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
Report All Futures End-of-Day Problems
Daily Futures Price Listing Mon August 22, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110822 1366.50 1379.50 1362.25 1376.50 +16.75 8,710 36,260 -1,391
Nov11 110822 1375.50 1388.50 1371.00 1385.25 +16.75 71,621 296,044 -575
Jan12 110822 1385.00 1398.50 1381.25 1395.25 +16.50 5,083 60,265 -387
Mar12 110822 1385.00 1402.00 1383.50 1397.75 +14.25 4,409 35,219 +709
May12 110822 1386.75 1400.00 1384.50 1393.50 +11.25 3,355 37,594 +134
Jul12 110822 1390.25 1400.00 1383.25 1395.50 +12.25 1,740 20,279 -50
Aug12 110822 1383.00 1383.00 1373.00 1383.00 +10.00 0 238 +0
Total Volume and Open Interest 95,478 513,008 -1,507
Soybean Meal(CBOT)
Sep11 110822 355.90 363.00 355.80 362.70 +8.60 9,341 27,558 -512
Oct11 110822 357.20 366.50 357.20 365.10 +8.60 2,919 22,670 -332
Dec11 110822 362.90 370.00 362.60 369.70 +8.80 28,903 83,402 +2,518
Jan12 110822 365.90 371.60 364.60 371.50 +8.60 1,444 9,289 +227
Mar12 110822 369.00 373.60 365.30 373.50 +8.20 315 7,139 +40
May12 110822 368.00 372.70 365.50 372.70 +7.20 748 10,082 +104
Jul12 110822 367.70 372.50 365.50 372.20 +6.70 669 4,388 +226
Aug12 110822 367.30 368.80 362.20 368.80 +6.60 44 593 +6
Total Volume and Open Interest 44,461 169,060 +2,269
Soybean Oil(CBOT)
Sep11 110822 55.67 56.01 55.37 55.60 +0.21 14,296 40,250 +8
Oct11 110822 55.90 56.20 55.58 55.79 +0.22 6,395 31,507 +230
Dec11 110822 56.22 56.58 55.95 56.18 +0.23 40,047 134,897 -2,590
Jan12 110822 56.50 56.84 56.20 56.43 +0.20 2,001 29,689 -300
Mar12 110822 56.76 57.06 56.46 56.68 +0.17 991 19,705 +223
May12 110822 56.81 57.24 56.55 56.78 +0.14 424 11,467 +181
Jul12 110822 56.94 57.40 56.05 56.92 +0.12 290 7,205 +145
Aug12 110822 56.94 56.94 56.82 56.94 +0.12 8 523 +8
Total Volume and Open Interest 64,536 278,637 -2,080
Canola(WCE)
Nov11 110822 549.2 559.5 549.2 557.5 +3.1 5,149 107,602 -1,264
Jan12 110822 557.5 567.0 557.5 565.8 +3.0 1,328 28,980 +490
Mar12 110822 573.0 575.3 570.5 573.8 +3.0 536 12,106 +373
May12 110822 580.4 581.9 579.9 580.5 +2.6 223 8,350 +2
Jul12 110822 585.9 586.3 585.1 585.4 +2.2 120 3,983 +27
Total Volume and Open Interest 7,412 163,222 -327
Corn(CBOT)
Sep11 110822 715.50 722.25 711.50 720.50 +9.50 59,927 153,909 -7,807
Dec11 110822 729.75 736.50 725.50 734.50 +9.25 137,944 678,887 -2,314
Mar12 110822 742.25 749.00 738.75 747.00 +9.00 16,012 174,466 +1,996
May12 110822 745.75 752.50 743.50 750.50 +8.50 2,401 37,364 +294
Jul12 110822 748.75 754.25 745.00 751.75 +7.75 3,783 74,858 +310
Sep12 110822 692.00 700.00 692.00 700.00 +8.25 937 13,555 +132
Total Volume and Open Interest 223,976 1,246,980 -6,390
Wheat(CBOT)
Sep11 110822 734.00 766.00 730.75 735.50 +4.75 23,517 58,624 -3,296
Dec11 110822 765.00 778.75 761.50 766.00 +4.75 45,506 205,058 -8
Mar12 110822 791.25 805.00 790.00 796.50 +7.50 6,949 71,120 +1,147
May12 110822 806.00 815.00 801.50 808.50 +7.00 1,437 14,077 +264
Jul12 110822 805.50 818.00 804.00 809.50 +4.25 2,169 53,654 +356
Total Volume and Open Interest 80,228 430,644 -1,582
Wheat(KCBT)
Sep11 110822 819.00 834.00 816.25 821.75 +2.75 9,690 46,902 -1,730
Dec11 110822 841.75 858.00 840.00 846.00 +3.25 13,116 72,937 +2,916
Mar12 110822 852.75 867.50 852.75 857.50 +4.75 4,852 29,556 +2,743
May12 110822 861.00 867.50 858.50 860.50 +4.75 456 3,955 +20
Jul12 110822 848.00 861.75 848.00 852.50 +5.50 890 18,872 +245
Total Volume and Open Interest 29,106 175,501 +4,192
Wheat(MGE)
Sep11 110822 947.00 969.75 940.75 943.25 -2.00 2,914 9,204 -793
Dec11 110822 924.00 942.00 920.25 923.25 +2.50 3,811 20,688 -304
Mar12 110822 923.75 940.00 920.00 923.50 -0.50 781 7,236 +131
May12 110822 929.00 936.50 919.50 921.75 -1.50 538 3,458 +157
Jul12 110822 924.50 932.75 917.25 919.00 -2.25 382 4,535 -5
Total Volume and Open Interest 8,555 48,628 -851
Oats(CBOT)
Sep11 110822 348.00 354.50 347.00 354.00 +5.50 158 1,796 +9
Dec11 110822 357.50 364.50 356.50 363.00 +5.50 407 10,443 +70
Mar12 110822 372.00 374.00 368.00 373.50 +5.50 60 1,118 +49
May12 110822 380.50 380.50 375.00 380.50 +5.50 0 36 +0
Total Volume and Open Interest 627 13,425 +130
Rough Rice(CBOT)
Sep11 110822 16.75 17.20 16.75 16.97 +0.22 1,092 6,023 -547
Nov11 110822 17.05 17.51 17.05 17.29 +0.24 919 9,711 +275
Jan12 110822 17.44 17.72 17.35 17.59 +0.24 100 1,438 +52
Mar12 110822 17.92 17.95 17.63 17.85 +0.22 2 870 +1
Total Volume and Open Interest 2,113 18,204 -219
Live Cattle(CME)
Aug11 110822 114.850 114.950 114.150 114.650 +0.350 2,683 5,505 -1,529
Oct11 110822 116.100 116.285 115.250 115.700 +0.200 28,594 128,619 -4,068
Dec11 110822 117.480 117.930 116.950 117.430 +0.100 14,420 90,076 -239
Feb12 110822 120.550 120.785 119.885 120.350 +0.170 4,228 41,389 +559
Apr12 110822 124.400 124.730 123.800 124.480 +0.430 3,249 25,482 +574
Jun12 110822 122.150 122.535 121.750 122.430 +0.280 838 10,560 +261
Total Volume and Open Interest 54,442 303,823 -4,417
Feeder Cattle(CME)
Aug11 110822 133.800 133.900 133.400 133.485 +0.185 767 3,599 -230
Sep11 110822 133.575 134.685 133.575 134.200 +0.400 1,494 6,886 -36
Oct11 110822 134.185 135.300 133.900 134.575 +0.475 2,728 13,401 +615
Nov11 110822 135.650 136.500 135.185 135.900 +0.325 861 5,583 +198
Jan12 110822 136.800 136.900 136.035 136.550 +0.170 399 3,342 +133
Mar12 110822 136.250 137.000 136.250 136.600 +0.365 60 995 +21
Apr12 110822 136.500 137.400 136.500 137.150 +0.650 18 262 +13
Total Volume and Open Interest 6,344 34,270 +727
Lean Hogs(CME)
Oct11 110822 88.550 89.350 88.285 89.000 +0.615 16,017 89,213 -1,390
Dec11 110822 85.000 85.580 84.535 85.150 +0.265 8,464 75,078 +631
Feb12 110822 87.550 88.150 87.100 87.750 +0.200 2,930 37,431 +254
Apr12 110822 89.150 90.000 89.150 89.750 +0.400 1,101 24,089 -55
May12 110822 94.300 94.600 94.300 94.300 +0.300 49 979 +4
Jun12 110822 96.200 96.550 95.730 96.500 +0.400 510 12,113 -90
Jul12 110822 94.680 95.035 94.535 94.535 +0.135 47 3,671 -6
Aug12 110822 93.200 93.700 93.200 93.400 -0.100 18 2,296 -3
Total Volume and Open Interest 29,147 245,807 -657
Class III Milk(CME)
Aug11 110822 21.54 21.54 21.48 21.53 +0.05 106 6,574 +21
Sep11 110822 18.42 18.85 18.36 18.70 +0.05 737 6,275 -223
Oct11 110822 17.93 18.16 17.92 18.05 +0.07 376 5,008 -101
Nov11 110822 17.99 18.04 17.87 18.00 +0.13 137 4,430 +13
Dec11 110822 17.80 17.90 17.70 17.80 +0.10 69 3,864 +19
Total Volume and Open Interest 1,797 36,154 +84
Cocoa(ICE)
Sep11 110822 3021 3045 3017 3043 +45 1,159 275 -1,090
Dec11 110822 3008 3053 3004 3045 +41 10,947 70,952 -1,006
Mar12 110822 3048 3089 3044 3085 +44 1,551 45,012 +157
May12 110822 3059 3096 3059 3091 +42 473 14,998 -62
Jul12 110822 3078 3104 3078 3104 +42 545 6,717 +458
Sep12 110822 3100 3118 3100 3117 +44 234 9,767 +53
Dec12 110822 3131 3131 3131 3131 +44 397 5,267 +197
Total Volume and Open Interest 15,906 157,512 -1,093
Coffee "C"(ICE)
Sep11 110822 265.00 269.55 263.40 264.70 -1.45 4,732 10,296 -2,200
Dec11 110822 267.20 273.25 266.55 268.35 -1.50 14,972 67,783 +354
Mar12 110822 271.35 275.55 269.60 271.15 -1.20 1,603 17,118 +355
May12 110822 273.90 276.00 270.45 271.85 -1.15 315 8,107 +66
Jul12 110822 272.60 274.25 268.80 270.25 -1.20 78 2,719 +22
Sep12 110822 271.05 272.40 267.80 268.40 -1.10 11 1,927 -4
Total Volume and Open Interest 21,748 109,698 -1,382
Orange Juice(ICE)
Sep11 110822 175.00 177.65 170.10 174.60 -0.55 708 5,467 -426
Nov11 110822 167.50 168.50 161.95 165.65 +1.50 685 14,966 +227
Jan12 110822 166.05 166.10 162.00 165.25 +1.95 67 3,286 -5
Mar12 110822 165.80 165.80 165.80 165.80 +2.00 0 1,383 +0
May12 110822 166.45 166.45 166.45 166.45 +2.30 0 369 +0
Jul12 110822 166.45 166.45 166.45 166.45 +1.80 0 153 +0
Total Volume and Open Interest 1,460 25,635 -204
Sugar #11(ICE)
Oct11 110822 30.89 31.65 30.58 30.79 -0.17 32,187 255,312 -2,401
Mar12 110822 29.40 30.21 29.40 29.61 -0.07 14,989 152,214 +1,245
May12 110822 27.52 28.29 27.52 27.79 -0.07 4,037 44,254 -376
Jul12 110822 26.40 26.80 26.26 26.43 -0.14 2,835 62,174 -398
Oct12 110822 25.55 25.70 25.28 25.46 -0.14 1,568 29,493 +76
Total Volume and Open Interest 56,771 586,996 -1,644
London Cocoa(LCE)
Sep11 110822 1877 1909 1877 1906 +35 1,463 53,357 -282
Dec11 110822 1898 1921 1894 1917 +28 5,266 63,904 +1,054
Mar12 110822 1919 1937 1914 1935 +27 1,539 43,022 +55
May12 110822 1927 1942 1921 1940 +23 484 14,687 +72
Jul12 110822 1927 1945 1925 1945 +22 497 7,873 +174
Sep12 110822 1946 1952 1946 1952 +21 335 5,313 +225
Dec12 110822 1957 1957 1957 1957 +20 52 8,754 +32
Total Volume and Open Interest 9,636 197,816 +1,330
London Sugar(LCE)
Oct11 110822 800.40 815.90 796.00 798.50 +11.60 1,620 21,259 +91
Dec11 110822 757.40 770.00 751.30 752.00 +6.30 331 7,496 +11
Mar12 110822 739.30 752.60 735.00 736.70 +5.80 281 10,631 -6
May12 110822 713.20 726.60 709.70 712.90 +5.60 91 3,179 +20
Aug12 110822 689.90 702.20 685.80 688.70 +1.70 19 2,193 -12
Total Volume and Open Interest 2,362 46,460 +107
Cotton(ICE)
Oct11 110822 105.50 106.84 105.30 106.61 -0.15 30 452 -10
Dec11 110822 105.00 107.82 104.16 106.45 +0.23 9,989 93,613 -629
Mar12 110822 101.79 104.25 101.32 103.40 +0.51 2,925 30,992 -78
May12 110822 100.35 102.68 100.35 101.85 +0.30 733 6,499 -96
Jul12 110822 99.55 101.50 99.44 100.40 +0.08 577 8,256 +58
Oct12 110822 100.67 100.67 100.67 100.67 +0.08 1 3 +0
Total Volume and Open Interest 14,312 143,900 -750
Lumber(CME)
Sep11 110822 217.8 220.1 216.6 218.9 +2.4 500 2,632 -128
Nov11 110822 224.9 226.4 222.5 222.6 -0.9 590 5,580 +146
Jan12 110822 246.7 248.5 245.5 246.3 +0.8 111 1,166 +18
Mar12 110822 258.1 259.5 258.1 258.1 +0.1 3 150 +1
Total Volume and Open Interest 1,204 9,530 +37
Crude Oil(NYM)
Sep11 110822 82.42 84.67 81.13 84.12 +1.86 331,275 53,694 -28,769
Oct11 110822 82.27 84.80 81.18 84.42 +2.01 265,833 307,645 +10,633
Nov11 110822 82.52 85.08 81.53 84.69 +1.92 56,767 143,993 -2,496
Dec11 110822 83.15 85.40 81.93 85.03 +1.86 99,623 195,731 -3,784
Jan12 110822 83.27 85.76 82.58 85.42 +1.84 18,479 74,208 +165
Feb12 110822 84.35 85.87 83.65 85.84 +1.83 11,996 27,433 +1,821
Mar12 110822 84.32 86.58 83.33 86.27 +1.80 14,950 40,387 +1,348
Apr12 110822 84.15 87.00 84.15 86.71 +1.78 11,999 24,506 +323
May12 110822 85.22 87.52 85.22 87.15 +1.76 11,463 22,202 -2,811
Jun12 110822 85.85 88.00 85.35 87.57 +1.73 24,517 77,554 -2,345
Jul12 110822 87.44 87.97 86.35 87.96 +1.70 4,046 32,400 +148
Aug12 110822 87.26 88.23 87.11 88.23 +1.66 1,989 15,574 +49
Sep12 110822 87.40 88.45 87.40 88.45 +1.63 2,493 18,211 -35
Oct12 110822 87.59 88.64 87.59 88.64 +1.59 1,579 13,952 -114
Nov12 110822 87.70 88.85 87.70 88.85 +1.56 1,764 18,562 -481
Dec12 110822 87.00 89.48 86.25 89.07 +1.53 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 5,899 3,961 -9
Oct11 110822 82.400 84.825 81.175 84.425 +2.025 6,346 1,762 +451
Nov11 110822 82.175 85.125 81.700 84.700 +1.925 206 469 +69
Dec11 110822 82.550 85.125 82.000 85.025 +1.850 241 450 +48
Jan12 110822 85.425 85.425 85.425 85.425 +1.850 12 4 -2
Feb12 110822 83.525 85.850 82.900 85.850 +1.850 1 8 +0
Mar12 110822 84.400 86.275 84.125 86.275 +1.800 3 13 +1
Apr12 110822 86.025 86.700 86.025 86.700 +1.775 0 8 +0
May12 110822 87.150 87.150 87.150 87.150 +1.750 0 3 +0
Total Volume and Open Interest 16,003 6,287 -67
Heating Oil(NYM)
Sep11 110822 290.55 292.02 284.14 291.07 +0.62 59,989 49,057 -7,961
Oct11 110822 291.76 292.83 284.93 291.87 +0.53 36,625 64,140 +2,836
Nov11 110822 289.25 293.68 286.26 292.78 +0.42 12,751 39,364 -556
Dec11 110822 291.36 294.47 286.57 293.61 +0.27 13,992 48,399 -545
Jan12 110822 289.00 295.01 288.00 294.54 +0.21 4,039 29,485 -24
Feb12 110822 291.05 295.00 288.25 294.48 +0.24 877 11,958 +34
Mar12 110822 292.25 294.06 287.34 293.61 +0.34 815 8,817 +121
Apr12 110822 288.65 292.18 288.65 291.76 +0.45 380 4,964 +25
May12 110822 290.35 290.35 289.96 289.96 +0.55 349 5,236 +72
Jun12 110822 285.88 289.51 284.45 289.16 +0.62 1,978 27,200 +25
Jul12 110822 288.40 289.89 287.10 289.89 +0.60 53 2,266 +6
Aug12 110822 288.43 291.06 287.73 291.06 +0.65 42 1,059 +10
Total Volume and Open Interest 133,117 306,045 -5,416
Gasoline(NYMEX)
Sep11 110822 285.50 285.60 276.47 283.51 -0.61 56,582 44,494 -9,391
Oct11 110822 272.02 272.03 264.07 271.29 -0.33 51,673 67,658 +3,467
Nov11 110822 264.96 267.79 260.59 267.20 -0.02 21,302 34,782 +2,238
Dec11 110822 266.66 266.66 258.43 265.31 +0.05 17,806 44,014 +5,755
Jan12 110822 263.66 265.42 261.32 265.42 +0.08 4,574 19,414 +2,384
Feb12 110822 263.61 266.46 262.48 266.46 +0.10 891 6,179 +168
Mar12 110822 260.91 267.90 260.91 267.81 +0.15 658 10,106 +213
Apr12 110822 279.06 279.06 279.06 279.06 +0.06 483 6,038 +162
May12 110822 279.01 279.01 279.01 279.01 +0.08 107 2,711 -13
Jun12 110822 275.20 278.43 273.49 278.31 +0.10 941 9,865 +182
Total Volume and Open Interest 155,475 260,118 +5,143
e-miNY RBOB Gasoline(NYM)
Sep11 110822 281.00 283.50 281.00 283.50 -0.60 0 1 +0
Oct11 110822 271.30 271.30 271.29 271.30 -0.30 0 1 +0
Nov11 110822 267.20 267.20 267.20 267.20 unch      
Dec11 110822 265.30 265.31 265.30 265.30 unch      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep11 110822 3.893 3.928 3.853 3.889 -0.051 135,461 80,363 -13,936
Oct11 110822 3.900 3.924 3.855 3.869 -0.072 77,804 183,403 +10,192
Nov11 110822 4.036 4.060 3.986 3.991 -0.084 38,818 187,934 +2,412
Dec11 110822 4.272 4.294 4.215 4.225 -0.082 23,826 81,723 +1,524
Jan12 110822 4.364 4.403 4.318 4.330 -0.082 23,199 135,326 +20
Feb12 110822 4.368 4.399 4.321 4.330 -0.082 8,653 33,709 +703
Mar12 110822 4.363 4.363 4.285 4.296 -0.082 12,230 44,706 -1,910
Apr12 110822 4.300 4.332 4.254 4.263 -0.081 9,159 63,946 +794
May12 110822 4.360 4.360 4.283 4.290 -0.081 1,494 14,642 +177
Jun12 110822 4.370 4.387 4.327 4.328 -0.081 903 12,955 +252
Jul12 110822 4.427 4.427 4.368 4.371 -0.081 1,356 10,828 -277
Aug12 110822 4.452 4.452 4.394 4.395 -0.080 655 9,501 -67
Sep12 110822 4.460 4.460 4.397 4.403 -0.080 1,092 7,942 +256
Oct12 110822 4.448 4.453 4.423 4.433 -0.080 1,478 37,173 +90
Nov12 110822 4.614 4.630 4.600 4.603 -0.080 193 6,962 +48
Dec12 110822 4.880 4.883 4.850 4.858 -0.073 268 12,315 +60
Total Volume and Open Interest 337,844 998,946 +403
Brent Crude Oil(ICE)
Oct11 110822 106.89 108.75 105.15 108.36 -0.26 260,624 149,056 -10,929
Nov11 110822 106.45 108.35 104.86 107.98 -0.27 91,868 138,836 +13,748
Dec11 110822 106.25 108.12 104.68 107.75 -0.21 94,639 122,816 +1,622
Jan12 110822 106.07 107.67 104.78 107.56 -0.17 15,425 34,126 +12
Feb12 110822 106.00 107.52 104.68 107.41 -0.13 7,398 18,273 +1,205
Mar12 110822 106.01 107.48 104.41 107.29 -0.09 6,150 41,763 +122
Apr12 110822 105.83 107.35 104.37 107.23 -0.03 3,171 14,228 +701
May12 110822 105.71 107.27 104.55 107.15 +0.03 2,316 12,971 -47
Jun12 110822 105.44 107.23 104.44 107.02 +0.08 10,763 46,581 -26
Jul12 110822 106.93 106.93 106.93 106.93 +0.12 1,238 10,308 +30
Aug12 110822 106.79 106.79 106.79 106.79 +0.14 793 7,796 +270
Sep12 110822 106.60 106.60 106.60 106.60 +0.16 641 9,355 -57
Oct12 110822 106.39 106.39 106.39 106.39 +0.19 799 4,580 -126
Nov12 110822 106.15 106.15 106.15 106.15 +0.21 948 6,857 +214
Total Volume and Open Interest 529,503 785,361 +9,184
Gas Oil(ICE)
Sep11 110822 919.75 926.00 896.75 915.50 -2.50 67,849 122,027 -406
Oct11 110822 915.00 920.50 892.00 910.25 -3.75 68,725 104,204 +1,285
Nov11 110822 904.00 914.00 888.75 906.00 -5.00 28,264 55,368 +1,836
Dec11 110822 900.75 913.00 887.50 903.50 -5.75 41,126 65,783 -691
Jan12 110822 900.50 912.25 891.50 903.25 -6.00 9,949 42,174 +366
Feb12 110822 899.75 911.50 890.75 902.50 -6.25 3,408 21,380 +398
Mar12 110822 899.00 906.75 889.25 901.75 -6.00 3,040 17,590 +241
Apr12 110822 894.25 908.25 894.00 900.75 -5.75 2,130 12,252 +251
May12 110822 900.00 907.25 898.50 899.75 -5.75 1,853 11,653 +169
Jun12 110822 890.75 908.00 890.75 899.75 -5.75 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 -0.042 102 196 -79
Sep11 110822 2.855 2.860 2.840 2.856 +0.022 202 885 -97
Oct11 110822 2.787 2.787 2.763 2.772 +0.017 186 1,384 -8
Nov11 110822 2.745 2.745 2.719 2.727 +0.022 25 1,219 -4
Dec11 110822 2.710 2.710 2.690 2.701 +0.028 98 1,367 -57
Jan12 110822 2.623 2.636 2.623 2.627 +0.022 33 770 +13
Feb12 110822 2.629 2.630 2.629 2.629 +0.038 20 738 +19
Mar12 110822 2.640 2.640 2.620 2.624 +0.030 17 685 +11
Total Volume and Open Interest 683 9,827 -51
WTI Crude Oil(ICE
Oct11 110822 82.39 84.82 81.19 84.42 +2.01 91,322 68,197 +4,647
Nov11 110822 82.39 85.08 81.61 84.69 +1.92 20,189 37,851 +1,045
Dec11 110822 82.85 85.40 81.94 85.03 +1.86 33,736 85,362 +105
Jan12 110822 82.92 85.70 82.54 85.42 +1.84 5,183 17,561 -200
Feb12 110822 82.92 86.24 82.92 85.84 +1.83 4,335 7,745 +95
Mar12 110822 83.83 86.57 83.25 86.27 +1.80 4,626 15,174 -14
Apr12 110822 84.62 87.11 84.51 86.71 +1.78 2,670 4,934 -89
May12 110822 85.58 87.56 85.28 87.15 +1.76 2,946 4,291 +56
Jun12 110822 86.02 87.98 85.71 87.57 +1.73 8,694 28,917 -841
Jul12 110822 87.96 87.96 87.96 87.96 +1.70 574 4,892 -84
Aug12 110822 88.23 88.23 88.23 88.23 +1.66 306 1,476 -114
Sep12 110822 88.45 88.45 88.45 88.45 +1.63 196 5,391 +123
Oct12 110822 88.64 88.64 88.64 88.64 +1.59 1 1,171 +0
Nov12 110822 88.85 88.85 88.85 88.85 +1.56 6 2,545 +6
Dec12 110822 87.05 89.48 87.00 89.07 +1.53 7,621 45,882 +378
Jan13 110822 89.23 89.23 89.23 89.23 +1.51 0 1,947 -2
Total Volume and Open Interest 239,481 438,772 +1,311
US Dollar Index(ICE)
Sep11 110822 74.140 74.250 73.875 74.168 +0.062 26,526 54,730 -2,873
Dec11 110822 74.545 74.570 74.280 74.527 +0.042 109 748 -11
Mar12 110822 74.948 74.948 74.948 74.948 +0.043 0 2 +0
Total Volume and Open Interest 26,635 55,480 -2,884
Australian Dollar(CME)
Sep11 110822 103.51 104.36 103.24 103.86 +0.34 131,619 107,703 +2,882
Dec11 110822 102.37 103.31 102.18 102.84 +0.35 109 945 +56
Mar12 110822 101.96 101.96 101.61 101.96 +0.35 0 5 +0
Total Volume and Open Interest 131,728 108,744 +2,938
British Pound(CME)
Sep11 110822 164.80 165.17 164.31 164.80 +0.03 96,138 98,639 -61
Dec11 110822 164.62 164.71 164.30 164.65 +0.03 302 358 -2
Mar12 110822 164.50 164.50 164.48 164.50 +0.02 0 8 +0
Total Volume and Open Interest 96,440 99,011 -63
Canadian Dollar(CME)
Sep11 110822 100.84 101.68 100.72 101.02 +0.04 100,401 94,007 +879
Dec11 110822 100.68 101.50 100.60 100.85 +0.03 1,161 7,803 +558
Mar12 110822 100.55 101.33 100.55 100.77 +0.03 61 1,920 +24
Jun12 110822 100.68 100.68 100.63 100.68 +0.05 7 405 +1
Total Volume and Open Interest 101,642 104,328 +1,454
Japanese Yen(CME)
Sep11 110822 130.25 130.76 129.53 130.34 -0.42 69,936 128,618 +2,786
Dec11 110822 130.45 130.93 129.72 130.51 -0.42 171 1,758 +112
Mar12 110822 130.74 131.17 130.74 130.74 -0.43 0 50 +0
Total Volume and Open Interest 70,107 130,446 +2,898
Swiss Franc(CME)
Sep11 110822 126.75 127.79 126.64 126.73 -0.40 29,347 47,175 -729
Dec11 110822 127.35 128.09 127.20 127.26 -0.43 314 1,135 +13
Mar12 110822 128.05 128.17 127.73 127.73 -0.44 0 39 +0
Total Volume and Open Interest 29,661 48,360 -716
EuroFX(CME)
Sep11 110822 143.72 144.30 143.42 143.67 -0.15 325,556 170,019 +4,814
Dec11 110822 143.48 144.10 143.35 143.55 -0.14 1,005 3,944 +410
Mar12 110822 143.44 143.58 143.44 143.44 -0.14 5 412 +4
Total Volume and Open Interest 326,568 175,215 +5,229
Mexican Peso(CME)
Sep11 110822 811.2 816.5 806.0 807.5 -5.0 42,429 113,844 +921
Oct11 110822 804.8 809.5 804.8 804.8 -4.8      
Total Volume and Open Interest 42,451 114,330 +904
Brazilian Real(CME)
Sep11 110822 624.65 625.50 620.85 622.20 -1.00 239 6,997 +112
Oct11 110822 619.00 620.00 619.00 619.00 -1.00      
Nov11 110822 615.85 616.85 615.85 615.85 -1.00      
Dec11 110822 616.50 616.50 612.65 612.65 -0.95 0 206 +0
Total Volume and Open Interest 1,089 24,300 +962
30-Year T-Bonds(CBOT)
Sep11 110822 140~100 140~250 139~120 140~050 -0~020 488,377 634,921 +3,338
Dec11 110822 139~020 139~170 138~060 138~300 -0~020 7,144 17,069 +2,371
Mar12 110822 138~000 138~030 137~280 137~280 -0~020 46 26 -21
Total Volume and Open Interest 495,567 652,016 +5,688
10-Year T-Notes(CBOT)
Sep11 110822 130~280 130~315 130~080 130~190 -0~065 1,644,601 1,904,777 -37,195
Dec11 110822 129~305 130~020 129~105 129~210 -0~065 33,589 57,148 +17,187
Mar12 110822 128~210 128~275 128~210 128~210 -0~065      
Total Volume and Open Interest 1,678,190 1,961,925 -20,008
5-Year T-Notes(CBOT)
Sep11 110822 123~074 123~076 123~031 123~053 -0~013 691,503 1,413,057 -265
Dec11 110822 122~075 122~075 122~035 122~056 -0~014 17,058 15,766 +5,598
Mar12 110822 121~080 121~094 121~080 121~080 -0~014      
Total Volume and Open Interest 708,561 1,428,823 +5,333
2 Year T-Notes(CBOT)
Sep11 110822 110~038 110~038 110~033 110~035 unch 218,317 964,819 -8,167
Dec11 110822 110~036 110~036 110~030 110~032 unch 5,093 9,772 +2,048
Mar12 110822 110~024 110~024 110~024 110~024 unch 0 60 +0
Total Volume and Open Interest 223,410 974,651 -6,119
Eurodollars(CME)
Sep11 110822 99.590 99.610 99.570 99.595 +0.003 241,051 1,128,821 -6,030
Dec11 110822 99.455 99.455 99.400 99.415 -0.035 313,065 1,045,337 +22,370
Mar12 110822 99.490 99.490 99.430 99.440 -0.050 184,887 1,092,755 -18,106
Jun12 110822 99.535 99.535 99.470 99.475 -0.060 178,328 1,298,119 -5,858
Sep12 110822 99.535 99.545 99.480 99.485 -0.060 179,578 904,984 -741
Dec12 110822 99.505 99.525 99.465 99.470 -0.050 196,949 775,751 +3,688
Mar13 110822 99.485 99.510 99.445 99.455 -0.040 152,329 734,934 -10,526
Jun13 110822 99.425 99.440 99.375 99.385 -0.035 165,337 569,245 -1,259
Sep13 110822 99.310 99.320 99.250 99.265 -0.035 153,664 498,721 -2,028
Dec13 110822 99.140 99.145 99.075 99.090 -0.040 141,099 414,268 -13,533
Mar14 110822 98.975 98.975 98.895 98.910 -0.040 111,423 294,977 -366
Jun14 110822 98.775 98.780 98.685 98.710 -0.040 101,050 279,417 -3,006
Sep14 110822 98.590 98.590 98.480 98.515 -0.040 62,957 141,707 -715
Dec14 110822 98.390 98.390 98.265 98.305 -0.045 77,638 148,935 +6,967
Mar15 110822 98.195 98.195 98.060 98.105 -0.045 46,510 119,760 +2,328
Jun15 110822 6.250 6.250 6.105 6.155 -0.050 41,619 110,201 -901
Sep15 110822 6.010 6.050 5.910 5.960 -0.050 28,220 69,294 +1,517
Dec15 110822 5.840 5.840 5.720 5.775 -0.045 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 110822 99.902 99.902 99.900 99.902 unch 3,760 86,765 -1,363
Sep11 110822 99.915 99.915 99.905 99.910 unch 6,412 55,317 -52
Oct11 110822 99.910 99.915 99.910 99.910 unch 7,343 55,523 +1,587
Nov11 110822 99.915 99.920 99.915 99.915 unch 2,571 53,462 +1,075
Dec11 110822 99.920 99.930 99.920 99.920 unch 6,090 63,777 +1,647
Jan12 110822 99.915 99.920 99.910 99.915 unch 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 110822 99.683 99.683 99.683 99.683 unch 0 66 +0
Dec11 110822 99.720 99.720 99.720 99.720 +0.015 0 332 +0
Mar12 110822 99.728 99.728 99.728 99.728 +0.015 0 340 +0
Jun12 110822 99.725 99.725 99.725 99.725 +0.015      
Sep12 110822 99.645 99.645 99.645 99.645 +0.015      
Dec12 110822 99.705 99.705 99.705 99.705 +0.015      
Mar13 110822 99.705 99.705 99.705 99.705 +0.015      
Jun13 110822 99.660 99.660 99.660 99.660 +0.015      
Sep13 110822 99.520 99.520 99.520 99.520 +0.015      
Dec13 110822 99.380 99.380 99.380 99.380 +0.015      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110822 99.68 99.68 99.68 99.68 unch 26 1,229 +0
Dec11 110822 99.72 99.72 99.72 99.72 +0.01 696 1,675 +197
Mar12 110822 99.73 99.73 99.73 99.73 +0.01 300 2,383 +300
Jun12 110822 99.72 99.72 99.72 99.72 +0.01 0 1,376 +0
Sep12 110822 99.64 99.64 99.64 99.64 +0.01 0 411 +0
Dec12 110822 99.71 99.71 99.71 99.71 +0.01 0 49 +0
Mar13 110822 99.71 99.71 99.71 99.71 +0.01 0 1 +0
Jun13 110822 99.66 99.66 99.66 99.66 +0.02      
Total Volume and Open Interest 1,022 7,126 +497
Japanese Gov't Bonds(SGX)
Sep11 110822 142.77 142.89 142.69 142.70 -0.07 2,236 24,873 +664
Dec11 110822 142.38 142.38 142.38 142.38 -0.05 2 12 +1
Mar12 110822 140.29 140.29 140.29 140.29 -0.05      
Total Volume and Open Interest 2,238 24,885 +665
Euro-Bund(EUREX)
Sep11 110822 135.37 135.84 134.74 135.18 -0.13 1,017,919 986,026 +58,813
Dec11 110822 133.85 134.20 133.29 133.66 -0.07 3,529 7,887 +1,782
Mar12 110822 134.18 134.18 134.18 134.18 -0.13 120 1 +0
Total Volume and Open Interest 1,021,568 993,914 +60,595
Euro-Bobl(EUREX)
Sep11 110822 122.21 122.50 121.83 122.10 -0.12 621,571 680,855 -628
Dec11 110822 121.36 121.36 120.87 121.07 -0.10 1,591 4,510 +1,453
Mar12 110822 121.10 121.10 121.10 121.10 -0.12 17 0 +0
Total Volume and Open Interest 623,179 685,365 +825
3-Mth Euribor(EUREX)
Sep11 110822 98.570 98.570 98.535 98.535 -0.035 46 1,980 -23
Dec11 110822 98.750 98.765 98.750 98.765 -0.010 60 1,478 -50
Mar12 110822 98.885 98.890 98.885 98.890 -0.035 7 2,506 -7
Total Volume and Open Interest 145 9,977 -80
Long Gilt(LIFFE)
Sep11 110822 129~27 129~27 129~00 129~12 -0~06 149,670 350,569 +1,121
Dec11 110822 128~14 128~14 127~25 128~03 -0~06 38 243 +31
Total Volume and Open Interest 149,708 350,812 +1,152
3-Mth Short Sterling(LIFFE)
Sep11 110822 99.06 99.07 99.04 99.06 -0.02 50,478 394,518 +882
Dec11 110822 99.02 99.04 98.97 98.99 -0.04 43,311 460,232 -2,245
Mar12 110822 99.05 99.06 99.00 99.03 -0.01 58,247 370,355 +2,805
Jun12 110822 99.07 99.09 99.03 99.06 +0.01 46,304 244,161 +1,236
Sep12 110822 99.06 99.10 99.02 99.07 +0.03 55,275 279,750 +6,347
Dec12 110822 99.04 99.05 98.96 99.02 +0.03 63,575 244,047 +5,093
Total Volume and Open Interest 416,830 2,442,277 +4,583
3-Mth Euribor(LIFFE)
Sep11 110822 98.570 98.590 98.530 98.535 -0.035 111,200 638,030 +12,221
Dec11 110822 98.780 98.820 98.740 98.765 -0.010 138,100 610,154 +3,451
Mar12 110822 98.950 98.985 98.860 98.890 -0.035 134,500 480,188 +2,006
Total Volume and Open Interest 953,958 3,463,955 +18,860
3-Mth Aus T-Bills(SFE)
Sep11 110822 95.42 95.44 95.35 95.41 -0.01 24,535 244,698 +4,882
Dec11 110822 96.07 96.12 96.00 96.09 +0.01 40,331 263,817 -880
Mar12 110822 96.37 96.45 96.27 96.38 unch 21,230 170,956 +2,795
Jun12 110822 96.40 96.43 96.25 96.38 +0.01 5,671 95,902 +228
Sep12 110822 96.13 96.22 96.09 96.19 -0.01 4,183 63,835 -153
Dec12 110822 95.95 96.06 95.92 96.00 -0.02 2,053 37,403 +62
Mar13 110822 95.82 95.84 95.77 95.83 -0.04 1,098 39,227 +82
Jun13 110822 95.69 95.69 95.63 95.68 -0.05 431 18,455 +229
Sep13 110822 95.58 95.58 95.56 95.57 -0.04 66 3,338 +30
Dec13 110822 95.49 95.49 95.44 95.47 -0.04 30 1,697 +6
Total Volume and Open Interest 99,655 939,474 +7,283
10-Year Aus T-Bonds(SFE)
Sep11 110822 95.77 95.79 95.67 95.73 -0.05 66,334 463,194 +7,053
Dec11 110822 95.73 95.73 95.73 95.73 -0.05      
Total Volume and Open Interest 66,334 463,194 +7,053
3-Year Aus T-Bonds(SFE)
Sep11 110822 96.42 96.48 96.31 96.40 -0.03 205,115 903,238 +20,711
Dec11 110822 96.40 96.40 96.40 96.40 -0.03      
Total Volume and Open Interest 205,115 903,238 +20,711
Gold(CMX)
Aug11 110822 1868.6 1895.0 1858.4 1888.7 +39.8 868 641 +15
Oct11 110822 1859.2 1901.5 1858.3 1889.7 +39.6 35,955 27,404 -10
Dec11 110822 1862.9 1900.8 1858.0 1891.9 +39.7 223,989 368,836 +5,312
Feb12 110822 1862.5 1903.1 1862.5 1893.6 +39.6 4,870 27,129 +1,359
Apr12 110822 1870.0 1907.2 1868.0 1895.6 +39.6 287 7,110 +11
Jun12 110822 1877.9 1903.8 1867.0 1897.6 +39.6 630 15,869 -35
Aug12 110822 1882.7 1904.9 1870.0 1899.5 +39.6 56 6,222 +23
Oct12 110822 1884.1 1901.6 1884.1 1901.6 +39.7 62 4,194 +11
Dec12 110822 1872.9 1912.0 1872.9 1903.9 +39.8 598 12,426 +127
Feb13 110822 1905.1 1906.4 1903.6 1906.0 +39.9 31 1,613 +28
Apr13 110822 1908.0 1908.5 1908.0 1908.5 +40.2 2 337 +2
Jun13 110822 1899.1 1918.8 1898.5 1911.3 +40.5 2 11,850 +1
Total Volume and Open Interest 271,842 521,246 +6,633
Silver(CMX)
Sep11 110822 4357.5 4409.0 4247.5 4332.5 +89.3 47,032 37,707 -1,277
Dec11 110822 4358.5 4410.0 4257.0 4336.5 +89.8 16,099 47,117 -23
Mar12 110822 4358.0 4399.0 4281.0 4338.0 +90.1 817 6,694 +147
May12 110822 4376.0 4392.0 4335.5 4337.0 +90.2 17 2,283 +2
Jul12 110822 4385.5 4385.5 4335.3 4335.3 +90.1 5 1,973 +1
Sep12 110822 4335.0 4372.0 4332.1 4332.1 +90.1 11 316 -2
Dec12 110822 4384.5 4384.5 4273.0 4326.1 +90.4 177 8,472 +15
Total Volume and Open Interest 64,296 116,153 -1,130
Platinum(NYMEX)
Oct11 110822 1881.2 1914.9 1881.2 1905.7 +30.8 7,180 34,352 +622
Jan12 110822 1885.0 1913.5 1885.0 1909.2 +31.1 160 2,269 +65
Apr12 110822 1904.1 1917.1 1898.8 1912.7 +30.4 8 354 +8
Jul12 110822 1907.8 1916.1 1907.8 1916.1 +30.6 0 12 +0
Total Volume and Open Interest 7,348 36,989 +695
Palladium(NYMEX)
Sep11 110822 755.60 766.80 743.50 765.10 +16.30 4,747 12,293 -1,086
Dec11 110822 745.25 768.65 745.25 766.95 +16.30 1,094 8,253 +279
Mar12 110822 112.64 112.64 112.64 112.64 +16.30 6 92 +0
Total Volume and Open Interest 5,847 20,643 -807
Copper(CMX)
Sep11 110822 395.60 401.60 393.00 395.55 -2.80 37,263 30,834 -291
Dec11 110822 398.95 403.55 394.95 397.50 -2.75 11,023 65,848 +1,349
Mar12 110822 401.05 401.10 398.10 399.25 -2.70 2,329 17,725 +267
May12 110822 400.05 400.05 399.60 400.05 -2.70 1,376 3,441 -701
Jul12 110822 400.45 400.45 400.45 400.45 -2.70 43 1,094 -6
Total Volume and Open Interest 52,652 125,937 +783
DJIA Index(CBOT)
Sep11 110822 10748 11035 10727 10847 +27 1,342 13,827 +796
Dec11 110822 10840 10890 10773 10773 +25 11 103 +6
Mar12 110822 10704 10704 10679 10704 +25      
Jun12 110822 10634 10634 10609 10634 +25      
Total Volume and Open Interest 1,353 13,930 +802
Mini DJIA Index(CBOT)
Sep11 110822 10803 11033 10713 10847 +27 222,033 76,215 -1,429
Dec11 110822 10682 10954 10651 10773 +25 310 515 -7
Mar12 110822 10704 10704 10704 10704 +25 0 13 +0
Jun12 110822 10634 10634 10634 10634 +25      
Total Volume and Open Interest 222,343 76,743 -1,436
S & P 500(CME)
Sep11 110822 1121.60 1146.50 1112.30 1123.30 -0.70 39,973 328,004 +10,153
Dec11 110822 1141.00 1141.00 1113.20 1117.50 -0.70 1,399 18,661 +1,138
Mar12 110822 1111.90 1128.60 1107.60 1111.90 -0.70 0 660 +23
Jun12 110822 1119.00 1123.10 1102.10 1106.40 -0.70 1 27 +0
Total Volume and Open Interest 41,373 347,452 +11,314
S & P 500 E-Mini(Globex)
Sep11 110822 1122.00 1146.50 1111.25 1123.25 -0.75 3,809,916 3,363,879 +160,201
Dec11 110822 1116.00 1140.50 1105.75 1117.50 -0.75 9,103 60,158 +1,753
Total Volume and Open Interest 3,819,592 3,424,925 +162,416
NASDAQ 100(CME)
Sep11 110822 2035.00 2085.00 2023.80 2044.00 +3.00 3,155 23,628 +582
Dec11 110822 2038.80 2075.00 2035.00 2038.80 +3.00 2 67 +0
Mar12 110822 2035.50 2036.80 2035.50 2035.50 +3.00      
Total Volume and Open Interest 3,157 23,695 +582
NASDAQ 100 E-Mini(Globex)
Sep11 110822 2041.00 2085.50 2022.30 2044.00 +3.00 444,399 342,066 +3,874
Dec11 110822 2030.00 2077.80 2023.50 2038.80 +3.00 321 5,904 +48
Total Volume and Open Interest 444,722 347,980 +3,922
S & P Midcap 400(CME)
Sep11 110822 787.50 808.00 782.00 787.50 -4.50 0 4,626 +0
Dec11 110822 782.40 782.40 782.40 782.40 -4.50      
Mar12 110822 780.70 780.70 780.70 780.70 -4.50      
Total Volume and Open Interest 0 4,626 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110822 8650 8780 8600 8670 +35 17,672 31,287 -397
Dec11 110822 8600 8700 8600 8640 +35 6 235 +4
Total Volume and Open Interest 17,678 31,522 -393
Nikkei 225(SGX)
Sep11 110822 8705 8790 8615 8620 -95 103,812 217,307 +1,461
Dec11 110822 8600 8715 8560 8560 -97 128 9,958 +0
Mar12 110822 8550 8550 8550 8550 -100 0 11 +0
Total Volume and Open Interest 103,992 233,490 +1,463
CAC 40(EURONEXT)
Sep11 110822 2985.0 3110.0 2973.0 3043.5 +31.5 111,127 266,820 +57,179
Oct11 110822 3000.0 3096.0 3000.0 3040.0 +31.0 68 417 +5
Nov11 110822 3040.0 3040.0 3040.0 3040.0        
Hang Seng Index(HKFE)
Aug11 110822 19202 19627 18996 19491 +182 90,201 102,937 +922
Sep11 110822 19127 19513 18896 19383 +171 3,528 11,229 +1,282
Total Volume and Open Interest 94,354 118,528 +2,173
DAX(EUREX)
Sep11 110822 5411.0 5595.0 5393.0 5475.5 -23.5 248,508 184,360 +9,260
Dec11 110822 5461.0 5595.0 5409.5 5492.0 -22.5 1,428 12,099 +565
Mar12 110822 5447.5 5612.5 5447.5 5511.5 -22.5 209 1,320 +50
Total Volume and Open Interest 250,145 197,779 +9,875
FT-SE 100(EURONEXT)
Sep11 110822 4990.00 5180.00 4957.00 5092.50 +56.50 180,968 608,250 -6,224
Dec11 110822 4981.00 5140.00 4959.50 5067.50 +57.00 1,802 3,540 +2,194
Mar12 110822 5043.00 5079.00 5030.00 5030.00 +58.50 0 193 +0
Total Volume and Open Interest 182,991 612,325 -3,874
SPI 200(SFE)
Sep11 110822 4076.0 4147.0 4032.0 4076.0 +7.0 64,763 267,888 +2,464
Dec11 110822 4050.0 4150.0 4047.0 4083.0 +7.0 188 6,399 +92
Mar12 110822 4060.0 4060.0 4060.0 4060.0 +9.0 169 2,088 +56
Total Volume and Open Interest 65,199 285,719 +2,685
GSCI(CME)
Sep11 110822 644.00 647.50 644.00 647.50 +5.25 120 8,848 +7
Oct11 110822 644.00 647.50 644.00 647.50 +5.25 2 0 +0
Nov11 110822 648.00 648.00 648.00 648.00 +4.75 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

Newsflash