8 1336.8 1336.8 -19.0 0 6,713 +0
Apr12 101021 1338.6 1338.6 1338.6 1338.6 -19.0 98 5,278 +98
Jun12 101021 1340.6 1340.6 1340.6 1340.6 -19.0 2,463 9,527 +980
Aug12 101021 1342.6 1342.6 1342.6 1342.6 -19.1 3 4,527 +0
Total Volume and Open Interest 184,765 623,450 -7,176
Silver(CMX)
Dec10 101021 2392.5 2407.5 2303.0 2313.9 -72.5 53,355 96,183 -280
Mar11 101021 2409.5 2409.5 2309.0 2319.3 -72.6 3,811 20,608 +223
May11 101021 2379.0 2379.5 2318.0 2322.3 -72.7 395 10,565 +128
Jul11 101021 2395.5 2398.5 2322.5 2325.0 -72.8 163 7,440 +48
Sep11 101021 2327.4 2327.4 2327.4 2327.4 -72.9 30 4,573 +8
Dec11 101021 2387.0 2392.5 2330.0 2331.2 -72.9 119 5,161 +20
Mar12 101021 2334.1 2334.1 2334.1 2334.1 -73.0 0 251 +0
Total Volume and Open Interest 58,089 151,239 +135
Platinum(NYMEX)
Oct10 101021 1669.4 1669.4 1669.4 1669.4 -13.9 0 59 -5
Jan11 101021 1688.9 1696.4 1666.2 1673.4 -13.9 3,690 37,242 -378
Apr11 101021 1688.5 1698.8 1676.1 1677.5 -14.8 21 759 -4
Jul11 101021 1680.8 1680.8 1680.8 1680.8 -14.8 0 24 +0
Total Volume and Open Interest 3,712 38,095 -393
Palladium(NYMEX)
Dec10 101021 587.40 599.85 582.30 586.30 -4.35 3,103 22,887 -547
Mar11 101021 590.10 601.30 584.10 588.05 -4.10 453 1,413 +277
Jun11 101021 589.25 589.25 589.25 589.25 -4.10 0 15 +0
Total Volume and Open Interest 3,556 24,315 -270
Copper(CMX)
Dec10 101021 380.20 385.00 376.55 378.15 -1.20 33,685 102,123 +1,302
Mar11 101021 381.10 385.85 377.75 379.20 -1.20 3,193 35,246 +692
May11 101021 381.50 384.40 379.05 379.05 -1.05 532 9,001 +324
Jul11 101021 383.60 383.60 378.25 378.25 -0.95 265 5,193 +143
Sep11 101021 377.65 377.65 377.05 377.05 -0.85 268 3,588 -95
Total Volume and Open Interest 38,406 165,100 +2,245
DJIA Index(CBOT)
Dec10 101021 11068 11160 11015 11083 +20 1,520 5,852 +1,102
Mar11 101021 11012 11012 10993 11012 +19 1 15 +1
Jun11 101021 10953 10953 10933 10953 +20      
Sep11 101021 10895 10895 10875 10895 +20      
Total Volume and Open Interest 1,521 5,867 +1,103
E-mini DJIA Index(CBOT)
Dec10 101021 11061 11164 11014 11083 +20 147,845 99,188 +9,230
Mar11 101021 11000 11075 10951 11012 +19 112 241 +7
Jun11 101021 10953 10953 10953 10953 +20 0 1 +0
Sep11 101021 10895 10895 10895 10895 +20      
Total Volume and Open Interest 147,957 99,430 +9,237
S & P 500(CME)
Dec10 101021 1174.80 1186.10 1167.50 1175.70 +1.00 16,464 314,715 +4,881
Mar11 101021 1179.80 1179.90 1162.40 1170.40 +1.00 31 4,146 +55
Jun11 101021 1165.50 1175.00 1157.50 1165.50 +1.00 0 2,222 +0
Sep11 101021 1160.50 1170.00 1152.50 1160.50 +1.00      
Total Volume and Open Interest 16,495 321,083 +4,936
S & P 500 E-Mini(Globex)
Dec10 101021 1174.75 1186.25 1167.25 1175.75 +1.00 2,289,137 2,707,547 +26,529
Mar11 101021 1170.50 1180.75 1162.25 1170.50 +1.00 626 8,511 -16
Total Volume and Open Interest 2,289,764 2,716,153 +26,512
NASDAQ 100(CME)
Dec10 101021 2086.00 2104.00 2067.00 2080.00 -3.80 1,774 24,044 +1,279
Mar11 101021 2077.50 2098.00 2075.00 2077.50 -3.80 0 2 +0
Jun11 101021 2075.00 2078.80 2075.00 2075.00 -3.80      
Total Volume and Open Interest 1,774 24,046 +1,279
NASDAQ 100 E-Mini(Globex)
Dec10 101021 2085.00 2104.50 2066.80 2080.00 -3.80 288,963 445,373 +13,922
Mar11 101021 2098.50 2099.80 2067.30 2077.50 -3.80 511 792 +167
Total Volume and Open Interest 289,475 446,170 +14,090
S & P Midcap 400(CME)
Dec10 101021 823.00 826.00 811.00 816.90 -1.00 113 3,170 +178
Mar11 101021 814.90 814.90 814.40 814.90 -1.00      
Jun11 101021 812.90 812.90 812.40 812.90 -1.00      
Total Volume and Open Interest 113 3,170 +178
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101021 9550 9580 9350 9410 -80 9,694 34,218 +1,308
Mar11 101021 9435 9515 9435 9435 -80 0 1 +0
Total Volume and Open Interest 9,694 34,219 +1,308
Nikkei 225(SGX)
Dec10 101021 9380 9495 9330 9370 -5 132,736 185,140 +20,076
Mar11 101021 9410 9410 8715 9360 -5 12 1,974 -2
Jun11 101021 9295 9295 9295 9295 -5 0 2,086 +0
Total Volume and Open Interest 132,748 195,554 +20,074
CAC 40(EURONEXT)
Nov10 101021 3809.0 3873.0 3792.5 3861.5 +50.0 116,930 335,703 +6,239
Dec10 101021 3808.0 3868.5 3797.5 3861.0 +50.5 1,308 67,011 +935
Jan11 101021 3863.0 3863.0 3863.0 3863.0 +50.5      
Total Volume and Open Interest 118,238 402,829 +7,174
Hang Seng Index(HKFE)
Oct10 101021 23684 23768 23464 23668 +114 105,715 118,848 +3,727
Nov10 101021 23645 23725 23425 23626 +114 2,368 6,449 +918
Dec10 101021 23650 23730 23435 23621 +107 843 5,652 +190
Total Volume and Open Interest 109,157 131,764 +4,916
DAX(EUREX)
Dec10 101021 6525.0 6631.5 6514.0 6613.0 +76.0 125,105 175,972 +2,654
Mar11 101021 6544.0 6645.0 6532.5 6629.0 +76.0 474 9,399 +194
Jun11 101021 6563.0 6664.5 6551.5 6649.0 +76.5 290 2,055 -46
Total Volume and Open Interest 125,869 187,426 +2,802
FT-SE 100(EURONEXT)
Dec10 101021 5711.50 5770.00 5678.50 5740.50 +34.00 84,526 612,105 +1,522
Mar11 101021 5664.50 5721.50 5664.50 5700.00 +34.50 6 2,315 -4
Jun11 101021 5656.00 5656.50 5607.00 5656.50 +34.50 26 556 +25
Total Volume and Open Interest 84,558 614,986 +1,543
SPI 200(SFE)
Dec10 101021 4631.0 4671.0 4618.0 4630.0 -2.0 30,610 213,012 -5,571
Mar11 101021 4624.0 4624.0 4624.0 4624.0 -2.0 36 2,059 +9
Jun11 101021 4648.0 4648.0 4648.0 4648.0 -2.0 0 1,025 +0
Total Volume and Open Interest 30,696 220,011 -5,562
GSCI(CME)
Nov10 101021 556.25 566.50 554.00 556.25 -9.25 595 15,127 +253
Dec10 101021 562.75 572.50 560.50 562.75 -8.75 2 0 +0
Jan11 101021 565.50 575.50 563.50 565.50 -8.50 4 0 +0
Total Volume and Open Interest 601 15,127 +253
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