Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 24, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110824 1390.00 1396.25 1381.50 1386.50 -3.00 15,840 30,517 -3,799
Nov11 110824 1398.00 1403.25 1388.00 1393.50 -3.75 114,581 307,623 +8,951
Jan12 110824 1406.75 1412.00 1397.75 1403.75 -2.75 21,050 63,441 +1,654
Mar12 110824 1407.50 1413.25 1400.25 1405.75 -1.75 10,429 37,621 +1,402
May12 110824 1405.00 1410.25 1396.75 1403.25 -0.75 8,731 39,929 +1,482
Jul12 110824 1405.75 1411.00 1398.50 1405.00 -0.75 6,951 22,959 +955
Aug12 110824 1388.00 1391.00 1388.00 1388.00 -3.00 73 260 +30
Sep12 110824 1365.00 1365.00 1360.50 1360.50 -3.00 124 224 +47
Nov12 110824 1336.25 1342.50 1330.00 1334.00 -4.75 2,921 21,767 +566
Jan13 110824 1343.00 1343.00 1337.75 1337.75 -4.75 0 5,130 +0
Mar13 110824 1339.50 1344.25 1339.50 1339.50 -4.75 0 108 +0
May13 110824 1338.75 1343.50 1338.75 1338.75 -4.75 0 20 +0
Jul13 110824 1342.50 1347.25 1342.50 1342.50 -4.75 0 157 +0
Aug13 110824 1331.75 1336.50 1331.75 1331.75 -4.75      
Total Volume and Open Interest 180,711 530,818 +11,294
Soybean Meal(CBOT)
Sep11 110824 368.50 369.50 364.90 367.00 -1.30 18,875 22,570 -1,173
Oct11 110824 371.00 372.00 366.30 369.50 -1.30 12,092 24,052 +470
Dec11 110824 376.30 376.70 371.90 374.20 -1.30 54,240 97,999 +9,472
Jan12 110824 377.70 378.10 374.00 376.00 -1.30 2,823 10,783 +719
Mar12 110824 378.20 379.30 375.80 377.60 -1.00 1,369 7,170 +132
May12 110824 377.10 378.40 374.50 376.70 -0.60 4,255 10,833 +71
Jul12 110824 377.20 377.60 374.20 376.30 -0.50 2,452 4,969 +178
Aug12 110824 372.90 372.90 371.80 371.80 -0.50 180 637 +34
Sep12 110824 366.00 366.30 363.80 363.80 -0.50 280 822 +44
Oct12 110824 351.30 352.30 351.30 351.30 -1.00 96 925 +15
Total Volume and Open Interest 97,602 183,636 +10,355
Soybean Oil(CBOT)
Sep11 110824 55.70 56.09 55.55 55.78 +0.16 16,069 31,914 -3,258
Oct11 110824 55.95 56.27 55.78 55.95 +0.13 9,277 33,063 +901
Dec11 110824 56.28 56.68 56.13 56.33 +0.12 49,618 135,778 +1,378
Jan12 110824 56.54 56.88 56.37 56.57 +0.14 4,632 29,229 -546
Mar12 110824 56.72 57.06 56.64 56.76 +0.11 3,152 21,318 +454
May12 110824 56.90 57.16 56.64 56.86 +0.12 3,786 13,519 +1,198
Jul12 110824 57.09 57.21 56.83 57.00 +0.14 3,556 7,753 -192
Aug12 110824 57.00 57.00 56.86 57.00 +0.14 26 526 -8
Sep12 110824 57.07 57.07 56.82 56.95 +0.13 50 417 -4
Oct12 110824 56.80 56.80 56.67 56.80 +0.13 23 391 -12
Total Volume and Open Interest 90,951 276,864 +74
Canola(WCE)
Nov11 110824 561.0 566.5 558.3 562.1 +2.8 9,947 105,355 -513
Jan12 110824 569.2 574.6 567.5 570.8 +3.1 1,600 33,006 +375
Mar12 110824 577.3 583.0 575.3 578.9 +3.1 826 13,273 +274
May12 110824 581.2 588.2 580.9 585.7 +3.4 255 8,612 +41
Jul12 110824 585.4 593.5 585.0 590.9 +3.8 61 4,007 +42
Total Volume and Open Interest 12,716 166,706 +226
Corn(CBOT)
Sep11 110824 730.00 737.00 727.50 731.75 +1.50 61,949 139,481 -5,665
Dec11 110824 743.00 748.75 739.25 743.00 -0.50 156,993 695,176 +6,660
Mar12 110824 754.00 759.25 750.25 754.00 -1.00 31,415 180,993 +865
May12 110824 757.25 765.00 754.00 757.25 -0.75 8,445 39,799 +835
Jul12 110824 758.25 766.00 755.00 758.75 -0.50 9,985 77,470 +394
Sep12 110824 702.00 705.00 698.00 700.75 -3.75 2,400 14,897 +708
Dec12 110824 659.00 659.75 653.00 654.75 -4.75 5,825 87,557 +941
Mar13 110824 666.00 667.50 661.75 662.25 -5.25 114 17,829 -6
May13 110824 671.00 672.00 666.75 666.75 -5.25 5 509 +5
Jul13 110824 675.00 676.00 670.75 670.75 -5.25 63 883 +30
Total Volume and Open Interest 277,303 1,265,224 +4,796
Wheat(CBOT)
Sep11 110824 757.25 764.00 745.75 749.25 -8.00 23,795 47,209 -5,911
Dec11 110824 784.00 791.00 772.25 777.25 -7.25 47,366 215,405 +5,596
Mar12 110824 812.50 817.75 800.50 806.00 -7.75 8,110 72,339 +357
May12 110824 821.00 828.25 812.00 817.50 -7.00 1,162 14,400 -47
Jul12 110824 823.50 831.00 817.00 821.00 -4.50 1,690 53,698 -169
Sep12 110824 834.75 841.25 830.25 833.25 -3.75 73 2,687 -11
Total Volume and Open Interest 82,646 431,598 -108
Wheat(KCBT)
Sep11 110824 839.75 844.50 830.00 835.00 -6.00 10,881 36,914 -4,940
Dec11 110824 863.00 869.00 854.00 859.00 -6.25 11,525 78,342 +2,392
Mar12 110824 873.25 880.00 865.50 870.75 -6.25 1,663 29,864 -57
May12 110824 876.25 881.25 868.50 873.75 -6.25 201 4,206 +54
Jul12 110824 866.25 874.25 860.00 866.00 -6.00 1,037 19,180 +303
Sep12 110824 875.25 883.25 872.50 875.00 -7.00 29 1,414 +0
Total Volume and Open Interest 25,356 171,724 -2,246
Wheat(MGE)
Sep11 110824 946.50 948.75 920.00 926.00 -24.25 1,784 7,166 -880
Dec11 110824 930.00 933.50 907.50 912.50 -22.00 2,626 21,159 +263
Mar12 110824 928.50 934.00 913.75 917.25 -17.25 740 7,248 -5
May12 110824 927.00 931.75 915.75 919.25 -13.00 458 3,406 -11
Jul12 110824 925.25 930.75 916.00 920.00 -10.00 405 4,407 -3
Total Volume and Open Interest 6,164 46,899 -618
Oats(CBOT)
Sep11 110824 363.50 370.00 360.25 360.25 -4.25 291 1,801 +113
Dec11 110824 372.50 375.50 367.50 368.25 -4.75 934 10,901 +224
Mar12 110824 383.50 384.50 377.75 378.75 -4.75 42 1,159 -3
May12 110824 385.75 390.50 385.75 385.75 -4.75 2 35 -1
Total Volume and Open Interest 1,269 13,928 +333
Rough Rice(CBOT)
Sep11 110824 16.92 16.97 16.81 16.85 -0.11 671 5,248 -190
Nov11 110824 17.25 17.28 17.12 17.17 -0.11 851 10,711 +368
Jan12 110824 17.50 17.60 17.45 17.49 -0.11 153 1,659 +44
Mar12 110824 17.78 17.88 17.75 17.76 -0.11 17 869 +0
Total Volume and Open Interest 1,692 18,650 +222
Live Cattle(CME)
Aug11 110824 114.100 114.200 112.750 113.250 -0.850 1,138 3,516 -728
Oct11 110824 115.385 115.400 113.800 113.930 -1.120 12,533 127,196 -964
Dec11 110824 117.080 117.180 115.900 116.150 -0.750 7,251 89,885 +386
Feb12 110824 120.580 120.635 119.350 119.400 -1.135 3,840 44,060 +899
Apr12 110824 124.450 124.500 123.035 123.400 -1.050 1,746 27,456 +676
Jun12 110824 122.200 122.500 121.300 121.785 -0.695 380 10,957 +38
Total Volume and Open Interest 26,987 305,416 +349
Feeder Cattle(CME)
Aug11 110824 133.650 133.735 133.035 133.500 -0.235 854 3,013 -452
Sep11 110824 133.850 133.950 131.235 131.550 -2.080 939 7,275 +42
Oct11 110824 134.300 134.380 131.450 132.035 -2.315 1,401 13,282 +13
Nov11 110824 135.380 135.535 132.735 133.350 -2.225 442 5,661 +63
Jan12 110824 136.235 136.400 133.800 134.325 -2.075 69 3,445 +5
Mar12 110824 136.150 136.150 133.825 134.535 -1.915 35 997 -1
Apr12 110824 134.985 136.000 134.750 135.000 -2.150 13 272 +1
Total Volume and Open Interest 3,758 34,159 -324
Lean Hogs(CME)
Oct11 110824 88.250 88.550 87.000 87.050 -1.180 12,359 87,604 +185
Dec11 110824 84.480 84.535 83.300 83.450 -0.880 9,425 79,464 +1,499
Feb12 110824 87.200 87.200 86.400 86.450 -0.750 2,486 39,302 +954
Apr12 110824 89.400 89.600 88.785 88.885 -0.765 1,495 24,654 +352
May12 110824 94.300 94.300 93.800 94.000 -0.300 17 984 +1
Jun12 110824 95.750 96.300 95.535 95.680 -0.705 421 12,312 +45
Jul12 110824 94.285 94.980 94.150 94.200 -0.335 95 3,730 -2
Aug12 110824 93.200 93.200 92.900 93.100 -0.100 38 2,359 -1
Total Volume and Open Interest 26,347 251,354 +3,032
Class III Milk(CME)
Aug11 110824 21.47 21.54 21.45 21.52 +0.02 126 6,564 -16
Sep11 110824 18.02 18.02 17.67 17.78 -0.19 835 6,215 -3
Oct11 110824 17.38 17.53 17.31 17.43 +0.01 514 5,004 +32
Nov11 110824 17.48 17.59 17.46 17.48 -0.03 152 4,494 +6
Dec11 110824 17.46 17.55 17.46 17.55 +0.02 142 3,928 +9
Total Volume and Open Interest 2,193 36,777 +250
Cocoa(ICE)
Sep11 110824 3140 3144 3069 3080 -57 53 50 -42
Dec11 110824 3135 3150 3063 3088 -53 18,651 67,662 -5,507
Mar12 110824 3169 3180 3099 3120 -51 4,150 49,268 +1,653
May12 110824 3177 3183 3118 3125 -52 747 15,782 +365
Jul12 110824 3176 3188 3131 3135 -53 162 6,774 +52
Sep12 110824 3200 3200 3146 3146 -54 421 9,546 -300
Dec12 110824 3155 3155 3155 3155 -58 322 5,622 +304
Total Volume and Open Interest 24,506 159,232 -3,475
Coffee "C"(ICE)
Sep11 110824 271.00 276.35 270.10 272.50 +3.65 892 731 -587
Dec11 110824 272.00 277.65 271.95 273.75 +2.15 11,105 68,729 +485
Mar12 110824 275.20 280.35 275.00 276.45 +2.05 3,076 18,082 -277
May12 110824 276.00 280.30 276.00 276.60 +1.85 691 8,268 +13
Jul12 110824 275.30 278.65 274.75 275.15 +1.80 253 2,710 -74
Sep12 110824 273.35 276.85 273.35 273.40 +1.80 39 1,972 +9
Total Volume and Open Interest 16,145 102,412 -365
Orange Juice(ICE)
Sep11 110824 168.75 170.50 165.00 165.25 -4.50 560 3,529 -483
Nov11 110824 162.50 162.90 159.65 160.25 -2.95 713 16,272 +364
Jan12 110824 162.25 162.25 159.75 160.05 -2.80 40 3,351 +2
Mar12 110824 161.80 162.10 160.25 160.25 -2.90 27 1,408 +25
May12 110824 163.00 163.00 160.25 160.65 -3.40 0 409 +40
Jul12 110824 160.65 160.65 160.65 160.65 -3.40 0 153 +0
Total Volume and Open Interest 1,340 25,133 -52
Sugar #11(ICE)
Oct11 110824 30.65 31.85 29.75 30.18 -0.64 33,174 253,725 +1,030
Mar12 110824 29.69 30.60 28.76 29.17 -0.55 18,367 158,443 +1,963
May12 110824 27.92 28.53 27.02 27.40 -0.53 5,021 44,158 -119
Jul12 110824 26.60 26.93 25.70 26.03 -0.52 3,524 64,316 +330
Oct12 110824 25.57 25.78 24.78 25.09 -0.48 2,054 30,298 +237
Total Volume and Open Interest 63,197 595,341 +3,556
London Cocoa(LCE)
Sep11 110824 1946 1958 1913 1916 -28 3,707 50,614 -1,697
Dec11 110824 1961 1977 1934 1937 -23 10,912 65,049 +602
Mar12 110824 1975 1989 1948 1951 -23 2,818 43,886 +689
May12 110824 1980 1993 1956 1956 -24 1,560 15,264 +437
Jul12 110824 1974 1998 1960 1961 -24 898 8,658 +271
Sep12 110824 2004 2004 1969 1969 -23 63 5,310 -6
Dec12 110824 1972 1972 1972 1972 -23 0 8,757 +0
Total Volume and Open Interest 19,958 198,444 +296
London Sugar(LCE)
Oct11 110824 803.70 823.70 782.10 784.60 -15.90 1,296 20,619 -288
Dec11 110824 759.50 774.20 737.50 739.40 -16.70 687 8,326 +352
Mar12 110824 744.70 761.80 723.80 725.90 -16.70 442 10,907 +27
May12 110824 719.90 737.30 701.10 702.40 -17.50 255 3,388 +106
Aug12 110824 695.10 712.30 677.10 679.80 -15.60 15 2,210 +4
Total Volume and Open Interest 2,757 47,189 +219
Cotton(ICE)
Oct11 110824 106.75 108.50 104.62 104.62 -0.52 19 436 -1
Dec11 110824 105.59 109.00 104.61 104.99 -0.25 4,772 94,056 +83
Mar12 110824 102.80 105.16 101.50 101.97 -0.27 789 32,242 +296
May12 110824 101.69 103.02 100.25 100.62 -0.37 92 6,548 -10
Jul12 110824 99.99 101.00 99.52 99.52 -0.21 83 8,428 +1
Oct12 110824 98.74 98.74 98.74 98.74 -0.21 0 3 +0
Total Volume and Open Interest 5,765 145,796 +371
Lumber(CME)
Sep11 110824 219.0 228.0 219.0 227.0 +9.0 537 1,920 -249
Nov11 110824 225.9 233.3 225.5 233.0 +9.7 569 6,053 +201
Jan12 110824 247.3 256.0 247.3 254.4 +8.4 338 1,550 +191
Mar12 110824 264.2 268.0 264.1 266.0 +6.6 3 150 +0
Total Volume and Open Interest 1,448 9,676 +144
Crude Oil(NYM)
Oct11 110824 85.67 86.59 84.55 85.16 -0.28 353,947 314,556 -317
Nov11 110824 85.96 86.92 84.93 85.53 -0.21 70,865 145,834 +537
Dec11 110824 86.40 87.28 85.29 85.94 -0.17 65,138 198,227 -182
Jan12 110824 86.86 87.60 86.04 86.37 -0.14 15,406 78,936 +1,527
Feb12 110824 86.73 88.01 86.55 86.82 -0.12 7,290 29,059 +925
Mar12 110824 87.73 88.25 86.96 87.27 -0.10 8,649 40,694 +83
Apr12 110824 87.84 88.68 87.54 87.73 -0.08 5,162 24,486 -337
May12 110824 88.26 89.12 88.14 88.18 -0.07 3,920 21,988 +223
Jun12 110824 89.00 89.63 88.49 88.62 -0.05 12,505 78,152 +975
Jul12 110824 89.29 89.76 89.03 89.03 -0.03 970 33,095 +145
Aug12 110824 89.34 89.34 89.34 89.34 +0.01 391 15,349 +1
Sep12 110824 89.59 89.59 89.59 89.59 +0.04 789 19,067 -2
Oct12 110824 89.81 89.81 89.81 89.81 +0.07 994 13,747 -173
Nov12 110824 90.05 90.05 90.05 90.05 +0.10 542 18,423 +38
Dec12 110824 90.47 91.21 89.65 90.30 +0.13 16,083 152,782 +1,022
Jan13 110824 90.97 90.97 90.48 90.48 +0.16 364 19,236 -39
Total Volume and Open Interest 572,256 1,465,153 +3,550
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 110824 85.700 86.575 84.575 85.150 -0.300 13,292 1,676 -201
Nov11 110824 86.025 86.850 84.975 85.525 -0.225 385 505 +91
Dec11 110824 86.050 87.100 85.575 85.950 -0.150 173 362 -22
Jan12 110824 86.875 86.875 86.375 86.375 -0.125 4 9 +0
Feb12 110824 87.350 87.350 86.825 86.825 -0.125 0 14 +0
Mar12 110824 87.800 87.800 87.275 87.275 -0.100 3 14 +0
Apr12 110824 88.275 88.275 87.725 87.725 -0.075 11 8 +0
May12 110824 87.950 88.600 87.950 88.175 -0.075 12 6 +2
Total Volume and Open Interest 13,940 2,861 -70
Heating Oil(NYM)
Sep11 110824 295.50 298.50 293.84 296.07 +1.82 30,476 39,153 -3,338
Oct11 110824 296.19 299.24 294.37 296.90 +1.98 54,225 69,889 +3,008
Nov11 110824 296.70 299.88 295.00 297.61 +2.02 19,621 40,956 +57
Dec11 110824 297.25 300.38 295.48 298.25 +2.07 18,034 50,301 -481
Jan12 110824 297.90 300.99 296.54 299.01 +2.16 9,785 30,296 +528
Feb12 110824 296.73 300.86 296.73 298.76 +2.18 2,012 12,257 +249
Mar12 110824 295.68 299.58 295.68 297.71 +2.15 1,929 9,524 +143
Apr12 110824 292.90 296.08 292.90 295.68 +2.17 476 4,941 +58
May12 110824 294.50 294.50 293.05 293.72 +2.18 278 5,160 -33
Jun12 110824 292.18 294.57 291.50 292.83 +2.22 1,851 27,209 +49
Jul12 110824 292.90 293.48 292.90 293.48 +2.19 79 2,287 +12
Aug12 110824 294.05 294.48 294.05 294.48 +2.09 243 1,073 +18
Total Volume and Open Interest 140,217 307,763 +722
Gasoline(NYMEX)
Sep11 110824 288.00 291.06 285.40 287.84 +0.18 29,005 29,896 -4,766
Oct11 110824 275.25 278.31 272.69 275.58 +0.86 47,520 66,403 -753
Nov11 110824 269.96 273.52 268.28 271.18 +1.13 19,494 31,805 -1,002
Dec11 110824 267.98 271.10 266.09 269.02 +1.21 16,486 47,516 +1,950
Jan12 110824 268.45 270.52 268.00 269.07 +1.29 5,090 23,642 +2,068
Feb12 110824 269.53 271.13 268.94 270.08 +1.33 1,395 6,411 +199
Mar12 110824 270.50 273.20 270.35 271.40 +1.33 1,475 9,590 -330
Apr12 110824 284.30 284.30 282.56 282.56 +1.31 357 6,149 +84
May12 110824 284.21 284.21 282.12 282.50 +1.31 209 2,704 -14
Jun12 110824 279.70 282.55 279.70 281.75 +1.31 971 10,682 +426
Total Volume and Open Interest 122,616 249,769 -2,000
e-miNY RBOB Gasoline(NYM)
Sep11 110824 287.80 287.84 287.80 287.80 +0.10 0 1 +0
Oct11 110824 275.60 275.60 275.58 275.60 +0.90 0 1 +0
Nov11 110824 271.20 271.20 271.18 271.20 +1.10      
Dec11 110824 269.00 269.02 269.00 269.00 +1.20      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep11 110824 3.994 4.029 3.915 3.922 -0.071 144,005 47,181 -18,286
Oct11 110824 3.969 4.004 3.880 3.889 -0.079 109,816 198,753 +1,511
Nov11 110824 4.080 4.105 3.988 3.996 -0.074 42,015 189,983 +891
Dec11 110824 4.288 4.309 4.190 4.203 -0.073 24,727 87,520 +3,439
Jan12 110824 4.390 4.406 4.296 4.307 -0.069 34,126 139,394 +2,419
Feb12 110824 4.371 4.406 4.298 4.308 -0.069 7,640 34,352 +347
Mar12 110824 4.338 4.360 4.267 4.274 -0.066 7,170 43,682 -223
Apr12 110824 4.293 4.325 4.235 4.243 -0.062 10,690 66,651 +1,317
May12 110824 4.316 4.346 4.264 4.269 -0.062 1,402 14,318 -127
Jun12 110824 4.368 4.384 4.297 4.306 -0.062 1,056 12,961 -56
Jul12 110824 4.420 4.423 4.343 4.349 -0.062 1,878 10,625 -122
Aug12 110824 4.451 4.451 4.366 4.373 -0.062 626 9,352 +126
Sep12 110824 4.423 4.454 4.377 4.380 -0.062 732 8,594 +254
Oct12 110824 4.479 4.480 4.400 4.408 -0.062 2,834 38,418 +818
Nov12 110824 4.600 4.600 4.569 4.572 -0.064 313 7,119 +105
Dec12 110824 4.849 4.849 4.819 4.821 -0.064 443 12,436 +88
Total Volume and Open Interest 393,261 998,590 -6,148
Brent Crude Oil(ICE)
Oct11 110824 109.66 111.00 108.71 110.15 +0.84 233,272 150,197 +15
Nov11 110824 109.15 110.54 108.25 109.65 +0.78 101,157 119,688 -7,060
Dec11 110824 109.02 110.30 108.01 109.39 +0.74 93,931 125,092 +3,192
Jan12 110824 108.83 110.10 107.89 109.20 +0.73 16,497 33,353 -1,136
Feb12 110824 108.43 109.82 107.80 109.04 +0.73 6,934 17,904 -1,044
Mar12 110824 108.30 109.78 107.65 108.91 +0.74 7,462 40,851 -1,525
Apr12 110824 107.90 109.69 107.57 108.83 +0.76 3,684 12,069 -321
May12 110824 107.79 109.59 107.45 108.73 +0.78 2,728 13,398 -119
Jun12 110824 107.95 109.45 107.25 108.61 +0.81 12,401 43,409 -1,363
Jul12 110824 107.40 108.52 107.40 108.52 +0.82 1,721 10,379 -348
Aug12 110824 107.27 108.40 107.27 108.40 +0.83 2,444 7,356 -751
Sep12 110824 107.11 108.24 107.11 108.24 +0.83 1,032 8,891 -97
Oct12 110824 106.93 108.07 106.93 108.07 +0.84 1,013 5,149 +425
Nov12 110824 106.72 107.86 106.72 107.86 +0.84 1,939 8,354 +1,226
Total Volume and Open Interest 505,800 765,757 -9,205
Gas Oil(ICE)
Sep11 110824 937.00 945.75 933.00 942.25 +11.50 74,461 103,631 -11,367
Oct11 110824 932.50 940.50 926.50 936.75 +12.00 89,097 110,337 +2,405
Nov11 110824 922.75 935.50 921.00 932.00 +12.50 54,221 58,717 +3,109
Dec11 110824 919.50 932.50 916.50 929.00 +13.25 54,945 70,699 +3,509
Jan12 110824 917.75 930.75 915.00 927.75 +13.25 17,894 47,028 -239
Feb12 110824 916.50 929.50 913.75 926.50 +13.25 5,070 21,762 -1,043
Mar12 110824 914.75 928.00 911.75 925.00 +13.00 4,780 18,177 +266
Apr12 110824 913.25 925.50 910.00 923.50 +12.75 2,450 13,260 +302
May12 110824 912.00 923.25 908.50 922.00 +12.50 1,840 12,081 +439
Jun12 110824 911.50 925.50 908.00 921.50 +12.00 6,371 38,939 +262
Total Volume and Open Interest 318,033 573,577 -2,288
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110824 2.893 2.916 2.880 2.907 +0.014 142 708 -54
Oct11 110824 2.833 2.850 2.830 2.835 +0.012 117 1,393 -34
Nov11 110824 2.789 2.805 2.779 2.800 +0.020 60 1,176 -29
Dec11 110824 2.754 2.777 2.751 2.769 +0.018 50 1,416 +11
Jan12 110824 2.679 2.696 2.679 2.687 +0.005 81 844 +24
Feb12 110824 2.679 2.682 2.671 2.676 +0.003 53 806 +33
Mar12 110824 2.685 2.690 2.663 2.675 +0.005 47 799 +30
Total Volume and Open Interest 744 10,093 +28
WTI Crude Oil(ICE)
Oct11 110824 85.66 86.59 84.56 85.16 -0.28 91,119 69,157 +45
Nov11 110824 85.92 86.88 85.06 85.53 -0.21 24,558 36,450 +2,069
Dec11 110824 86.43 87.19 85.53 85.94 -0.17 37,309 90,606 +5,638
Jan12 110824 86.60 87.53 85.80 86.37 -0.14 4,185 17,563 +159
Feb12 110824 86.85 87.94 86.43 86.82 -0.12 1,950 8,036 -48
Mar12 110824 87.16 88.36 87.01 87.27 -0.10 2,031 15,205 +338
Apr12 110824 87.62 88.79 87.45 87.73 -0.08 825 4,703 -175
May12 110824 88.31 89.22 87.90 88.18 -0.07 759 4,161 -12
Jun12 110824 88.73 89.50 88.33 88.62 -0.05 4,056 28,170 -865
Jul12 110824 89.03 89.03 89.03 89.03 -0.03 259 4,823 -15
Aug12 110824 89.60 89.60 89.34 89.34 +0.01 71 1,546 +39
Sep12 110824 89.59 89.59 89.59 89.59 +0.04 75 5,387 -15
Oct12 110824 89.81 89.81 89.81 89.81 +0.07 64 1,378 +8
Nov12 110824 90.05 90.05 90.05 90.05 +0.10 0 2,575 +0
Dec12 110824 90.31 91.17 89.74 90.30 +0.13 5,264 45,529 -326
Jan13 110824 90.48 90.48 90.48 90.48 +0.16 0 1,947 +0
Total Volume and Open Interest 175,204 421,228 +7,782
US Dollar Index(ICE)
Sep11 110824 73.900 74.175 73.715 74.088 +0.128 21,724 57,135 +2,162
Dec11 110824 74.360 74.520 74.100 74.438 +0.118 22 763 -4
Mar12 110824 74.857 74.857 74.857 74.857 +0.118 0 3 +0
Total Volume and Open Interest 21,746 57,901 +2,158
Australian Dollar(CME)
Sep11 110824 104.91 104.93 104.12 104.29 -0.40 93,788 110,832 +4,031
Dec11 110824 103.80 103.80 103.20 103.23 -0.40 248 1,131 +47
Mar12 110824 102.33 102.74 102.33 102.33 -0.41 0 5 +0
Total Volume and Open Interest 94,047 112,068 +4,087
British Pound(CME)
Sep11 110824 164.85 165.32 163.57 163.67 -1.30 75,111 101,714 -520
Dec11 110824 164.75 164.82 163.51 163.51 -1.31 99 449 +58
Mar12 110824 163.33 164.67 163.33 163.33 -1.34 0 8 +0
Total Volume and Open Interest 75,210 102,177 -462
Canadian Dollar(CME)
Sep11 110824 101.18 101.57 100.88 101.11 +0.05 79,958 94,176 +185
Dec11 110824 100.92 101.36 100.80 100.93 +0.04 319 7,925 +116
Mar12 110824 101.00 101.29 100.82 100.83 +0.01 39 1,964 +16
Jun12 110824 100.85 100.85 100.73 100.73 -0.04 4 409 +3
Total Volume and Open Interest 80,320 104,672 +320
Japanese Yen(CME)
Sep11 110824 130.46 130.80 129.75 129.91 -0.45 82,199 129,227 +473
Dec11 110824 130.50 130.95 129.94 130.06 -0.47 318 1,920 +92
Mar12 110824 130.28 130.77 130.28 130.28 -0.49 0 50 +0
Total Volume and Open Interest 82,517 131,217 +565
Swiss Franc(CME)
Sep11 110824 126.36 127.17 125.76 125.99 -0.63 16,841 47,835 -27
Dec11 110824 126.69 127.63 126.46 126.53 -0.64 72 1,079 -3
Mar12 110824 126.99 127.64 126.99 126.99 -0.65 2 39 +0
Total Volume and Open Interest 16,915 48,964 -30
EuroFX(CME)
Sep11 110824 144.29 144.78 143.74 144.16 -0.04 277,467 169,155 +1,798
Dec11 110824 144.20 144.59 143.65 144.01 -0.06 766 4,315 +90
Mar12 110824 144.20 144.20 143.87 143.87 -0.09 3 411 +2
Total Volume and Open Interest 278,237 174,714 +1,890
Mexican Peso(CME)
Sep11 110824 809.5 809.5 799.0 800.0 -8.5 25,475 111,935 -1,944
Oct11 110824 797.2 805.8 797.2 797.2 -8.5      
Total Volume and Open Interest 25,479 114,424 -1,940
Brazilian Real(CME)
Sep11 110824 621.00 621.00 619.25 620.35 -2.10 313 6,172 -246
Oct11 110824 617.45 619.45 617.45 617.45 -2.00      
Nov11 110824 614.50 616.40 614.50 614.50 -1.90      
Dec11 110824 614.50 614.50 611.60 611.60 -1.80 457 1,089 +457
Total Volume and Open Interest 1,615 27,738 +1,056
30-Year T-Bonds(CBOT)
Sep11 110824 138~310 139~200 136~100 136~270 -2~060 419,246 574,360 -56,893
Dec11 110824 137~250 138~070 135~020 135~190 -2~060 109,689 81,663 +56,557
Mar12 110824 134~170 136~230 134~170 134~170 -2~060 3 27 +3
Total Volume and Open Interest 528,938 656,050 -333
10-Year T-Notes(CBOT)
Sep11 110824 130~090 130~175 129~095 129~185 -0~240 1,130,571 1,794,119 -49,183
Dec11 110824 129~105 130~000 128~115 128~205 -0~240 100,004 151,353 +51,136
Mar12 110824 127~205 128~125 127~205 127~205 -0~240      
Total Volume and Open Interest 1,230,575 1,945,472 +1,953
5-Year T-Notes(CBOT)
Sep11 110824 123~042 123~063 122~127 123~014 -0~034 668,160 1,272,885 -60,790
Dec11 110824 122~054 122~067 122~001 122~018 -0~035 160,253 142,552 +84,977
Mar12 110824 121~042 121~077 121~042 121~042 -0~035      
Total Volume and Open Interest 828,413 1,415,437 +24,187
2 Year T-Notes(CBOT)
Sep11 110824 110~032 110~036 110~027 110~027 -0~005 315,084 863,665 -48,016
Dec11 110824 110~026 110~032 110~023 110~024 -0~003 97,064 93,071 +39,111
Mar12 110824 110~016 110~019 110~016 110~016 -0~003 0 60 +0
Total Volume and Open Interest 412,148 956,796 -8,905
Eurodollars(CME)
Sep11 110824 99.592 99.632 99.588 99.625 +0.030 233,646 1,120,517 -7,002
Dec11 110824 99.375 99.460 99.375 99.445 +0.070 369,681 1,050,081 -114
Mar12 110824 99.395 99.475 99.395 99.465 +0.060 253,059 1,078,060 +10,523
Jun12 110824 99.435 99.500 99.435 99.490 +0.045 213,958 1,283,792 -4,490
Sep12 110824 99.455 99.495 99.455 99.485 +0.025 217,726 890,263 +14,526
Dec12 110824 99.445 99.470 99.440 99.455 +0.010 168,528 756,751 -11,913
Mar13 110824 99.425 99.450 99.410 99.425 -0.010 130,093 707,650 -15,237
Jun13 110824 99.365 99.385 99.320 99.345 -0.025 123,512 560,458 +4,979
Sep13 110824 99.250 99.270 99.180 99.215 -0.035 94,534 509,437 +7,433
Dec13 110824 99.075 99.095 98.980 99.025 -0.050 115,657 411,011 +3,396
Mar14 110824 98.895 98.920 98.770 98.825 -0.070 83,013 292,878 +1,171
Jun14 110824 98.690 98.715 98.530 98.595 -0.095 55,577 269,011 -2,869
Sep14 110824 98.475 98.510 98.300 98.375 -0.110 29,548 137,743 -3,436
Dec14 110824 98.260 98.300 98.070 98.145 -0.130 27,178 145,893 -726
Mar15 110824 98.075 98.100 97.860 97.930 -0.145 19,207 119,981 -1,104
Jun15 110824 6.130 6.155 5.900 5.975 -0.150 19,457 110,180 -1,868
Sep15 110824 5.935 5.960 5.710 5.775 -0.155 11,433 68,432 -870
Dec15 110824 5.725 5.775 5.515 5.585 -0.160 12,298 58,593 +214
Total Volume and Open Interest 2,209,163 9,791,079 -2,341
30 Day Federal Funds(CBOT)
Aug11 110824 99.900 99.905 99.900 99.902 unch 3,243 85,679 -203
Sep11 110824 99.915 99.915 99.910 99.910 unch 3,462 54,637 -433
Oct11 110824 99.915 99.920 99.910 99.915 +0.005 3,191 55,632 -257
Nov11 110824 99.915 99.920 99.915 99.915 unch 2,147 53,039 -224
Dec11 110824 99.920 99.925 99.915 99.920 unch 2,218 60,664 -677
Jan12 110824 99.915 99.925 99.910 99.920 +0.005 2,385 59,092 +351
Total Volume and Open Interest 48,254 809,195 -7,383
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110824 99.683 99.683 99.683 99.683 unch 0 66 +0
Dec11 110824 99.720 99.720 99.720 99.720 unch 0 332 +0
Mar12 110824 99.728 99.728 99.728 99.728 unch 0 340 +0
Jun12 110824 99.725 99.725 99.725 99.725 unch      
Sep12 110824 99.645 99.645 99.645 99.645 unch      
Dec12 110824 99.705 99.705 99.705 99.705 unch      
Mar13 110824 99.705 99.705 99.705 99.705 unch      
Jun13 110824 99.660 99.660 99.660 99.660 unch      
Sep13 110824 99.520 99.520 99.520 99.520 unch      
Dec13 110824 99.380 99.380 99.380 99.380 unch      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110824 99.68 99.68 99.68 99.68 unch 0 1,229 +0
Dec11 110824 99.72 99.72 99.72 99.72 unch 0 2,002 +0
Mar12 110824 99.73 99.73 99.73 99.73 unch 0 2,383 +0
Jun12 110824 99.72 99.72 99.72 99.72 unch 0 1,376 +0
Sep12 110824 99.64 99.64 99.64 99.64 unch 0 411 +0
Dec12 110824 99.71 99.71 99.71 99.71 unch 0 49 +0
Mar13 110824 99.71 99.71 99.71 99.71 unch 0 1 +0
Jun13 110824 99.66 99.66 99.66 99.66 unch      
Total Volume and Open Interest 0 7,453 +0
Japanese Gov't Bonds(SGX)
Sep11 110824 142.49 142.73 142.34 142.53 +0.03 1,816 24,719 -357
Dec11 110824 142.16 142.50 142.16 142.21 +0.01 73 85 +63
Mar12 110824 140.12 140.12 140.12 140.12 +0.01      
Total Volume and Open Interest 1,889 24,804 -294
Euro-Bund(EUREX)
Sep11 110824 135.16 135.33 134.25 134.54 -0.74 746,450 951,313 -6,074
Dec11 110824 133.68 133.68 132.74 133.01 -0.75 8,576 19,788 +1,430
Mar12 110824 133.54 133.54 133.54 133.54 -0.74 0 1 +0
Total Volume and Open Interest 755,026 971,102 -4,644
Euro-Bobl(EUREX)
Sep11 110824 122.18 122.29 121.63 121.82 -0.42 367,285 721,939 +7,164
Dec11 110824 121.24 121.24 120.74 120.83 -0.40 3,548 6,687 +1,914
Mar12 110824 120.82 120.82 120.82 120.82 -0.42      
Total Volume and Open Interest 370,833 728,626 +9,078
3-Mth Euribor(EUREX)
Sep11 110824 98.495 98.495 98.490 98.490 -0.020 108 1,963 -15
Dec11 110824 98.680 98.690 98.665 98.665 -0.040 67 1,519 +41
Mar12 110824 98.835 98.840 98.790 98.800 -0.045 1 2,511 -1
Total Volume and Open Interest 627 10,000 +24
Long Gilt(LIFFE)
Sep11 110824 129~08 129~17 128~15 128~20 -0~27 134,903 358,643 +6,266
Dec11 110824 128~02 128~07 127~06 127~11 -0~26 19,845 16,326 +13,267
Total Volume and Open Interest 154,748 374,969 +19,533
3-Mth Short Sterling(LIFFE)
Sep11 110824 99.04 99.07 99.03 99.07 +0.02 43,761 365,730 +1,641
Dec11 110824 98.93 98.98 98.91 98.97 +0.03 63,868 443,963 -3,242
Mar12 110824 98.98 99.02 98.94 99.00 +0.01 45,879 347,918 -1,468
Jun12 110824 99.02 99.04 98.98 99.03 unch 38,955 239,309 +1,062
Sep12 110824 99.03 99.05 98.99 99.03 -0.02 42,806 280,261 -4,284
Dec12 110824 98.99 99.00 98.94 98.98 -0.03 43,367 242,365 -5,223
Total Volume and Open Interest 355,423 2,381,905 -3,823
3-Mth Euribor(LIFFE)
Sep11 110824 98.495 98.500 98.480 98.490 -0.020 124,473 659,253 +7,709
Dec11 110824 98.705 98.710 98.655 98.665 -0.040 162,570 598,045 -5,037
Mar12 110824 98.845 98.850 98.780 98.800 -0.045 98,746 466,978 -4,721
Total Volume and Open Interest 803,942 3,466,789 +1,478
3-Mth Aus T-Bills(SFE)
Sep11 110824 95.33 95.37 95.28 95.34 unch 17,692 158,153 -8,990
Dec11 110824 95.94 95.99 95.83 95.99 +0.04 25,235 235,209 +2,077
Mar12 110824 96.22 96.29 96.12 96.29 +0.04 13,712 154,163 +251
Jun12 110824 96.23 96.28 96.11 96.28 +0.03 9,708 89,305 -193
Sep12 110824 96.07 96.13 95.95 96.12 +0.03 4,239 61,977 +407
Dec12 110824 95.84 95.94 95.84 95.93 +0.03 1,211 38,029 +107
Mar13 110824 95.73 95.79 95.72 95.76 +0.03 1,975 38,287 -262
Jun13 110824 95.59 95.65 95.59 95.63 +0.04 658 18,665 +189
Sep13 110824 95.44 95.56 95.43 95.54 +0.06 152 3,393 +50
Dec13 110824 95.45 95.47 95.44 95.44 +0.06 96 1,734 +35
Total Volume and Open Interest 74,678 799,061 -6,329
10-Year Aus T-Bonds(SFE)
Sep11 110824 95.59 95.67 95.56 95.64 +0.03 48,674 398,864 +3,245
Dec11 110824 95.64 95.64 95.64 95.64 +0.03      
Total Volume and Open Interest 48,674 398,864 +3,245
3-Year Aus T-Bonds(SFE)
Sep11 110824 96.22 96.30 96.14 96.30 +0.06 126,702 656,503 +10,938
Dec11 110824 96.30 96.30 96.30 96.30 +0.06      
Total Volume and Open Interest 126,702 656,503 +10,938
Gold(CMX)
Aug11 110824 1833.0 1851.3 1753.1 1754.1 -104.2 458 759 -136
Oct11 110824 1830.4 1854.8 1749.6 1755.0 -104.2 19,348 32,812 +2,047
Dec11 110824 1831.5 1856.8 1751.6 1757.3 -104.0 366,699 364,026 -5,434
Feb12 110824 1834.6 1857.7 1755.9 1758.9 -104.2 4,613 29,841 -585
Apr12 110824 1843.2 1858.6 1757.3 1760.7 -104.3 330 7,483 +2
Jun12 110824 1848.5 1862.4 1762.6 1762.6 -104.4 443 16,459 +220
Aug12 110824 1791.8 1791.8 1764.4 1764.4 -104.4 436 6,240 +12
Oct12 110824 1766.4 1767.0 1766.4 1766.4 -104.4 21 4,189 +5
Dec12 110824 1850.5 1868.3 1768.6 1768.6 -104.4 1,823 13,669 +101
Feb13 110824 1861.6 1861.6 1770.7 1770.7 -104.4 74 3,110 -10
Apr13 110824 1860.3 1860.5 1772.9 1772.9 -104.6 6 338 +0
Jun13 110824 1861.7 1861.7 1775.3 1775.3 -104.9 107 11,890 +38
Total Volume and Open Interest 398,994 528,520 -3,204
Silver(CMX)
Sep11 110824 4195.0 4248.5 3909.0 3916.2 -312.9 95,280 32,396 -968
Dec11 110824 4195.5 4251.0 3913.5 3920.1 -312.9 36,915 57,858 +2,145
Mar12 110824 4218.5 4235.0 3920.0 3921.3 -313.2 1,175 7,300 +23
May12 110824 4194.5 4194.5 3914.0 3920.5 -313.0 37 2,321 +21
Jul12 110824 4175.0 4175.0 3919.2 3919.2 -312.9 39 1,988 +3
Sep12 110824 4212.0 4217.5 3916.8 3916.8 -312.5 67 329 -2
Dec12 110824 4177.5 4177.5 3911.1 3911.1 -312.1 181 8,579 +116
Total Volume and Open Interest 134,077 122,543 +1,454
Platinum(NYMEX)
Oct11 110824 1865.9 1884.7 1805.2 1826.3 -53.8 9,482 37,328 +548
Jan12 110824 1868.0 1887.3 1809.5 1828.9 -54.8 359 2,758 +126
Apr12 110824 1874.0 1874.0 1816.6 1832.8 -54.8 64 577 +54
Jul12 110824 1836.2 1836.2 1836.2 1836.2 -54.8 0 23 +0
Total Volume and Open Interest 9,905 40,688 +728
Palladium(NYMEX)
Sep11 110824 762.95 765.25 742.00 743.15 -21.25 3,842 8,942 -1,662
Dec11 110824 764.90 766.90 744.00 745.10 -21.20 2,101 11,737 +1,795
Mar12 110824 110.94 110.94 90.99 90.99 -21.00 0 92 +0
Total Volume and Open Interest 5,943 20,775 +133
Copper(CMX)
Sep11 110824 400.55 403.10 396.55 399.80 +0.20 36,416 28,135 -2,954
Dec11 110824 402.50 404.90 398.40 401.65 +0.20 10,639 67,697 +386
Mar12 110824 403.75 406.40 402.20 403.30 +0.15 705 18,376 +252
May12 110824 402.90 406.70 402.90 404.00 +0.10 40 3,690 +20
Jul12 110824 403.35 404.35 403.35 404.35 +0.10 0 1,093 +0
Total Volume and Open Interest 48,312 126,380 -2,196
DJIA Index(CBOT)
Sep11 110824 11092 11300 11015 11268 +127 424 13,570 -29
Dec11 110824 11040 11196 11040 11196 +127 120 204 +98
Mar12 110824 11127 11127 11000 11127 +127      
Jun12 110824 11057 11057 10930 11057 +127      
Total Volume and Open Interest 544 13,774 +69
E-mini DJIA Index(CBOT)
Sep11 110824 11142 11308 10998 11268 +127 144,469 75,433 -271
Dec11 110824 11080 11232 10960 11196 +127 312 1,437 +108
Mar12 110824 11127 11127 11127 11127 +127 0 13 +0
Jun12 110824 11057 11057 11057 11057 +127      
Total Volume and Open Interest 144,781 76,883 -163
S & P 500(CME)
Sep11 110824 1155.00 1176.70 1142.70 1172.00 +13.40 24,776 349,639 +5,444
Dec11 110824 1151.00 1170.70 1149.00 1166.20 +13.30 1,052 23,977 +241
Mar12 110824 1160.70 1164.70 1142.90 1160.70 +13.20 0 652 -26
Jun12 110824 1155.20 1159.20 1137.40 1155.20 +13.20 0 27 +0
Total Volume and Open Interest 25,828 374,395 +5,659
S & P 500 E-Mini(Globex)
Sep11 110824 1159.00 1176.75 1142.50 1172.00 +13.50 3,338,118 3,371,817 -24,251
Dec11 110824 1153.50 1170.75 1137.25 1166.25 +13.25 15,933 65,849 +2,161
Total Volume and Open Interest 3,354,852 3,438,382 -22,267
NASDAQ 100(CME)
Sep11 110824 2124.80 2147.00 2096.80 2139.00 +15.00 1,873 24,772 +1,152
Dec11 110824 2133.80 2140.00 2105.00 2133.80 +14.80 0 67 +0
Mar12 110824 2129.50 2129.50 2115.80 2129.50 +13.70      
Total Volume and Open Interest 1,873 24,839 +1,152
NASDAQ 100 E-Mini(Globex)
Sep11 110824 2124.00 2147.50 2096.30 2139.00 +15.00 273,713 354,190 +5,553
Dec11 110824 2121.50 2141.00 2092.30 2133.80 +14.80 1,359 6,189 +125
Total Volume and Open Interest 275,082 360,396 +5,684
S & P Midcap 400(CME)
Sep11 110824 820.25 832.00 812.00 829.40 +10.70 0 4,626 +0
Dec11 110824 824.30 824.30 824.30 824.30 +10.70      
Mar12 110824 822.60 822.60 822.60 822.60 +10.70      
Total Volume and Open Interest 0 4,626 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110824 8860 8860 8625 8775 -65 10,693 30,249 -534
Dec11 110824 8750 8810 8600 8745 -65 7 260 -1
Total Volume and Open Interest 10,700 30,509 -535
Nikkei 225(SGX)
Sep11 110824 8745 8830 8615 8660 -80 136,651 223,299 -5,835
Dec11 110824 8710 8760 8570 8600 -80 546 10,138 +165
Mar12 110824 8590 8590 8590 8590 -80 0 11 +0
Total Volume and Open Interest 137,331 240,193 -5,655
CAC 40(EURONEXT)
Sep11 110824 3099.0 3163.0 3069.0 3129.5 +48.5 96,137 298,186 -9,013
Oct11 110824 3100.0 3152.0 3068.0 3126.5 +49.0 126 583 +124
Nov11 110824 3123.5 3123.5 3123.5 3123.5 +47.5 1 1 +1
Total Volume and Open Interest 96,264 298,830 -8,889
Hang Seng Index(HKFE)
Aug11 110824 19935 19940 19402 19415 -437 101,324 100,786 -3,355
Sep11 110824 19860 19860 19304 19313 -442 4,060 16,286 +1,241
Total Volume and Open Interest 105,805 121,645 -1,948
DAX(EUREX)
Sep11 110824 5576.0 5747.0 5515.5 5672.5 +148.5 170,652 188,390 +2,486
Dec11 110824 5581.0 5759.0 5543.5 5690.0 +149.5 893 12,385 +276
Mar12 110824 5606.5 5765.5 5562.0 5711.0 +150.5 140 1,517 +67
Total Volume and Open Interest 171,685 202,292 +2,829
FT-SE 100(EURONEXT)
Sep11 110824 5195.00 5248.50 5093.00 5197.00 +73.00 124,145 608,628 -10,789
Dec11 110824 5129.00 5211.00 5086.00 5172.00 +73.00 9,016 12,215 +5,634
Mar12 110824 5079.50 5135.50 5079.50 5135.50 +73.00 100 308 +100
Total Volume and Open Interest 133,261 621,533 -5,055
SPI 200(SFE)
Sep11 110824 4177.0 4232.0 4128.0 4168.0 -2.0 50,440 234,498 +3,690
Dec11 110824 4200.0 4237.0 4150.0 4175.0 unch 95 5,486 -119
Mar12 110824 4160.0 4195.0 4152.0 4152.0 -3.0 41 1,967 +30
Total Volume and Open Interest 50,654 243,377 +3,670
GSCI(CME)
Sep11 110824 655.00 656.50 650.00 650.00 -2.00 51 8,847 -24
Oct11 110824 654.70 656.00 650.00 650.00 -1.75 2 0 +0
Nov11 110824 651.50 657.00 651.50 651.50 -1.50      
Total Volume and Open Interest 53 8,847 -24
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