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 August 19, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110819 1348.75 1366.00 1340.00 1359.75 +7.75 8,710 36,260 -1,391
Nov11 110819 1359.00 1375.00 1348.50 1368.50 +7.50 71,621 296,044 -575
Jan12 110819 1368.25 1385.25 1359.25 1378.75 +7.00 5,083 60,265 -387
Mar12 110819 1374.75 1390.00 1365.25 1383.50 +6.50 4,409 35,219 +709
May12 110819 1375.25 1390.00 1365.75 1382.25 +4.75 3,355 37,594 +134
Jul12 110819 1371.00 1391.00 1367.25 1383.25 +3.75 1,740 20,279 -50
Aug12 110819 1373.00 1373.00 1368.00 1373.00 +5.00 0 238 +0
Sep12 110819 1351.25 1351.25 1346.00 1351.25 +5.25 0 177 +0
Nov12 110819 1325.25 1339.50 1320.00 1334.50 +4.75 551 20,473 +51
Jan13 110819 1339.50 1339.50 1334.75 1339.50 +4.75 5 5,124 +1
Mar13 110819 1341.00 1341.00 1336.25 1341.00 +4.75 3 106 +0
May13 110819 1340.75 1340.75 1336.00 1340.75 +4.75 0 20 +0
Jul13 110819 1345.75 1345.75 1341.00 1345.75 +4.75 0 157 +0
Aug13 110819 1333.75 1333.75 1329.00 1333.75 +4.75      
Total Volume and Open Interest 95,478 513,008 -1,507
Soybean Meal(CBOT)
Sep11 110819 352.90 357.30 349.90 354.10 +1.10 9,341 27,558 -512
Oct11 110819 354.50 359.70 352.40 356.50 +1.20 2,919 22,670 -332
Dec11 110819 358.70 364.10 355.90 360.90 +1.50 28,903 83,402 +2,518
Jan12 110819 360.30 365.80 358.10 362.90 +1.50 1,444 9,289 +227
Mar12 110819 361.10 367.90 361.10 365.30 +1.20 315 7,139 +40
May12 110819 366.80 368.50 365.50 365.50 +0.80 748 10,082 +104
Jul12 110819 362.00 368.10 362.00 365.50 +0.10 669 4,388 +226
Aug12 110819 365.30 365.30 362.20 362.20 -0.20 44 593 +6
Sep12 110819 359.50 359.50 355.90 355.90 -0.20 39 776 +6
Oct12 110819 346.00 347.10 346.00 346.00 -1.10 3 910 +0
Total Volume and Open Interest 44,461 169,060 +2,269
Soybean Oil(CBOT)
Sep11 110819 55.27 55.75 54.75 55.39 +0.12 14,296 40,250 +8
Oct11 110819 55.42 55.91 54.90 55.57 +0.11 6,395 31,507 +230
Dec11 110819 55.79 56.30 55.27 55.95 +0.12 40,047 134,897 -2,590
Jan12 110819 55.84 56.58 55.64 56.23 +0.10 2,001 29,689 -300
Mar12 110819 56.58 56.86 56.51 56.51 +0.09 991 19,705 +223
May12 110819 56.30 56.97 56.08 56.64 +0.06 424 11,467 +181
Jul12 110819 56.25 57.12 56.25 56.80 +0.06 290 7,205 +145
Aug12 110819 57.10 57.12 56.82 56.82 +0.05 8 523 +8
Sep12 110819 57.07 57.18 56.82 56.82 +0.02 14 411 +13
Oct12 110819 57.17 57.25 56.80 56.80 -0.02 6 399 +6
Total Volume and Open Interest 64,536 278,637 -2,080
Canola(WCE)
Nov11 110819 551.0 556.8 543.6 554.4 +0.9 5,149 107,602 -1,264
Jan12 110819 551.9 565.0 551.9 562.8 +0.9 1,328 28,980 +490
Mar12 110819 559.2 572.0 559.2 570.8 +1.0 536 12,106 +373
May12 110819 576.0 578.4 576.0 577.9 +1.3 223 8,350 +2
Jul12 110819 580.6 583.2 580.6 583.2 +1.5 120 3,983 +27
Total Volume and Open Interest 7,412 163,222 -327
Corn(CBOT)
Sep11 110819 699.00 714.25 693.00 711.00 +12.00 59,927 153,909 -7,807
Dec11 110819 713.00 728.75 706.25 725.25 +12.25 137,944 678,887 -2,314
Mar12 110819 725.50 741.25 719.00 738.00 +12.00 16,012 174,466 +1,996
May12 110819 729.50 745.25 724.00 742.00 +12.00 2,401 37,364 +294
Jul12 110819 731.50 747.50 726.00 744.00 +12.00 3,783 74,858 +310
Sep12 110819 681.00 694.00 678.50 691.75 +9.75 937 13,555 +132
Dec12 110819 639.75 650.00 636.75 646.75 +6.75 2,833 84,510 +944
Mar13 110819 648.50 657.00 648.25 655.00 +6.75 39 17,795 +23
May13 110819 651.00 659.50 651.00 659.50 +6.75 10 505 +6
Jul13 110819 663.75 664.25 657.25 664.00 +6.75 11 827 -2
Total Volume and Open Interest 223,976 1,246,980 -6,390
Wheat(CBOT)
Sep11 110819 704.00 733.50 701.00 730.75 +23.00 23,517 58,624 -3,296
Dec11 110819 736.50 764.50 732.50 761.25 +22.00 45,506 205,058 -8
Mar12 110819 767.50 791.00 764.00 789.00 +18.75 6,949 71,120 +1,147
May12 110819 782.75 803.25 776.00 801.50 +18.75 1,437 14,077 +264
Jul12 110819 782.50 806.50 778.25 805.25 +19.75 2,169 53,654 +356
Sep12 110819 801.75 818.75 801.00 818.75 +19.50 107 2,681 -28
Total Volume and Open Interest 80,228 430,644 -1,582
Wheat(KCBT)
Sep11 110819 796.50 821.75 791.25 819.00 +24.00 9,690 46,902 -1,730
Dec11 110819 820.50 845.00 815.50 842.75 +23.25 13,116 72,937 +2,916
Mar12 110819 831.50 854.00 826.00 852.75 +23.00 4,852 29,556 +2,743
May12 110819 836.00 856.00 833.50 855.75 +22.00 456 3,955 +20
Jul12 110819 831.50 852.75 824.75 847.00 +21.00 890 18,872 +245
Sep12 110819 849.75 861.75 849.25 858.50 +22.50 75 1,472 -8
Total Volume and Open Interest 29,106 175,501 +4,192
Wheat(MGE)
Sep11 110819 910.00 947.75 905.50 945.25 +34.50 2,914 9,204 -793
Dec11 110819 891.00 923.00 888.00 920.75 +28.00 3,811 20,688 -304
Mar12 110819 888.75 924.50 888.50 924.00 +31.00 781 7,236 +131
May12 110819 889.50 924.75 885.00 923.25 +31.75 538 3,458 +157
Jul12 110819 887.00 923.00 883.00 921.25 +32.25 382 4,535 -5
Total Volume and Open Interest 8,555 48,628 -851
Oats(CBOT)
Sep11 110819 342.50 349.00 338.00 348.50 +6.00 158 1,796 +9
Dec11 110819 353.00 361.50 348.50 357.50 +4.50 407 10,443 +70
Mar12 110819 362.25 368.50 362.00 368.00 +4.00 60 1,118 +49
May12 110819 375.00 375.00 371.00 375.00 +4.00 0 36 +0
Total Volume and Open Interest 627 13,425 +130
Rough Rice(CBOT)
Sep11 110819 16.82 16.89 16.39 16.75 -0.14 1,092 6,023 -547
Nov11 110819 17.10 17.20 16.70 17.05 -0.16 919 9,711 +275
Jan12 110819 17.42 17.50 17.28 17.35 -0.15 100 1,438 +52
Mar12 110819 17.40 17.77 17.40 17.63 -0.16 2 870 +1
Total Volume and Open Interest 2,113 18,204 -219
Live Cattle(CME)
Aug11 110819 114.000 114.535 113.800 114.300 +0.200 2,683 5,505 -1,529
Oct11 110819 115.300 116.100 114.885 115.500 +0.100 28,594 128,619 -4,068
Dec11 110819 117.050 117.850 116.680 117.330 +0.180 14,420 90,076 -239
Feb12 110819 120.035 120.750 119.535 120.180 +0.145 4,228 41,389 +559
Apr12 110819 123.535 124.250 123.135 124.050 +0.600 3,249 25,482 +574
Jun12 110819 121.350 122.200 121.000 122.150 +0.820 838 10,560 +261
Total Volume and Open Interest 54,442 303,823 -4,417
Feeder Cattle(CME)
Aug11 110819 132.700 133.700 132.500 133.300 +0.515 767 3,599 -230
Sep11 110819 133.600 134.200 132.850 133.800 +0.565 1,494 6,886 -36
Oct11 110819 133.850 134.825 133.380 134.100 +0.365 2,728 13,401 +615
Nov11 110819 135.000 136.075 134.550 135.575 +0.475 861 5,583 +198
Jan12 110819 135.535 136.700 135.150 136.380 +0.630 399 3,342 +133
Mar12 110819 135.350 136.600 135.075 136.235 +0.385 60 995 +21
Apr12 110819 135.850 136.735 135.850 136.500 +0.500 18 262 +13
Total Volume and Open Interest 6,344 34,270 +727
Lean Hogs(CME)
Oct11 110819 86.750 88.700 86.150 88.385 +1.555 16,017 89,213 -1,390
Dec11 110819 83.100 85.080 82.400 84.885 +1.750 8,464 75,078 +631
Feb12 110819 85.930 87.580 85.180 87.550 +1.620 2,930 37,431 +254
Apr12 110819 87.850 89.480 87.350 89.350 +1.500 1,101 24,089 -55
May12 110819 93.000 94.200 93.000 94.000 +1.200 49 979 +4
Jun12 110819 94.330 96.200 94.000 96.100 +1.670 510 12,113 -90
Jul12 110819 93.050 94.600 92.900 94.400 +1.200 47 3,671 -6
Aug12 110819 91.350 93.500 91.350 93.500 +1.900 18 2,296 -3
Total Volume and Open Interest 29,147 245,807 -657
Class III Milk(CME)
Aug11 110819 21.48 21.55 21.46 21.48 +0.01 106 6,574 +21
Sep11 110819 19.00 19.06 18.50 18.65 -0.38 737 6,275 -223
Oct11 110819 18.23 18.29 17.92 17.98 -0.23 376 5,008 -101
Nov11 110819 17.95 18.00 17.86 17.87 -0.12 137 4,430 +13
Dec11 110819 17.78 17.82 17.70 17.70 -0.07 69 3,864 +19
Total Volume and Open Interest 1,797 36,154 +84
Cocoa(ICE)
Sep11 110819 2974 3010 2974 2998 +13 1,159 275 -1,090
Dec11 110819 2979 3013 2950 3004 +19 10,947 70,952 -1,006
Mar12 110819 3012 3053 3008 3041 +7 1,551 45,012 +157
May12 110819 3020 3059 3016 3049 +11 473 14,998 -62
Jul12 110819 3030 3069 3030 3062 +16 545 6,717 +458
Sep12 110819 3040 3078 3040 3073 +18 234 9,767 +53
Dec12 110819 3089 3089 3083 3087 +21 397 5,267 +197
Total Volume and Open Interest 15,906 157,512 -1,093
Coffee "C"(ICE)
Sep11 110819 262.70 266.60 261.65 266.15 +1.35 4,732 10,296 -2,200
Dec11 110819 266.70 270.20 264.70 269.85 +1.45 14,972 67,783 +354
Mar12 110819 269.00 272.45 267.70 272.35 +1.65 1,603 17,118 +355
May12 110819 268.40 273.05 268.25 273.00 +1.65 315 8,107 +66
Jul12 110819 268.75 271.45 268.60 271.45 +1.70 78 2,719 +22
Sep12 110819 266.75 269.50 266.75 269.50 +1.45 11 1,927 -4
Total Volume and Open Interest 21,748 109,698 -1,382
Orange Juice(ICE)
Sep11 110819 174.20 176.10 173.70 175.15 +0.75 708 5,467 -426
Nov11 110819 164.05 165.35 163.60 164.15 -0.35 685 14,966 +227
Jan12 110819 162.15 163.75 162.10 163.30 +0.15 67 3,286 -5
Mar12 110819 163.20 163.80 163.20 163.80 +0.05 0 1,383 +0
May12 110819 164.15 164.15 164.15 164.15 -0.10 0 369 +0
Jul12 110819 164.65 164.65 164.65 164.65 -0.10 0 153 +0
Total Volume and Open Interest 1,460 25,635 -204
Sugar #11(ICE)
Oct11 110819 28.87 31.18 28.67 30.96 +1.84 32,187 255,312 -2,401
Mar12 110819 28.01 29.88 27.85 29.68 +1.38 14,989 152,214 +1,245
May12 110819 26.58 28.02 26.49 27.86 +0.92 4,037 44,254 -376
Jul12 110819 25.55 26.68 25.46 26.57 +0.69 2,835 62,174 -398
Oct12 110819 24.82 25.69 24.75 25.60 +0.51 1,568 29,493 +76
Total Volume and Open Interest 56,771 586,996 -1,644
London Cocoa(LCE)
Sep11 110819 1882 1883 1863 1871 -3 1,463 53,357 -282
Dec11 110819 1897 1901 1879 1889 +1 5,266 63,904 +1,054
Mar12 110819 1916 1919 1900 1908 unch 1,539 43,022 +55
May12 110819 1924 1925 1911 1917 -1 484 14,687 +72
Jul12 110819 1930 1931 1918 1923 -2 497 7,873 +174
Sep12 110819 1932 1932 1927 1931 -2 335 5,313 +225
Dec12 110819 1942 1942 1937 1937 -2 52 8,754 +32
Total Volume and Open Interest 9,636 197,816 +1,330
London Sugar(LCE)
Oct11 110819 760.00 787.40 757.70 786.90 +21.10 1,620 21,259 +91
Dec11 110819 719.90 746.40 718.50 745.70 +20.30 331 7,496 +11
Mar12 110819 706.00 730.90 705.40 730.90 +18.20 281 10,631 -6
May12 110819 687.30 708.10 687.30 707.30 +14.50 91 3,179 +20
Aug12 110819 668.00 687.00 668.00 687.00 +15.10 19 2,193 -12
Total Volume and Open Interest 2,362 46,460 +107
Cotton(ICE)
Oct11 110819 106.87 108.00 105.90 106.76 -0.79 30 452 -10
Dec11 110819 106.50 108.39 105.13 106.22 -0.73 9,989 93,613 -629
Mar12 110819 103.02 104.75 101.80 102.89 -0.92 2,925 30,992 -78
May12 110819 101.50 102.80 100.60 101.55 -0.61 733 6,499 -96
Jul12 110819 99.90 101.39 99.50 100.32 -0.46 577 8,256 +58
Oct12 110819 100.59 100.59 100.59 100.59 -0.46 1 3 +0
Total Volume and Open Interest 14,312 143,900 -750
Lumber(CME)
Sep11 110819 216.6 219.5 214.1 216.5 -1.0 500 2,632 -128
Nov11 110819 222.1 226.5 221.0 223.5 +1.6 590 5,580 +146
Jan12 110819 244.6 248.0 243.5 245.5 +1.0 111 1,166 +18
Mar12 110819 258.8 259.0 258.0 258.0 +1.0 3 150 +1
Total Volume and Open Interest 1,204 9,530 +37
Crude Oil(NYM)
Sep11 110819 81.30 83.55 79.17 82.26 -0.12 331,275 53,694 -28,769
Oct11 110819 81.45 83.78 79.38 82.41 -0.10 265,833 307,645 +10,633
Nov11 110819 82.07 84.13 79.76 82.77 -0.06 56,767 143,993 -2,496
Dec11 110819 82.24 84.52 80.15 83.17 -0.02 99,623 195,731 -3,784
Jan12 110819 82.61 84.78 80.66 83.58 +0.04 18,479 74,208 +165
Feb12 110819 82.13 85.10 81.69 84.01 +0.10 11,996 27,433 +1,821
Mar12 110819 83.00 85.61 81.40 84.47 +0.16 14,950 40,387 +1,348
Apr12 110819 83.40 85.90 82.93 84.93 +0.22 11,999 24,506 +323
May12 110819 84.09 86.27 82.84 85.39 +0.27 11,463 22,202 -2,811
Jun12 110819 84.50 87.06 83.16 85.84 +0.32 24,517 77,554 -2,345
Jul12 110819 84.16 86.40 83.17 86.26 +0.36 4,046 32,400 +148
Aug12 110819 85.15 87.33 83.99 86.57 +0.39 1,989 15,574 +49
Sep12 110819 84.00 87.62 84.00 86.82 +0.42 2,493 18,211 -35
Oct12 110819 87.79 87.79 87.05 87.05 +0.45 1,579 13,952 -114
Nov12 110819 88.00 88.00 87.29 87.29 +0.47 1,764 18,562 -481
Dec12 110819 85.85 88.65 84.41 87.54 +0.48 35,167 148,562 +1,606
Total Volume and Open Interest 918,723 1,496,057 -24,428
e-miNY Crude Oil(NYM)
Aug11 110719 96.125 98.650 95.925 97.500 +1.575 4,263 3,030 -417
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110819 81.675 83.775 79.375 82.400 -0.100 6,346 1,762 +451
Nov11 110819 82.100 84.025 80.000 82.775 -0.050 206 469 +69
Dec11 110819 81.850 84.425 81.000 83.175 -0.025 241 450 +48
Jan12 110819 81.625 83.575 81.625 83.575 +0.025 12 4 -2
Feb12 110819 83.250 84.000 83.175 84.000 +0.100 1 8 +0
Mar12 110819 83.125 84.475 83.125 84.475 +0.175 3 13 +1
Apr12 110819 84.925 84.925 84.925 84.925 +0.225 0 8 +0
May12 110819 83.000 85.400 83.000 85.400 +0.275 0 3 +0
Total Volume and Open Interest 16,003 6,287 -67
Heating Oil(NYM)
Sep11 110819 287.15 293.22 283.22 290.45 +2.97 59,989 49,057 -7,961
Oct11 110819 286.78 294.00 284.01 291.34 +2.98 36,625 64,140 +2,836
Nov11 110819 287.00 294.93 285.79 292.36 +2.88 12,751 39,364 -556
Dec11 110819 288.00 295.51 285.98 293.34 +2.85 13,992 48,399 -545
Jan12 110819 289.00 296.10 287.00 294.33 +2.80 4,039 29,485 -24
Feb12 110819 289.50 296.00 287.00 294.24 +2.75 877 11,958 +34
Mar12 110819 288.42 294.65 287.00 293.27 +2.69 815 8,817 +121
Apr12 110819 289.90 292.92 289.90 291.31 +2.59 380 4,964 +25
May12 110819 288.66 291.54 285.85 289.41 +2.49 349 5,236 +72
Jun12 110819 284.10 291.09 283.30 288.54 +2.38 1,978 27,200 +25
Jul12 110819 288.73 290.09 288.73 289.29 +2.28 53 2,266 +6
Aug12 110819 290.41 290.41 290.41 290.41 +2.22 42 1,059 +10
Total Volume and Open Interest 133,117 306,045 -5,416
Gasoline(NYMEX)
Sep11 110819 277.58 286.88 274.35 284.12 +5.80 56,582 44,494 -9,391
Oct11 110819 265.88 274.22 262.16 271.62 +5.10 51,673 67,658 +3,467
Nov11 110819 261.00 268.55 258.70 267.22 +4.23 21,302 34,782 +2,238
Dec11 110819 259.39 267.36 256.64 265.26 +3.95 17,806 44,014 +5,755
Jan12 110819 261.38 266.50 261.38 265.34 +3.88 4,574 19,414 +2,384
Feb12 110819 266.36 266.36 266.36 266.36 +3.80 891 6,179 +168
Mar12 110819 261.69 267.66 261.69 267.66 +3.73 658 10,106 +213
Apr12 110819 279.00 279.00 279.00 279.00 +3.62 483 6,038 +162
May12 110819 278.93 278.93 278.93 278.93 +3.60 107 2,711 -13
Jun12 110819 273.30 279.33 270.71 278.21 +3.53 941 9,865 +182
Total Volume and Open Interest 155,475 260,118 +5,143
e-miNY RBOB Gasoline(NYM)
Sep11 110819 284.00 284.10 284.00 284.10 +5.80 0 1 +0
Oct11 110819 271.60 271.62 271.60 271.60 +5.10 0 1 +0
Nov11 110819 267.20 267.22 267.20 267.20 +4.20      
Dec11 110819 265.30 265.30 265.26 265.30 +4.00      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep11 110819 3.926 3.972 3.901 3.940 +0.048 135,461 80,363 -13,936
Oct11 110819 3.949 3.974 3.905 3.941 +0.042 77,804 183,403 +10,192
Nov11 110819 4.078 4.104 4.040 4.075 +0.037 38,818 187,934 +2,412
Dec11 110819 4.311 4.331 4.268 4.307 +0.036 23,826 81,723 +1,524
Jan12 110819 4.408 4.433 4.370 4.412 +0.035 23,199 135,326 +20
Feb12 110819 4.406 4.432 4.396 4.412 +0.033 8,653 33,709 +703
Mar12 110819 4.372 4.397 4.366 4.378 +0.029 12,230 44,706 -1,910
Apr12 110819 4.326 4.360 4.326 4.344 +0.022 9,159 63,946 +794
May12 110819 4.368 4.390 4.338 4.371 +0.021 1,494 14,642 +177
Jun12 110819 4.414 4.421 4.400 4.409 +0.021 903 12,955 +252
Jul12 110819 4.446 4.460 4.446 4.452 +0.020 1,356 10,828 -277
Aug12 110819 4.465 4.489 4.446 4.475 +0.019 655 9,501 -67
Sep12 110819 4.485 4.496 4.453 4.483 +0.019 1,092 7,942 +256
Oct12 110819 4.507 4.522 4.507 4.513 +0.019 1,478 37,173 +90
Nov12 110819 4.680 4.685 4.680 4.683 +0.016 193 6,962 +48
Dec12 110819 4.926 4.946 4.923 4.931 +0.014 268 12,315 +60
Total Volume and Open Interest 337,844 998,946 +403
Brent Crude Oil(ICE)
Oct11 110819 106.27 109.40 105.06 108.62 +1.63 260,624 149,056 -10,929
Nov11 110819 106.02 109.01 104.77 108.25 +1.56 91,868 138,836 +13,748
Dec11 110819 105.73 108.72 104.50 107.96 +1.54 94,639 122,816 +1,622
Jan12 110819 105.62 108.34 104.28 107.73 +1.55 15,425 34,126 +12
Feb12 110819 105.41 108.07 104.23 107.54 +1.58 7,398 18,273 +1,205
Mar12 110819 105.17 107.98 103.92 107.38 +1.61 6,150 41,763 +122
Apr12 110819 105.01 107.86 103.78 107.26 +1.63 3,171 14,228 +701
May12 110819 104.86 107.66 103.65 107.12 +1.62 2,316 12,971 -47
Jun12 110819 104.67 107.74 103.50 106.94 +1.59 10,763 46,581 -26
Jul12 110819 106.81 106.81 106.81 106.81 +1.57 1,238 10,308 +30
Aug12 110819 106.65 106.65 106.65 106.65 +1.56 793 7,796 +270
Sep12 110819 106.44 106.44 106.44 106.44 +1.54 641 9,355 -57
Oct12 110819 106.20 106.20 106.20 106.20 +1.51 799 4,580 -126
Nov12 110819 105.94 105.94 105.94 105.94 +1.49 948 6,857 +214
Total Volume and Open Interest 529,503 785,361 +9,184
Gas Oil(ICE)
Sep11 110819 902.00 925.75 894.25 918.00 +6.50 67,849 122,027 -406
Oct11 110819 894.50 922.00 890.50 914.00 +5.75 68,725 104,204 +1,285
Nov11 110819 896.25 918.75 887.50 911.00 +5.25 28,264 55,368 +1,836
Dec11 110819 893.50 917.25 886.25 909.25 +4.75 41,126 65,783 -691
Jan12 110819 897.50 917.25 888.25 909.25 +4.25 9,949 42,174 +366
Feb12 110819 897.00 911.75 887.75 908.75 +4.00 3,408 21,380 +398
Mar12 110819 896.00 911.00 889.25 907.75 +4.00 3,040 17,590 +241
Apr12 110819 894.75 913.25 888.00 906.50 +3.75 2,130 12,252 +251
May12 110819 893.75 912.25 887.00 905.50 +3.75 1,853 11,653 +169
Jun12 110819 893.75 913.50 884.75 905.50 +3.50 6,014 38,157 +31
Total Volume and Open Interest 237,970 569,380 +4,112
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110819 2.820 2.853 2.811 2.834 +0.055 202 885 -97
Oct11 110819 2.731 2.766 2.730 2.755 +0.055 186 1,384 -8
Nov11 110819 2.685 2.718 2.685 2.705 +0.057 25 1,219 -4
Dec11 110819 2.650 2.680 2.650 2.673 +0.055 98 1,367 -57
Jan12 110819 2.600 2.611 2.595 2.605 +0.057 33 770 +13
Feb12 110819 2.590 2.598 2.590 2.591 +0.037 20 738 +19
Mar12 110819 2.595 2.598 2.590 2.594 +0.037 17 685 +11
Total Volume and Open Interest 683 9,827 -51
WTI Crude Oil(ICE)
Sep11 110819 81.00 83.49 79.21 82.26 -0.12 52,187 21,964 -5,457
Oct11 110819 81.12 83.78 79.40 82.41 -0.10 91,322 68,197 +4,647
Nov11 110819 81.87 84.09 79.79 82.77 -0.06 20,189 37,851 +1,045
Dec11 110819 82.25 84.54 80.13 83.17 -0.02 33,736 85,362 +105
Jan12 110819 82.40 84.65 80.54 83.58 +0.04 5,183 17,561 -200
Feb12 110819 82.98 85.06 80.89 84.01 +0.10 4,335 7,745 +95
Mar12 110819 83.39 85.45 81.36 84.47 +0.16 4,626 15,174 -14
Apr12 110819 83.90 85.74 81.82 84.93 +0.22 2,670 4,934 -89
May12 110819 84.22 86.17 82.57 85.39 +0.27 2,946 4,291 +56
Jun12 110819 84.62 86.80 82.68 85.84 +0.32 8,694 28,917 -841
Jul12 110819 86.26 86.26 86.26 86.26 +0.36 574 4,892 -84
Aug12 110819 86.57 86.57 86.57 86.57 +0.39 306 1,476 -114
Sep12 110819 86.82 86.82 86.82 86.82 +0.42 196 5,391 +123
Oct12 110819 87.05 87.05 87.05 87.05 +0.45 1 1,171 +0
Nov12 110819 87.29 87.29 87.29 87.29 +0.47 6 2,545 +6
Dec12 110819 86.14 88.47 84.40 87.54 +0.48 7,621 45,882 +378
Total Volume and Open Interest 239,481 438,772 +1,311
US Dollar Index(ICE)
Sep11 110819 74.475 74.570 73.685 74.105 -0.210 26,526 54,730 -2,873
Dec11 110819 74.870 74.920 74.150 74.485 -0.210 109 748 -11
Mar12 110819 75.120 75.120 74.905 74.905 -0.210 0 2 +0
Total Volume and Open Interest 26,635 55,480 -2,884
Australian Dollar(CME)
Sep11 110819 103.43 104.43 102.76 103.52 +0.18 131,619 107,703 +2,882
Dec11 110819 102.15 103.30 101.86 102.49 +0.18 109 945 +56
Mar12 110819 101.61 101.61 101.43 101.61 +0.18 0 5 +0
Total Volume and Open Interest 131,728 108,744 +2,938
British Pound(CME)
Sep11 110819 165.00 166.15 164.40 164.77 -0.21 96,138 98,639 -61
Dec11 110819 164.84 165.86 164.44 164.62 -0.21 302 358 -2
Mar12 110819 164.48 164.70 164.48 164.48 -0.22 0 8 +0
Total Volume and Open Interest 96,440 99,011 -63
Canadian Dollar(CME)
Sep11 110819 100.88 101.71 100.67 100.98 +0.07 100,401 94,007 +879
Dec11 110819 100.70 101.52 100.64 100.82 +0.07 1,161 7,803 +558
Mar12 110819 100.60 101.35 100.60 100.74 +0.08 61 1,920 +24
Jun12 110819 101.00 101.00 100.63 100.63 +0.08 7 405 +1
Total Volume and Open Interest 101,642 104,328 +1,454
Japanese Yen(CME)
Sep11 110819 130.69 131.73 129.97 130.76 +0.03 69,936 128,618 +2,786
Dec11 110819 130.58 131.80 130.29 130.93 +0.04 171 1,758 +112
Mar12 110819 131.17 131.17 131.13 131.17 +0.04 0 50 +0
Total Volume and Open Interest 70,107 130,446 +2,898
Swiss Franc(CME)
Sep11 110819 126.07 128.30 125.80 127.13 +0.77 29,347 47,175 -729
Dec11 110819 126.60 128.52 126.60 127.69 +0.72 314 1,135 +13
Mar12 110819 128.17 128.17 127.46 128.17 +0.71 0 39 +0
Total Volume and Open Interest 29,661 48,360 -716
EuroFX(CME)
Sep11 110819 143.23 144.49 142.53 143.82 +0.62 325,556 170,019 +4,814
Dec11 110819 143.01 144.29 142.43 143.69 +0.64 1,005 3,944 +410
Mar12 110819 143.84 143.84 142.93 143.58 +0.65 5 412 +4
Total Volume and Open Interest 326,568 175,215 +5,229
Mexican Peso(CME)
Sep11 110819 813.2 817.8 805.8 812.5 +3.8 42,429 113,844 +921
Oct11 110819 809.5 809.5 805.5 809.5 +4.0      
Total Volume and Open Interest 42,451 114,330 +904
Brazilian Real(CME)
Sep11 110819 623.20 624.70 622.20 623.20 +1.00 239 6,997 +112
Oct11 110819 620.00 620.00 619.00 620.00 +1.00      
Nov11 110819 616.85 616.85 615.85 616.85 +1.00      
Dec11 110819 613.60 613.60 612.65 613.60 +0.95 0 206 +0
Total Volume and Open Interest 1,089 24,300 +962
30-Year T-Bonds(CBOT)
Sep11 110819 139~170 140~290 139~000 140~070 +0~190 488,377 634,921 +3,338
Dec11 110819 138~030 139~190 137~240 139~000 +0~210 7,144 17,069 +2,371
Mar12 110819 137~090 137~300 137~090 137~300 +0~210 46 26 -21
Total Volume and Open Interest 495,567 652,016 +5,688
10-Year T-Notes(CBOT)
Sep11 110819 130~245 131~065 130~105 130~255 +0~005 1,644,601 1,904,777 -37,195
Dec11 110819 129~275 130~080 129~125 129~275 +0~010 33,589 57,148 +17,187
Mar12 110819 128~275 128~275 128~265 128~275 +0~010      
Total Volume and Open Interest 1,678,190 1,961,925 -20,008
5-Year T-Notes(CBOT)
Sep11 110819 123~076 123~092 123~038 123~066 unch 691,503 1,413,057 -265
Dec11 110819 122~088 122~090 122~042 122~070 -0~001 17,058 15,766 +5,598
Mar12 110819 121~094 121~095 121~094 121~094 -0~001      
Total Volume and Open Interest 708,561 1,428,823 +5,333
2 Year T-Notes(CBOT)
Sep11 110819 110~036 110~039 110~034 110~035 -0~001 218,317 964,819 -8,167
Dec11 110819 110~033 110~034 110~031 110~032 -0~001 5,093 9,772 +2,048
Mar12 110819 110~024 110~025 110~024 110~024 -0~001 0 60 +0
Total Volume and Open Interest 223,410 974,651 -6,119
Eurodollars(CME)
Sep11 110819 99.610 99.613 99.570 99.592 -0.013 241,051 1,128,821 -6,030
Dec11 110819 99.490 99.490 99.425 99.450 -0.030 313,065 1,045,337 +22,370
Mar12 110819 99.525 99.525 99.460 99.490 -0.020 184,887 1,092,755 -18,106
Jun12 110819 99.555 99.565 99.510 99.535 -0.015 178,328 1,298,119 -5,858
Sep12 110819 99.565 99.575 99.530 99.545 -0.015 179,578 904,984 -741
Dec12 110819 99.540 99.555 99.505 99.520 -0.020 196,949 775,751 +3,688
Mar13 110819 99.520 99.535 99.485 99.495 -0.025 152,329 734,934 -10,526
Jun13 110819 99.450 99.470 99.410 99.420 -0.030 165,337 569,245 -1,259
Sep13 110819 99.335 99.360 99.290 99.300 -0.030 153,664 498,721 -2,028
Dec13 110819 99.175 99.200 99.115 99.130 -0.035 141,099 414,268 -13,533
Mar14 110819 99.005 99.025 98.925 98.950 -0.040 111,423 294,977 -366
Jun14 110819 98.810 98.835 98.710 98.750 -0.045 101,050 279,417 -3,006
Sep14 110819 98.620 98.650 98.500 98.555 -0.050 62,957 141,707 -715
Dec14 110819 98.420 98.450 98.280 98.350 -0.050 77,638 148,935 +6,967
Mar15 110819 98.235 98.255 98.075 98.150 -0.050 46,510 119,760 +2,328
Jun15 110819 6.275 6.305 6.120 6.205 -0.045 41,619 110,201 -901
Sep15 110819 6.100 6.100 5.925 6.010 -0.035 28,220 69,294 +1,517
Dec15 110819 5.900 5.910 5.730 5.820 -0.025 38,409 60,568 +2,956
Total Volume and Open Interest 2,458,372 9,902,445 -20,759
30 Day Federal Funds(CBOT)
Aug11 110819 99.902 99.905 99.900 99.902 unch 3,760 86,765 -1,363
Sep11 110819 99.910 99.915 99.905 99.910 -0.005 6,412 55,317 -52
Oct11 110819 99.915 99.915 99.905 99.910 -0.005 7,343 55,523 +1,587
Nov11 110819 99.915 99.920 99.910 99.915 unch 2,571 53,462 +1,075
Dec11 110819 99.925 99.925 99.915 99.920 -0.005 6,090 63,777 +1,647
Jan12 110819 99.920 99.925 99.910 99.915 -0.010 10,762 57,005 +2,612
Total Volume and Open Interest 104,863 821,337 -6,364
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110819 99.683 99.683 99.683 99.683 +0.003 0 66 +0
Dec11 110819 99.705 99.705 99.705 99.705 +0.010 0 332 +0
Mar12 110819 99.713 99.713 99.713 99.713 +0.010 0 340 +0
Jun12 110819 99.710 99.710 99.710 99.710 +0.010      
Sep12 110819 99.630 99.630 99.630 99.630 +0.010      
Dec12 110819 99.690 99.690 99.690 99.690 +0.010      
Mar13 110819 99.690 99.690 99.690 99.690 +0.010      
Jun13 110819 99.645 99.645 99.645 99.645 +0.010      
Sep13 110819 99.505 99.505 99.505 99.505 +0.010      
Dec13 110819 99.365 99.365 99.365 99.365 +0.010      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110819 99.68 99.68 99.68 99.68 +0.00 26 1,229 +0
Dec11 110819 99.71 99.71 99.71 99.71 +0.01 696 1,675 +197
Mar12 110819 99.71 99.71 99.71 99.71 +0.01 300 2,383 +300
Jun12 110819 99.71 99.71 99.71 99.71 +0.01 0 1,376 +0
Sep12 110819 99.63 99.63 99.63 99.63 +0.01 0 411 +0
Dec12 110819 99.69 99.69 99.69 99.69 +0.01 0 49 +0
Mar13 110819 99.69 99.69 99.69 99.69 +0.01 0 1 +0
Jun13 110819 99.64 99.64 99.64 99.64 +0.01      
Total Volume and Open Interest 1,022 7,126 +497
Japanese Gov't Bonds(SGX)
Sep11 110819 142.79 142.98 142.63 142.77 +0.11 2,236 24,873 +664
Dec11 110819 142.53 142.53 142.43 142.43 +0.11 2 12 +1
Mar12 110819 140.34 140.34 140.34 140.34 +0.11      
Total Volume and Open Interest 2,238 24,885 +665
Euro-Bund(EUREX)
Sep11 110819 135.88 136.18 135.02 135.31 -0.44 1,017,919 986,026 +58,813
Dec11 110819 134.20 134.53 133.47 133.73 -0.44 3,529 7,887 +1,782
Mar12 110819 134.31 134.31 134.31 134.31 -0.44 120 1 +0
Total Volume and Open Interest 1,021,568 993,914 +60,595
Euro-Bobl(EUREX)
Sep11 110819 122.72 122.77 121.98 122.22 -0.37 621,571 680,855 -628
Dec11 110819 121.55 121.60 121.08 121.17 -0.38 1,591 4,510 +1,453
Mar12 110819 121.22 121.22 121.22 121.22 -0.37 17 0 +0
Total Volume and Open Interest 623,179 685,365 +825
3-Mth Euribor(EUREX)
Sep11 110819 98.575 98.585 98.570 98.570 -0.015 46 1,980 -23
Dec11 110819 98.775 98.775 98.775 98.775 -0.045 60 1,478 -50
Mar12 110819 99.000 99.000 98.925 98.925 -0.065 7 2,506 -7
Total Volume and Open Interest 145 9,977 -80
Long Gilt(LIFFE)
Sep11 110819 130~08 130~19 129~08 129~18 -0~27 149,670 350,569 +1,121
Dec11 110819 129~00 129~00 128~03 128~08 -0~27 38 243 +31
Total Volume and Open Interest 149,708 350,812 +1,152
3-Mth Short Sterling(LIFFE)
Sep11 110819 99.10 99.11 99.07 99.08 -0.03 50,478 394,518 +882
Dec11 110819 99.09 99.10 99.02 99.03 -0.07 43,311 460,232 -2,245
Mar12 110819 99.14 99.15 99.03 99.04 -0.11 58,247 370,355 +2,805
Jun12 110819 99.16 99.17 99.04 99.05 -0.12 46,304 244,161 +1,236
Sep12 110819 99.15 99.17 99.02 99.04 -0.12 55,275 279,750 +6,347
Dec12 110819 99.10 99.12 98.97 98.99 -0.11 63,575 244,047 +5,093
Total Volume and Open Interest 416,830 2,442,277 +4,583
3-Mth Euribor(LIFFE)
Sep11 110819 98.585 98.620 98.560 98.570 -0.015 111,200 638,030 +12,221
Dec11 110819 98.800 98.845 98.740 98.775 -0.045 138,100 610,154 +3,451
Mar12 110819 98.970 99.015 98.920 98.925 -0.065 134,500 480,188 +2,006
Total Volume and Open Interest 953,958 3,463,955 +18,860
3-Mth Aus T-Bills(SFE)
Sep11 110819 95.39 95.48 95.37 95.42 +0.03 24,535 244,698 +4,882
Dec11 110819 95.99 96.15 95.96 96.08 +0.10 40,331 263,817 -880
Mar12 110819 96.29 96.47 96.27 96.38 +0.09 21,230 170,956 +2,795
Jun12 110819 96.29 96.44 96.27 96.37 +0.09 5,671 95,902 +228
Sep12 110819 96.14 96.27 96.10 96.20 +0.09 4,183 63,835 -153
Dec12 110819 96.03 96.09 95.99 96.02 +0.09 2,053 37,403 +62
Mar13 110819 95.78 95.90 95.78 95.87 +0.09 1,098 39,227 +82
Jun13 110819 95.75 95.76 95.71 95.73 +0.10 431 18,455 +229
Sep13 110819 95.61 95.64 95.60 95.61 +0.09 66 3,338 +30
Dec13 110819 95.48 95.54 95.48 95.51 +0.10 30 1,697 +6
Total Volume and Open Interest 99,655 939,474 +7,283
10-Year Aus T-Bonds(SFE)
Sep11 110819 95.66 95.82 95.65 95.78 +0.14 66,334 463,194 +7,053
Dec11 110819 95.78 95.78 95.78 95.78 +0.14      
Total Volume and Open Interest 66,334 463,194 +7,053
3-Year Aus T-Bonds(SFE)
Sep11 110819 96.32 96.49 96.30 96.43 +0.12 205,115 903,238 +20,711
Dec11 110819 96.43 96.43 96.43 96.43 +0.12      
Total Volume and Open Interest 205,115 903,238 +20,711
Gold(CMX)
Aug11 110819 1823.7 1874.4 1823.7 1848.9 +30.0 868 641 +15
Oct11 110819 1825.5 1878.8 1822.4 1850.1 +30.2 35,955 27,404 -10
Dec11 110819 1827.1 1881.4 1824.5 1852.2 +30.2 223,989 368,836 +5,312
Feb12 110819 1830.0 1881.4 1827.5 1854.0 +30.1 4,870 27,129 +1,359
Apr12 110819 1832.0 1883.6 1832.0 1856.0 +30.1 287 7,110 +11
Jun12 110819 1842.8 1883.0 1842.8 1858.0 +30.1 630 15,869 -35
Aug12 110819 1858.0 1878.0 1858.0 1859.9 +30.2 56 6,222 +23
Oct12 110819 1877.1 1877.1 1861.9 1861.9 +30.1 62 4,194 +11
Dec12 110819 1838.0 1892.5 1838.0 1864.1 +30.1 598 12,426 +127
Feb13 110819 1883.0 1883.0 1866.1 1866.1 +30.2 31 1,613 +28
Apr13 110819 1882.0 1882.0 1868.3 1868.3 +30.4 2 337 +2
Jun13 110819 1896.3 1896.4 1870.8 1870.8 +30.5 2 11,850 +1
Total Volume and Open Interest 271,842 521,246 +6,633
Silver(CMX)
Sep11 110819 4064.0 4286.0 4056.0 4243.2 +174.4 47,032 37,707 -1,277
Dec11 110819 4064.5 4300.5 4060.0 4246.7 +175.1 16,099 47,117 -23
Mar12 110819 4073.0 4251.5 4073.0 4247.9 +175.2 817 6,694 +147
May12 110819 4246.5 4246.8 4246.5 4246.8 +175.1 17 2,283 +2
Jul12 110819 4226.0 4245.2 4226.0 4245.2 +175.1 5 1,973 +1
Sep12 110819 4070.0 4244.5 4070.0 4242.0 +175.1 11 316 -2
Dec12 110819 4069.0 4282.5 4069.0 4235.7 +175.4 177 8,472 +15
Total Volume and Open Interest 64,296 116,153 -1,130
Platinum(NYMEX)
Oct11 110819 1845.9 1882.1 1842.5 1874.9 +27.2 7,180 34,352 +622
Jan12 110819 1849.1 1885.0 1848.3 1878.1 +27.4 160 2,269 +65
Apr12 110819 1857.1 1884.3 1857.0 1882.3 +28.9 8 354 +8
Jul12 110819 1870.0 1887.0 1870.0 1885.5 +28.9 0 12 +0
Total Volume and Open Interest 7,348 36,989 +695
Palladium(NYMEX)
Sep11 110819 758.60 761.95 741.10 748.80 -8.20 4,747 12,293 -1,086
Dec11 110819 757.00 762.15 744.15 750.65 -8.10 1,094 8,253 +279
Mar12 110819 97.49 97.49 95.54 96.34 -8.20 6 92 +0
Total Volume and Open Interest 5,847 20,643 -807
Copper(CMX)
Sep11 110819 394.50 401.45 392.55 398.35 +1.75 37,263 30,834 -291
Dec11 110819 396.20 403.20 394.50 400.25 +1.65 11,023 65,848 +1,349
Mar12 110819 396.90 405.00 396.90 401.95 +1.60 2,329 17,725 +267
May12 110819 401.55 402.90 401.55 402.75 +1.60 1,376 3,441 -701
Jul12 110819 403.15 403.15 403.15 403.15 +1.55 43 1,094 -6
Total Volume and Open Interest 52,652 125,937 +783
DJIA Index(CBOT)
Sep11 110819 11002 11050 10785 10820 -197 1,342 13,827 +796
Dec11 110819 10879 10944 10748 10748 -196 11 103 +6
Mar12 110819 10679 10875 10679 10679 -196      
Jun12 110819 10609 10805 10609 10609 -196      
Total Volume and Open Interest 1,353 13,930 +802
E-mini DJIA Index(CBOT)
Sep11 110819 11024 11065 10778 10820 -197 222,033 76,215 -1,429
Dec11 110819 10909 10984 10720 10748 -196 310 515 -7
Mar12 110819 10679 10679 10679 10679 -196 0 13 +0
Jun12 110819 10609 10609 10609 10609 -196      
Total Volume and Open Interest 222,343 76,743 -1,436
S & P 500(CME)
Sep11 110819 1142.50 1153.00 1117.40 1124.00 -19.50 39,973 328,004 +10,153
Dec11 110819 1118.50 1146.80 1114.00 1118.20 -19.60 1,399 18,661 +1,138
Mar12 110819 1112.60 1141.10 1109.60 1112.60 -19.50 0 660 +23
Jun12 110819 1107.10 1135.60 1104.10 1107.10 -19.50 1 27 +0
Total Volume and Open Interest 41,373 347,452 +11,314
S & P 500 E-Mini(Globex)
Sep11 110819 1143.75 1153.25 1117.50 1124.00 -19.50 3,809,916 3,363,879 +160,201
Dec11 110819 1136.75 1147.75 1112.00 1118.25 -19.50 9,103 60,158 +1,753
Total Volume and Open Interest 3,819,592 3,424,925 +162,416
NASDAQ 100(CME)
Sep11 110819 2079.80 2100.00 2033.00 2041.00 -41.00 3,155 23,628 +582
Dec11 110819 2035.80 2035.80 2030.00 2035.80 -41.00 2 67 +0
Mar12 110819 2032.50 2033.50 2032.50 2032.50 -41.00      
Total Volume and Open Interest 3,157 23,695 +582
NASDAQ 100 E-Mini(Globex)
Sep11 110819 2084.80 2102.00 2033.80 2041.00 -41.00 444,399 342,066 +3,874
Dec11 110819 2075.00 2095.00 2028.80 2035.80 -41.00 321 5,904 +48
Total Volume and Open Interest 444,722 347,980 +3,922
S & P Midcap 400(CME)
Sep11 110819 804.00 804.00 786.00 792.00 -14.70 0 4,626 +0
Dec11 110819 786.90 786.90 786.90 786.90 -15.50      
Mar12 110819 785.20 785.20 785.20 785.20 -15.50      
Total Volume and Open Interest 0 4,626 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110819 8765 8800 8600 8635 -135 17,672 31,287 -397
Dec11 110819 8745 8745 8600 8605 -135 6 235 +4
Total Volume and Open Interest 17,678 31,522 -393
Nikkei 225(SGX)
Sep11 110819 8935 8950 8690 8715 -225 103,812 217,307 +1,461
Dec11 110819 8865 8865 8645 8657 -223 128 9,958 +0
Mar12 110819 8650 8650 8650 8650 -225 0 11 +0
Total Volume and Open Interest 103,992 233,490 +1,463
CAC 40(EURONEXT)
Aug11 110819 3044.5 3067.0 2946.5 3033.5 -47.5 204,844 211,572 -124,233
Sep11 110819 3038.0 3074.5 2940.5 3012.0 -64.5 111,127 266,820 +57,179
Oct11 110819 3005.0 3056.0 2942.0 3009.0 -64.0 68 417 +5
Total Volume and Open Interest 316,051 478,878 -67,035
Hang Seng Index(HKFE)
Aug11 110819 19407 19560 19238 19309 -625 90,201 102,937 +922
Sep11 110819 19303 19455 19144 19212 -622 3,528 11,229 +1,282
Total Volume and Open Interest 94,354 118,528 +2,173
DAX(EUREX)
Sep11 110819 5538.0 5598.0 5346.0 5499.0 -97.5 248,508 184,360 +9,260
Dec11 110819 5552.0 5611.0 5371.0 5514.5 -98.0 1,428 12,099 +565
Mar12 110819 5572.0 5585.0 5392.5 5534.0 -98.5 209 1,320 +50
Total Volume and Open Interest 250,145 197,779 +9,875
FT-SE 100(EURONEXT)
Sep11 110819 5045.00 5100.00 4921.50 5036.00 -44.50 180,968 608,250 -6,224
Dec11 110819 5006.00 5022.50 4915.00 5010.50 -44.50 1,802 3,540 +2,194
Mar12 110819 5010.00 5010.00 4971.50 4971.50 -44.50 0 193 +0
Total Volume and Open Interest 182,991 612,325 -3,874
SPI 200(SFE)
Sep11 110819 4211.0 4217.0 4066.0 4069.0 -150.0 64,763 267,888 +2,464
Dec11 110819 4222.0 4222.0 4076.0 4076.0 -152.0 188 6,399 +92
Mar12 110819 4051.0 4051.0 4051.0 4051.0 -153.0 169 2,088 +56
Total Volume and Open Interest 65,199 285,719 +2,685
GSCI(CME)
Sep11 110819 636.00 645.20 631.50 642.25 +8.50 120 8,848 +7
Oct11 110819 636.10 645.00 631.80 642.25 +8.50 2 0 +0
Nov11 110819 643.25 646.50 634.00 643.25 +7.50 2 0 +0
Total Volume and Open Interest 124 8,848 +7
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!