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 Wed August 17, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110817 1340.50 1361.00 1337.75 1356.75 +16.75 13,434 39,077 -981
Nov11 110817 1350.00 1371.00 1346.75 1366.75 +17.25 71,430 292,761 -2,155
Jan12 110817 1360.50 1381.75 1357.75 1377.75 +17.50 10,841 61,034 +348
Mar12 110817 1368.00 1389.00 1366.00 1383.25 +16.50 3,369 30,315 -97
May12 110817 1368.00 1388.00 1366.50 1383.50 +15.50 2,063 37,285 +47
Jul12 110817 1375.00 1390.00 1370.75 1386.00 +15.25 849 19,422 +185
Aug12 110817 1374.00 1374.00 1357.75 1374.00 +16.25 14 238 +0
Sep12 110817 1351.00 1351.00 1336.25 1351.00 +14.75 11 176 +0
Nov12 110817 1318.50 1337.00 1316.50 1334.25 +15.75 1,001 20,128 +127
Jan13 110817 1339.25 1339.25 1323.50 1339.25 +15.75 0 5,123 +0
Mar13 110817 1340.75 1340.75 1325.00 1340.75 +15.75 0 106 +0
May13 110817 1340.50 1340.50 1324.75 1340.50 +15.75 0 20 +0
Jul13 110817 1335.00 1345.50 1331.00 1345.50 +14.50 7 154 +4
Aug13 110817 1333.50 1333.50 1317.75 1333.50 +15.75      
Total Volume and Open Interest 103,023 506,885 -2,520
Soybean Meal(CBOT)
Sep11 110817 350.90 355.00 349.70 354.00 +2.70 13,164 28,454 -1,611
Oct11 110817 353.40 357.20 352.20 356.90 +3.20 4,125 23,266 +197
Dec11 110817 357.00 361.50 355.80 361.10 +3.70 27,480 79,726 +2,073
Jan12 110817 358.70 363.20 358.70 363.00 +3.50 675 8,689 -99
Mar12 110817 362.30 365.80 362.30 365.80 +3.50 529 7,060 +58
May12 110817 363.40 367.00 363.40 366.40 +3.30 796 9,699 +280
Jul12 110817 364.00 367.40 364.00 367.10 +3.30 396 4,047 +101
Aug12 110817 364.80 365.00 363.00 363.80 +3.30 8 574 +2
Sep12 110817 359.30 359.70 357.00 357.00 +3.30 18 748 +16
Oct12 110817 348.50 348.50 346.20 346.20 +3.30 7 900 +3
Total Volume and Open Interest 47,248 165,344 +1,032
Soybean Oil(CBOT)
Sep11 110817 55.10 55.94 54.95 55.65 +0.65 14,458 40,588 -1,132
Oct11 110817 55.51 56.08 55.15 55.86 +0.66 6,399 30,394 +912
Dec11 110817 55.70 56.48 55.47 56.24 +0.70 35,512 137,307 +171
Jan12 110817 55.83 56.68 55.78 56.54 +0.72 4,243 30,127 -632
Mar12 110817 56.06 56.99 56.03 56.83 +0.77 1,031 17,750 +309
May12 110817 56.73 57.09 56.25 56.99 +0.74 1,144 11,095 +471
Jul12 110817 57.19 57.31 56.91 57.15 +0.69 1,064 6,838 +517
Aug12 110817 57.18 57.18 56.50 57.18 +0.68 2 515 +4
Sep12 110817 57.21 57.21 56.55 57.21 +0.66 2 398 +2
Oct12 110817 57.22 57.23 56.58 57.23 +0.65 0 371 +1
Total Volume and Open Interest 63,890 277,896 +633
Canola(WCE)
Nov11 110817 553.7 559.9 553.5 557.6 +3.6 6,109 112,320 +443
Jan12 110817 563.8 568.4 563.1 566.0 +3.6 289 27,847 -87
Mar12 110817 571.5 576.1 571.5 573.8 +4.2 443 11,117 +35
May12 110817 577.9 582.0 577.4 580.0 +4.6 53 8,250 +0
Jul12 110817 581.8 584.7 581.3 584.7 +5.0 16 3,920 +5
Total Volume and Open Interest 6,914 165,254 +400
Corn(CBOT)
Sep11 110817 713.00 720.50 708.25 711.50 -2.50 66,021 165,666 -8,436
Dec11 110817 726.25 733.50 722.00 725.50 -2.00 163,948 676,528 +4,591
Mar12 110817 739.00 746.25 735.00 738.50 -1.75 31,981 169,818 +367
May12 110817 744.25 750.25 739.75 742.75 -2.25 4,924 36,065 +777
Jul12 110817 745.50 752.25 741.75 744.75 -2.75 6,101 73,309 +672
Sep12 110817 692.75 698.50 689.75 695.50 -1.00 844 13,185 +228
Dec12 110817 648.00 653.75 647.75 650.50 +0.25 3,672 81,339 +636
Mar13 110817 657.25 660.25 657.25 658.75 unch 41 17,745 +10
May13 110817 662.25 665.50 662.25 663.25 -0.50 5 496 +0
Jul13 110817 666.25 670.00 666.25 667.75 -1.00 15 786 +1
Total Volume and Open Interest 277,785 1,245,188 -1,126
Wheat(CBOT)
Sep11 110817 724.75 739.25 722.75 727.50 +2.75 34,726 66,049 -4,880
Dec11 110817 753.00 767.75 750.50 758.00 +6.00 39,953 204,992 +4,422
Mar12 110817 781.25 795.00 779.50 787.75 +6.50 8,654 68,835 +762
May12 110817 795.75 808.00 795.25 801.50 +5.75 1,117 13,623 +176
Jul12 110817 797.00 808.75 797.00 803.50 +5.75 2,339 53,237 +217
Sep12 110817 815.75 821.50 811.75 817.50 +5.75 74 2,713 -1
Total Volume and Open Interest 88,012 434,710 +1,044
Wheat(KCBT)
Sep11 110817 815.00 830.25 815.00 823.25 +5.75 7,393 48,902 -1,313
Dec11 110817 839.25 854.25 839.00 847.00 +5.25 10,452 70,271 -275
Mar12 110817 851.50 865.25 851.50 858.25 +5.00 2,732 26,656 +89
May12 110817 864.25 869.25 861.25 861.25 +5.00 236 3,920 +33
Jul12 110817 846.50 857.75 845.00 851.25 +5.25 641 18,500 -53
Sep12 110817 860.50 867.75 858.50 861.25 +5.25 26 1,488 +1
Total Volume and Open Interest 21,519 171,471 -1,531
Wheat(MGE)
Sep11 110817 896.00 923.25 893.75 916.75 +20.50 3,358 10,814 -1,004
Dec11 110817 893.00 913.50 893.00 904.75 +11.25 3,569 20,661 -165
Mar12 110817 899.75 915.00 899.75 906.00 +9.50 1,224 7,029 +68
May12 110817 896.75 916.00 896.75 906.25 +9.00 760 3,211 -89
Jul12 110817 895.00 912.75 895.00 905.25 +9.75 750 4,458 -45
Total Volume and Open Interest 9,848 49,705 -1,287
Oats(CBOT)
Sep11 110817 348.25 351.75 348.00 348.00 unch 201 1,767 -67
Dec11 110817 359.50 363.00 358.00 359.00 -0.50 418 10,209 +131
Mar12 110817 373.25 373.75 370.00 370.00 -0.50 6 1,042 +4
May12 110817 379.00 379.00 377.00 377.00 -0.50 0 30 +0
Total Volume and Open Interest 625 13,078 +68
Rough Rice(CBOT)
Sep11 110817 17.01 17.28 16.99 17.17 +0.11 698 6,823 -292
Nov11 110817 17.36 17.61 17.32 17.49 +0.11 738 9,137 +366
Jan12 110817 17.65 17.85 17.65 17.78 +0.10 77 1,335 +41
Mar12 110817 18.05 18.12 17.94 18.05 +0.10 0 846 +0
Total Volume and Open Interest 1,513 18,303 +115
Live Cattle(CME)
Aug11 110817 117.580 118.080 115.500 115.850 -2.050 2,143 9,400 -1,153
Oct11 110817 119.980 120.580 117.250 117.400 -2.780 15,520 134,876 -124
Dec11 110817 120.900 121.580 118.700 119.135 -2.045 9,265 89,861 +396
Feb12 110817 123.385 123.785 121.250 121.830 -1.720 5,072 40,436 +1,138
Apr12 110817 126.700 126.980 124.700 124.900 -1.900 1,653 25,034 +509
Jun12 110817 123.785 124.250 122.100 122.480 -1.770 771 10,124 -1
Total Volume and Open Interest 34,581 311,777 +829
Feeder Cattle(CME)
Aug11 110817 135.630 135.650 133.900 134.500 -1.075 469 4,545 -196
Sep11 110817 137.285 137.285 135.150 135.435 -1.945 919 6,913 +37
Oct11 110817 138.500 138.500 135.900 136.350 -2.475 1,509 12,768 +176
Nov11 110817 139.185 139.350 136.900 137.550 -2.100 336 5,081 +126
Jan12 110817 139.400 139.750 137.050 137.450 -2.300 174 3,187 +64
Mar12 110817 138.950 139.250 136.650 136.800 -2.850 36 925 +26
Apr12 110817 139.235 139.235 137.500 138.550 -1.150 1 229 +1
Total Volume and Open Interest 3,448 33,829 +234
Lean Hogs(CME)
Oct11 110817 89.180 89.200 87.300 87.400 -2.000 14,276 90,508 -515
Dec11 110817 85.250 85.480 83.950 84.230 -1.450 7,044 73,194 +70
Feb12 110817 87.450 88.035 86.580 87.000 -1.050 2,755 36,884 +637
Apr12 110817 89.850 90.200 88.885 89.100 -1.080 930 24,136 +135
May12 110817 93.680 94.000 93.250 94.000 -0.800 0 976 +0
Jun12 110817 96.250 96.635 95.330 95.730 -0.770 424 12,251 +48
Jul12 110817 94.900 95.135 94.150 94.550 -0.400 51 3,683 -9
Aug12 110817 93.580 93.700 92.635 93.100 -0.400 21 2,302 +9
Total Volume and Open Interest 25,504 244,872 +375
Class III Milk(CME)
Aug11 110817 21.50 21.57 21.43 21.50 -0.07 87 6,620 -6
Sep11 110817 19.55 19.64 18.89 18.89 -0.75 437 6,462 -74
Oct11 110817 18.45 18.45 17.90 17.99 -0.45 278 5,053 +9
Nov11 110817 18.02 18.08 17.80 17.85 -0.23 99 4,381 +1
Dec11 110817 17.65 17.68 17.58 17.62 -0.06 58 3,828 +6
Total Volume and Open Interest 1,309 35,752 +212
Cocoa(ICE)
Sep11 110817 2960 3036 2950 3017 +56 7,296 5,525 -2,638
Dec11 110817 2999 3057 2975 3039 +50 14,314 73,575 +1,533
Mar12 110817 3029 3100 3021 3086 +51 1,127 44,631 +201
May12 110817 3037 3109 3032 3097 +51 573 14,656 +373
Jul12 110817 3050 3119 3050 3110 +48 352 6,242 +52
Sep12 110817 3077 3127 3077 3121 +48 197 9,696 +127
Dec12 110817 3133 3133 3133 3133 +46 45 5,069 +4
Total Volume and Open Interest 23,904 163,718 -348
Coffee "C"(ICE)
Sep11 110817 251.15 263.60 250.65 263.20 +11.65 7,626 14,566 -2,440
Dec11 110817 254.20 267.30 254.10 266.80 +11.80 14,317 63,021 +2,748
Mar12 110817 257.30 269.30 257.30 269.00 +11.80 1,685 15,687 -93
May12 110817 258.40 270.00 258.40 269.60 +11.20 284 7,956 +37
Jul12 110817 256.95 268.40 256.95 268.05 +11.00 81 2,659 +13
Sep12 110817 254.50 266.20 254.50 266.20 +10.45 52 1,881 +24
Total Volume and Open Interest 24,101 107,446 +322
Orange Juice(ICE)
Sep11 110817 173.15 179.30 173.15 178.70 +5.50 1,457 6,900 -612
Nov11 110817 163.90 166.70 163.75 164.40 +1.70 1,180 14,106 +518
Jan12 110817 164.00 164.10 162.50 163.15 +0.95 148 3,262 +30
Mar12 110817 163.50 163.90 163.50 163.90 +1.00 41 1,341 -21
May12 110817 163.80 163.80 163.80 163.80 +1.00 0 369 +0
Jul12 110817 164.30 164.30 164.30 164.30 +0.60 0 153 +0
Total Volume and Open Interest 2,826 26,142 -85
Sugar #11(ICE)
Oct11 110817 28.19 29.53 28.02 29.49 +1.45 32,877 258,214 +157
Mar12 110817 27.20 28.75 27.18 28.69 +1.49 13,827 149,666 +707
May12 110817 26.12 27.36 25.99 27.30 +1.30 4,917 44,404 -313
Jul12 110817 25.23 26.17 25.02 26.13 +1.08 3,625 62,545 +23
Oct12 110817 24.41 25.28 24.35 25.26 +0.92 1,551 29,255 +127
Total Volume and Open Interest 58,236 586,551 +1,083
London Cocoa(LCE)
Sep11 110817 1880 1901 1872 1895 +15 2,855 54,719 -1,206
Dec11 110817 1897 1918 1887 1909 +13 6,612 62,121 +237
Mar12 110817 1913 1934 1904 1927 +16 2,218 42,729 +178
May12 110817 1921 1942 1916 1938 +17 1,176 14,555 +491
Jul12 110817 1928 1949 1928 1947 +18 703 7,684 +336
Sep12 110817 1935 1955 1935 1955 +19 126 5,072 +17
Dec12 110817 1956 1960 1956 1960 +20 11 8,622 +0
Total Volume and Open Interest 13,701 196,408 +53
London Sugar(LCE)
Oct11 110817 747.40 772.20 742.70 771.20 +22.90 1,644 20,944 -114
Dec11 110817 704.30 727.80 699.40 727.30 +23.00 453 7,337 +87
Mar12 110817 690.70 713.50 690.20 713.50 +21.50 314 10,612 +121
May12 110817 676.80 694.60 676.70 694.30 +18.90 70 3,119 -14
Aug12 110817 657.90 673.70 655.40 672.00 +14.10 42 2,130 +10
Total Volume and Open Interest 2,528 45,836 +90
Cotton(ICE)
Oct11 110817 103.89 108.62 103.89 108.43 +3.81 31 479 -9
Dec11 110817 103.85 107.85 102.88 107.82 +3.97 5,296 92,437 -701
Mar12 110817 100.51 104.59 99.23 104.51 +3.92 959 29,951 +243
May12 110817 98.46 103.48 98.26 102.88 +3.40 153 6,334 +8
Jul12 110817 97.25 101.48 97.25 100.95 +2.77 85 7,911 +3
Oct12 110817 101.22 101.22 101.22 101.22 +2.66 1 3 +0
Total Volume and Open Interest 6,535 141,177 -450
Lumber(CME)
Sep11 110817 228.0 229.8 226.7 227.5 -2.0 655 3,022 -315
Nov11 110817 232.0 234.8 231.6 231.6 +1.0 568 5,359 +124
Jan12 110817 256.0 256.3 253.5 254.2 +0.7 67 1,060 +9
Mar12 110817 266.7 267.0 266.0 266.7 +0.7 3 149 +1
Total Volume and Open Interest 1,293 9,592 -181
Crude Oil(NYM)
Sep11 110817 87.10 89.00 86.65 87.58 +0.93 375,339 130,701 -39,519
Oct11 110817 87.47 89.19 86.85 87.73 +0.88 152,593 275,622 +22,406
Nov11 110817 87.56 89.47 87.19 88.05 +0.87 44,016 147,646 +2,655
Dec11 110817 87.93 89.81 87.58 88.42 +0.86 69,963 203,581 +1,320
Jan12 110817 88.40 90.10 88.02 88.76 +0.84 12,717 74,698 +1,063
Feb12 110817 89.01 90.50 88.88 89.10 +0.82 9,161 25,682 +1,162
Mar12 110817 88.90 90.84 88.90 89.47 +0.81 7,877 38,905 +758
Apr12 110817 89.73 91.11 89.54 89.85 +0.81 6,818 24,539 -433
May12 110817 90.26 91.24 90.23 90.24 +0.80 8,479 24,411 +1,406
Jun12 110817 90.51 92.00 90.42 90.61 +0.80 15,343 79,920 -878
Jul12 110817 91.75 91.75 90.96 90.96 +0.79 2,554 32,019 +330
Aug12 110817 91.22 91.22 91.22 91.22 +0.78 925 15,514 -355
Sep12 110817 92.58 92.58 91.43 91.43 +0.77 1,308 18,183 +316
Oct12 110817 91.63 91.63 91.63 91.63 +0.76 380 13,998 +25
Nov12 110817 91.84 91.84 91.84 91.84 +0.74 362 19,742 +38
Dec12 110817 91.79 93.38 91.74 92.07 +0.73 20,307 147,486 +596
Total Volume and Open Interest 742,508 1,553,021 -9,813
e-miNY Crude Oil(NYM)
Aug11 110719 96.125 98.650 95.925 97.500 +1.575 4,263 3,030 -417
Sep11 110817 87.125 89.000 86.650 87.575 +0.925 10,354 3,970 +36
Oct11 110817 87.325 89.200 86.875 87.725 +0.875 1,447 1,273 +190
Nov11 110817 87.175 89.200 87.175 88.050 +0.875 132 388 -1
Dec11 110817 88.100 89.750 88.100 88.425 +0.875 53 424 -1
Jan12 110817 88.750 88.750 88.750 88.750 +0.825 0 6 +0
Feb12 110817 89.100 89.100 89.100 89.100 +0.825 1 8 +1
Mar12 110817 89.475 89.475 89.475 89.475 +0.825 1 12 -1
Apr12 110817 89.850 89.850 89.850 89.850 +0.800 0 8 +0
May12 110817 90.250 90.250 90.250 90.250 +0.800 0 3 +0
Total Volume and Open Interest 12,028 6,335 +259
Heating Oil(NYM)
Sep11 110817 294.57 300.00 293.50 296.16 +2.90 42,510 61,109 -2,803
Oct11 110817 295.15 300.71 294.45 297.06 +2.85 20,803 59,800 +2,385
Nov11 110817 295.50 301.58 295.50 298.12 +2.84 11,717 39,472 +1,752
Dec11 110817 297.17 302.36 297.17 299.08 +2.81 16,096 48,454 -2,180
Jan12 110817 300.00 303.12 300.00 300.10 +2.81 6,547 28,744 +1,222
Feb12 110817 302.35 302.48 300.02 300.03 +2.81 2,386 11,896 -705
Mar12 110817 298.09 301.90 298.09 299.06 +2.80 1,221 8,516 +300
Apr12 110817 299.23 299.65 297.00 297.12 +2.80 454 4,721 +139
May12 110817 295.80 295.80 295.23 295.23 +2.80 650 4,996 +397
Jun12 110817 296.59 297.02 294.38 294.38 +2.79 1,508 27,219 +30
Jul12 110817 295.20 295.20 295.20 295.20 +2.74 65 2,292 +31
Aug12 110817 296.36 296.36 296.36 296.36 +2.70 127 1,029 -6
Total Volume and Open Interest 104,709 311,693 +989
Gasoline(NYMEX)
Sep11 110817 287.34 292.68 285.89 287.03 +1.65 36,319 58,232 -89
Oct11 110817 271.17 277.17 270.55 274.02 +3.86 26,293 63,869 +2,642
Nov11 110817 270.30 273.16 270.01 270.69 +4.09 10,391 32,121 -907
Dec11 110817 265.18 271.65 265.18 269.15 +4.11 9,510 37,656 +1,020
Jan12 110817 269.38 271.39 268.72 269.37 +4.07 1,879 16,227 +468
Feb12 110817 268.76 272.44 268.76 270.51 +4.00 767 6,162 -72
Mar12 110817 270.25 273.75 270.25 272.00 +3.91 557 9,392 +117
Apr12 110817 284.00 284.00 283.20 283.56 +3.71 103 5,818 -33
May12 110817 283.20 283.59 283.20 283.59 +3.72 71 2,669 +44
Jun12 110817 283.70 284.03 282.99 282.99 +3.74 781 9,246 +315
Total Volume and Open Interest 86,841 256,851 +3,352
e-miNY RBOB Gasoline(NYM)
Sep11 110817 287.00 287.03 287.00 287.00 +1.60 1 1 +0
Oct11 110817 274.00 274.02 274.00 274.00 +3.80 0 1 +0
Nov11 110817 270.70 270.70 270.69 270.70 +4.10      
Dec11 110817 269.20 269.20 269.15 269.20 +4.20      
Total Volume and Open Interest 1 4 +0
Natural Gas(NYM)
Sep11 110817 3.932 3.982 3.892 3.933 +0.001 148,770 105,045 -12,592
Oct11 110817 3.963 3.989 3.900 3.943 +0.001 96,820 170,331 +13,160
Nov11 110817 4.094 4.129 4.045 4.084 -0.006 44,298 182,906 -2,801
Dec11 110817 4.323 4.350 4.275 4.313 -0.009 24,619 78,308 +2,618
Jan12 110817 4.425 4.454 4.376 4.417 -0.008 27,408 134,099 +1,785
Feb12 110817 4.400 4.453 4.386 4.417 -0.009 10,877 32,272 +2,182
Mar12 110817 4.366 4.421 4.359 4.389 -0.011 12,377 46,922 -1,334
Apr12 110817 4.366 4.395 4.331 4.360 -0.011 13,000 62,927 +1,870
May12 110817 4.375 4.420 4.358 4.388 -0.012 1,015 14,360 +241
Jun12 110817 4.435 4.460 4.398 4.425 -0.013 1,644 12,648 +60
Jul12 110817 4.450 4.495 4.444 4.468 -0.013 812 10,954 +222
Aug12 110817 4.473 4.510 4.470 4.493 -0.013 794 9,845 +93
Sep12 110817 4.493 4.527 4.475 4.499 -0.013 908 7,585 +209
Oct12 110817 4.513 4.560 4.506 4.529 -0.014 2,112 37,625 -181
Nov12 110817 4.685 4.725 4.683 4.697 -0.016 345 6,845 +53
Dec12 110817 4.952 4.970 4.935 4.944 -0.016 245 12,249 +144
Total Volume and Open Interest 387,437 1,000,246 +6,016
Brent Crude Oil(ICE)
Oct11 110817 109.58 111.74 109.09 110.60 +1.47 183,771 153,591 -3,510
Nov11 110817 109.00 111.44 108.86 110.33 +1.42 62,555 121,198 -1,480
Dec11 110817 108.80 111.21 108.66 110.11 +1.37 57,130 120,099 +1,535
Jan12 110817 108.61 110.91 108.61 109.91 +1.32 10,297 31,579 +1,531
Feb12 110817 108.42 110.68 108.42 109.71 +1.29 4,681 17,039 +126
Mar12 110817 108.24 110.46 108.02 109.52 +1.27 4,024 41,779 +701
Apr12 110817 108.10 110.28 107.86 109.37 +1.25 1,399 13,149 -30
May12 110817 107.96 110.12 107.96 109.24 +1.24 1,256 12,954 +130
Jun12 110817 107.80 110.01 107.55 109.08 +1.23 7,051 48,040 -1,029
Jul12 110817 108.95 108.95 108.95 108.95 +1.21 1,102 10,429 -95
Aug12 110817 108.80 108.80 108.80 108.80 +1.18 1,144 7,431 +462
Sep12 110817 108.60 108.60 108.60 108.60 +1.16 670 9,209 +546
Oct12 110817 108.36 108.36 108.36 108.36 +1.13 233 4,764 +72
Nov12 110817 108.11 108.11 108.11 108.11 +1.10 844 6,308 +569
Total Volume and Open Interest 361,683 761,371 -26,122
Gas Oil(ICE)
Sep11 110817 926.50 944.75 923.00 936.50 +9.00 64,398 128,303 -1,777
Oct11 110817 922.00 941.00 921.50 933.25 +8.75 55,197 101,870 +5,960
Nov11 110817 922.00 937.75 921.00 930.25 +8.25 19,536 50,966 +8
Dec11 110817 920.25 935.75 917.50 928.75 +8.25 27,920 66,180 +3,078
Jan12 110817 922.00 935.25 918.00 929.00 +8.00 9,769 40,991 +1,950
Feb12 110817 920.25 933.50 917.75 928.50 +7.50 3,094 21,086 +586
Mar12 110817 919.25 932.50 916.50 927.50 +7.25 2,894 17,426 +78
Apr12 110817 918.00 931.25 915.25 926.25 +7.25 1,664 11,508 +323
May12 110817 917.00 928.75 914.25 925.25 +7.00 3,363 11,599 +1,574
Jun12 110817 917.00 931.00 914.25 925.25 +7.00 7,951 38,074 -884
Total Volume and Open Interest 202,737 564,919 +11,533
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110817 2.795 2.822 2.795 2.805 +0.008 130 1,043 -24
Oct11 110817 2.731 2.750 2.719 2.728 +0.011 68 1,357 +8
Nov11 110817 2.682 2.686 2.675 2.675 +0.014 97 1,156 -37
Dec11 110817 2.645 2.645 2.636 2.639 +0.013 117 1,366 -26
Jan12 110817 2.575 2.585 2.569 2.577 +0.018 90 776 -29
Feb12 110817 2.572 2.580 2.571 2.577 +0.009 27 678 +11
Mar12 110817 2.575 2.580 2.574 2.575 +0.006 52 673 +39
Total Volume and Open Interest 861 9,636 +95
WTI Crude Oil(ICE)
Sep11 110817 86.83 88.97 86.65 87.58 +0.93 65,462 34,097 -4,421
Oct11 110817 87.33 89.16 86.86 87.73 +0.88 57,682 61,151 +2,303
Nov11 110817 87.18 89.44 87.18 88.05 +0.87 17,393 35,909 +1,966
Dec11 110817 87.58 89.82 87.58 88.42 +0.86 26,221 84,867 +2,145
Jan12 110817 88.54 90.15 88.30 88.76 +0.84 4,094 18,008 -28
Feb12 110817 88.65 90.46 88.65 89.10 +0.82 2,974 7,816 +304
Mar12 110817 89.48 90.83 89.18 89.47 +0.81 3,446 15,184 +488
Apr12 110817 89.93 91.20 89.63 89.85 +0.81 2,056 5,051 -3
May12 110817 90.31 91.56 90.14 90.24 +0.80 1,688 4,170 +405
Jun12 110817 90.60 91.93 90.44 90.61 +0.80 4,448 29,770 -268
Jul12 110817 90.96 90.96 90.96 90.96 +0.79 205 5,007 +32
Aug12 110817 91.22 91.22 91.22 91.22 +0.78 42 1,593 -20
Sep12 110817 91.43 91.43 91.43 91.43 +0.77 166 5,241 +24
Oct12 110817 91.63 91.63 91.63 91.63 +0.76 0 1,171 +0
Nov12 110817 91.84 91.84 91.84 91.84 +0.74 0 2,539 +0
Dec12 110817 91.51 93.34 91.46 92.07 +0.73 4,621 45,397 +223
Total Volume and Open Interest 192,829 440,107 +4,050
US Dollar Index(ICE)
Sep11 110817 74.145 74.310 73.515 73.757 -0.335 18,950 53,803 +917
Dec11 110817 74.500 74.500 73.905 74.137 -0.335 97 775 +45
Mar12 110817 74.850 74.850 74.558 74.558 -0.335 0 1 +0
Total Volume and Open Interest 19,047 54,579 +962
Australian Dollar(CME)
Sep11 110817 104.26 105.57 103.89 105.17 +0.98 112,288 102,183 +1,657
Dec11 110817 103.30 104.37 103.14 104.10 +0.96 119 923 +28
Mar12 110817 103.19 103.19 102.24 103.19 +0.95 0 5 +0
Total Volume and Open Interest 112,407 103,162 +1,685
British Pound(CME)
Sep11 110817 164.46 165.90 163.39 165.62 +1.11 87,695 100,161 +96
Dec11 110817 164.00 165.60 163.27 165.47 +1.12 69 387 -9
Mar12 110817 165.03 165.31 164.18 165.31 +1.13 4 8 +0
Total Volume and Open Interest 87,768 100,562 +87
Canadian Dollar(CME)
Sep11 110817 101.71 102.24 101.48 101.91 +0.26 78,135 93,996 -914
Dec11 110817 101.42 102.07 101.34 101.73 +0.27 151 7,056 +73
Mar12 110817 101.76 101.89 101.32 101.59 +0.27 3 1,852 +2
Jun12 110817 101.45 101.45 101.19 101.45 +0.26 14 404 +7
Total Volume and Open Interest 78,303 103,509 -832
Japanese Yen(CME)
Sep11 110817 130.21 130.92 130.21 130.79 +0.45 67,367 124,786 +2,742
Dec11 110817 130.42 131.06 130.42 130.93 +0.44 155 1,407 +34
Mar12 110817 130.53 131.14 130.53 131.14 +0.46 0 49 +0
Total Volume and Open Interest 67,522 126,262 +2,776
Swiss Franc(CME)
Sep11 110817 125.61 127.98 124.88 126.93 +0.78 36,658 47,380 -1,169
Dec11 110817 126.15 128.11 125.24 127.45 +1.02 202 1,094 +7
Mar12 110817 125.70 128.03 125.70 127.88 +1.15 1 13 +0
Total Volume and Open Interest 36,861 48,498 -1,162
EuroFX(CME)
Sep11 110817 143.94 145.12 143.19 144.46 +0.57 317,023 164,174 -5,759
Dec11 110817 143.79 144.90 143.08 144.28 +0.57 525 3,515 +110
Mar12 110817 144.56 144.56 143.55 144.12 +0.57 18 404 +4
Total Volume and Open Interest 317,567 168,931 -5,646
Mexican Peso(CME)
Sep11 110817 813.0 821.5 812.0 819.0 +6.0 24,816 109,538 +440
Oct11 110817 815.8 815.8 810.0 815.8 +5.8      
Total Volume and Open Interest 24,817 110,017 +441
Brazilian Real(CME)
Sep11 110817 629.20 629.20 627.50 628.45 +3.35 85 7,284 +14
Oct11 110817 625.25 625.25 621.90 625.25 +3.35      
Nov11 110817 622.10 622.10 618.75 622.10 +3.35      
Dec11 110817 618.90 618.90 615.55 618.90 +3.35 0 206 +0
Total Volume and Open Interest 85 22,900 +14
30-Year T-Bonds(CBOT)
Sep11 110817 136~250 138~040 136~100 137~300 +0~280 329,113 628,347 -12,705
Dec11 110817 135~150 136~260 135~010 136~200 +0~290 2,768 13,707 +136
Mar12 110817 134~270 135~180 134~090 135~180 +1~090 0 47 +0
Total Volume and Open Interest 331,881 642,101 -12,569
10-Year T-Notes(CBOT)
Sep11 110817 130~010 130~135 129~250 130~115 +0~090 1,199,361 1,937,391 +28,069
Dec11 110817 129~010 129~140 128~270 129~125 +0~100 17,162 33,886 +5,556
Mar12 110817 128~125 128~125 128~025 128~125 +0~100      
Total Volume and Open Interest 1,216,523 1,971,277 +33,625
5-Year T-Notes(CBOT)
Sep11 110817 123~048 123~069 123~036 123~062 +0~010 472,577 1,414,213 +8,216
Dec11 110817 122~049 122~071 122~041 122~065 +0~014 5,704 8,257 +2,233
Mar12 110817 121~089 121~089 121~075 121~089 +0~014      
Total Volume and Open Interest 478,281 1,422,470 +10,449
2 Year T-Notes(CBOT)
Sep11 110817 110~039 110~040 110~035 110~037 -0~002 169,304 967,294 +5,480
Dec11 110817 110~036 110~036 110~032 110~033 -0~003 1,064 7,415 +589
Mar12 110817 110~044 110~044 109~099 109~099 -0~003      
Total Volume and Open Interest 170,368 974,709 +6,069
Eurodollars(CME)
Sep11 110817 99.635 99.637 99.613 99.625 unch 263,383 1,146,252 -44,277
Dec11 110817 99.535 99.535 99.495 99.520 unch 217,463 1,019,993 +7,944
Mar12 110817 99.565 99.565 99.530 99.550 unch 146,502 1,115,642 +2,188
Jun12 110817 99.590 99.595 99.565 99.575 -0.005 142,825 1,313,109 -12,431
Sep12 110817 99.585 99.590 99.565 99.575 -0.005 136,810 906,243 -1,875
Dec12 110817 99.550 99.550 99.530 99.540 -0.005 180,552 770,532 +2,993
Mar13 110817 99.525 99.525 99.510 99.520 unch 152,260 748,527 -8,306
Jun13 110817 99.455 99.460 99.430 99.445 unch 143,905 576,922 +11,558
Sep13 110817 99.330 99.340 99.305 99.325 unch 109,778 503,367 -14,477
Dec13 110817 99.150 99.165 99.125 99.155 +0.010 124,961 443,168 +17,121
Mar14 110817 98.950 98.985 98.935 98.970 +0.020 64,265 285,122 +3,502
Jun14 110817 98.730 98.780 98.715 98.765 +0.035 69,726 281,819 +6,820
Sep14 110817 98.500 98.590 98.495 98.565 +0.055 41,093 142,409 +2,765
Dec14 110817 98.270 98.370 98.265 98.350 +0.070 38,789 121,082 -1,419
Mar15 110817 98.065 98.165 98.060 98.150 +0.080 27,279 113,985 +1,127
Jun15 110817 6.105 6.210 6.100 6.195 +0.080 33,004 114,679 +2,630
Sep15 110817 5.905 6.000 5.890 5.985 +0.080 16,432 66,026 +1,703
Dec15 110817 5.695 5.795 5.675 5.780 +0.085 17,258 53,890 +2,128
Total Volume and Open Interest 1,963,582 9,930,485 -16,425
30 Day Federal Funds(CBOT)
Aug11 110817 99.897 99.900 99.895 99.900 +0.005 3,760 86,743 +2,111
Sep11 110817 99.905 99.905 99.895 99.900 unch 1,890 55,493 -361
Oct11 110817 99.905 99.905 99.900 99.905 unch 2,352 55,236 -438
Nov11 110817 99.910 99.910 99.900 99.905 unch 1,616 53,098 +244
Dec11 110817 99.915 99.915 99.910 99.915 unch 1,023 62,576 -498
Jan12 110817 99.905 99.910 99.905 99.905 unch 1,844 54,055 -148
Total Volume and Open Interest 27,303 830,056 -566
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110817 99.673 99.673 99.673 99.673 -0.007 0 66 +0
Dec11 110817 99.688 99.688 99.688 99.688 +0.003 0 332 +0
Mar12 110817 99.695 99.695 99.695 99.695 +0.003 0 340 +0
Jun12 110817 99.692 99.692 99.692 99.692 +0.002      
Sep12 110817 99.615 99.615 99.615 99.615 unch      
Dec12 110817 99.675 99.675 99.675 99.675 unch      
Mar13 110817 99.675 99.675 99.675 99.675 unch      
Jun13 110817 99.630 99.630 99.630 99.630 unch      
Sep13 110817 99.490 99.490 99.490 99.490 unch      
Dec13 110817 99.350 99.350 99.350 99.350 unch      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110817 99.67 99.67 99.67 99.67 -0.01 0 1,283 +0
Dec11 110817 99.68 99.69 99.68 99.69 +0.00 0 1,478 +0
Mar12 110817 99.69 99.69 99.69 99.69 +0.00 0 2,083 +0
Jun12 110817 99.69 99.69 99.69 99.69 +0.00 0 1,376 +0
Sep12 110817 99.61 99.61 99.61 99.61 unch 0 411 +0
Dec12 110817 99.68 99.68 99.68 99.68 unch 0 49 +0
Mar13 110817 99.68 99.68 99.68 99.68 unch 0 1 +0
Jun13 110817 99.63 99.63 99.63 99.63 unch      
Total Volume and Open Interest 0 6,683 +0
Japanese Gov't Bonds(SGX)
Sep11 110817 142.35 142.54 142.25 142.36 +0.05 1,176 24,181 -104
Dec11 110817 142.15 142.15 141.99 141.99 +0.05 11 11 +3
Mar12 110817 139.90 139.90 139.90 139.90 +0.05      
Total Volume and Open Interest 1,187 24,192 -101
Euro-Bund(EUREX)
Sep11 110817 133.53 134.37 133.36 133.92 +0.81 655,883 959,184 +29,204
Dec11 110817 131.90 132.70 131.85 132.34 +0.81 2,622 6,081 +359
Mar12 110817 132.92 132.92 132.92 132.92 +0.81 100 1 +0
Total Volume and Open Interest 658,605 965,266 +29,563
Euro-Bobl(EUREX)
Sep11 110817 121.64 121.97 121.45 121.73 +0.35 446,853 697,541 +14,629
Dec11 110817 120.48 120.66 120.41 120.66 +0.36 743 1,463 +584
Mar12 110817 120.73 120.73 120.73 120.73 +0.35      
Total Volume and Open Interest 447,596 699,004 +15,213
3-Mth Euribor(EUREX)
Sep11 110817 98.540 98.550 98.540 98.545 +0.020 2 2,010 +1
Dec11 110817 98.745 98.745 98.720 98.735 +0.030 50 1,528 +50
Mar12 110817 98.830 98.845 98.830 98.845 +0.030 1 2,509 +1
Total Volume and Open Interest 53 10,056 +52
Long Gilt(LIFFE)
Sep11 110817 128~07 129~11 128~07 129~01 +0~31 93,129 352,277 -1,045
Dec11 110817 127~00 127~28 127~00 127~24 +0~31 8 220 -3
Total Volume and Open Interest 93,137 352,497 -1,048
3-Mth Short Sterling(LIFFE)
Sep11 110817 99.10 99.13 99.10 99.12 +0.01 54,565 398,449 +6,935
Dec11 110817 99.09 99.12 99.08 99.10 +0.01 74,963 464,099 -13,415
Mar12 110817 99.11 99.15 99.09 99.11 +0.01 72,046 367,868 -5,157
Jun12 110817 99.11 99.17 99.10 99.11 +0.01 43,405 243,093 -7,532
Sep12 110817 99.08 99.15 99.07 99.09 +0.02 46,013 272,602 +2,585
Dec12 110817 99.02 99.07 99.00 99.02 +0.03 49,789 241,593 -9,486
Total Volume and Open Interest 429,531 2,445,436 -12,531
3-Mth Euribor(LIFFE)
Sep11 110817 98.525 98.565 98.525 98.545 +0.020 134,909 637,275 -3,919
Dec11 110817 98.720 98.760 98.710 98.735 +0.030 129,489 602,826 -8,279
Mar12 110817 98.840 98.885 98.810 98.845 +0.030 122,863 478,940 +1,683
Total Volume and Open Interest 872,218 3,436,007 -48,657
3-Mth Aus T-Bills(SFE)
Sep11 110817 95.45 95.50 95.36 95.41 -0.04 23,125 242,396 -49,339
Dec11 110817 95.99 96.06 95.93 95.98 -0.03 39,707 265,426 -63,851
Mar12 110817 96.19 96.27 96.17 96.22 +0.01 14,498 167,971 -15,545
Jun12 110817 96.14 96.22 96.12 96.18 +0.03 11,590 97,468 +821
Sep12 110817 95.98 96.05 95.97 96.01 +0.03 5,419 62,993 -3,671
Dec12 110817 95.85 95.87 95.79 95.83 +0.03 2,469 36,206 -466
Mar13 110817 95.74 95.74 95.63 95.69 +0.03 1,572 38,276 -717
Jun13 110817 95.56 95.61 95.50 95.55 +0.03 932 18,250 +178
Sep13 110817 95.45 95.46 95.38 95.43 +0.04 132 3,261 +74
Dec13 110817 95.34 95.34 95.26 95.31 +0.02 31 1,691 +12
Total Volume and Open Interest 99,475 934,082 -132,504
10-Year Aus T-Bonds(SFE)
Sep11 110817 95.49 95.57 95.49 95.51 +0.01 51,999 546,411 +4,369
Dec11 110817 95.51 95.51 95.51 95.51 +0.01      
Total Volume and Open Interest 51,999 546,411 +4,369
3-Year Aus T-Bonds(SFE)
Sep11 110817 96.14 96.24 96.14 96.19 +0.03 168,011 881,665 -360,336
Dec11 110817 96.19 96.19 96.19 96.19 +0.03      
Total Volume and Open Interest 168,011 881,665 -360,336
Gold(CMX)
Aug11 110817 1784.8 1794.3 1782.0 1791.2 +8.8 278 1,056 -45
Oct11 110817 1788.3 1795.9 1780.2 1792.2 +8.8 9,199 27,832 +1,070
Dec11 110817 1788.5 1797.6 1781.6 1793.8 +8.8 168,060 362,738 +2,067
Feb12 110817 1791.8 1799.4 1786.5 1795.6 +8.5 2,148 25,240 +182
Apr12 110817 1793.9 1799.9 1788.7 1797.6 +8.5 229 7,028 +5
Jun12 110817 1790.0 1803.1 1790.0 1799.6 +8.5 59 15,900 +9
Aug12 110817 1801.5 1801.5 1797.0 1801.4 +8.6 10 6,192 +5
Oct12 110817 1795.8 1803.9 1795.5 1803.4 +8.7 6 4,185 +2
Dec12 110817 1800.6 1807.0 1795.0 1805.5 +8.8 121 12,015 +41
Feb13 110817 1803.4 1807.3 1803.4 1807.3 +8.8 4 1,577 -1
Apr13 110817 1809.3 1809.3 1809.3 1809.3 +8.8 0 335 +0
Jun13 110817 1811.7 1811.7 1811.7 1811.7 +8.8 70 11,830 +45
Total Volume and Open Interest 182,199 514,107 +3,376
Silver(CMX)
Sep11 110817 3991.5 4061.0 3978.5 4035.1 +53.2 41,036 40,885 -405
Dec11 110817 3997.0 4063.0 3985.0 4037.8 +53.0 12,047 44,047 +636
Mar12 110817 4000.0 4064.5 3994.5 4039.0 +52.9 1,511 6,399 -130
May12 110817 3994.0 4038.0 3993.5 4038.0 +53.0 28 2,286 +11
Jul12 110817 4032.0 4036.4 3985.5 4036.4 +53.3 34 1,968 +16
Sep12 110817 4002.0 4033.2 3990.5 4033.2 +53.3 12 315 +1
Dec12 110817 3988.0 4040.0 3988.0 4026.6 +53.3 31 8,446 +9
Total Volume and Open Interest 55,175 116,007 +148
Platinum(NYMEX)
Oct11 110817 1821.9 1848.8 1816.8 1840.8 +22.7 7,707 33,533 +126
Jan12 110817 1823.7 1850.0 1823.7 1843.6 +23.0 86 2,152 -11
Apr12 110817 1837.0 1846.3 1837.0 1846.3 +22.4 5 342 -1
Jul12 110817 1849.5 1849.5 1849.5 1849.5 +22.0 0 12 +0
Total Volume and Open Interest 7,798 36,041 +114
Palladium(NYMEX)
Sep11 110817 755.55 784.35 750.00 775.90 +19.40 3,523 14,325 -1,009
Dec11 110817 756.55 785.00 751.80 777.70 +19.50 1,356 6,846 +1,230
Mar12 110817 129.49 129.49 123.44 123.44 +19.45 0 92 +0
Total Volume and Open Interest 4,879 21,268 +221
Copper(CMX)
Sep11 110817 400.35 407.85 396.90 403.20 +3.80 27,826 32,786 -612
Dec11 110817 400.50 409.75 399.20 405.30 +3.80 7,391 63,361 +1,139
Mar12 110817 404.70 410.70 404.70 406.95 +3.75 593 17,487 -473
May12 110817 406.60 410.00 406.60 407.75 +3.75 260 4,185 -3
Jul12 110817 407.05 408.05 407.05 408.05 +3.70 24 1,109 +0
Total Volume and Open Interest 36,428 125,673 +163
DJIA Index(CBOT)
Sep11 110817 11360 11490 11300 11381 -6 2,310 13,515 +1,656
Dec11 110817 11307 11312 11307 11307 -5 0 97 +0
Mar12 110817 11238 11243 11238 11238 -5      
Jun12 110817 11168 11173 11168 11168 -5      
Total Volume and Open Interest 2,310 13,612 +1,656
E-mini DJIA Index(CBOT)
Sep11 110817 11385 11508 11300 11381 -6 142,354 79,941 -1,979
Dec11 110817 11273 11424 11230 11307 -5 126 541 -16
Mar12 110817 11238 11238 11238 11238 -5 0 13 +0
Jun12 110817 11168 11168 11168 11168 -5      
Total Volume and Open Interest 142,480 80,495 -1,995
S & P 500(CME)
Sep11 110817 1191.30 1206.50 1182.00 1189.90 -2.40 21,241 314,103 -37,444
Dec11 110817 1182.00 1199.60 1177.60 1184.20 -2.40 1,585 17,807 +1,299
Mar12 110817 1178.50 1194.00 1172.00 1178.50 -2.50 2 245 +1
Jun12 110817 1173.00 1188.50 1166.50 1173.00 -2.50 2 27 -2
Total Volume and Open Interest 22,830 332,182 -36,146
S & P 500 E-Mini(Globex)
Sep11 110817 1191.75 1206.50 1181.50 1190.00 -2.25 2,556,621 3,169,438 -198,401
Dec11 110817 1185.75 1200.50 1176.25 1184.25 -2.25 1,927 59,141 +1,220
Total Volume and Open Interest 2,558,570 3,229,005 -197,186
NASDAQ 100(CME)
Sep11 110817 2196.50 2215.00 2157.50 2175.30 -23.70 874 22,548 -596
Dec11 110817 2164.50 2170.00 2155.00 2170.00 -23.50 67 67 +54
Mar12 110817 2166.80 2170.30 2166.80 2166.80 -23.50      
Total Volume and Open Interest 941 22,615 -542
NASDAQ 100 E-Mini(Globex)
Sep11 110817 2198.00 2214.00 2157.30 2175.30 -23.70 294,934 337,094 -2,423
Dec11 110817 2186.00 2207.00 2155.00 2170.00 -23.50 234 5,894 +105
Total Volume and Open Interest 295,168 342,998 -2,318
S & P Midcap 400(CME)
Sep11 110817 846.00 863.00 846.00 848.60 -7.30 367 4,626 +2
Dec11 110817 845.30 845.30 845.30 845.30 -7.30      
Mar12 110817 843.60 843.60 843.60 843.60 -7.30      
Total Volume and Open Interest 367 4,626 +2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110817 9120 9150 9005 9045 -25 7,212 31,850 -303
Dec11 110817 9015 9040 9015 9015 -25 3 231 +1
Total Volume and Open Interest 7,215 32,081 -302
Nikkei 225(SGX)
Sep11 110817 9060 9105 8980 9035 -40 87,266 216,951 -5,939
Dec11 110817 8975 9025 8970 8980 -30 79 9,950 +24
Mar12 110817 8965 8965 8965 8965 -40 0 11 +0
Total Volume and Open Interest 87,379 233,084 -5,913
CAC 40(EURONEXT)
Aug11 110817 3227.0 3289.0 3180.0 3253.0 +24.5 164,732 360,633 +32,875
Sep11 110817 3221.5 3285.0 3178.0 3249.0 +24.5 68,408 110,788 +34,473
Oct11 110817 3263.0 3263.0 3245.5 3245.5 +24.5 100 405 +100
Total Volume and Open Interest 233,240 471,873 +67,448
Hang Seng Index(HKFE)
Aug11 110817 20300 20476 20132 20156 +39 79,113 101,246 +230
Sep11 110817 20236 20378 20047 20061 +39 1,467 9,725 +139
Total Volume and Open Interest 80,752 115,402 +366
DAX(EUREX)
Sep11 110817 5964.0 6023.0 5875.0 5956.0 -43.0 176,666 179,255 +4,173
Dec11 110817 5966.0 6025.0 5900.0 5974.5 -42.5 675 11,527 -40
Mar12 110817 5960.0 6030.0 5932.0 5996.0 -43.0 93 1,266 +35
Total Volume and Open Interest 177,434 192,048 +4,168
FT-SE 100(EURONEXT)
Sep11 110817 5310.00 5368.00 5274.00 5330.00 -19.00 119,688 614,973 -3,312
Dec11 110817 5289.50 5338.50 5276.00 5304.50 -19.00 550 1,285 +514
Mar12 110817 5286.00 5286.00 5265.50 5266.00 -19.00 20 194 +9
Total Volume and Open Interest 120,258 616,638 -2,789
SPI 200(SFE)
Sep11 110817 4221.0 4302.0 4190.0 4272.0 +44.0 65,049 353,713 +12,529
Dec11 110817 4230.0 4306.0 4200.0 4282.0 +45.0 176 6,450 -194
Mar12 110817 4190.0 4257.0 4190.0 4257.0 +44.0 234 2,095 -353
Total Volume and Open Interest 68,166 371,933 +14,169
GSCI(CME)
Sep11 110817 657.00 657.00 655.50 655.50 +6.50 462 8,875 +76
Oct11 110817 657.00 657.00 655.90 655.90 +6.40 2 0 +0
Nov11 110817 657.70 657.70 657.70 657.70 +6.70      
Total Volume and Open Interest 464 8,875 +76
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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