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 22, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101022 1203.00 1212.50 1197.00 1199.50 -2.00 118,179 139,748 -7,485
Jan11 101022 1213.50 1224.25 1210.00 1211.50 -1.50 72,453 277,603 +10,181
Mar11 101022 1221.50 1232.00 1218.00 1218.75 -2.25 17,394 77,915 +695
May11 101022 1225.25 1234.25 1221.00 1221.75 -2.75 10,322 55,932 +2,079
Jul11 101022 1228.75 1239.00 1225.75 1226.75 -2.00 13,458 45,678 +2,666
Aug11 101022 1218.75 1219.25 1211.75 1211.75 -2.25 384 1,089 +25
Sep11 101022 1186.75 1188.75 1181.25 1182.00 -4.00 645 1,664 +182
Nov11 101022 1158.00 1167.00 1150.00 1153.50 -4.75 8,128 65,059 +1,643
Jan12 101022 1162.00 1166.00 1157.25 1157.25 -4.75 69 884 +12
Mar12 101022 1168.50 1168.50 1158.75 1158.75 -4.75 25 370 +1
May12 101022 1158.75 1163.50 1158.75 1158.75 -4.75 3 158 +0
Jul12 101022 1174.50 1174.50 1161.00 1161.00 -4.75 18 153 +8
Aug12 101022 1148.50 1153.25 1148.50 1148.50 -4.75 0 5 +0
Sep12 101022 1112.75 1117.50 1112.75 1112.75 -4.75 0 1 +0
Total Volume and Open Interest 241,152 668,612 +10,034
Soybean Meal(CBOT)
Dec10 101022 333.00 335.60 330.50 330.90 -2.50 24,678 107,004 -2,555
Jan11 101022 335.30 337.20 332.20 332.50 -2.70 9,890 24,637 -1,756
Mar11 101022 337.90 340.00 334.20 334.90 -3.00 3,175 19,256 -147
May11 101022 339.20 340.60 335.70 335.90 -2.90 3,196 18,567 +519
Jul11 101022 340.90 341.40 337.00 337.30 -2.80 2,640 14,714 -47
Aug11 101022 335.30 336.20 332.40 332.40 -3.20 278 2,524 +18
Sep11 101022 327.50 327.80 324.50 324.60 -3.80 455 3,836 +46
Oct11 101022 314.00 314.20 310.80 310.80 -3.40 1,079 1,773 +352
Dec11 101022 310.30 311.50 307.80 308.30 -3.10 944 6,998 -118
Jan12 101022 309.30 312.40 309.30 309.30 -3.10 23 288 +13
Total Volume and Open Interest 46,358 199,890 -3,675
Soybean Oil(CBOT)
Dec10 101022 48.33 48.86 48.18 48.30 +0.06 35,225 142,503 -2,479
Jan11 101022 48.63 49.20 48.51 48.64 +0.05 8,831 91,606 -241
Mar11 101022 49.00 49.55 48.88 48.99 +0.04 3,454 47,280 +545
May11 101022 49.22 49.69 49.07 49.17 +0.03 2,927 19,956 +509
Jul11 101022 49.41 49.85 49.27 49.35 +0.05 3,401 15,003 +56
Aug11 101022 49.60 49.68 49.37 49.37 +0.04 125 2,496 +16
Sep11 101022 49.62 49.62 49.27 49.37 +0.04 381 1,634 +136
Oct11 101022 49.63 49.85 49.30 49.36 +0.03 845 1,488 +363
Dec11 101022 49.88 50.08 49.15 49.57 -0.01 1,055 9,946 -22
Jan12 101022 49.67 49.68 49.67 49.67 -0.01 0 15 +0
Total Volume and Open Interest 56,244 331,999 -1,117
Canola(WCE)
Nov10 101022 513.6 518.6 512.2 513.8 +2.6 10,055 22,947 -5,474
Jan11 101022 519.1 526.9 519.1 522.8 +2.9 12,511 122,002 +2,288
Mar11 101022 529.3 533.6 528.0 529.8 +3.1 655 11,996 -3
May11 101022 532.7 536.0 530.6 532.1 +3.1 720 3,825 +309
Jul11 101022 532.0 534.9 531.3 531.8 +2.7 636 9,260 +416
Total Volume and Open Interest 24,790 186,288 -2,301
Corn(CBOT)
Dec10 101022 564.00 571.00 559.50 560.00 -4.25 187,133 641,460 -8,082
Mar11 101022 575.50 582.75 570.75 572.25 -3.50 70,530 412,762 +1,742
May11 101022 581.00 588.75 577.50 578.25 -3.25 15,947 89,497 +2,353
Jul11 101022 584.00 591.50 580.00 581.00 -3.00 31,491 159,851 +6,231
Sep11 101022 540.00 545.50 536.00 536.50 -3.25 2,174 26,710 +321
Dec11 101022 522.00 530.25 517.50 518.50 -4.25 29,180 189,500 +6,757
Mar12 101022 528.00 533.25 523.50 523.50 -3.75 415 12,627 +15
May12 101022 535.00 535.00 526.25 526.25 -3.50 110 2,607 +14
Jul12 101022 536.50 540.00 529.00 529.00 -3.25 253 4,923 +62
Sep12 101022 522.00 522.00 514.50 514.50 -4.25 148 784 +51
Total Volume and Open Interest 339,481 1,565,254 +9,890
Wheat(CBOT)
Dec10 101022 670.25 676.00 665.00 670.75 +2.00 33,133 246,406 +1,148
Mar11 101022 707.25 712.75 702.00 708.25 +2.50 8,929 96,325 -71
May11 101022 727.00 730.50 720.00 727.25 +2.75 2,214 31,799 +715
Jul11 101022 735.50 741.00 730.75 736.00 +1.25 2,364 81,523 +315
Sep11 101022 752.25 757.50 751.50 753.25 +1.75 256 12,709 -85
Dec11 101022 769.25 771.75 763.00 767.25 +0.25 898 45,427 +47
Total Volume and Open Interest 47,910 525,357 +2,061
Wheat(KCBT)
Dec10 101022 716.75 724.50 713.00 719.00 +2.50 9,582 81,809 -398
Mar11 101022 732.00 739.50 728.25 734.50 +2.75 5,536 82,586 +1,070
May11 101022 743.00 746.50 736.50 742.50 +3.25 1,442 17,132 +326
Jul11 101022 743.25 751.25 741.00 747.00 +3.75 1,712 35,683 +506
Sep11 101022 751.00 759.75 751.00 755.00 +3.25 60 4,690 +0
Dec11 101022 767.75 773.25 767.75 770.00 +2.25 156 5,459 +194
Total Volume and Open Interest 18,493 228,937 +1,702
Wheat(MGE)
Dec10 101022 730.00 735.50 725.00 728.25 -0.25 3,011 18,409 -551
Mar11 101022 744.75 749.50 738.75 742.50 -0.25 1,782 22,479 +217
May11 101022 752.00 757.00 747.25 751.25 +0.50 350 6,085 -37
Jul11 101022 758.00 762.75 756.00 756.50 +0.25 529 6,920 +2
Sep11 101022 758.25 762.00 755.50 757.75 +1.75 209 4,467 +13
Total Volume and Open Interest 5,982 63,820 -378
Oats(CBOT)
Dec10 101022 355.50 363.00 353.25 357.00 +1.50 729 8,574 -45
Mar11 101022 370.00 373.25 364.50 368.50 +1.50 116 4,343 +94
May11 101022 374.00 374.00 372.00 373.50 +1.50 9 116 +2
Jul11 101022 379.50 379.50 378.00 379.50 +1.50 2 33 +2
Total Volume and Open Interest 856 13,731 +53
Rough Rice(CBOT)
Nov10 101022 14.12 14.28 14.10 14.23 +0.09 1,488 4,305 -497
Jan11 101022 14.41 14.56 14.37 14.52 +0.10 1,045 8,383 +335
Mar11 101022 14.69 14.82 14.67 14.78 +0.09 226 2,790 +72
May11 101022 14.95 15.08 14.95 15.03 +0.08 59 790 -29
Total Volume and Open Interest 2,989 17,951 -93
Live Cattle(CME)
Oct10 101022 101.930 102.400 101.800 102.200 +0.665 1,431 3,100 -874
Dec10 101022 101.230 101.885 101.080 101.700 +0.450 15,730 149,949 -437
Feb11 101022 103.635 104.230 103.350 104.180 +0.500 5,341 67,409 +610
Apr11 101022 106.000 106.750 105.950 106.635 +0.455 3,726 53,831 +88
Jun11 101022 103.080 103.800 103.080 103.600 +0.350 1,538 24,537 +329
Aug11 101022 102.950 103.400 102.680 103.300 +0.470 600 8,765 +126
Total Volume and Open Interest 28,673 313,706 -72
Feeder Cattle(CME)
Oct10 101022 110.885 111.430 110.785 111.200 +0.500 550 3,096 +76
Nov10 101022 111.850 112.650 111.850 112.550 +0.900 1,909 6,750 -408
Jan11 101022 112.250 112.980 112.035 112.850 +0.850 2,077 12,464 +164
Mar11 101022 113.135 113.800 113.050 113.680 +0.880 476 4,467 +148
Apr11 101022 114.230 114.850 114.100 114.400 +0.500 128 1,182 +23
May11 101022 115.100 115.400 114.850 115.100 +0.200 600 1,436 +246
Aug11 101022 116.150 116.500 115.900 116.500 +0.500 95 683 +67
Total Volume and Open Interest 5,842 30,113 +323
Lean Hogs(CME)
Dec10 101022 69.600 70.930 69.050 70.650 +1.320 14,248 87,864 -1,429
Feb11 101022 74.680 76.000 74.200 75.930 +1.730 3,969 39,039 +329
Apr11 101022 78.535 80.100 78.225 79.950 +1.550 3,231 38,542 +153
May11 101022 83.680 85.200 83.680 85.200 +1.350 24 1,267 -3
Jun11 101022 86.600 88.300 86.350 87.750 +1.150 982 24,058 +120
Jul11 101022 85.600 87.200 85.500 86.800 +1.150 189 4,975 -24
Aug11 101022 85.100 86.300 85.100 85.900 +0.800 44 4,198 +1
Oct11 101022 77.200 78.050 77.150 77.900 +0.600 100 990 +71
Total Volume and Open Interest 22,798 201,193 -779
Class III Milk(CME)
Oct10 101022 16.91 16.91 16.87 16.88 unch 73 4,709 +11
Nov10 101022 15.67 15.83 15.65 15.83 +0.09 163 5,042 +10
Dec10 101022 14.77 14.93 14.71 14.89 +0.12 142 5,542 +71
Jan11 101022 14.10 14.22 14.08 14.19 +0.06 60 2,483 +18
Feb11 101022 13.98 14.10 13.98 14.07 +0.02 42 1,886 +14
Total Volume and Open Interest 767 27,015 +268
Cocoa(ICE)
Dec10 101022 2817 2878 2812 2846 +29 8,579 54,511 -1,485
Mar11 101022 2860 2904 2840 2874 +29 2,151 36,847 +378
May11 101022 2868 2918 2865 2890 +29 732 14,784 -172
Jul11 101022 2910 2930 2900 2906 +27 232 6,253 -48
Sep11 101022 2927 2933 2915 2920 +22 221 3,657 +147
Dec11 101022 2965 2972 2942 2942 +21 206 8,712 +190
Mar12 101022 3038 3045 3014 3014 +22 40 10,480 +40
Total Volume and Open Interest 12,171 140,471 -945
Coffee "C"(ICE)
Dec10 101022 200.75 201.70 196.00 198.85 -2.15 15,970 80,413 +1,761
Mar11 101022 202.00 202.90 197.50 200.25 -2.10 7,676 44,742 +323
May11 101022 201.00 202.50 197.65 199.80 -2.15 1,187 11,101 +239
Jul11 101022 199.55 200.00 196.50 197.60 -1.95 167 4,980 +38
Sep11 101022 196.25 196.65 193.60 195.35 -1.30 77 2,432 -12
Dec11 101022 192.00 192.40 189.90 191.00 -1.55 75 2,396 +67
Total Volume and Open Interest 25,260 146,943 +2,483
Orange Juice(ICE)
Nov10 101022 144.90 151.40 144.50 147.75 +2.85 2,346 5,384 -1,471
Jan11 101022 146.00 151.50 145.75 147.90 +1.65 2,178 17,547 +1,278
Mar11 101022 149.85 152.75 149.05 149.15 +1.25 44 1,610 +5
May11 101022 151.85 152.10 150.70 150.70 +1.30 7 518 +7
Jul11 101022 151.70 151.70 151.70 151.70 +1.80 0 1,245 +0
Sep11 101022 152.80 152.80 152.80 152.80 +1.90 0 21 +0
Total Volume and Open Interest 4,575 26,353 -181
Sugar #11(ICE)
Mar11 101022 28.47 28.78 27.82 28.22 -0.13 41,822 286,172 -2,085
May11 101022 25.85 26.11 25.49 25.60 -0.14 13,665 86,499 +100
Jul11 101022 23.30 23.44 22.99 23.06 -0.01 8,321 89,747 -1,326
Oct11 101022 21.90 22.05 21.80 21.80 unch 5,886 43,636 -33
Mar12 101022 21.05 21.05 20.74 20.85 -0.04 2,211 43,170 +783
Total Volume and Open Interest 73,241 587,744 -2,200
London Cocoa(LCE)
Dec10 101022 1906 1934 1904 1925 +23 4,644 67,838 -269
Mar11 101022 1926 1957 1925 1948 +25 4,338 54,883 +799
May11 101022 1942 1970 1942 1961 +22 1,881 17,848 -105
Jul11 101022 1980 1986 1972 1976 +19 90 11,392 +19
Sep11 101022 1992 1994 1983 1983 +20 75 6,801 +3
Dec11 101022 2004 2009 1990 1990 +18 167 10,440 +81
Mar12 101022 2001 2001 2001 2001 +18 365 9,149 +42
Total Volume and Open Interest 12,864 181,203 +1,872
London Sugar(LCE)
Dec10 101022 719.50 720.30 703.80 706.90 -17.00 2,119 26,528 -291
Mar11 101022 712.40 712.60 699.70 702.30 -15.90 1,902 23,471 +461
May11 101022 675.30 677.90 666.80 670.70 -12.70 459 7,310 +145
Aug11 101022 621.80 621.90 614.60 617.30 -8.20 36 5,889 +6
Oct11 101022 577.70 579.40 573.10 576.80 -7.40 38 823 +9
Total Volume and Open Interest 4,561 64,842 +335
Cotton(ICE)
Dec10 101022 115.95 119.71 115.25 119.71 +4.00 14,333 120,951 -755
Mar11 101022 110.45 114.31 109.22 114.31 +4.00 5,456 75,607 +1,182
May11 101022 108.90 112.11 107.27 112.04 +3.93 1,239 8,579 +325
Jul11 101022 105.92 109.75 105.50 109.70 +3.95 900 18,192 +325
Oct11 101022 92.50 93.69 92.50 93.69 +1.94 1 36 -1
Dec11 101022 87.50 89.00 87.15 87.73 +0.28 218 13,636 +84
Total Volume and Open Interest 22,147 237,679 +1,160
Lumber(CME)
Nov10 101022 241.5 245.5 241.0 242.0 +0.8 252 2,931 -52
Jan11 101022 262.9 267.5 262.5 263.6 -0.9 190 4,570 +44
Mar11 101022 278.8 281.9 278.8 281.0 +2.6 31 2,032 +24
May11 101022 285.8 289.5 285.8 289.5 -0.2 26 260 +8
Total Volume and Open Interest 499 9,817 +24
Crude Oil(NYM)
Dec10 101022 80.73 82.07 80.41 81.69 +1.13 378,285 399,236 -11,377
Jan11 101022 81.52 82.80 81.23 82.45 +1.12 86,495 162,664 -4,337
Feb11 101022 82.09 83.36 81.86 83.06 +1.12 32,735 67,930 +502
Mar11 101022 82.74 83.84 82.38 83.56 +1.10 25,214 84,796 +1,838
Apr11 101022 83.32 84.10 83.00 83.97 +1.07 11,247 40,379 +129
May11 101022 84.09 84.40 83.44 84.35 +1.07 5,384 23,535 +811
Jun11 101022 83.71 84.92 83.60 84.68 +1.07 15,933 84,671 +771
Jul11 101022 84.84 84.98 84.84 84.98 +1.07 2,889 32,774 -80
Aug11 101022 85.44 85.44 85.22 85.22 +1.07 1,643 13,880 +111
Sep11 101022 84.55 85.44 84.55 85.44 +1.07 2,329 19,808 -243
Oct11 101022 85.66 85.66 85.66 85.66 +1.07 789 13,654 -43
Nov11 101022 85.90 85.90 85.90 85.90 +1.07 873 16,969 +203
Dec11 101022 85.22 86.40 85.19 86.16 +1.07 22,191 142,367 +1,835
Jan12 101022 86.29 86.29 86.29 86.29 +1.07 659 15,014 -169
Feb12 101022 86.41 86.41 86.41 86.41 +1.07 177 6,266 +15
Mar12 101022 86.52 86.52 86.52 86.52 +1.07 142 9,140 -71
Total Volume and Open Interest 615,815 1,396,646 -7,936
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 101022 80.725 82.075 80.400 81.700 +1.150 12,572 5,645 +168
Jan11 101022 81.500 82.725 81.425 82.450 +1.125 416 1,203 -7
Feb11 101022 81.800 83.050 81.800 83.050 +1.100 56 357 -3
Mar11 101022 82.600 83.700 82.600 83.550 +1.100 3 16 +3
Apr11 101022 83.975 83.975 83.975 83.975 +1.075 1 4 +1
May11 101022 83.525 84.350 83.525 84.350 +1.075 17 8 +4
Jun11 101022 84.675 84.675 84.675 84.675 +1.075 0 22 +0
Jul11 101022 84.975 84.975 84.975 84.975 +1.075 0 1 +0
Total Volume and Open Interest 13,075 7,381 +176
Heating Oil(NYM)
Nov10 101022 222.30 226.28 221.00 225.16 +3.71 25,427 35,674 -3,503
Dec10 101022 224.00 227.98 222.75 226.91 +3.61 46,678 96,254 +285
Jan11 101022 225.86 229.88 225.25 229.05 +3.47 12,586 64,697 +2,562
Feb11 101022 227.59 230.27 227.56 230.27 +3.28 5,388 21,748 +755
Mar11 101022 227.65 230.36 227.60 230.33 +3.21 4,466 18,097 +322
Apr11 101022 226.65 229.63 226.35 229.63 +3.18 1,151 11,296 -202
May11 101022 227.45 229.50 227.28 229.35 +3.19 1,028 11,863 -116
Jun11 101022 226.04 229.64 226.04 229.45 +3.19 2,280 30,201 +142
Jul11 101022 229.18 230.48 229.18 230.48 +3.21 141 5,519 +8
Aug11 101022 230.19 231.67 230.19 231.67 +3.23 362 3,512 +82
Sep11 101022 231.81 233.24 231.81 233.24 +3.25 63 3,640 +7
Oct11 101022 233.87 235.17 233.87 235.17 +3.20 42 1,680 -5
Total Volume and Open Interest 101,859 327,096 +280
Gasoline(NYMEX)
Nov10 101022 204.75 207.47 203.64 206.38 +2.28 23,365 38,156 -2,235
Dec10 101022 203.70 206.45 202.77 205.40 +2.40 35,993 93,195 +1,207
Jan11 101022 206.08 207.79 204.23 206.95 +2.57 7,923 47,739 -1,166
Feb11 101022 206.66 209.59 206.64 209.17 +2.63 3,557 17,504 +677
Mar11 101022 210.64 211.72 208.97 211.39 +2.65 2,943 17,232 +188
Apr11 101022 221.05 223.11 220.95 223.11 +2.62 2,160 19,159 +392
May11 101022 224.00 224.09 223.20 224.09 +2.62 831 7,804 +72
Jun11 101022 222.83 224.83 222.68 224.83 +2.61 1,330 14,086 +103
Jul11 101022 224.68 224.68 224.68 224.68 +2.62 675 3,570 -92
Aug11 101022 224.21 224.21 224.21 224.21 +2.60 333 4,574 +279
Total Volume and Open Interest 80,065 278,159 -558
e-miNY RBOB Gasoline(NYM)
Nov10 101022 206.40 206.40 206.38 206.40 +2.30 0 3 +0
Dec10 101022 205.40 205.40 205.40 205.40 +2.40 0 1 +0
Jan11 101022 207.00 207.00 206.95 207.00 +2.60 0 1 +0
Feb11 101022 209.20 209.20 209.17 209.20 +2.70 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov10 101022 3.391 3.403 3.290 3.332 -0.036 117,335 46,290 -4,555
Dec10 101022 3.765 3.779 3.659 3.693 -0.057 88,576 174,404 +6,463
Jan11 101022 4.043 4.043 3.912 3.948 -0.070 38,893 169,418 +2,123
Feb11 101022 4.060 4.080 3.950 3.982 -0.074 14,163 54,614 +758
Mar11 101022 4.030 4.039 3.911 3.943 -0.073 12,407 67,127 +667
Apr11 101022 4.004 4.016 3.890 3.921 -0.071 11,398 64,788 +1,082
May11 101022 4.051 4.051 3.928 3.957 -0.071 2,704 22,608 +198
Jun11 101022 4.088 4.088 3.986 4.017 -0.071 1,543 10,722 +50
Jul11 101022 4.130 4.130 4.052 4.086 -0.070 1,567 11,458 +182
Aug11 101022 4.170 4.170 4.099 4.130 -0.070 2,199 9,555 +96
Sep11 101022 4.240 4.240 4.118 4.150 -0.071 2,657 9,263 +692
Oct11 101022 4.270 4.270 4.194 4.227 -0.074 6,248 32,550 +254
Nov11 101022 4.526 4.528 4.450 4.480 -0.077 1,367 10,503 +200
Dec11 101022 4.829 4.829 4.763 4.794 -0.079 1,330 16,878 +381
Jan12 101022 5.020 5.020 4.950 4.985 -0.081 3,620 21,127 +234
Feb12 101022 5.010 5.010 4.934 4.963 -0.078 55 6,418 +3
Total Volume and Open Interest 307,851 818,298 +8,157
Brent Crude Oil(ICE)
Dec10 101022 82.05 83.25 81.83 82.96 +1.13 200,479 245,624 -10,867
Jan11 101022 82.58 83.69 82.25 83.39 +1.13 68,638 174,780 +4,763
Feb11 101022 83.04 84.05 82.75 83.77 +1.12 19,751 82,532 +1,698
Mar11 101022 83.66 84.34 83.03 84.12 +1.10 12,285 41,418 -2,567
Apr11 101022 84.04 84.60 83.41 84.48 +1.08 9,443 29,665 +1,858
May11 101022 83.78 85.08 83.78 84.83 +1.07 4,752 23,750 -16
Jun11 101022 84.70 85.41 84.13 85.16 +1.06 9,647 35,612 +520
Jul11 101022 85.37 85.47 84.72 85.47 +1.04 2,731 9,244 +372
Aug11 101022 85.57 85.77 85.11 85.74 +1.03 1,807 9,550 +389
Sep11 101022 85.99 85.99 85.99 85.99 +1.01 1,719 7,345 +23
Oct11 101022 86.23 86.23 86.23 86.23 +1.00 550 5,239 -4
Nov11 101022 86.47 86.47 86.47 86.47 +0.98 535 9,434 -119
Dec11 101022 86.33 86.83 85.81 86.71 +0.96 16,874 66,852 -36
Jan12 101022 86.97 86.97 86.97 86.97 +0.96 1,029 11,227 +1,757
Total Volume and Open Interest 354,234 835,718 -2,449
Gas Oil(ICE)
Nov10 101022 699.75 710.25 695.50 700.00 -4.25 40,732 119,910 -3,994
Dec10 101022 702.50 713.25 698.25 702.75 -4.00 68,117 124,351 -959
Jan11 101022 707.50 716.25 703.00 706.75 -3.75 28,929 95,671 +2,414
Feb11 101022 710.00 717.00 706.25 709.75 -3.75 15,230 41,248 -1,751
Mar11 101022 709.25 720.25 709.00 712.00 -4.00 10,005 25,634 -557
Apr11 101022 710.75 721.00 710.75 714.00 -4.00 8,365 28,737 +1,354
May11 101022 717.50 723.25 715.25 716.25 -4.00 6,615 18,687 +672
Jun11 101022 717.25 726.25 717.25 719.25 -4.00 10,394 51,409 -1,076
Jul11 101022 721.00 730.00 721.00 723.25 -4.00 482 15,657 +24
Aug11 101022 725.75 734.50 725.75 727.75 -4.00 655 12,557 +167
Total Volume and Open Interest 196,442 655,391 -2,048
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101022 2.215 2.230 2.215 2.229 +0.005 58 532 -28
Dec10 101022 2.131 2.135 2.130 2.133 unch 112 1,884 -78
Jan11 101022 2.129 2.129 2.116 2.116 +0.005 71 900 -42
Feb11 101022 2.130 2.130 2.120 2.120 +0.003 3 946 +1
Mar11 101022 2.145 2.145 2.120 2.128 -0.004 5 826 +3
Apr11 101022 2.170 2.170 2.146 2.152 -0.001 5 765 +5
May11 101022 2.170 2.170 2.160 2.164 +0.005 70 435 +13
Total Volume and Open Interest 544 9,069 -175
WTI Crude Oil(ICE)
Dec10 101022 80.80 82.07 80.41 81.69 +1.13 98,207 150,329 -7,516
Jan11 101022 81.79 82.79 81.22 82.45 +1.12 35,647 69,997 -971
Feb11 101022 82.40 83.37 82.00 83.06 +1.12 13,949 31,200 -525
Mar11 101022 82.70 83.63 82.70 83.56 +1.10 9,373 34,737 -855
Apr11 101022 83.13 83.97 83.12 83.97 +1.07 4,557 18,777 +853
May11 101022 83.51 84.35 83.51 84.35 +1.07 1,817 7,574 +56
Jun11 101022 83.85 84.91 83.84 84.68 +1.07 7,396 36,627 +824
Jul11 101022 84.77 84.98 84.77 84.98 +1.07 704 11,910 +42
Aug11 101022 85.01 85.22 85.01 85.22 +1.07 198 7,700 -10
Sep11 101022 85.44 85.44 85.44 85.44 +1.07 824 9,641 +358
Oct11 101022 85.66 85.66 85.66 85.66 +1.07 152 3,775 -8
Nov11 101022 85.90 85.90 85.90 85.90 +1.07 205 6,169 -9
Dec11 101022 85.78 86.16 85.57 86.16 +1.07 10,223 51,524 +139
Jan12 101022 86.29 86.29 86.29 86.29 +1.07 108 5,100 +40
Feb12 101022 86.41 86.41 86.41 86.41 +1.07 63 830 -23
Mar12 101022 86.52 86.52 86.52 86.52 +1.07 135 3,073 -43
Total Volume and Open Interest 187,357 522,424 -6,979
US Dollar Index(ICE)
Dec10 101022 77.740 77.965 75.850 77.685 +0.050 29,056 38,187 +527
Mar11 101022 78.005 78.350 77.370 78.090 +0.050 27 607 +13
Jun11 101022 78.520 78.520 78.520 78.520 +0.050 0 2 +0
Total Volume and Open Interest 29,083 38,796 +540
Australian Dollar(CME)
Dec10 101022 97.30 97.96 96.98 97.41 +0.23 116,381 131,003 -2,057
Mar11 101022 96.25 96.75 96.08 96.30 +0.22 191 492 -26
Jun11 101022 95.17 95.17 94.93 95.17 +0.24 0 152 +0
Total Volume and Open Interest 116,572 131,783 -2,083
British Pound(CME)
Dec10 101022 157.04 157.46 156.44 156.62 -0.41 116,038 90,320 +1,603
Mar11 101022 156.87 157.17 156.32 156.48 -0.42 33 377 +5
Jun11 101022 156.30 156.75 156.30 156.30 -0.45 0 39 +0
Total Volume and Open Interest 116,071 90,748 +1,608
Canadian Dollar(CME)
Dec10 101022 97.33 97.70 96.94 97.23 +0.01 93,346 99,133 +1,305
Mar11 101022 97.07 97.46 96.75 96.99 -0.01 288 2,952 -22
Jun11 101022 96.80 96.80 96.77 96.77 -0.01 23 878 +0
Sep11 101022 96.70 96.70 96.51 96.51 -0.01 16 279 +8
Total Volume and Open Interest 93,674 103,457 +1,291
Japanese Yen(CME)
Dec10 101022 123.04 123.53 122.72 122.93 -0.15 112,390 143,585 -3,538
Mar11 101022 123.43 123.64 122.89 123.07 -0.15 119 988 +26
Jun11 101022 123.23 123.38 123.23 123.23 -0.15 0 208 +0
Total Volume and Open Interest 112,509 144,785 -3,512
Swiss Franc(CME)
Dec10 101022 103.40 103.55 102.02 102.27 -1.27 39,350 51,608 -1,447
Mar11 101022 103.51 103.62 102.20 102.35 -1.27 23 111 +0
Jun11 101022 102.43 103.70 102.43 102.43 -1.27 0 1 +0
Total Volume and Open Interest 39,373 51,722 -1,447
EuroFX(CME)
Dec10 101022 139.19 139.66 138.50 139.20 -0.02 414,770 210,112 -6,043
Mar11 101022 138.87 139.38 138.38 139.01 -0.02 400 2,738 -100
Jun11 101022 138.79 138.81 138.79 138.79 -0.02 2 68 +2
Total Volume and Open Interest 415,172 212,940 -6,141
Mexican Peso(CME)
Nov10 101022 809.2 809.2 806.5 809.2 +2.8 0 4 +0
Dec10 101022 803.8 807.2 800.8 805.8 +2.8 28,791 135,023 -4,935
Total Volume and Open Interest 28,845 135,348 -4,958
Brazilian Real(CME)
Nov10 101022 584.15 588.75 584.15 584.15 -4.60 0 24 +0
Dec10 101022 588.00 588.40 581.70 581.90 -4.10 378 4,235 -64
Jan11 101022 578.30 582.50 578.30 578.30 -4.20      
Feb11 101022 574.95 579.30 574.95 574.95 -4.35      
Total Volume and Open Interest 378 4,266 -64
30-Year T-Bonds(CBOT)
Dec10 101022 131~210 132~010 131~060 131~220 -0~040 336,160 673,699 -2,265
Mar11 101022 130~160 130~180 130~030 130~130 -0~040 2,548 6,742 +2,220
Jun11 101022 129~280 129~290 129~010 129~070 -0~040 4 11 +0
Total Volume and Open Interest 338,712 680,452 -45
10-Year T-Notes(CBOT)
Dec10 101022 126~170 126~225 126~095 126~135 -0~070 1,031,942 1,529,948 -8,376
Mar11 101022 125~265 125~300 125~185 125~220 -0~080 1,651 20,992 +504
Jun11 101022 124~275 125~035 124~275 124~275 -0~080 0 36 +0
Total Volume and Open Interest 1,033,593 1,550,976 -7,872
5-Year T-Notes(CBOT)
Dec10 101022 121~078 121~089 121~064 121~075 -0~009 421,321 1,062,595 +10,709
Mar11 101022 121~007 121~016 121~007 121~007 -0~009 102 95 +25
Jun11 101022 120~031 120~040 120~031 120~031 -0~009      
Total Volume and Open Interest 421,423 1,062,690 +10,734
2 Year T-Notes(CBOT)
Dec10 101022 109~119 109~120 109~116 109~118 unch 97,662 724,967 -1,104
Mar11 101022 109~106 109~108 109~106 109~108 unch 316 7,010 +125
Jun11 101022 109~091 109~091 109~091 109~091 unch      
Total Volume and Open Interest 98,138 731,977 -979
Eurodollars(CME)
Dec10 101022 99.655 99.665 99.655 99.660 +0.005 144,784 1,052,924 +7,671
Mar11 101022 99.610 99.615 99.600 99.610 +0.005 118,772 1,218,918 -4,536
Jun11 101022 99.565 99.575 99.555 99.565 +0.005 133,555 1,062,771 +3,430
Sep11 101022 99.505 99.510 99.490 99.500 unch 134,754 896,407 +3,028
Dec11 101022 99.430 99.435 99.410 99.420 -0.010 125,549 849,611 +7,031
Mar12 101022 99.345 99.355 99.315 99.330 -0.015 103,900 594,222 -3,147
Jun12 101022 99.245 99.250 99.205 99.220 -0.025 105,685 425,667 +509
Sep12 101022 99.130 99.140 99.090 99.100 -0.035 106,757 358,103 +6,238
Dec12 101022 98.995 99.000 98.940 98.955 -0.040 90,429 300,031 +4,664
Mar13 101022 98.840 98.845 98.785 98.800 -0.040 94,148 248,805 +1,644
Jun13 101022 98.660 98.660 98.600 98.610 -0.045 55,272 155,521 +5,125
Sep13 101022 98.455 98.465 98.400 98.410 -0.050 49,212 157,517 +2,257
Dec13 101022 98.235 98.250 98.185 98.190 -0.050 40,174 121,088 +191
Mar14 101022 98.030 98.040 97.975 97.980 -0.055 35,847 111,881 -1,746
Jun14 101022 97.805 97.820 97.750 97.755 -0.055 26,364 107,351 +1,474
Sep14 101022 97.580 97.590 97.515 97.530 -0.055 23,886 66,887 +1,690
Dec14 101022 97.345 97.355 97.280 97.300 -0.055 15,823 86,211 -877
Mar15 101022 97.140 97.155 97.075 97.100 -0.060 16,808 52,438 +1,774
Total Volume and Open Interest 1,467,208 8,089,939 +40,105
30 Day Federal Funds(CBOT)
Oct10 101022 99.810 99.810 99.808 99.808 unch 154 68,122 +93
Nov10 101022 99.820 99.825 99.815 99.820 unch 1,469 97,293 +471
Dec10 101022 99.830 99.830 99.825 99.830 unch 1,615 80,770 +176
Jan11 101022 99.840 99.840 99.835 99.840 unch 693 60,676 -130
Feb11 101022 99.835 99.840 99.830 99.835 unch 675 53,195 -680
Mar11 101022 99.830 99.835 99.830 99.835 unch 86 29,010 +38
Total Volume and Open Interest 15,808 609,499 +2,462
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 101022 99.677 99.677 99.677 99.677 -0.005 0 1,490 +0
Mar11 101022 99.702 99.702 99.702 99.702 -0.005 0 567 +0
Jun11 101022 99.700 99.700 99.700 99.700 -0.018      
Sep11 101022 99.705 99.705 99.705 99.705 -0.005      
Dec11 101022 99.705 99.705 99.705 99.705 -0.005      
Mar12 101022 99.695 99.695 99.695 99.695 -0.005      
Jun12 101022 99.745 99.745 99.745 99.745 -0.005      
Sep12 101022 99.695 99.695 99.695 99.695 -0.005      
Dec12 101022 99.390 99.390 99.390 99.390 -0.005      
Mar13 101022 99.390 99.390 99.390 99.390 -0.005      
Total Volume and Open Interest 0 2,057 +0
3-Mth Euro-Yen(SGX)
Dec10 101022 99.68 99.68 99.68 99.68 -0.01 3 2,748 +1
Mar11 101022 99.70 99.70 99.70 99.70 0.00 2 1,546 +0
Jun11 101022 99.70 99.71 99.70 99.71 0.00 309 2,054 -254
Sep11 101022 99.71 99.71 99.71 99.71 0.00 0 1,097 +0
Dec11 101022 99.71 99.71 99.71 99.71 0.00 0 110 +0
Mar12 101022 99.69 99.69 99.69 99.69 0.00 0 305 +0
Jun12 101022 99.75 99.75 99.75 99.75 0.00 0 754 +0
Sep12 101022 99.69 99.69 99.69 99.69 0.00 0 310 +0
Total Volume and Open Interest 314 8,928 -253
Japanese Gov't Bonds(SGX)
Dec10 101022 143.62 143.63 143.36 143.44 -0.14 1,582 22,836 +2
Mar11 101022 141.35 141.35 141.35 141.35 -0.14      
Jun11 101022 139.26 139.26 139.26 139.26 -0.14      
Total Volume and Open Interest 1,582 22,836 +2
Euro-Bund(EUREX)
Dec10 101022 129.50 129.84 129.40 129.65 +0.03 1,037,104 934,976 +26,876
Mar11 101022 129.69 129.90 129.68 129.75 +0.03 1,567 7,131 +230
Jun11 101022 128.65 128.65 128.65 128.65 +0.03 308 0 +0
Total Volume and Open Interest 1,038,979 942,107 +27,106
Euro-Bobl(EUREX)
Dec10 101022 119.81 119.88 119.72 119.79 -0.07 560,733 738,406 +7,053
Mar11 101022 119.69 119.73 119.69 119.73 -0.04 3,134 67,296 +1,346
Jun11 101022 119.63 119.63 119.63 119.63 -0.07 128 0 +0
Total Volume and Open Interest 563,995 805,702 +8,399
3-Mth Euribor(EUREX)
Dec10 101022 98.840 98.845 98.840 98.840 unch 7 4,334 +0
Mar11 101022 98.735 98.740 98.730 98.730 -0.005 29 2,571 -8
Jun11 101022 98.665 98.665 98.655 98.655 -0.010 4 3,175 +4
Total Volume and Open Interest 591 11,717 +487
Long Gilt(LIFFE)
Dec10 101022 124~21 124~27 124~15 124~17 -0~05 165,985 302,886 +4,795
Mar11 101022 123~08 123~08 123~08 123~08 -0~05 48 165 +25
Total Volume and Open Interest 166,033 303,051 +4,820
3-Mth Short Sterling(LIFFE)
Dec10 101022 99.24 99.25 99.24 99.24 -0.01 33,687 371,159 -9,479
Mar11 101022 99.20 99.21 99.19 99.19 -0.02 25,621 303,028 -568
Jun11 101022 99.16 99.16 99.14 99.14 -0.02 66,272 286,447 +1,135
Sep11 101022 99.09 99.10 99.07 99.08 -0.02 73,400 342,825 -25,570
Dec11 101022 99.01 99.02 98.99 98.99 -0.03 57,363 439,043 -8,191
Mar12 101022 98.90 98.92 98.88 98.88 -0.04 53,750 276,301 -4,862
Total Volume and Open Interest 433,763 2,412,783 -42,266
3-Mth Euribor(LIFFE)
Dec10 101022 98.825 98.855 98.825 98.840 unch 139,513 617,669 -4,131
Mar11 101022 98.725 98.745 98.710 98.730 -0.010 180,029 646,194 +3,763
Jun11 101022 98.655 98.670 98.645 98.655 -0.010 163,448 531,300 -8,822
Total Volume and Open Interest 1,194,875 3,322,473 -15,997
3-Mth Aus T-Bills(SFE)
Dec10 101022 95.06 95.07 95.04 95.05 -0.01 13,829 184,438 +2,629
Mar11 101022 94.95 94.95 94.93 94.94 -0.01 12,480 146,384 +2,520
Jun11 101022 94.83 94.84 94.80 94.82 -0.01 3,941 86,784 -210
Sep11 101022 94.74 94.75 94.72 94.73 -0.02 3,578 52,829 +1,155
Dec11 101022 94.67 94.68 94.64 94.66 -0.01 1,113 34,001 -70
Mar12 101022 94.64 94.64 94.59 94.61 -0.03 1,087 37,859 +128
Jun12 101022 94.61 94.61 94.57 94.59 -0.02 276 24,310 -47
Sep12 101022 94.55 94.61 94.55 94.58 -0.02 345 9,140 +282
Dec12 101022 94.56 94.56 94.56 94.56 -0.01 0 1,471 +0
Mar13 101022 94.56 94.56 94.56 94.56 -0.01 0 1,288 +0
Total Volume and Open Interest 36,649 578,567 +6,387
10-Year Aus T-Bonds(SFE)
Dec10 101022 94.85 94.88 94.81 94.83 -0.03 26,392 350,212 +3,929
Mar11 101022 94.83 94.83 94.83 94.83 -0.03      
Total Volume and Open Interest 26,392 350,212 +3,929
3-Year Aus T-Bonds(SFE)
Dec10 101022 95.08 95.10 95.04 95.05 -0.03 64,222 460,227 +9,230
Mar11 101022 95.03 95.03 95.03 95.03 -0.03      
Total Volume and Open Interest 64,222 460,227 +9,230
Gold(CMX)
Oct10 101022 1326.7 1328.1 1319.0 1324.4 -0.3 102 359 -13
Dec10 101022 1325.8 1328.8 1315.6 1325.1 -0.5 209,166 412,375 -8,969
Feb11 101022 1327.2 1330.3 1317.4 1326.9 -0.5 5,961 48,509 +353
Apr11 101022 1327.1 1332.0 1319.3 1328.4 -0.5 705 18,938 +94
Jun11 101022 1331.0 1333.4 1323.1 1329.8 -0.5 727 18,645 +411
Aug11 101022 1327.1 1334.2 1327.1 1331.3 -0.5 92 10,788 -16
Oct11 101022 1332.0 1335.9 1332.0 1332.9 -0.5 68 9,802 -1
Dec11 101022 1333.1 1337.4 1325.5 1334.6 -0.5 3,429 17,876 -1,735
Feb12 101022 1336.3 1336.3 1336.3 1336.3 -0.5 1 6,713 +0
Apr12 101022 1338.1 1338.1 1338.1 1338.1 -0.5 50 5,328 +50
Jun12 101022 1340.2 1340.2 1340.2 1340.2 -0.4 3,141 10,009 +482
Aug12 101022 1342.3 1342.3 1342.3 1342.3 -0.3 5 4,527 +0
Total Volume and Open Interest 228,268 614,117 -9,333
Silver(CMX)
Dec10 101022 2318.5 2339.5 2284.0 2311.8 -2.1 76,229 95,171 -1,012
Mar11 101022 2315.5 2343.0 2291.0 2317.2 -2.1 2,484 21,193 +585
May11 101022 2328.0 2328.0 2312.0 2320.3 -2.0 407 10,696 +131
Jul11 101022 2335.0 2335.0 2298.0 2323.0 -2.0 220 7,473 +33
Sep11 101022 2325.4 2325.4 2325.4 2325.4 -2.0 107 4,635 +62
Dec11 101022 2330.0 2345.5 2308.0 2329.2 -2.0 1,416 4,927 -234
Mar12 101022 2332.1 2332.1 2332.1 2332.1 -2.0 0 251 +0
Total Volume and Open Interest 83,099 151,279 +40
Platinum(NYMEX)
Oct10 101022 1671.1 1671.1 1671.1 1671.1 +1.7 1 59 +0
Jan11 101022 1677.3 1682.7 1663.3 1675.1 +1.7 5,457 37,301 +59
Apr11 101022 1684.5 1684.5 1679.5 1679.6 +2.1 20 759 +0
Jul11 101022 1683.0 1683.0 1682.9 1682.9 +2.1 0 24 +0
Total Volume and Open Interest 5,480 38,153 +58
Palladium(NYMEX)
Dec10 101022 586.40 594.90 578.35 591.10 +4.80 2,756 22,996 +109
Mar11 101022 590.00 592.70 585.75 592.70 +4.65 20 1,413 +0
Jun11 101022 593.90 593.90 593.90 593.90 +4.65 0 15 +0
Total Volume and Open Interest 2,939 24,587 +272
Copper(CMX)
Dec10 101022 376.70 381.55 375.15 379.70 +1.55 43,499 100,728 -1,395
Mar11 101022 378.00 382.55 377.15 380.85 +1.65 3,318 36,097 +851
May11 101022 378.75 380.80 378.40 380.80 +1.75 278 9,022 +21
Jul11 101022 380.00 380.00 380.00 380.00 +1.75 185 5,157 -36
Sep11 101022 375.00 378.70 375.00 378.70 +1.65 99 3,643 +55
Total Volume and Open Interest 48,894 164,431 -669
DJIA Index(CBOT)
Dec10 101022 11079 11119 11065 11090 +7 382 5,823 -29
Mar11 101022 11020 11020 11012 11020 +8 0 15 +0
Jun11 101022 10960 10960 10953 10960 +7      
Sep11 101022 10902 10902 10895 10902 +7      
Total Volume and Open Interest 382 5,838 -29
E-mini DJIA Index(CBOT)
Dec10 101022 11085 11123 11060 11090 +7 151,316 94,359 -4,829
Mar11 101022 11000 11044 10998 11020 +8 80 251 +10
Jun11 101022 10960 10960 10960 10960 +7 0 1 +0
Sep11 101022 10902 10902 10902 10902 +7      
Total Volume and Open Interest 151,396 94,611 -4,819
S & P 500(CME)
Dec10 101022 1175.20 1181.10 1173.40 1180.70 +5.00 13,172 317,242 +2,527
Mar11 101022 1175.40 1175.40 1174.90 1175.40 +5.00 21 4,151 +5
Jun11 101022 1170.50 1170.50 1170.00 1170.50 +5.00 0 2,222 +0
Sep11 101022 1165.50 1165.50 1165.00 1165.50 +5.00      
Total Volume and Open Interest 13,193 323,615 +2,532
S & P 500 E-Mini(Globex)
Dec10 101022 1175.25 1181.50 1173.25 1180.75 +5.00 2,408,540 2,689,222 -18,325
Mar11 101022 1170.25 1176.00 1169.00 1175.50 +5.00 721 8,600 +89
Total Volume and Open Interest 2,409,265 2,697,919 -18,234
NASDAQ 100(CME)
Dec10 101022 2079.00 2105.00 2077.50 2104.00 +24.00 1,391 24,441 +397
Mar11 101022 2101.50 2103.00 2100.00 2101.50 +24.00 0 2 +0
Jun11 101022 2099.00 2099.00 2097.00 2099.00 +24.00      
Total Volume and Open Interest 1,391 24,443 +397
NASDAQ 100 E-Mini(Globex)
Dec10 101022 2080.50 2104.50 2077.00 2104.00 +24.00 327,967 434,119 -11,254
Mar11 101022 2082.30 2101.50 2077.50 2101.50 +24.00 88 770 -22
Total Volume and Open Interest 328,056 434,894 -11,276
S & P Midcap 400(CME)
Dec10 101022 821.50 824.00 821.00 823.50 +6.60 197 3,174 +4
Mar11 101022 821.50 822.00 821.50 821.50 +6.60      
Jun11 101022 819.50 820.00 819.50 819.50 +6.60      
Total Volume and Open Interest 197 3,174 +4
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101022 9380 9480 9380 9465 +55 9,949 34,152 -66
Mar11 101022 9490 9490 9435 9490 +55 0 1 +0
Total Volume and Open Interest 9,949 34,153 -66
Nikkei 225(SGX)
Dec10 101022 9360 9460 9335 9425 +55 147,657 189,243 +4,103
Mar11 101022 9395 9480 9370 9415 +55 76 2,025 +51
Jun11 101022 9350 9350 9350 9350 +55 0 2,086 +0
Total Volume and Open Interest 147,733 199,708 +4,154
CAC 40(EURONEXT)
Nov10 101022 3850.0 3870.5 3837.0 3850.0 -11.5 145,363 343,743 +8,040
Dec10 101022 3848.5 3866.5 3838.0 3849.5 -11.5 447 67,117 +106
Jan11 101022 3851.5 3851.5 3851.5 3851.5 -11.5      
Total Volume and Open Interest 145,810 410,975 +8,146
Hang Seng Index(HKFE)
Oct10 101022 23650 23690 23477 23485 -183 97,124 114,121 -4,727
Nov10 101022 23623 23650 23438 23438 -188 4,171 6,924 +475
Dec10 101022 23602 23640 23450 23450 -171 316 5,694 +42
Total Volume and Open Interest 101,993 127,721 -4,043
DAX(EUREX)
Dec10 101022 6614.0 6633.0 6595.5 6614.0 +1.0 161,219 182,602 +6,630
Mar11 101022 6628.0 6646.0 6614.0 6630.5 +1.5 401 9,271 -128
Jun11 101022 6650.5 6665.5 6634.0 6650.0 +1.0 202 2,115 +60
Total Volume and Open Interest 161,822 193,988 +6,562
FT-SE 100(EURONEXT)
Dec10 101022 5719.50 5738.50 5704.00 5717.00 -23.50 108,109 611,932 -173
Mar11 101022 5693.50 5693.50 5667.00 5676.50 -23.50 1,768 3,794 +1,479
Jun11 101022 5643.00 5647.50 5633.00 5633.00 -23.50 3 556 +0
Total Volume and Open Interest 109,880 616,292 +1,306
SPI 200(SFE)
Dec10 101022 4634.0 4669.0 4608.0 4649.0 +19.0 21,131 210,057 -2,955
Mar11 101022 4641.0 4641.0 4641.0 4641.0 +17.0 10 2,023 -36
Jun11 101022 4666.0 4666.0 4666.0 4666.0 +18.0 0 1,025 +0
Total Volume and Open Interest 22,116 217,661 -2,350
GSCI(CME)
Nov10 101022 560.00 562.30 560.00 562.30 +6.05 119 15,189 +62
Dec10 101022 566.40 568.70 566.40 568.70 +5.95 30 0 +0
Jan11 101022 567.50 567.50 567.50 567.50 +2.00      
Total Volume and Open Interest 149 15,189 +62
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