Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 23, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110823 1376.50 1392.00 1376.50 1389.50 +13.00 13,587 34,316 -722
Nov11 110823 1388.50 1400.00 1385.25 1397.25 +12.00 79,449 298,672 +1,607
Jan12 110823 1397.75 1409.00 1395.00 1406.50 +11.25 9,392 61,787 +1,328
Mar12 110823 1400.00 1410.75 1398.50 1407.50 +9.75 5,631 36,219 +1,273
May12 110823 1395.50 1408.00 1395.25 1404.00 +10.50 5,993 38,447 +687
Jul12 110823 1397.00 1408.75 1396.00 1405.75 +10.25 5,430 22,004 +921
Aug12 110823 1391.00 1391.00 1383.00 1391.00 +8.00 45 230 +0
Sep12 110823 1365.00 1365.00 1358.00 1363.50 +5.50 32 177 +4
Nov12 110823 1336.50 1347.50 1335.50 1338.75 +1.25 2,508 21,201 +715
Jan13 110823 1342.50 1342.50 1341.25 1342.50 +1.25 8 5,130 +6
Mar13 110823 1344.25 1344.25 1343.00 1344.25 +1.25 2 108 +2
May13 110823 1343.50 1343.50 1342.25 1343.50 +1.25 0 20 +0
Jul13 110823 1347.25 1347.25 1346.00 1347.25 +1.25 0 157 +0
Aug13 110823 1336.50 1336.50 1335.25 1336.50 +1.25      
Total Volume and Open Interest 122,084 519,524 +5,824
Soybean Meal(CBOT)
Sep11 110823 362.90 370.00 362.30 368.30 +5.60 10,121 23,743 -1,041
Oct11 110823 365.80 372.00 364.60 370.80 +5.70 5,284 23,582 +340
Dec11 110823 369.90 376.60 369.20 375.50 +5.80 29,871 88,527 +4,128
Jan12 110823 372.50 378.10 371.00 377.30 +5.80 1,559 10,064 +473
Mar12 110823 374.60 379.30 373.50 378.60 +5.10 620 7,038 -66
May12 110823 375.60 378.10 374.30 377.30 +4.60 1,453 10,762 +180
Jul12 110823 373.00 377.50 372.00 376.80 +4.60 546 4,791 +43
Aug12 110823 371.30 373.50 368.80 372.30 +3.50 24 603 +9
Sep12 110823 364.00 366.90 361.20 364.30 +3.10 5 778 +0
Oct12 110823 352.30 352.30 350.20 352.30 +2.10 0 910 +0
Total Volume and Open Interest 49,905 173,281 +4,284
Soybean Oil(CBOT)
Sep11 110823 55.65 56.15 55.43 55.62 +0.02 12,038 35,172 -2,592
Oct11 110823 55.81 56.34 55.62 55.82 +0.03 5,306 32,162 +469
Dec11 110823 56.29 56.74 55.98 56.21 +0.03 40,299 134,400 +630
Jan12 110823 56.42 56.93 56.24 56.43 unch 4,579 29,775 +124
Mar12 110823 56.70 57.10 56.54 56.65 -0.03 1,467 20,864 +612
May12 110823 57.04 57.07 56.62 56.74 -0.04 1,222 12,321 +339
Jul12 110823 56.93 57.42 56.71 56.86 -0.06 1,392 7,945 +100
Aug12 110823 56.99 56.99 56.86 56.86 -0.08 3 534 +0
Sep12 110823 56.97 56.97 56.79 56.82 -0.08 32 421 +0
Oct12 110823 56.74 56.95 56.65 56.67 -0.15 6 403 -10
Total Volume and Open Interest 66,805 276,790 -178
Canola(WCE)
Nov11 110823 557.5 563.7 557.5 559.3 +1.8 8,920 105,868 -837
Jan12 110823 565.7 571.8 565.7 567.7 +1.9 3,900 32,631 +2,615
Mar12 110823 573.5 579.8 573.5 575.8 +2.0 730 12,999 +339
May12 110823 582.5 586.0 581.0 582.3 +1.8 417 8,571 +21
Jul12 110823 588.5 590.5 587.1 587.1 +1.7 204 3,965 -9
Total Volume and Open Interest 14,251 166,480 +2,164
Corn(CBOT)
Sep11 110823 723.50 731.00 720.00 730.25 +9.75 61,301 145,146 -4,518
Dec11 110823 738.00 744.00 734.00 743.50 +9.00 123,198 688,516 +8,554
Mar12 110823 750.00 755.50 745.50 755.00 +8.00 14,984 180,128 +2,660
May12 110823 754.25 758.50 749.25 758.00 +7.50 5,049 38,964 +932
Jul12 110823 753.25 759.50 749.25 759.25 +7.50 7,272 77,076 +1,297
Sep12 110823 700.00 704.50 695.75 704.50 +4.50 1,206 14,189 +433
Dec12 110823 655.00 659.50 651.25 659.50 +4.00 5,474 86,616 +1,159
Mar13 110823 663.50 667.50 659.25 667.50 +4.00 124 17,835 +26
May13 110823 669.25 672.00 668.00 672.00 +4.00 29 504 -9
Jul13 110823 670.00 676.00 670.00 676.00 +4.00 81 853 +18
Total Volume and Open Interest 219,173 1,260,428 +10,810
Wheat(CBOT)
Sep11 110823 735.50 759.00 734.75 757.25 +21.75 14,664 53,120 -2,222
Dec11 110823 767.50 786.50 765.25 784.50 +18.50 33,940 209,809 +1,902
Mar12 110823 796.25 815.25 796.25 813.75 +17.25 3,713 71,982 +374
May12 110823 807.50 826.00 807.50 824.50 +16.00 1,964 14,447 +315
Jul12 110823 809.50 827.25 808.25 825.50 +16.00 1,671 53,867 +150
Sep12 110823 826.25 838.75 821.50 837.00 +15.50 166 2,698 +12
Total Volume and Open Interest 56,949 431,706 +750
Wheat(KCBT)
Sep11 110823 821.00 841.00 821.00 841.00 +19.25 7,107 41,854 -2,727
Dec11 110823 845.00 865.25 845.00 865.25 +19.25 9,512 75,950 +1,523
Mar12 110823 857.25 877.00 857.25 877.00 +19.50 1,322 29,921 +172
May12 110823 860.00 880.00 860.00 880.00 +19.50 351 4,152 +222
Jul12 110823 852.00 872.25 852.00 872.00 +19.50 768 18,877 +112
Sep12 110823 870.50 882.00 865.25 882.00 +18.50 24 1,414 -11
Total Volume and Open Interest 19,093 173,970 -712
Wheat(MGE)
Sep11 110823 945.00 956.00 943.75 950.25 +7.00 2,692 8,046 -461
Dec11 110823 921.00 937.25 920.75 934.50 +11.25 3,098 20,896 +218
Mar12 110823 925.25 937.00 925.25 934.50 +11.00 862 7,253 +118
May12 110823 928.00 933.75 925.25 932.25 +10.50 447 3,417 -59
Jul12 110823 923.75 931.75 923.50 930.00 +11.00 302 4,410 -74
Total Volume and Open Interest 7,576 47,517 -216
Oats(CBOT)
Sep11 110823 355.00 364.50 355.00 364.50 +10.50 208 1,688 -120
Dec11 110823 364.50 373.00 364.50 373.00 +10.00 487 10,677 +95
Mar12 110823 375.00 383.50 373.50 383.50 +10.00 38 1,162 +33
May12 110823 390.50 390.50 380.50 390.50 +10.00 0 36 +0
Total Volume and Open Interest 733 13,595 +8
Rough Rice(CBOT)
Sep11 110823 16.98 17.12 16.82 16.97 0.00 1,137 5,438 -422
Nov11 110823 17.31 17.46 17.14 17.28 -0.01 1,373 10,343 +509
Jan12 110823 17.65 17.65 17.50 17.60 +0.01 281 1,615 +144
Mar12 110823 17.82 17.97 17.82 17.88 +0.03 20 869 -5
Total Volume and Open Interest 2,812 18,428 +227
Live Cattle(CME)
Aug11 110823 114.550 114.700 113.850 114.100 -0.550 1,167 4,244 -382
Oct11 110823 115.700 115.850 114.980 115.050 -0.650 13,880 128,160 -464
Dec11 110823 117.385 117.580 116.850 116.900 -0.530 8,460 89,499 -758
Feb12 110823 120.535 120.785 120.050 120.535 +0.185 3,947 43,161 +1,000
Apr12 110823 124.430 124.635 124.000 124.450 -0.030 2,784 26,780 +825
Jun12 110823 122.450 122.700 122.180 122.480 +0.050 461 10,919 +212
Total Volume and Open Interest 30,798 305,067 +439
Feeder Cattle(CME)
Aug11 110823 133.750 133.950 133.500 133.735 +0.250 605 3,465 -131
Sep11 110823 134.200 134.400 133.600 133.630 -0.570 902 7,233 +72
Oct11 110823 134.400 134.935 134.100 134.350 -0.225 1,251 13,269 +22
Nov11 110823 135.935 135.950 135.300 135.575 -0.325 431 5,598 -8
Jan12 110823 136.700 136.785 136.200 136.400 -0.150 223 3,440 +49
Mar12 110823 136.500 136.750 136.250 136.450 -0.150 52 998 -2
Apr12 110823 137.050 137.500 137.050 137.150 unch 16 271 +6
Total Volume and Open Interest 3,487 34,483 +15
Lean Hogs(CME)
Oct11 110823 88.500 88.750 87.650 88.230 -0.770 10,422 87,419 -542
Dec11 110823 84.850 84.950 83.700 84.330 -0.820 5,663 77,965 +1,177
Feb12 110823 87.480 87.500 86.430 87.200 -0.550 1,755 38,348 +137
Apr12 110823 89.500 89.980 88.650 89.650 -0.100 828 24,302 +25
May12 110823 93.800 94.400 93.750 94.300 unch 8 983 -2
Jun12 110823 96.035 96.400 95.500 96.385 -0.115 185 12,267 +22
Jul12 110823 94.900 94.950 94.035 94.535 unch 41 3,732 +8
Aug12 110823 93.100 93.400 92.500 93.200 -0.200 14 2,360 +5
Total Volume and Open Interest 18,929 248,322 +839
Class III Milk(CME)
Aug11 110823 21.53 21.57 21.45 21.50 -0.03 23 6,580 +42
Sep11 110823 18.62 18.72 17.95 17.97 -0.73 329 6,218 -46
Oct11 110823 17.98 17.98 17.30 17.42 -0.63 204 4,972 -30
Nov11 110823 17.96 17.96 17.44 17.51 -0.49 71 4,488 +30
Dec11 110823 17.83 17.83 17.40 17.53 -0.27 64 3,919 +42
Total Volume and Open Interest 790 36,527 +126
Cocoa(ICE)
Sep11 110823 3079 3143 3079 3137 +94 37 92 -22
Dec11 110823 3053 3145 3053 3141 +96 6,688 73,169 -389
Mar12 110823 3094 3175 3094 3171 +86 1,053 47,615 +1
May12 110823 3131 3178 3121 3177 +86 218 15,417 +101
Jul12 110823 3170 3188 3170 3188 +84 34 6,722 +0
Sep12 110823 3181 3200 3177 3200 +83 55 9,846 +20
Dec12 110823 3196 3213 3196 3213 +82 38 5,318 +27
Total Volume and Open Interest 8,123 162,707 -262
Coffee "C"(ICE)
Sep11 110823 264.10 271.80 264.10 268.85 +4.15 6,381 1,318 -4,352
Dec11 110823 267.35 273.50 267.35 271.60 +3.25 15,753 68,244 -690
Mar12 110823 270.85 276.10 270.75 274.40 +3.25 2,525 18,359 +818
May12 110823 272.25 276.10 272.25 274.75 +2.90 239 8,255 +84
Jul12 110823 271.50 273.90 271.35 273.35 +3.10 95 2,784 +32
Sep12 110823 271.55 272.10 269.75 271.60 +3.20 72 1,963 +30
Total Volume and Open Interest 25,142 102,777 -4,012
Orange Juice(ICE)
Sep11 110823 175.40 175.90 169.70 169.75 -4.85 1,071 4,012 -795
Nov11 110823 165.30 165.30 162.50 163.20 -2.45 1,140 15,908 +618
Jan12 110823 163.75 164.00 162.50 162.85 -2.40 120 3,349 +40
Mar12 110823 164.00 164.00 163.00 163.15 -2.65 0 1,383 +0
May12 110823 164.05 164.05 164.05 164.05 -2.40 0 369 +0
Jul12 110823 164.05 164.05 164.05 164.05 -2.40 0 153 +0
Total Volume and Open Interest 2,331 25,185 -137
Sugar #11(ICE)
Oct11 110823 30.77 31.42 30.62 30.82 +0.03 40,206 252,695 -4,141
Mar12 110823 29.47 30.11 29.47 29.72 +0.11 19,759 156,480 +786
May12 110823 27.71 28.23 27.71 27.93 +0.14 6,568 44,277 -378
Jul12 110823 26.43 26.82 26.32 26.55 +0.12 5,395 63,986 +687
Oct12 110823 25.48 25.77 25.29 25.57 +0.11 1,881 30,061 +73
Total Volume and Open Interest 75,509 591,785 -2,498
London Cocoa(LCE)
Sep11 110823 1916 1947 1909 1944 +38 2,165 52,311 -304
Dec11 110823 1930 1965 1921 1960 +43 3,300 64,447 +349
Mar12 110823 1945 1976 1938 1974 +39 1,061 43,197 +270
May12 110823 1950 1981 1949 1980 +40 887 14,827 +22
Jul12 110823 1957 1985 1954 1985 +40 816 8,387 +277
Sep12 110823 1983 1992 1982 1992 +40 16 5,316 -1
Dec12 110823 1995 1995 1995 1995 +38 0 8,757 +0
Total Volume and Open Interest 8,245 198,148 +613
London Sugar(LCE)
Oct11 110823 804.20 811.00 796.30 800.50 +2.00 2,969 20,907 -292
Dec11 110823 759.70 766.00 751.10 756.10 +4.10 1,262 7,974 +280
Mar12 110823 743.60 748.60 736.90 742.60 +5.90 1,310 10,880 +131
May12 110823 718.70 725.20 715.60 719.90 +7.00 672 3,282 +54
Aug12 110823 697.80 700.00 692.50 695.40 +6.70 138 2,206 -19
Total Volume and Open Interest 6,446 46,970 +173
Cotton(ICE)
Oct11 110823 106.02 107.31 105.14 105.14 -1.47 49 437 -12
Dec11 110823 106.45 107.25 104.27 105.24 -1.21 6,762 93,973 +468
Mar12 110823 103.35 104.00 101.45 102.24 -1.16 1,586 31,946 +485
May12 110823 102.60 102.60 100.05 100.99 -0.86 661 6,558 +70
Jul12 110823 100.10 100.37 99.50 99.73 -0.67 200 8,427 +64
Oct12 110823 98.95 98.95 98.95 98.95 -1.72 0 3 +0
Total Volume and Open Interest 9,298 145,425 +1,074
Lumber(CME)
Sep11 110823 216.8 218.9 215.1 218.0 -0.9 668 2,169 -364
Nov11 110823 222.6 225.0 221.3 223.3 +0.7 613 5,852 +206
Jan12 110823 246.0 247.0 244.7 246.0 -0.3 308 1,359 +129
Mar12 110823 258.2 260.1 258.2 259.4 +1.3 0 150 +0
Total Volume and Open Interest 1,589 9,532 -29
Crude Oil(NYM)
Oct11 110823 84.45 86.39 83.40 85.44 +1.02 374,045 314,873 +2,749
Nov11 110823 84.57 86.69 83.75 85.74 +1.05 65,050 145,297 +1,321
Dec11 110823 85.04 87.04 84.16 86.11 +1.08 67,792 198,409 -845
Jan12 110823 85.30 87.40 84.80 86.51 +1.09 16,956 77,409 +1,732
Feb12 110823 85.86 87.80 85.04 86.94 +1.10 8,088 28,134 +188
Mar12 110823 87.10 87.86 85.84 87.37 +1.10 8,725 40,611 -76
Apr12 110823 87.01 88.67 86.04 87.81 +1.10 5,194 24,823 +39
May12 110823 88.29 89.16 87.33 88.25 +1.10 4,342 21,765 -1
Jun12 110823 88.03 89.55 87.00 88.67 +1.10 12,541 77,177 +258
Jul12 110823 88.07 89.13 88.07 89.06 +1.10 2,208 32,950 +582
Aug12 110823 88.82 89.67 88.64 89.33 +1.10 1,362 15,348 +69
Sep12 110823 90.00 90.00 89.55 89.55 +1.10 2,674 19,069 +501
Oct12 110823 89.63 89.74 89.63 89.74 +1.10 1,062 13,920 -36
Nov12 110823 89.95 89.95 89.95 89.95 +1.10 868 18,385 -19
Dec12 110823 89.01 91.05 88.29 90.17 +1.10 16,685 151,760 +1,722
Jan13 110823 90.32 90.32 90.32 90.32 +1.09 389 19,275 +63
Total Volume and Open Interest 597,987 1,461,603 -11,406
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 110823 84.325 86.375 83.400 85.450 +1.025 12,995 1,877 +67
Nov11 110823 84.625 86.675 84.000 85.750 +1.050 453 414 -90
Dec11 110823 86.150 87.000 84.450 86.100 +1.075 262 384 -37
Jan12 110823 86.500 86.500 86.500 86.500 +1.075 20 9 +3
Feb12 110823 86.950 86.950 86.950 86.950 +1.100 31 14 -13
Mar12 110823 87.375 87.375 87.375 87.375 +1.100 26 14 +0
Apr12 110823 87.800 87.800 87.800 87.800 +1.100 1 8 +0
May12 110823 88.075 88.850 87.950 88.250 +1.100 0 4 +0
Total Volume and Open Interest 13,796 2,931 -67
Heating Oil(NYM)
Sep11 110823 291.08 296.10 288.26 294.25 +3.18 31,668 42,491 -3,234
Oct11 110823 291.85 296.75 288.97 294.92 +3.05 43,380 66,881 -269
Nov11 110823 293.17 297.37 289.91 295.59 +2.81 14,300 40,899 +1,727
Dec11 110823 293.59 297.84 290.81 296.18 +2.57 16,135 50,782 +1,537
Jan12 110823 294.30 298.44 291.83 296.85 +2.31 5,169 29,768 +176
Feb12 110823 295.25 298.18 291.77 296.58 +2.10 1,447 12,008 +120
Mar12 110823 290.81 296.50 290.81 295.56 +1.95 1,914 9,381 +493
Apr12 110823 288.83 293.51 288.83 293.51 +1.75 403 4,883 +9
May12 110823 290.78 291.54 290.78 291.54 +1.58 297 5,193 +19
Jun12 110823 289.75 291.72 285.97 290.61 +1.45 753 27,160 +104
Jul12 110823 290.79 291.29 290.79 291.29 +1.40 54 2,275 +7
Aug12 110823 291.80 292.39 291.80 292.39 +1.33 33 1,055 +2
Total Volume and Open Interest 115,802 307,041 +704
Gasoline(NYMEX)
Sep11 110823 283.21 289.90 280.42 287.66 +4.15 25,346 34,662 -4,036
Oct11 110823 270.99 276.71 268.00 274.72 +3.43 30,493 67,156 -658
Nov11 110823 267.21 271.82 263.99 270.05 +2.85 12,430 32,807 +235
Dec11 110823 264.79 269.48 262.38 267.81 +2.50 8,473 45,566 +633
Jan12 110823 265.92 268.68 262.65 267.78 +2.36 2,559 21,574 +316
Feb12 110823 266.38 268.79 263.71 268.75 +2.29 636 6,212 -4
Mar12 110823 269.20 271.60 269.20 270.07 +2.26 638 9,920 -226
Apr12 110823 281.25 281.25 281.25 281.25 +2.19 84 6,065 -3
May12 110823 279.30 281.19 278.80 281.19 +2.18 8 2,718 +0
Jun12 110823 277.83 280.98 276.70 280.44 +2.13 115 10,256 +94
Total Volume and Open Interest 80,783 251,769 -3,649
e-miNY RBOB Gasoline(NYM)
Sep11 110823 287.70 287.70 287.66 287.70 +4.20 1 1 -1
Oct11 110823 274.70 274.72 274.70 274.70 +3.40 0 1 +0
Nov11 110823 270.10 270.10 270.05 270.10 +2.90      
Dec11 110823 267.80 267.81 267.80 267.80 +2.50      
Total Volume and Open Interest 1 4 -1
Natural Gas(NYM)
Sep11 110823 3.889 4.048 3.874 3.993 +0.104 114,149 65,467 -7,755
Oct11 110823 3.869 4.024 3.853 3.968 +0.099 71,124 197,242 +8,390
Nov11 110823 3.990 4.128 3.971 4.070 +0.079 32,305 189,092 -1,491
Dec11 110823 4.223 4.336 4.207 4.276 +0.051 15,679 84,081 +1,308
Jan12 110823 4.322 4.435 4.307 4.376 +0.046 17,646 136,975 +2,171
Feb12 110823 4.330 4.433 4.308 4.377 +0.047 4,021 34,005 +282
Mar12 110823 4.298 4.395 4.280 4.340 +0.044 5,453 43,905 -345
Apr12 110823 4.250 4.356 4.250 4.305 +0.042 6,637 65,334 +777
May12 110823 4.295 4.383 4.278 4.331 +0.041 817 14,445 -66
Jun12 110823 4.326 4.420 4.308 4.368 +0.040 387 13,017 +29
Jul12 110823 4.367 4.450 4.364 4.411 +0.040 606 10,747 -47
Aug12 110823 4.399 4.475 4.387 4.435 +0.040 770 9,226 -205
Sep12 110823 4.405 4.480 4.394 4.442 +0.039 857 8,340 +337
Oct12 110823 4.447 4.515 4.421 4.470 +0.037 1,798 37,600 +441
Nov12 110823 4.605 4.650 4.594 4.636 +0.033 355 7,014 +50
Dec12 110823 4.855 4.900 4.845 4.885 +0.027 113 12,348 +15
Total Volume and Open Interest 274,856 1,004,738 +4,042
Brent Crude Oil(ICE)
Oct11 110823 108.10 110.20 107.20 109.31 +0.95 245,432 150,182 +292
Nov11 110823 107.74 109.75 106.76 108.87 +0.89 105,373 126,748 -423
Dec11 110823 107.52 109.52 106.50 108.65 +0.90 108,727 121,900 +162
Jan12 110823 107.32 109.31 106.46 108.47 +0.91 19,112 34,489 +1,211
Feb12 110823 107.98 109.15 106.35 108.31 +0.90 11,995 18,948 -100
Mar12 110823 107.28 109.00 106.03 108.17 +0.88 12,219 42,376 +549
Apr12 110823 107.20 108.88 106.40 108.07 +0.84 5,522 12,390 -258
May12 110823 107.12 108.76 106.40 107.95 +0.80 4,267 13,517 +779
Jun12 110823 106.98 108.61 105.75 107.80 +0.78 17,071 44,772 -2,309
Jul12 110823 107.70 107.70 107.70 107.70 +0.77 1,377 10,727 +183
Aug12 110823 107.57 107.57 107.57 107.57 +0.78 823 8,107 +243
Sep12 110823 107.41 107.41 107.41 107.41 +0.81 901 8,988 +139
Oct12 110823 107.23 107.23 107.23 107.23 +0.84 869 4,724 +182
Nov12 110823 107.02 107.02 107.02 107.02 +0.87 1,184 7,128 +52
Total Volume and Open Interest 564,595 774,962 +483
Gas Oil(ICE)
Sep11 110823 922.25 940.00 916.50 930.75 +15.25 70,906 114,998 -8,359
Oct11 110823 915.25 934.25 910.50 924.75 +14.50 91,711 107,932 +4,518
Nov11 110823 918.00 927.00 905.75 919.50 +13.50 41,816 55,608 +1,161
Dec11 110823 912.00 925.00 903.00 915.75 +12.25 45,622 67,190 +495
Jan12 110823 915.75 923.25 901.50 914.50 +11.25 11,572 47,267 +3,526
Feb12 110823 911.25 919.25 902.75 913.25 +10.75 3,982 22,805 +273
Mar12 110823 910.50 918.25 900.00 912.00 +10.25 4,204 17,911 +348
Apr12 110823 910.75 916.75 899.00 910.75 +10.00 1,962 12,958 +354
May12 110823 909.00 915.25 898.00 909.50 +9.75 1,833 11,642 +70
Jun12 110823 909.75 915.25 897.25 909.50 +9.75 4,671 38,677 +878
Total Volume and Open Interest 282,259 575,865 +3,101
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110823 2.867 2.895 2.867 2.893 +0.037 202 762 -96
Oct11 110823 2.780 2.829 2.780 2.823 +0.051 125 1,427 +16
Nov11 110823 2.730 2.786 2.730 2.780 +0.053 53 1,205 -19
Dec11 110823 2.742 2.758 2.741 2.751 +0.050 125 1,405 +39
Jan12 110823 2.670 2.689 2.670 2.682 +0.055 25 820 +5
Feb12 110823 2.672 2.680 2.667 2.673 +0.044 23 773 +15
Mar12 110823 2.660 2.676 2.660 2.670 +0.046 61 769 +41
Total Volume and Open Interest 731 10,065 +60
WTI Crude Oil(ICE)
Oct11 110823 84.34 86.39 83.40 85.44 +1.02 96,558 69,112 -396
Nov11 110823 84.43 86.68 83.72 85.74 +1.05 22,795 34,381 -2,816
Dec11 110823 84.90 87.04 84.10 86.11 +1.08 37,447 84,968 -1,071
Jan12 110823 86.21 87.44 84.72 86.51 +1.09 5,339 17,404 -238
Feb12 110823 86.55 87.83 85.05 86.94 +1.10 2,957 8,084 +204
Mar12 110823 86.97 88.05 85.36 87.37 +1.10 2,545 14,867 -180
Apr12 110823 87.86 88.36 85.98 87.81 +1.10 1,207 4,878 -131
May12 110823 88.30 88.74 86.43 88.25 +1.10 815 4,173 +99
Jun12 110823 88.24 89.50 86.86 88.67 +1.10 6,509 29,035 -427
Jul12 110823 89.06 89.06 89.06 89.06 +1.10 293 4,838 -49
Aug12 110823 89.33 89.33 89.33 89.33 +1.10 72 1,507 +25
Sep12 110823 89.55 89.55 89.55 89.55 +1.10 66 5,402 -7
Oct12 110823 89.74 89.74 89.74 89.74 +1.10 58 1,370 +5
Nov12 110823 89.95 89.95 89.95 89.95 +1.10 5 2,575 +5
Dec12 110823 89.16 91.03 88.38 90.17 +1.10 5,474 45,855 +447
Jan13 110823 90.32 90.32 90.32 90.32 +1.09 0 1,947 +0
Total Volume and Open Interest 184,533 413,446 -4,717
US Dollar Index(ICE)
Sep11 110823 74.245 74.260 73.635 73.960 -0.208 14,003 54,973 +349
Dec11 110823 74.285 74.395 74.020 74.320 -0.207 26 767 +5
Mar12 110823 74.740 74.740 74.740 74.740 -0.208 0 3 +0
Total Volume and Open Interest 14,029 55,743 +354
Australian Dollar(CME)
Sep11 110823 103.60 104.98 103.50 104.69 +0.83 81,485 106,801 -324
Dec11 110823 102.58 103.95 102.58 103.63 +0.79 228 1,084 +105
Mar12 110823 102.74 102.74 101.96 102.74 +0.78 0 5 +0
Total Volume and Open Interest 81,713 107,981 -219
British Pound(CME)
Sep11 110823 164.58 165.70 164.49 164.97 +0.17 63,539 102,234 -1,896
Dec11 110823 164.50 165.50 164.50 164.82 +0.17 27 391 +13
Mar12 110823 164.67 164.67 164.50 164.67 +0.17 0 8 +0
Total Volume and Open Interest 63,566 102,639 -1,883
Canadian Dollar(CME)
Sep11 110823 100.88 101.46 100.84 101.06 +0.04 71,191 93,991 +1,207
Dec11 110823 100.70 101.25 100.70 100.89 +0.04 302 7,809 +27
Mar12 110823 100.94 100.94 100.77 100.82 +0.05 75 1,948 +29
Jun12 110823 100.71 100.77 100.68 100.77 +0.09 0 406 +0
Total Volume and Open Interest 71,568 104,352 +1,263
Japanese Yen(CME)
Sep11 110823 130.21 130.81 130.00 130.36 +0.02 75,387 128,754 -2,241
Dec11 110823 130.33 130.93 130.21 130.53 +0.02 364 1,828 +20
Mar12 110823 130.77 130.77 130.74 130.77 +0.03 0 50 +0
Total Volume and Open Interest 75,751 130,652 -2,221
Swiss Franc(CME)
Sep11 110823 126.75 127.51 126.26 126.62 -0.11 16,684 47,862 +359
Dec11 110823 127.73 127.79 126.84 127.17 -0.09 115 1,082 -43
Mar12 110823 128.00 128.00 127.64 127.64 -0.09 2 39 +0
Total Volume and Open Interest 16,801 48,994 +316
EuroFX(CME)
Sep11 110823 143.51 144.97 143.49 144.20 +0.53 182,568 167,357 -1,877
Dec11 110823 143.48 144.80 143.48 144.07 +0.52 367 4,225 +147
Mar12 110823 144.51 144.51 143.44 143.96 +0.52 0 409 +0
Total Volume and Open Interest 182,935 172,824 -1,730
Mexican Peso(CME)
Sep11 110823 807.5 813.8 805.2 808.5 +1.0 22,784 113,879 +178
Oct11 110823 805.8 805.8 804.8 805.8 +1.0      
Total Volume and Open Interest 24,791 116,364 +2,177
Brazilian Real(CME)
Sep11 110823 623.70 623.80 622.45 622.45 +0.25 593 6,418 -543
Oct11 110823 619.45 619.45 619.00 619.45 +0.45      
Nov11 110823 616.40 616.40 615.85 616.40 +0.55      
Dec11 110823 613.40 613.40 612.65 613.40 +0.75 426 632 +426
Total Volume and Open Interest 2,709 26,682 +728
30-Year T-Bonds(CBOT)
Sep11 110823 139~270 140~160 138~240 139~010 -1~040 275,280 631,253 -3,233
Dec11 110823 138~260 139~080 137~180 137~250 -1~050 12,127 25,106 +5,615
Mar12 110823 137~040 137~280 136~230 136~230 -1~050 3 24 -3
Total Volume and Open Interest 287,410 656,383 +2,379
10-Year T-Notes(CBOT)
Sep11 110823 130~180 130~275 130~025 130~105 -0~085 928,495 1,843,302 -17,337
Dec11 110823 129~210 129~295 129~050 129~125 -0~085 42,976 100,217 +16,835
Mar12 110823 128~125 128~210 128~125 128~125 -0~085      
Total Volume and Open Interest 971,471 1,943,519 -502
5-Year T-Notes(CBOT)
Sep11 110823 123~056 123~081 123~024 123~048 -0~005 443,342 1,333,675 -48,585
Dec11 110823 122~061 122~087 122~029 122~053 -0~003 35,684 57,575 +15,087
Mar12 110823 121~077 121~080 121~077 121~077 -0~003      
Total Volume and Open Interest 480,568 1,391,250 -33,498
2 Year T-Notes(CBOT)
Sep11 110823 110~034 110~036 110~030 110~032 -0~003 178,969 911,681 -26,004
Dec11 110823 110~031 110~033 110~026 110~027 -0~005 43,146 53,960 +23,970
Mar12 110823 110~019 110~024 110~019 110~019 -0~005 0 60 +0
Total Volume and Open Interest 222,115 965,701 -2,034
Eurodollars(CME)
Sep11 110823 99.595 99.607 99.585 99.595 unch 210,413 1,127,519 -3,290
Dec11 110823 99.390 99.410 99.365 99.375 -0.040 278,688 1,050,195 -3,304
Mar12 110823 99.420 99.445 99.395 99.405 -0.035 215,277 1,067,537 -22,292
Jun12 110823 99.465 99.485 99.435 99.445 -0.030 228,216 1,288,282 -6,679
Sep12 110823 99.485 99.500 99.445 99.460 -0.025 191,778 875,737 -28,056
Dec12 110823 99.470 99.485 99.435 99.445 -0.025 153,742 768,664 -8,264
Mar13 110823 99.455 99.470 99.420 99.435 -0.020 111,798 722,887 -11,871
Jun13 110823 99.395 99.405 99.355 99.370 -0.015 108,701 555,479 -8,048
Sep13 110823 99.265 99.290 99.230 99.250 -0.015 78,406 502,004 +6,044
Dec13 110823 99.090 99.125 99.050 99.075 -0.015 105,475 407,615 -7,585
Mar14 110823 98.915 98.945 98.865 98.895 -0.015 57,169 291,707 -4,410
Jun14 110823 98.705 98.745 98.660 98.690 -0.020 53,529 271,880 -4,171
Sep14 110823 98.505 98.540 98.455 98.485 -0.030 26,983 141,179 -150
Dec14 110823 98.290 98.330 98.235 98.275 -0.030 27,350 146,619 -828
Mar15 110823 98.080 98.125 98.025 98.075 -0.030 15,138 121,085 +464
Jun15 110823 6.150 6.180 6.070 6.125 -0.030 15,764 112,048 -541
Sep15 110823 5.955 5.985 5.870 5.930 -0.030 7,190 69,302 -295
Dec15 110823 5.745 5.805 5.680 5.745 -0.030 9,889 58,379 -1,724
Total Volume and Open Interest 1,915,219 9,793,420 -105,905
30 Day Federal Funds(CBOT)
Aug11 110823 99.900 99.902 99.900 99.902 unch 1,438 85,882 -414
Sep11 110823 99.905 99.915 99.905 99.910 unch 3,676 55,070 -991
Oct11 110823 99.910 99.920 99.910 99.910 unch 1,838 55,889 -122
Nov11 110823 99.915 99.925 99.915 99.915 unch 1,422 53,263 -266
Dec11 110823 99.920 99.930 99.920 99.920 unch 4,090 61,341 +258
Jan12 110823 99.915 99.925 99.910 99.915 unch 4,533 58,741 +1,382
Total Volume and Open Interest 30,071 816,578 -1,637
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110823 99.683 99.683 99.683 99.683 unch 0 66 +0
Dec11 110823 99.720 99.720 99.720 99.720 unch 0 332 +0
Mar12 110823 99.728 99.728 99.728 99.728 unch 0 340 +0
Jun12 110823 99.725 99.725 99.725 99.725 unch      
Sep12 110823 99.645 99.645 99.645 99.645 unch      
Dec12 110823 99.705 99.705 99.705 99.705 unch      
Mar13 110823 99.705 99.705 99.705 99.705 unch      
Jun13 110823 99.660 99.660 99.660 99.660 unch      
Sep13 110823 99.520 99.520 99.520 99.520 unch      
Dec13 110823 99.380 99.380 99.380 99.380 unch      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110823 99.68 99.68 99.68 99.68 unch 0 1,229 +0
Dec11 110823 99.72 99.72 99.72 99.72 unch 182 2,002 +93
Mar12 110823 99.73 99.73 99.73 99.73 unch 0 2,383 +0
Jun12 110823 99.72 99.72 99.72 99.72 unch 0 1,376 +0
Sep12 110823 99.64 99.64 99.64 99.64 unch 0 411 +0
Dec12 110823 99.71 99.71 99.71 99.71 unch 0 49 +0
Mar13 110823 99.71 99.71 99.71 99.71 unch 0 1 +0
Jun13 110823 99.66 99.66 99.66 99.66 unch      
Total Volume and Open Interest 182 7,453 +93
Japanese Gov't Bonds(SGX)
Sep11 110823 142.65 142.75 142.46 142.50 -0.20 1,670 25,076 +151
Dec11 110823 142.20 142.20 142.20 142.20 -0.18 12 22 +10
Mar12 110823 140.11 140.11 140.11 140.11 -0.18      
Total Volume and Open Interest 1,682 25,098 +161
Euro-Bund(EUREX)
Sep11 110823 135.13 135.47 134.63 135.28 +0.10 597,737 957,387 -11,441
Dec11 110823 133.58 133.85 133.11 133.76 +0.10 13,951 18,358 +8,261
Mar12 110823 134.28 134.28 134.28 134.28 +0.10 0 1 +0
Total Volume and Open Interest 611,688 975,746 -3,180
Euro-Bobl(EUREX)
Sep11 110823 122.14 122.37 121.88 122.24 +0.14 367,637 714,775 +2,196
Dec11 110823 121.09 121.25 121.00 121.23 +0.16 1,281 4,773 +156
Mar12 110823 121.24 121.24 121.24 121.24 +0.14      
Total Volume and Open Interest 368,918 719,548 +2,352
3-Mth Euribor(EUREX)
Sep11 110823 98.525 98.525 98.500 98.510 -0.025 4 1,978 -2
Dec11 110823 98.745 98.745 98.705 98.705 -0.060 3 1,478 +0
Mar12 110823 98.855 98.855 98.845 98.845 -0.045 3 2,512 +3
Total Volume and Open Interest 15 9,976 -4
Long Gilt(LIFFE)
Sep11 110823 129~09 129~23 128~27 129~14 +0~03 82,013 352,377 +4,625
Dec11 110823 128~02 128~13 127~19 128~05 +0~03 1,027 3,059 +488
Total Volume and Open Interest 83,040 355,436 +5,113
3-Mth Short Sterling(LIFFE)
Sep11 110823 99.05 99.06 99.04 99.05 -0.01 41,817 364,089 -10,969
Dec11 110823 98.97 98.99 98.93 98.94 -0.05 52,302 447,205 -12,775
Mar12 110823 99.02 99.05 98.98 98.99 -0.04 48,497 349,386 -1,178
Jun12 110823 99.07 99.09 99.02 99.03 -0.03 34,991 238,247 -4,586
Sep12 110823 99.08 99.10 99.02 99.05 -0.02 32,796 284,545 +7,460
Dec12 110823 99.03 99.04 98.97 99.01 -0.01 30,787 247,588 -327
Total Volume and Open Interest 287,223 2,385,728 -24,653
3-Mth Euribor(LIFFE)
Sep11 110823 98.535 98.535 98.480 98.510 -0.025 131,559 651,544 +17,241
Dec11 110823 98.765 98.780 98.660 98.705 -0.060 117,096 603,082 +1,980
Mar12 110823 98.910 98.930 98.780 98.845 -0.045 73,177 471,699 -11,280
Total Volume and Open Interest 608,821 3,465,311 +7,727
3-Mth Aus T-Bills(SFE)
Sep11 110823 95.40 95.42 95.33 95.34 -0.07 25,362 167,143 +3,524
Dec11 110823 96.08 96.10 95.93 95.95 -0.14 36,872 233,132 +6,186
Mar12 110823 96.37 96.41 96.23 96.25 -0.13 16,541 153,912 +3,127
Jun12 110823 96.33 96.40 96.23 96.25 -0.13 4,300 89,498 +658
Sep12 110823 96.14 96.21 96.07 96.09 -0.10 2,151 61,570 +630
Dec12 110823 95.98 96.01 95.89 95.90 -0.10 2,413 37,922 +643
Mar13 110823 95.79 95.84 95.73 95.73 -0.10 2,053 38,549 +904
Jun13 110823 95.63 95.69 95.59 95.59 -0.09 259 18,476 +2
Sep13 110823 95.48 95.58 95.48 95.48 -0.09 213 3,343 +4
Dec13 110823 95.46 95.47 95.38 95.38 -0.09 18 1,699 +5
Total Volume and Open Interest 90,182 805,390 +15,683
10-Year Aus T-Bonds(SFE)
Sep11 110823 95.72 95.72 95.60 95.61 -0.12 52,045 395,619 +7,832
Dec11 110823 95.61 95.61 95.61 95.61 -0.12      
Total Volume and Open Interest 52,045 395,619 +7,832
3-Year Aus T-Bonds(SFE)
Sep11 110823 96.39 96.40 96.22 96.24 -0.16 135,905 645,565 +6,551
Dec11 110823 96.24 96.24 96.24 96.24 -0.16      
Total Volume and Open Interest 135,905 645,565 +6,551
Gold(CMX)
Aug11 110823 1909.0 1909.3 1824.6 1858.3 -30.4 1,106 895 +380
Oct11 110823 1896.1 1915.0 1823.8 1859.2 -30.5 18,042 30,765 +1,868
Dec11 110823 1900.2 1917.9 1826.0 1861.3 -30.6 253,907 369,460 +2,702
Feb12 110823 1904.5 1916.2 1828.9 1863.1 -30.5 5,402 30,426 +3,637
Apr12 110823 1913.8 1918.1 1830.7 1865.0 -30.6 875 7,481 +104
Jun12 110823 1912.8 1917.6 1832.6 1867.0 -30.6 463 16,239 +301
Aug12 110823 1907.1 1916.2 1868.8 1868.8 -30.7 586 6,228 +25
Oct12 110823 1922.3 1922.3 1840.4 1870.8 -30.8 123 4,184 -5
Dec12 110823 1917.8 1934.6 1837.7 1873.0 -30.9 2,168 13,568 +133
Feb13 110823 1926.7 1926.8 1875.1 1875.1 -30.9 3,168 3,120 +1,504
Apr13 110823 1929.6 1929.6 1877.5 1877.5 -31.0 3 338 -2
Jun13 110823 1920.0 1920.0 1857.1 1880.2 -31.1 94 11,852 -8
Total Volume and Open Interest 289,133 531,724 +10,414
Silver(CMX)
Sep11 110823 4376.5 4427.5 4150.0 4229.1 -103.4 77,097 33,364 -6,000
Dec11 110823 4390.0 4429.0 4156.5 4233.0 -103.5 33,980 55,713 +5,008
Mar12 110823 4416.0 4427.0 4170.0 4234.5 -103.5 1,397 7,277 +80
May12 110823 4311.0 4325.0 4233.5 4233.5 -103.5 57 2,300 -1
Jul12 110823 4296.0 4329.0 4177.5 4232.1 -103.2 5 1,985 -1
Sep12 110823 4336.5 4336.5 4229.3 4229.3 -102.8 59 331 +18
Dec12 110823 4379.0 4419.0 4153.5 4223.2 -102.9 122 8,463 -6
Total Volume and Open Interest 112,889 121,089 -861
Platinum(NYMEX)
Oct11 110823 1910.0 1918.5 1863.2 1880.1 -25.6 8,538 36,780 +1,124
Jan12 110823 1916.8 1916.8 1867.9 1883.7 -25.5 419 2,632 +228
Apr12 110823 1925.0 1925.5 1874.3 1887.6 -25.1 149 523 +83
Jul12 110823 1891.0 1891.0 1891.0 1891.0 -25.1 2 23 +2
Total Volume and Open Interest 9,110 39,960 +1,437
Palladium(NYMEX)
Sep11 110823 764.10 768.90 758.80 764.40 -0.70 3,033 10,604 -746
Dec11 110823 766.00 770.50 760.60 766.30 -0.65 1,658 9,942 +935
Mar12 110823 111.99 111.99 111.99 111.99 -0.65 0 92 +0
Total Volume and Open Interest 4,691 20,642 +189
Copper(CMX)
Sep11 110823 394.05 403.80 393.30 399.60 +4.05 32,522 31,089 +961
Dec11 110823 396.95 405.80 395.40 401.45 +3.95 9,643 67,311 +904
Mar12 110823 398.20 406.65 398.20 403.15 +3.90 864 18,124 +335
May12 110823 403.90 403.90 403.90 403.90 +3.85 73 3,670 +33
Jul12 110823 404.25 404.25 404.25 404.25 +3.80 3 1,093 +0
Total Volume and Open Interest 43,639 128,576 +2,363
DJIA Index(CBOT)
Sep11 110823 10846 11150 10810 11141 +294 357 13,599 +21
Dec11 110823 10900 11069 10860 11069 +296 15 106 +3
Mar12 110823 11000 11000 10704 11000 +296      
Jun12 110823 10930 10930 10634 10930 +296      
Total Volume and Open Interest 372 13,705 +24
E-mini DJIA Index(CBOT)
Sep11 110823 10848 11150 10808 11141 +294 127,065 75,704 -254
Dec11 110823 10738 11075 10738 11069 +296 262 1,329 +33
Mar12 110823 11000 11000 11000 11000 +296 0 13 +0
Jun12 110823 10930 10930 10930 10930 +296      
Total Volume and Open Interest 127,327 77,046 -221
S & P 500(CME)
Sep11 110823 1123.70 1160.20 1118.70 1158.60 +35.30 15,040 344,195 +350
Dec11 110823 1121.00 1153.80 1115.00 1152.90 +35.40 944 23,736 -139
Mar12 110823 1147.90 1147.90 1110.90 1147.50 +35.60 0 678 +1
Jun12 110823 1142.40 1142.40 1105.40 1142.00 +35.60 1 27 +0
Total Volume and Open Interest 15,985 368,736 +212
S & P 500 E-Mini(Globex)
Sep11 110823 1123.50 1160.75 1118.50 1158.50 +35.25 2,714,560 3,396,068 +5,761
Dec11 110823 1116.50 1154.50 1113.00 1153.00 +35.50 2,732 63,688 +728
Total Volume and Open Interest 2,717,366 3,460,649 +6,491
NASDAQ 100(CME)
Sep11 110823 2053.00 2128.50 2037.80 2124.00 +80.00 1,196 23,620 +116
Dec11 110823 2119.00 2125.00 2119.00 2119.00 +80.20 0 67 +0
Mar12 110823 2115.80 2116.50 2115.80 2115.80 +80.30      
Total Volume and Open Interest 1,196 23,687 +116
NASDAQ 100 E-Mini(Globex)
Sep11 110823 2046.80 2129.30 2037.00 2124.00 +80.00 254,177 348,637 -2,096
Dec11 110823 2038.80 2122.30 2034.30 2119.00 +80.20 312 6,064 +60
Total Volume and Open Interest 254,489 354,712 -2,036
S & P Midcap 400(CME)
Sep11 110823 818.70 820.00 818.70 818.70 +31.20 0 4,626 +0
Dec11 110823 813.60 813.60 813.60 813.60 +31.20      
Mar12 110823 811.90 811.90 811.90 811.90 +31.20      
Total Volume and Open Interest 0 4,626 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110823 8700 8850 8650 8840 +170 9,137 30,783 +97
Dec11 110823 8680 8815 8680 8810 +170 10 261 +9
Total Volume and Open Interest 9,147 31,044 +106
Nikkei 225(SGX)
Sep11 110823 8655 8775 8630 8740 +120 182,928 229,134 -1,575
Dec11 110823 8590 8680 8580 8680 +120 368 9,973 -7
Mar12 110823 8670 8670 8670 8670 +120 0 11 +0
Total Volume and Open Interest 183,464 245,848 -1,501
CAC 40(EURONEXT)
Sep11 110823 3070.5 3133.5 3045.0 3081.0 +37.5 89,362 307,199 +1,811
Oct11 110823 3090.0 3116.0 3058.5 3077.5 +37.5 22 459 +9
Nov11 110823 3050.0 3076.0 3050.0 3076.0 +36.0      
Total Volume and Open Interest 89,387 307,719  
Hang Seng Index(HKFE)
Aug11 110823 19416 19870 19350 19852 +361 118,669 104,141 -306
Sep11 110823 19300 19772 19255 19755 +372 5,388 15,045 +2,131
Total Volume and Open Interest 124,297 123,593 +1,916
DAX(EUREX)
Sep11 110823 5522.5 5639.0 5453.0 5524.0 +48.5 164,628 185,904 -553
Dec11 110823 5550.0 5654.0 5472.0 5540.5 +48.5 451 12,109 -117
Mar12 110823 5573.0 5674.0 5505.0 5560.5 +49.0 98 1,450 +31
Total Volume and Open Interest 165,177 199,463 -639
FT-SE 100(EURONEXT)
Sep11 110823 5063.00 5208.00 5063.00 5124.00 +31.50 127,800 619,417 -2,768
Dec11 110823 5132.50 5170.00 5069.50 5099.00 +31.50 639 6,581 +22
Mar12 110823 5056.00 5062.50 5056.00 5062.50 +32.50 14 208 +11
Total Volume and Open Interest 128,503 626,588 -2,695
SPI 200(SFE)
Sep11 110823 4080.0 4172.0 4056.0 4170.0 +94.0 60,413 230,808 -5,198
Dec11 110823 4118.0 4175.0 4079.0 4175.0 +92.0 228 5,605 +54
Mar12 110823 4100.0 4155.0 4100.0 4155.0 +95.0 1 1,937 -91
Total Volume and Open Interest 60,642 239,707 -5,235
GSCI(CME)
Sep11 110823 650.00 655.00 643.60 652.00 +4.50 79 8,871 +17
Oct11 110823 649.80 654.50 643.50 651.75 +4.25 2 0 +0
Nov11 110823 653.00 656.00 645.00 653.00 +5.00      
Total Volume and Open Interest 81 8,871 +17
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