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 Tue August 16, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110816 1343.00 1345.00 1333.50 1340.00 -3.50 8,755 40,058 -1,649
Nov11 110816 1350.50 1354.50 1341.25 1349.50 -1.75 59,852 294,916 -2,622
Jan12 110816 1361.25 1365.00 1352.50 1360.25 -2.00 5,579 60,686 -137
Mar12 110816 1367.25 1371.00 1359.25 1366.75 -2.25 2,150 30,412 +413
May12 110816 1370.00 1372.00 1359.75 1368.00 -2.00 1,519 37,238 +259
Jul12 110816 1367.25 1375.00 1364.00 1370.75 -1.50 975 19,237 +194
Aug12 110816 1357.75 1359.00 1357.75 1357.75 -1.25 0 238 +0
Sep12 110816 1336.25 1337.50 1336.25 1336.25 -1.25 3 176 +0
Nov12 110816 1320.00 1321.00 1311.75 1318.50 -1.25 726 20,001 +195
Jan13 110816 1323.50 1324.75 1323.50 1323.50 -1.25 6 5,123 +1
Mar13 110816 1325.00 1326.25 1325.00 1325.00 -1.25 0 106 +0
May13 110816 1324.75 1326.00 1324.75 1324.75 -1.25 0 20 +0
Jul13 110816 1328.00 1332.25 1328.00 1331.00 -1.25 3 150 +2
Aug13 110816 1317.75 1319.00 1317.75 1317.75 -1.25      
Total Volume and Open Interest 79,578 509,405 -3,340
Soybean Meal(CBOT)
Sep11 110816 351.10 351.80 349.00 351.30 -0.70 10,477 30,065 -2,907
Oct11 110816 354.00 354.10 351.50 353.70 -0.60 3,166 23,069 +1,054
Dec11 110816 357.30 357.80 354.50 357.40 -0.30 22,377 77,653 -2,675
Jan12 110816 358.50 359.70 357.10 359.50 -0.30 1,523 8,788 -365
Mar12 110816 363.10 363.10 360.50 362.30 -0.30 446 7,002 +19
May12 110816 363.00 363.20 361.20 363.10 -0.10 485 9,419 -21
Jul12 110816 361.90 364.00 361.10 363.80 +0.10 164 3,946 -16
Aug12 110816 359.80 361.20 359.80 360.50 +0.10 4 572 +2
Sep12 110816 355.00 355.10 353.10 353.70 +0.60 4 732 +2
Oct12 110816 342.90 342.90 342.30 342.90 +0.60 0 897 +0
Total Volume and Open Interest 38,689 164,312 -4,918
Soybean Oil(CBOT)
Sep11 110816 54.91 55.27 54.51 55.00 +0.09 13,560 41,720 -2,370
Oct11 110816 55.01 55.45 54.73 55.20 +0.11 5,969 29,482 +56
Dec11 110816 55.46 55.80 55.02 55.54 +0.08 34,210 137,136 -2,110
Jan12 110816 55.77 56.06 55.56 55.82 +0.09 2,950 30,759 -370
Mar12 110816 56.00 56.20 55.60 56.06 +0.10 1,336 17,441 +508
May12 110816 56.03 56.30 56.03 56.25 +0.11 271 10,624 +56
Jul12 110816 56.18 56.57 55.94 56.46 +0.15 483 6,321 +178
Aug12 110816 56.27 56.50 56.27 56.50 +0.11 8 511 +1
Sep12 110816 56.36 56.55 56.36 56.55 +0.11 0 396 +0
Oct12 110816 56.58 56.58 56.46 56.58 +0.12 0 370 -1
Total Volume and Open Interest 58,807 277,263 -4,040
Canola(WCE)
Nov11 110816 555.0 557.7 553.1 554.0 -1.5 6,093 111,877 +44
Jan12 110816 564.0 566.1 561.6 562.4 -1.5 1,391 27,934 +228
Mar12 110816 571.2 572.9 569.6 569.6 -1.6 269 11,082 +100
May12 110816 577.3 578.7 575.4 575.4 -1.2 552 8,250 +335
Jul12 110816 581.0 582.2 579.7 579.7 -1.2 38 3,915 +26
Total Volume and Open Interest 8,345 164,854 +735
Corn(CBOT)
Sep11 110816 707.00 715.00 700.00 714.00 +6.75 53,443 174,102 -3,247
Dec11 110816 719.50 728.50 712.50 727.50 +7.50 111,854 671,937 +8,468
Mar12 110816 732.75 741.25 725.75 740.25 +7.25 11,327 169,451 +2,581
May12 110816 736.25 745.25 730.25 745.00 +7.25 2,366 35,288 +268
Jul12 110816 740.00 748.00 733.25 747.50 +7.25 3,650 72,637 +96
Sep12 110816 687.00 696.50 685.25 696.50 +8.50 1,223 12,957 +215
Dec12 110816 644.00 650.25 639.50 650.25 +5.50 2,957 80,703 +181
Mar13 110816 652.25 658.75 652.25 658.75 +5.00 54 17,735 +8
May13 110816 661.00 663.75 658.75 663.75 +5.00 14 496 -2
Jul13 110816 660.25 668.75 660.00 668.75 +5.00 0 785 +0
Total Volume and Open Interest 186,979 1,246,314 +8,631
Wheat(CBOT)
Sep11 110816 711.25 732.75 704.25 724.75 +12.25 25,788 70,929 -3,709
Dec11 110816 740.75 759.00 733.00 752.00 +10.50 27,556 200,570 +3,065
Mar12 110816 772.00 788.75 766.00 781.25 +6.25 4,940 68,073 +1,427
May12 110816 786.50 802.75 783.50 795.75 +6.00 1,455 13,447 +184
Jul12 110816 790.00 805.50 783.25 797.75 +6.50 2,161 53,020 +72
Sep12 110816 800.00 816.50 798.50 811.75 +7.50 74 2,714 -8
Total Volume and Open Interest 62,646 433,666 +1,209
Wheat(KCBT)
Sep11 110816 809.25 823.00 802.00 817.50 +6.50 7,067 50,215 -1,296
Dec11 110816 833.00 847.00 826.50 841.75 +6.75 8,627 70,546 -1,156
Mar12 110816 844.00 858.75 838.75 853.25 +6.25 1,869 26,567 +580
May12 110816 846.25 863.00 843.50 856.25 +8.25 135 3,887 +36
Jul12 110816 835.00 852.50 833.00 846.00 +8.00 887 18,553 +105
Sep12 110816 845.75 859.75 844.25 856.00 +8.00 58 1,487 -72
Total Volume and Open Interest 18,655 173,002 -1,809
Wheat(MGE)
Sep11 110816 869.50 904.50 869.00 896.25 +23.50 1,760 11,818 -559
Dec11 110816 874.00 902.50 869.50 893.50 +19.25 1,632 20,826 +8
Mar12 110816 876.50 904.50 874.50 896.50 +17.00 560 6,961 +44
May12 110816 881.25 905.00 878.75 897.25 +15.00 193 3,300 -47
Jul12 110816 881.75 903.00 879.25 895.50 +10.75 194 4,503 -201
Total Volume and Open Interest 4,408 50,992 -822
Oats(CBOT)
Sep11 110816 346.50 348.75 344.00 348.00 +1.50 321 1,834 -61
Dec11 110816 358.00 360.00 356.00 359.50 +1.50 516 10,078 +73
Mar12 110816 368.50 370.50 368.50 370.50 +1.50 31 1,038 +14
May12 110816 377.50 377.50 376.00 377.50 +1.50 0 30 +0
Total Volume and Open Interest 869 13,010 +26
Rough Rice(CBOT)
Sep11 110816 17.04 17.18 16.94 17.06 +0.01 619 7,115 -42
Nov11 110816 17.36 17.51 17.28 17.38 +0.01 471 8,771 +171
Jan12 110816 17.60 17.75 17.57 17.68 +0.01 112 1,294 +57
Mar12 110816 17.95 17.95 17.94 17.94 +0.02 25 846 +2
Total Volume and Open Interest 1,227 18,188 +188
Live Cattle(CME)
Aug11 110816 117.850 118.200 117.450 117.900 unch 2,507 10,553 -1,119
Oct11 110816 120.150 120.385 119.480 120.180 +0.080 20,861 135,000 -348
Dec11 110816 121.580 121.700 120.650 121.180 -0.320 17,178 89,465 +1,524
Feb12 110816 123.850 124.000 123.135 123.550 -0.100 6,911 39,298 -99
Apr12 110816 127.000 127.250 126.350 126.800 -0.180 3,313 24,525 +137
Jun12 110816 124.135 124.450 123.680 124.250 -0.100 1,184 10,125 +628
Total Volume and Open Interest 52,109 310,948 +765
Feeder Cattle(CME)
Aug11 110816 135.985 136.050 135.130 135.575 -0.075 831 4,741 -284
Sep11 110816 137.150 137.800 136.935 137.380 -0.305 1,360 6,876 -291
Oct11 110816 138.550 139.250 138.130 138.825 -0.250 2,030 12,592 +125
Nov11 110816 139.650 140.100 139.035 139.650 -0.350 711 4,955 +277
Jan12 110816 139.900 140.325 139.300 139.750 -0.235 182 3,123 +89
Mar12 110816 139.900 140.000 139.050 139.650 -0.135 79 899 +29
Apr12 110816 139.285 139.700 139.285 139.700 unch 4 228 +0
Total Volume and Open Interest 5,201 33,595 -45
Lean Hogs(CME)
Oct11 110816 90.230 90.700 88.800 89.400 -0.580 19,499 91,023 -1,880
Dec11 110816 85.950 86.550 85.000 85.680 -0.120 12,375 73,124 +1,042
Feb12 110816 88.000 88.500 87.350 88.050 +0.350 3,956 36,247 +144
Apr12 110816 90.180 90.535 89.580 90.180 +0.280 1,746 24,001 -89
May12 110816 94.800 94.800 94.800 94.800 unch 3 976 +0
Jun12 110816 96.150 96.900 95.885 96.500 unch 449 12,203 +6
Jul12 110816 94.850 95.400 94.650 94.950 unch 23 3,692 -1
Aug12 110816 93.500 93.700 93.250 93.500 unch 10 2,293 -2
Total Volume and Open Interest 38,063 244,497 -779
Class III Milk(CME)
Aug11 110816 21.57 21.60 21.54 21.57 -0.03 161 6,626 +22
Sep11 110816 19.70 19.75 19.48 19.64 +0.01 455 6,536 -27
Oct11 110816 18.50 18.60 18.36 18.44 -0.05 176 5,044 -28
Nov11 110816 18.05 18.15 18.00 18.08 +0.01 62 4,380 +37
Dec11 110816 17.61 17.71 17.61 17.68 +0.03 43 3,822 +44
Total Volume and Open Interest 1,173 35,540 +154
Cocoa(ICE)
Sep11 110816 2908 2974 2883 2961 +59 7,463 8,163 -6,440
Dec11 110816 2935 3004 2913 2989 +58 8,046 72,042 +621
Mar12 110816 2986 3050 2966 3035 +56 4,467 44,430 +3,701
May12 110816 2978 3061 2978 3046 +57 218 14,283 +88
Jul12 110816 2994 3071 2994 3062 +57 82 6,190 +32
Sep12 110816 3011 3079 3007 3073 +58 79 9,569 +65
Dec12 110816 3089 3089 3087 3087 +58 215 5,065 -162
Total Volume and Open Interest 20,770 164,066 -1,895
Coffee "C"(ICE)
Sep11 110816 245.30 252.00 242.00 251.55 +5.85 10,890 17,006 -3,932
Dec11 110816 248.70 255.50 245.75 255.00 +5.60 12,837 60,273 +3,631
Mar12 110816 251.00 257.50 248.60 257.20 +5.65 1,419 15,780 +257
May12 110816 250.95 258.60 250.50 258.40 +5.50 381 7,919 +227
Jul12 110816 249.90 257.05 249.90 257.05 +5.35 139 2,646 +29
Sep12 110816 248.80 255.75 248.80 255.75 +5.25 53 1,857 +5
Total Volume and Open Interest 25,804 107,124 +271
Orange Juice(ICE)
Sep11 110816 170.00 176.75 169.50 173.20 +4.35 1,584 7,512 -1,095
Nov11 110816 162.30 167.00 162.30 162.70 +0.65 1,550 13,588 +743
Jan12 110816 162.75 164.55 162.20 162.20 +1.25 43 3,232 +4
Mar12 110816 164.00 164.00 162.90 162.90 +1.75 6 1,362 +5
May12 110816 162.80 162.80 162.80 162.80 +1.75 0 369 +0
Jul12 110816 163.70 163.70 163.70 163.70 +2.80 0 153 +0
Total Volume and Open Interest 3,183 26,227 -343
Sugar #11(ICE)
Oct11 110816 27.41 28.49 27.21 28.04 +0.56 19,585 258,057 -2,194
Mar12 110816 26.60 27.61 26.40 27.20 +0.56 8,935 148,959 -220
May12 110816 25.44 26.30 25.29 26.00 +0.54 2,661 44,717 +100
Jul12 110816 24.57 25.30 24.44 25.05 +0.50 1,789 62,522 +101
Oct12 110816 23.88 24.59 23.84 24.34 +0.50 606 29,128 +10
Total Volume and Open Interest 34,658 585,468 -2,173
London Cocoa(LCE)
Sep11 110816 1830 1887 1830 1880 +43 1,512 55,925 -698
Dec11 110816 1847 1905 1843 1896 +43 3,282 61,884 +205
Mar12 110816 1868 1920 1867 1911 +39 926 42,551 +182
May12 110816 1880 1929 1880 1921 +38 50 14,064 +40
Jul12 110816 1895 1935 1894 1929 +35 145 7,348 +86
Sep12 110816 1910 1936 1905 1936 +33 6 5,055 +6
Dec12 110816 1921 1940 1921 1940 +35 7 8,622 +7
Total Volume and Open Interest 5,928 196,355 -172
London Sugar(LCE)
Oct11 110816 728.40 753.30 727.30 748.30 +12.50 519 21,058 -340
Dec11 110816 685.00 707.40 685.00 704.30 +11.70 271 7,250 -26
Mar12 110816 674.90 697.00 674.90 692.00 +9.60 200 10,491 +90
May12 110816 658.50 679.00 658.50 675.40 +11.30 24 3,133 -9
Aug12 110816 642.10 661.70 641.40 657.90 +12.00 34 2,120 -5
Total Volume and Open Interest 1,149 45,746 -244
Cotton(ICE)
Oct11 110816 104.50 104.62 103.59 104.62 -0.41 75 488 -23
Dec11 110816 104.04 104.24 102.36 103.85 -0.19 10,278 93,138 +200
Mar12 110816 100.95 100.95 98.76 100.59 -0.25 1,695 29,708 +92
May12 110816 98.61 99.65 98.10 99.48 -0.04 439 6,326 +66
Jul12 110816 97.30 98.27 96.93 98.18 +0.11 312 7,908 +106
Oct12 110816 98.56 98.56 98.56 98.56 -0.51 0 3 +0
Total Volume and Open Interest 12,815 141,627 +449
Lumber(CME)
Sep11 110816 230.5 234.1 223.6 229.5 -0.8 687 3,337 -452
Nov11 110816 236.0 238.7 228.7 230.6 -4.9 583 5,235 +198
Jan12 110816 255.5 259.3 250.0 253.5 -2.0 38 1,051 +1
Mar12 110816 260.5 270.0 260.5 266.0 unch 1 148 +0
Total Volume and Open Interest 1,309 9,773 -253
Crude Oil(NYM)
Sep11 110816 87.68 87.93 85.62 86.65 -1.23 292,796 170,220 -32,811
Oct11 110816 87.94 88.12 85.86 86.85 -1.29 105,366 253,216 +10,544
Nov11 110816 88.10 88.43 86.21 87.18 -1.29 48,136 144,991 +1,966
Dec11 110816 88.54 88.80 86.60 87.56 -1.29 60,262 202,261 +3,511
Jan12 110816 88.74 89.00 87.01 87.92 -1.30 19,137 73,635 +4,831
Feb12 110816 89.27 89.27 87.50 88.28 -1.30 8,421 24,520 +771
Mar12 110816 89.66 89.66 87.78 88.66 -1.30 6,518 38,147 +334
Apr12 110816 90.07 90.07 88.34 89.04 -1.30 2,698 24,972 +329
May12 110816 89.75 89.75 89.44 89.44 -1.28 2,665 23,005 +614
Jun12 110816 89.79 90.93 88.99 89.81 -1.27 10,921 80,798 +234
Jul12 110816 91.08 91.08 89.72 90.17 -1.27 1,116 31,689 -101
Aug12 110816 91.39 91.39 89.98 90.44 -1.27 1,007 15,869 -116
Sep12 110816 90.66 90.66 90.66 90.66 -1.27 1,253 17,867 +153
Oct12 110816 90.87 90.87 90.87 90.87 -1.27 817 13,973 +51
Nov12 110816 91.10 91.10 91.10 91.10 -1.26 763 19,704 -130
Dec12 110816 92.21 92.40 90.59 91.34 -1.25 14,987 146,890 -1,254
Total Volume and Open Interest 587,209 1,562,834 -11,944
e-miNY Crude Oil(NYM)
Aug11 110719 96.125 98.650 95.925 97.500 +1.575 4,263 3,030 -417
Sep11 110816 87.625 87.925 85.625 86.650 -1.225 8,113 3,934 -501
Oct11 110816 87.775 88.075 85.900 86.850 -1.300 821 1,083 +74
Nov11 110816 87.925 88.025 86.475 87.175 -1.300 73 389 +49
Dec11 110816 88.525 88.525 86.950 87.550 -1.300 88 425 +22
Jan12 110816 87.925 87.925 87.925 87.925 -1.300 1 6 +0
Feb12 110816 88.500 88.500 88.275 88.275 -1.300 0 7 +0
Mar12 110816 89.500 89.500 88.650 88.650 -1.300 0 13 +0
Apr12 110816 89.050 89.050 89.050 89.050 -1.300 0 8 +0
May12 110816 89.450 89.450 89.450 89.450 -1.275 0 3 +0
Total Volume and Open Interest 9,096 6,076 -356
Heating Oil(NYM)
Sep11 110816 294.25 295.67 290.72 293.26 -1.15 48,128 63,912 -3,698
Oct11 110816 294.90 296.59 291.67 294.21 -1.18 21,464 57,415 +1,375
Nov11 110816 295.63 297.55 292.74 295.28 -1.13 10,723 37,720 +33
Dec11 110816 296.10 298.45 293.67 296.27 -1.07 15,517 50,634 +3,220
Jan12 110816 295.50 299.28 295.09 297.29 -1.00 5,072 27,522 -1,302
Feb12 110816 295.26 298.69 295.26 297.22 -0.91 781 12,601 -95
Mar12 110816 295.30 297.63 294.98 296.26 -0.88 656 8,216 +173
Apr12 110816 294.89 295.73 294.08 294.32 -0.90 325 4,582 +53
May12 110816 293.35 293.57 292.43 292.43 -0.92 319 4,599 +39
Jun12 110816 290.10 293.32 289.53 291.59 -0.94 823 27,189 +129
Jul12 110816 291.04 293.74 291.04 292.46 -0.94 105 2,261 +5
Aug12 110816 294.74 294.88 293.66 293.66 -0.94 150 1,035 -21
Total Volume and Open Interest 104,774 310,704 +76
Gasoline(NYMEX)
Sep11 110816 286.94 287.51 282.89 285.38 -2.07 33,545 58,321 -2,598
Oct11 110816 270.97 272.01 267.56 270.16 -1.43 20,059 61,227 +1,641
Nov11 110816 266.49 268.46 264.04 266.60 -1.43 8,823 33,028 +1,011
Dec11 110816 264.01 266.99 262.50 265.04 -1.57 8,504 36,636 +1,356
Jan12 110816 264.94 265.74 263.79 265.30 -1.59 823 15,759 +97
Feb12 110816 264.58 266.96 264.58 266.51 -1.61 451 6,234 -80
Mar12 110816 267.31 268.50 267.31 268.09 -1.66 1,377 9,275 +315
Apr12 110816 279.50 279.85 279.50 279.85 -1.73 465 5,851 -56
May12 110816 279.87 279.87 279.87 279.87 -1.78 59 2,625 -17
Jun12 110816 278.50 279.25 278.00 279.25 -1.77 697 8,931 +185
Total Volume and Open Interest 75,210 253,499 +1,919
e-miNY RBOB Gasoline(NYM)
Sep11 110816 285.80 285.80 285.38 285.40 -2.10 0 1 +0
Oct11 110816 270.20 270.20 270.16 270.20 -1.40 0 1 +0
Nov11 110816 266.60 266.60 266.60 266.60 -1.40      
Dec11 110816 265.00 265.04 265.00 265.00 -1.60      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep11 110816 4.038 4.042 3.903 3.932 -0.092 106,864 117,637 -14,219
Oct11 110816 4.049 4.056 3.921 3.942 -0.097 53,539 157,171 +5,449
Nov11 110816 4.194 4.197 4.075 4.090 -0.094 32,959 185,707 +4,881
Dec11 110816 4.412 4.414 4.307 4.322 -0.089 20,528 75,690 +1,504
Jan12 110816 4.504 4.504 4.404 4.425 -0.080 25,578 132,314 +937
Feb12 110816 4.475 4.476 4.414 4.426 -0.082 7,897 30,090 -81
Mar12 110816 4.418 4.442 4.387 4.400 -0.074 6,622 48,256 -200
Apr12 110816 4.437 4.437 4.350 4.371 -0.061 8,600 61,057 +834
May12 110816 4.402 4.433 4.385 4.400 -0.059 993 14,119 +44
Jun12 110816 4.494 4.494 4.425 4.438 -0.056 1,754 12,588 +44
Jul12 110816 4.478 4.502 4.470 4.481 -0.054 738 10,732 +65
Aug12 110816 4.525 4.525 4.495 4.506 -0.052 681 9,752 -85
Sep12 110816 4.529 4.529 4.500 4.512 -0.051 521 7,376 +233
Oct12 110816 4.536 4.565 4.527 4.543 -0.050 1,876 37,806 +329
Nov12 110816 4.730 4.730 4.697 4.713 -0.040 320 6,792 +49
Dec12 110816 4.970 4.970 4.950 4.960 -0.030 144 12,105 +61
Total Volume and Open Interest 270,187 994,230 -24
Brent Crude Oil(ICE)
Sep11 110816 109.48 109.94 108.23 109.47 -0.44 114,508 30,182 -31,285
Oct11 110816 109.59 109.90 108.03 109.13 -0.71 167,621 157,101 +6,729
Nov11 110816 109.17 109.69 107.86 108.91 -0.80 48,259 122,678 +3,106
Dec11 110816 109.10 109.52 107.70 108.74 -0.86 55,707 118,564 +1,364
Jan12 110816 109.05 109.33 107.67 108.59 -0.89 11,099 30,048 +624
Feb12 110816 108.59 109.17 107.54 108.42 -0.89 7,335 16,913 -1,592
Mar12 110816 107.89 109.00 107.37 108.25 -0.89 6,880 41,078 -64
Apr12 110816 108.02 108.88 107.34 108.12 -0.88 3,008 13,179 -20
May12 110816 107.54 108.76 107.21 108.00 -0.86 2,943 12,824 +84
Jun12 110816 107.38 108.62 107.02 107.85 -0.83 8,338 49,069 -689
Jul12 110816 107.74 107.74 107.74 107.74 -0.81 827 10,524 -24
Aug12 110816 107.62 107.62 107.62 107.62 -0.79 676 6,969 +25
Sep12 110816 107.44 107.44 107.44 107.44 -0.77 566 8,663 +6
Oct12 110816 107.23 107.23 107.23 107.23 -0.76 234 4,692 +73
Total Volume and Open Interest 446,737 787,493 -22,571
Gas Oil(ICE)
Sep11 110816 923.75 929.75 915.50 927.50 +4.75 62,040 130,080 -4,192
Oct11 110816 921.50 927.00 912.50 924.50 +5.00 42,106 95,910 -1,242
Nov11 110816 918.00 924.50 910.25 922.00 +5.25 19,005 50,958 -777
Dec11 110816 917.00 922.75 908.75 920.50 +5.50 30,072 63,102 +1,404
Jan12 110816 917.50 922.50 910.00 921.00 +6.00 8,840 39,041 -101
Feb12 110816 913.25 921.50 911.00 921.00 +6.50 4,366 20,500 +1,137
Mar12 110816 912.25 920.75 909.00 920.25 +6.75 2,179 17,348 +445
Apr12 110816 911.75 919.75 908.75 919.00 +6.50 1,132 11,185 +449
May12 110816 908.50 918.75 908.50 918.25 +6.50 592 10,025 +68
Jun12 110816 914.25 919.50 907.25 918.25 +6.75 4,311 38,958 +294
Total Volume and Open Interest 180,337 553,386 -2,294
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110816 2.780 2.802 2.780 2.797 +0.002 97 1,067 -35
Oct11 110816 2.695 2.717 2.695 2.717 +0.016 108 1,349 +50
Nov11 110816 2.652 2.666 2.650 2.661 +0.018 59 1,193 +13
Dec11 110816 2.607 2.630 2.607 2.626 +0.019 157 1,392 -126
Jan12 110816 2.567 2.567 2.555 2.559 +0.017 18 805 +6
Feb12 110816 2.566 2.570 2.560 2.568 +0.028 24 667 +13
Mar12 110816 2.540 2.570 2.540 2.569 +0.022 23 634 +5
Total Volume and Open Interest 612 9,541 -29
WTI Crude Oil(ICE)
Sep11 110816 87.50 87.94 85.62 86.65 -1.23 65,750 38,518 -10,255
Oct11 110816 87.58 88.10 85.86 86.85 -1.29 34,150 58,848 +1,124
Nov11 110816 88.00 88.40 86.22 87.18 -1.29 13,511 33,943 +929
Dec11 110816 88.05 88.81 86.60 87.56 -1.29 19,635 82,722 -668
Jan12 110816 88.88 89.04 87.10 87.92 -1.30 3,665 18,036 -362
Feb12 110816 88.36 89.53 87.43 88.28 -1.30 2,528 7,512 +380
Mar12 110816 88.88 89.77 88.06 88.66 -1.30 1,880 14,696 -17
Apr12 110816 89.23 90.25 88.48 89.04 -1.30 1,423 5,054 -70
May12 110816 89.62 90.55 89.32 89.44 -1.28 1,192 3,765 +159
Jun12 110816 89.29 90.93 89.19 89.81 -1.27 4,220 30,038 +65
Jul12 110816 90.17 90.17 90.17 90.17 -1.27 37 4,975 -10
Aug12 110816 90.44 90.44 90.44 90.44 -1.27 20 1,613 +0
Sep12 110816 90.66 90.66 90.66 90.66 -1.27 723 5,217 -286
Oct12 110816 90.87 90.87 90.87 90.87 -1.27 10 1,171 -8
Nov12 110816 91.10 91.10 91.10 91.10 -1.26 1 2,539 +0
Dec12 110816 92.01 92.43 90.60 91.34 -1.25 5,712 45,174 +996
Total Volume and Open Interest 156,902 436,057 -7,488
US Dollar Index(ICE)
Sep11 110816 74.000 74.265 73.845 74.092 +0.162 21,632 52,886 +1,638
Dec11 110816 74.490 74.630 74.430 74.473 +0.163 90 730 +24
Mar12 110816 74.893 74.893 74.893 74.893 +0.162 0 1 +0
Total Volume and Open Interest 21,722 53,617 +1,662
Australian Dollar(CME)
Sep11 110816 104.64 104.65 103.61 104.19 -0.41 93,160 100,526 -2,111
Dec11 110816 103.16 103.57 102.58 103.14 -0.43 77 895 +14
Mar12 110816 102.24 102.67 102.24 102.24 -0.43 0 5 +0
Total Volume and Open Interest 93,237 101,477 -2,097
British Pound(CME)
Sep11 110816 163.77 164.74 163.17 164.51 +0.70 74,092 100,065 +1,298
Dec11 110816 163.36 164.48 163.12 164.35 +0.70 168 396 +51
Mar12 110816 164.60 164.64 163.50 164.18 +0.68 0 8 +0
Total Volume and Open Interest 74,260 100,475 +1,349
Canadian Dollar(CME)
Sep11 110816 101.96 101.96 101.21 101.65 -0.19 78,273 94,910 -3,430
Dec11 110816 101.65 101.70 101.08 101.46 -0.20 324 6,983 +110
Mar12 110816 101.46 101.52 101.32 101.32 -0.20 10 1,850 +4
Jun12 110816 101.31 101.40 101.19 101.19 -0.21 2 397 -1
Total Volume and Open Interest 78,615 104,341 -3,317
Japanese Yen(CME)
Sep11 110816 130.20 130.53 130.03 130.34 +0.02 61,336 122,044 +477
Dec11 110816 130.30 130.58 130.18 130.49 +0.02 241 1,373 +52
Mar12 110816 130.68 130.68 130.66 130.68 +0.02 0 49 +0
Total Volume and Open Interest 61,577 123,486 +529
Swiss Franc(CME)
Sep11 110816 127.87 128.84 125.77 126.15 -1.50 38,905 48,549 +497
Dec11 110816 128.01 129.18 126.08 126.43 -1.49 311 1,087 -49
Mar12 110816 126.73 128.21 126.73 126.73 -1.48 2 13 +0
Total Volume and Open Interest 39,218 49,660 +448
EuroFX(CME)
Sep11 110816 144.41 144.67 143.48 143.89 -0.55 307,301 169,933 +2,594
Dec11 110816 144.25 144.38 143.35 143.71 -0.55 534 3,405 +151
Mar12 110816 144.00 144.33 143.20 143.55 -0.56 4 400 -2
Total Volume and Open Interest 307,839 174,577 +2,743
Mexican Peso(CME)
Aug11 110815 818.5 818.5 815.5 818.5 +3.0      
Sep11 110816 815.2 816.5 810.2 813.0 -3.5 36,006 109,098 -7,356
Total Volume and Open Interest 36,012 109,576 -7,355
Brazilian Real(CME)
Sep11 110816 625.50 627.10 623.50 625.10 -0.90 61 7,270 +16
Oct11 110816 621.90 622.80 621.90 621.90 -0.90      
Nov11 110816 618.75 619.65 618.75 618.75 -0.90      
Dec11 110816 615.55 616.45 615.55 615.55 -0.90 67 206 +67
Total Volume and Open Interest 129 22,886 +82
30-Year T-Bonds(CBOT)
Sep11 110816 135~200 137~100 135~160 137~020 +0~290 254,383 641,052 -11,678
Dec11 110816 134~080 135~290 134~040 135~230 +0~280 2,162 13,571 +622
Mar12 110816 134~090 134~090 133~130 134~090 +0~280 0 47 +0
Total Volume and Open Interest 256,545 654,670 -11,056
10-Year T-Notes(CBOT)
Sep11 110816 129~125 130~080 129~115 130~025 +0~165 809,688 1,909,322 -5,283
Dec11 110816 128~175 129~070 128~105 129~025 +0~175 9,675 28,330 +1,515
Mar12 110816 128~025 128~025 127~170 128~025 +0~175      
Total Volume and Open Interest 819,363 1,937,652 -3,768
5-Year T-Notes(CBOT)
Sep11 110816 123~017 123~063 123~012 123~052 +0~029 338,747 1,405,997 +8,651
Dec11 110816 122~008 122~058 122~008 122~051 +0~034 3,187 6,024 -98
Mar12 110816 121~075 121~075 121~041 121~075 +0~034      
Total Volume and Open Interest 341,934 1,412,021 +8,553
2 Year T-Notes(CBOT)
Sep11 110816 110~037 110~040 110~036 110~039 +0~001 149,023 961,814 -14,363
Dec11 110816 110~032 110~036 110~029 110~036 +0~004 351 6,826 +27
Mar12 110816 109~102 109~102 109~098 109~102 +0~004      
Total Volume and Open Interest 149,374 968,640 -14,336
Eurodollars(CME)
Sep11 110816 99.607 99.640 99.598 99.625 +0.022 180,040 1,190,529 -2,698
Dec11 110816 99.510 99.535 99.495 99.520 +0.020 228,057 1,012,049 -14,527
Mar12 110816 99.545 99.570 99.530 99.550 +0.010 133,988 1,113,454 -22,524
Jun12 110816 99.575 99.595 99.560 99.580 +0.005 144,893 1,325,540 +1,262
Sep12 110816 99.575 99.590 99.560 99.580 unch 156,675 908,118 -920
Dec12 110816 99.540 99.560 99.530 99.545 -0.005 150,983 767,539 +5,719
Mar13 110816 99.525 99.545 99.505 99.520 -0.010 127,520 756,833 -27,546
Jun13 110816 99.440 99.480 99.430 99.445 -0.010 86,397 565,364 -1,596
Sep13 110816 99.305 99.370 99.300 99.325 -0.005 65,925 517,844 -17,606
Dec13 110816 99.115 99.190 99.110 99.145 +0.005 67,101 426,047 +1,526
Mar14 110816 98.905 98.990 98.900 98.950 +0.015 38,584 281,620 -750
Jun14 110816 98.665 98.755 98.665 98.730 +0.035 41,995 274,999 +396
Sep14 110816 98.430 98.530 98.425 98.510 +0.050 29,423 139,644 +7,241
Dec14 110816 98.190 98.295 98.185 98.280 +0.065 21,993 122,501 -2,795
Mar15 110816 97.955 98.080 97.955 98.070 +0.075 16,981 112,858 -1,578
Jun15 110816 5.985 6.120 5.985 6.115 +0.090 17,564 112,049 -392
Sep15 110816 5.765 5.910 5.760 5.905 +0.105 6,783 64,323 -187
Dec15 110816 5.540 5.695 5.540 5.695 +0.115 6,593 51,762 -146
Total Volume and Open Interest 1,541,838 9,946,910 +9,946,910
30 Day Federal Funds(CBOT)
Aug11 110816 99.895 99.897 99.893 99.895 unch 3,162 84,632 -545
Sep11 110816 99.895 99.905 99.895 99.900 unch 1,294 55,854 +38
Oct11 110816 99.905 99.910 99.900 99.905 +0.005 1,477 55,674 -107
Nov11 110816 99.910 99.910 99.905 99.905 unch 1,237 52,854 -374
Dec11 110816 99.915 99.915 99.910 99.915 unch 1,548 63,074 -576
Jan12 110816 99.910 99.910 99.900 99.905 unch 3,498 54,203 +1,992
Total Volume and Open Interest 21,119 830,622 +733
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110816 99.680 99.680 99.680 99.680 unch 0 66 +0
Dec11 110816 99.685 99.685 99.685 99.685 +0.002 0 332 +0
Mar12 110816 99.692 99.692 99.692 99.692 +0.002 0 340 +0
Jun12 110816 99.690 99.690 99.690 99.690 +0.003      
Sep12 110816 99.615 99.615 99.615 99.615 unch      
Dec12 110816 99.675 99.675 99.675 99.675 unch      
Mar13 110816 99.675 99.675 99.675 99.675 unch      
Jun13 110816 99.630 99.630 99.630 99.630 unch      
Sep13 110816 99.490 99.490 99.490 99.490 unch      
Dec13 110816 99.350 99.350 99.350 99.350 unch      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110816 99.68 99.68 99.68 99.68 unch 0 1,283 +0
Dec11 110816 99.68 99.68 99.68 99.68 +0.00 0 1,478 +0
Mar12 110816 99.69 99.69 99.69 99.69 +0.00 2 2,083 +0
Jun12 110816 99.69 99.69 99.69 99.69 +0.00 0 1,376 +0
Sep12 110816 99.61 99.61 99.61 99.61 unch 0 411 +0
Dec12 110816 99.68 99.68 99.68 99.68 unch 0 49 +0
Mar13 110816 99.68 99.68 99.68 99.68 unch 0 1 +0
Jun13 110816 99.63 99.63 99.63 99.63 unch      
Total Volume and Open Interest 2 6,683 +0
Japanese Gov't Bonds(SGX)
Sep11 110816 142.10 142.31 142.02 142.31 +0.22 2,620 24,285 -365
Dec11 110816 141.50 141.94 141.50 141.94 +0.26 2 8 +2
Mar12 110816 139.85 139.85 139.85 139.85 +0.26      
Total Volume and Open Interest 2,622 24,293 -363
Euro-Bund(EUREX)
Sep11 110816 132.87 133.79 132.52 133.11 +0.18 374,887 929,980 -25,769
Dec11 110816 131.55 132.17 130.99 131.53 +0.13 461 5,722 +358
Mar12 110816 132.11 132.11 132.11 132.11 +0.18 0 1 +0
Total Volume and Open Interest 375,348 935,703 -25,411
Euro-Bobl(EUREX)
Sep11 110816 121.23 121.79 120.97 121.38 +0.13 267,196 682,912 -1,675
Dec11 110816 120.44 120.73 120.30 120.30 +0.10 53 879 +43
Mar12 110816 120.38 120.38 120.38 120.38 +0.13      
Total Volume and Open Interest 267,249 683,791 -1,632
3-Mth Euribor(EUREX)
Sep11 110816 98.510 98.525 98.510 98.525 +0.015 10 2,009 +0
Dec11 110816 98.735 98.735 98.705 98.705 unch 12 1,478 +11
Mar12 110816 98.810 98.815 98.810 98.815 unch 12 2,508 +2
Total Volume and Open Interest 107 10,004 -7
Long Gilt(LIFFE)
Sep11 110816 128~14 128~18 127~20 128~02 -0~05 64,974 353,322 -6,043
Dec11 110816 127~04 127~04 126~24 126~25 -0~05 228 223 +205
Total Volume and Open Interest 65,202 353,545 -5,838
3-Mth Short Sterling(LIFFE)
Sep11 110816 99.13 99.13 99.09 99.11 -0.01 25,185 391,514 -2,261
Dec11 110816 99.15 99.15 99.07 99.09 -0.05 50,475 477,514 -10,351
Mar12 110816 99.16 99.17 99.07 99.10 -0.04 45,465 373,025 -13,164
Jun12 110816 99.16 99.17 99.07 99.10 -0.03 28,217 250,625 -1,973
Sep12 110816 99.13 99.15 99.03 99.07 -0.03 33,909 270,017 -2,139
Dec12 110816 99.06 99.09 98.95 98.99 -0.04 43,725 251,079 +3,317
Total Volume and Open Interest 291,353 2,457,967 -27,179
3-Mth Euribor(LIFFE)
Sep11 110816 98.505 98.540 98.505 98.525 +0.020 160,699 641,194 -17,600
Dec11 110816 98.705 98.755 98.670 98.705 unch 150,225 611,105 -7,601
Mar12 110816 98.815 98.885 98.770 98.815 unch 101,856 477,257 +3,087
Total Volume and Open Interest 732,194 3,484,664 -50,598
3-Mth Aus T-Bills(SFE)
Sep11 110816 95.41 95.46 95.32 95.45 +0.03 34,434 291,735 +9,919
Dec11 110816 95.97 96.01 95.83 96.01 +0.05 50,018 329,277 +15,020
Mar12 110816 96.14 96.21 96.02 96.21 +0.08 19,144 183,516 +6,738
Jun12 110816 96.09 96.15 95.98 96.15 +0.06 6,139 96,647 +1,670
Sep12 110816 95.95 95.99 95.83 95.98 +0.03 4,799 66,664 +1,093
Dec12 110816 95.78 95.83 95.64 95.80 +0.02 4,581 36,672 +804
Mar13 110816 95.69 95.70 95.49 95.66 +0.01 2,592 38,993 +532
Jun13 110816 95.56 95.56 95.37 95.52 +0.01 1,271 18,072 +344
Sep13 110816 95.35 95.39 95.28 95.39 unch 22 3,187 +8
Dec13 110816 95.24 95.29 95.14 95.29 +0.02 23 1,679 -3
Total Volume and Open Interest 123,023 1,066,586 +36,125
10-Year Aus T-Bonds(SFE)
Sep11 110816 95.45 95.51 95.39 95.50 +0.05 63,131 542,042 +6,996
Dec11 110816 95.50 95.50 95.50 95.50 +0.05      
Total Volume and Open Interest 63,131 542,042 +6,996
3-Year Aus T-Bonds(SFE)
Sep11 110816 96.08 96.17 95.99 96.16 +0.07 180,411 1,242,001 -63,007
Dec11 110816 96.16 96.16 96.16 96.16 +0.07      
Total Volume and Open Interest 180,411 1,242,001 -63,007
Gold(CMX)
Aug11 110816 1769.0 1787.3 1761.6 1782.4 +26.9 976 1,101 -371
Oct11 110816 1766.7 1788.4 1762.1 1783.4 +27.0 7,611 26,762 -228
Dec11 110816 1768.5 1790.0 1763.6 1785.0 +27.0 127,711 360,671 -2,622
Feb12 110816 1770.7 1792.0 1766.4 1787.1 +27.0 1,660 25,058 +225
Apr12 110816 1769.5 1793.0 1769.5 1789.1 +27.0 141 7,023 +51
Jun12 110816 1776.6 1795.1 1776.6 1791.1 +27.0 22 15,891 +8
Aug12 110816 1791.9 1795.8 1791.9 1792.8 +27.0 6 6,187 +3
Oct12 110816 1791.9 1795.0 1791.9 1794.7 +27.0 4 4,183 +0
Dec12 110816 1780.4 1800.3 1779.4 1796.7 +27.1 73 11,974 +12
Feb13 110816 1798.5 1798.5 1798.5 1798.5 +27.1 0 1,578 +0
Apr13 110816 1800.5 1800.5 1800.5 1800.5 +27.1 0 335 +0
Jun13 110816 1802.9 1802.9 1802.9 1802.9 +27.1 25 11,785 +25
Total Volume and Open Interest 140,141 510,731 -2,860
Silver(CMX)
Sep11 110816 3994.5 4017.5 3929.0 3981.9 +51.2 31,303 41,290 -976
Dec11 110816 3978.5 4020.0 3933.0 3984.8 +51.1 9,636 43,411 +810
Mar12 110816 3970.0 4001.5 3937.5 3986.1 +51.2 325 6,529 -41
May12 110816 3999.0 3999.0 3985.0 3985.0 +51.4 2 2,275 +0
Jul12 110816 3946.5 4000.0 3946.0 3983.1 +51.4 4 1,952 +1
Sep12 110816 3989.5 3998.0 3979.9 3979.9 +51.3 9 314 +6
Dec12 110816 3969.5 4001.5 3931.5 3973.3 +51.3 38 8,437 +21
Total Volume and Open Interest 41,426 115,859 -313
Platinum(NYMEX)
Oct11 110816 1811.5 1828.0 1810.0 1818.1 +20.9 5,379 33,407 +73
Jan12 110816 1819.4 1828.0 1817.1 1820.6 +20.4 81 2,163 +28
Apr12 110816 1822.6 1823.9 1822.6 1823.9 +20.7 13 343 +12
Jul12 110816 1827.5 1827.5 1827.5 1827.5 +20.7 1 12 -1
Total Volume and Open Interest 5,474 35,927 +112
Palladium(NYMEX)
Sep11 110816 750.00 758.70 741.85 756.50 +10.15 2,824 15,334 -421
Dec11 110816 751.55 758.75 743.50 758.20 +10.30 299 5,616 +202
Mar12 110816 103.99 103.99 103.99 103.99 +10.30 0 92 +0
Total Volume and Open Interest 3,124 21,047 -218
Copper(CMX)
Sep11 110816 402.80 404.55 395.15 399.40 -3.80 26,071 33,398 -2,245
Dec11 110816 405.00 406.55 397.40 401.50 -3.80 6,598 62,222 +667
Mar12 110816 407.15 407.85 399.90 403.20 -3.75 360 17,960 -95
May12 110816 401.55 404.00 400.00 404.00 -3.65 84 4,188 +67
Jul12 110816 402.45 404.40 402.45 404.35 -3.55 8 1,109 +0
Total Volume and Open Interest 34,080 125,510 -1,527
DJIA Index(CBOT)
Sep11 110816 11388 11445 11278 11387 -16 2,920 11,859 -2,473
Dec11 110816 11312 11329 11312 11312 -17 1 97 +0
Mar12 110816 11243 11260 11243 11243 -17      
Jun12 110816 11173 11190 11173 11173 -17      
Total Volume and Open Interest 2,921 11,956 -2,473
E-mini DJIA Index(CBOT)
Sep11 110816 11403 11450 11256 11387 -16 110,971 81,920 -4,753
Dec11 110816 11338 11350 11207 11312 -17 134 557 +44
Mar12 110816 11243 11243 11243 11243 -17 0 13 +0
Jun12 110816 11173 11173 11173 11173 -17      
Total Volume and Open Interest 111,105 82,490 -4,709
S & P 500(CME)
Sep11 110816 1197.70 1201.20 1178.00 1192.30 -6.10 16,363 351,547 +5,447
Dec11 110816 1184.00 1194.70 1174.70 1186.60 -6.10 397 16,508 -11
Mar12 110816 1181.00 1189.10 1169.10 1181.00 -6.10 40 244 +7
Jun12 110816 1175.50 1183.60 1163.60 1175.50 -6.10 0 29 +0
Total Volume and Open Interest 16,800 368,328 +5,443
S & P 500 E-Mini(Globex)
Sep11 110816 1196.50 1201.50 1177.50 1192.25 -6.25 2,002,026 3,367,839 -3,910
Dec11 110816 1191.50 1195.00 1172.50 1186.50 -6.25 2,211 57,921 +942
Total Volume and Open Interest 2,004,245 3,426,191 -2,961
NASDAQ 100(CME)
Sep11 110816 2202.00 2210.00 2164.00 2199.00 -7.50 2,239 23,144 +1,110
Dec11 110816 2189.00 2198.00 2180.00 2193.50 -7.50 5 13 -2
Mar12 110816 2190.30 2190.30 2189.80 2190.30 -7.50      
Total Volume and Open Interest 2,244 23,157 +1,108
NASDAQ 100 E-Mini(Globex)
Sep11 110816 2204.50 2211.30 2163.50 2199.00 -7.50 224,281 339,517 +6,051
Dec11 110816 2199.50 2205.00 2160.00 2193.50 -7.50 173 5,789 +16
Total Volume and Open Interest 224,454 345,316 +6,067
S & P Midcap 400(CME)
Sep11 110816 857.00 857.00 850.00 855.90 -5.50 438 4,624 +1
Dec11 110816 852.60 852.60 852.60 852.60 -5.50      
Mar12 110816 850.90 850.90 850.90 850.90 -5.50      
Total Volume and Open Interest 438 4,624 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110816 9120 9155 8995 9070 -75 5,549 32,153 +415
Dec11 110816 9110 9115 8965 9040 -75 0 230 +0
Total Volume and Open Interest 5,549 32,383 +415
Nikkei 225(SGX)
Sep11 110816 9065 9150 9045 9075 unch 111,949 222,890 -9,365
Dec11 110816 9015 9360 9010 9010 -10 204 9,926 -4
Mar12 110816 9005 9005 9005 9005 -5 0 11 +0
Total Volume and Open Interest 112,252 238,997 -9,407
CAC 40(EURONEXT)
Aug11 110816 3251.0 3269.5 3161.0 3228.5 -7.5 89,835 327,758 -67,092
Sep11 110816 3247.5 3254.0 3157.0 3224.5 -7.5 9,516 76,315 -5,987
Oct11 110816 3218.0 3221.0 3218.0 3221.0 -8.0 300 305 +299
Total Volume and Open Interest 99,660 404,425 -72,773
Hang Seng Index(HKFE)
Aug11 110816 20213 20360 20041 20117 -47 76,924 101,016 +911
Sep11 110816 20126 20261 19950 20022 -50 1,325 9,586 +219
Total Volume and Open Interest 78,520 115,036 +1,237
DAX(EUREX)
Sep11 110816 6037.5 6050.0 5851.5 5999.0 -27.5 125,183 175,082 +6
Dec11 110816 6044.0 6059.5 5876.5 6017.0 -28.0 415 11,567 +180
Mar12 110816 6065.5 6065.5 5915.5 6039.0 -27.5 53 1,231 +22
Total Volume and Open Interest 125,651 187,880 +208
FT-SE 100(EURONEXT)
Sep11 110816 5372.00 5380.00 5250.50 5349.00 +16.50 93,838 618,285 -1,934
Dec11 110816 5263.00 5345.00 5239.50 5323.50 +16.50 12 771 +8
Mar12 110816 5211.50 5285.00 5211.50 5285.00 +16.00 1 185 +1
Total Volume and Open Interest 93,851 619,427 -1,925
SPI 200(SFE)
Sep11 110816 4270.0 4312.0 4213.0 4228.0 -42.0 50,596 341,184 +1,973
Dec11 110816 4274.0 4311.0 4237.0 4237.0 -41.0 279 6,644 +151
Mar12 110816 4213.0 4213.0 4213.0 4213.0 -40.0 0 2,448 +0
Total Volume and Open Interest 50,882 357,764 +2,131
GSCI(CME)
Sep11 110816 648.00 652.80 646.00 649.00 -3.75 546 8,799 -233
Oct11 110816 648.30 653.30 646.50 649.50 -3.75      
Nov11 110816 651.00 655.05 648.00 651.00 -4.00      
Total Volume and Open Interest 546 8,799  
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!