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 Thu August 25, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110825 1384.75 1391.25 1377.75 1386.00 -0.50 19,556 26,502 -4,015
Nov11 110825 1392.00 1397.75 1384.00 1392.75 -0.75 107,996 312,809 +5,186
Jan12 110825 1402.50 1408.00 1395.00 1403.25 -0.50 27,088 65,498 +2,057
Mar12 110825 1404.00 1411.00 1398.50 1406.00 +0.25 9,303 39,120 +1,499
May12 110825 1400.25 1409.00 1395.50 1404.25 +1.00 5,605 40,608 +679
Jul12 110825 1403.50 1411.75 1399.00 1406.50 +1.50 5,190 23,223 +264
Aug12 110825 1390.00 1390.00 1388.00 1390.00 +2.00 45 287 +27
Sep12 110825 1363.50 1363.50 1360.50 1363.50 +3.00 27 237 +13
Nov12 110825 1331.75 1342.00 1327.75 1339.75 +5.75 2,342 22,669 +902
Jan13 110825 1333.75 1343.25 1333.75 1343.25 +5.50 4 5,131 +1
Mar13 110825 1345.50 1345.50 1339.50 1345.50 +6.00 1 108 +0
May13 110825 1343.75 1343.75 1338.75 1343.75 +5.00 0 20 +0
Jul13 110825 1346.75 1346.75 1342.50 1346.75 +4.25 0 157 +0
Aug13 110825 1336.75 1336.75 1331.75 1336.75 +5.00      
Total Volume and Open Interest 177,178 537,441 +6,623
Soybean Meal(CBOT)
Sep11 110825 367.00 369.30 364.80 368.00 +1.00 15,179 20,907 -1,663
Oct11 110825 369.50 371.40 367.00 370.50 +1.00 8,058 24,582 +530
Dec11 110825 374.20 376.30 371.70 375.20 +1.00 38,332 101,765 +3,766
Jan12 110825 376.00 378.10 374.00 377.00 +1.00 1,540 10,753 -30
Mar12 110825 377.60 379.40 375.50 378.40 +0.80 1,627 6,939 -231
May12 110825 376.70 379.10 375.30 378.00 +1.30 2,858 10,824 -9
Jul12 110825 376.30 379.20 374.90 377.90 +1.60 1,389 4,347 -622
Aug12 110825 371.80 374.70 371.80 373.40 +1.60 127 678 +41
Sep12 110825 367.00 367.00 364.00 365.40 +1.60 178 864 +42
Oct12 110825 352.90 352.90 351.30 352.90 +1.60 77 971 +46
Total Volume and Open Interest 69,729 185,610 +1,974
Soybean Oil(CBOT)
Sep11 110825 55.78 55.85 55.25 55.60 -0.18 16,175 28,549 -3,365
Oct11 110825 55.95 56.00 55.47 55.79 -0.16 7,157 34,743 +1,680
Dec11 110825 56.30 56.40 55.77 56.13 -0.20 46,149 137,955 +2,177
Jan12 110825 56.57 56.61 56.08 56.37 -0.20 2,778 29,466 +237
Mar12 110825 56.76 56.83 56.29 56.59 -0.17 1,198 21,347 +29
May12 110825 56.80 56.90 56.31 56.69 -0.17 1,603 13,710 +191
Jul12 110825 56.95 57.05 56.54 56.83 -0.17 1,318 7,898 +145
Aug12 110825 56.60 57.02 56.60 56.83 -0.17 28 524 -2
Sep12 110825 56.78 56.95 56.78 56.78 -0.17 2 417 +0
Oct12 110825 56.65 56.80 56.65 56.65 -0.15 0 391 +0
Total Volume and Open Interest 76,674 278,041 +1,177
Canola(WCE)
Nov11 110825 561.8 564.9 559.3 561.9 -0.2 12,237 105,208 -147
Jan12 110825 570.4 573.3 567.6 570.5 -0.3 2,849 33,573 +567
Mar12 110825 578.0 581.6 575.8 578.7 -0.2 2,064 14,309 +1,036
May12 110825 584.5 587.8 582.7 585.1 -0.6 1,117 8,775 +163
Jul12 110825 588.9 592.2 587.4 590.1 -0.8 400 4,091 +84
Total Volume and Open Interest 18,779 168,437 +1,731
Corn(CBOT)
Sep11 110825 730.50 736.00 723.50 732.25 +0.50 58,960 131,568 -7,913
Dec11 110825 741.00 747.00 734.25 743.50 +0.50 144,125 694,714 -462
Mar12 110825 752.00 758.25 745.25 755.00 +1.00 22,680 184,513 +3,520
May12 110825 755.75 761.00 748.75 758.75 +1.50 4,614 40,287 +488
Jul12 110825 757.50 763.00 751.00 760.50 +1.75 11,814 80,338 +2,868
Sep12 110825 699.75 700.00 693.25 699.00 -1.75 1,053 15,069 +172
Dec12 110825 654.00 656.50 647.75 655.00 +0.25 5,942 88,381 +824
Mar13 110825 656.00 663.00 656.00 662.75 +0.50 126 17,873 +44
May13 110825 666.75 666.75 666.75 666.75 unch 5 511 +2
Jul13 110825 667.50 670.75 667.00 670.25 -0.50 29 874 -9
Total Volume and Open Interest 249,476 1,264,739 -485
Wheat(CBOT)
Sep11 110825 747.25 764.00 735.00 757.25 +8.00 16,589 42,802 -4,407
Dec11 110825 775.00 793.00 762.00 787.75 +10.50 50,432 215,843 +438
Mar12 110825 803.25 821.75 791.25 817.50 +11.50 8,517 72,516 +177
May12 110825 812.25 833.00 807.50 827.50 +10.00 1,180 14,268 -132
Jul12 110825 815.00 833.75 808.25 828.25 +7.25 3,557 52,875 -823
Sep12 110825 829.00 844.50 827.25 839.25 +6.00 183 2,691 +4
Total Volume and Open Interest 82,013 427,269 -4,329
Wheat(KCBT)
Sep11 110825 833.75 853.00 823.00 847.75 +12.75 10,619 36,696 -218
Dec11 110825 856.75 877.50 847.00 872.50 +13.50 11,714 81,116 +2,774
Mar12 110825 867.00 889.25 858.25 884.00 +13.25 1,530 29,564 -300
May12 110825 865.00 890.25 861.50 885.25 +11.50 486 4,517 +311
Jul12 110825 860.50 881.75 854.50 878.00 +12.00 1,227 19,265 +85
Sep12 110825 870.00 888.75 868.50 886.00 +11.00 46 1,396 -18
Total Volume and Open Interest 25,658 174,365 +2,641
Wheat(MGE)
Sep11 110825 920.00 941.25 910.50 934.75 +8.75 1,850 6,400 -766
Dec11 110825 910.00 929.25 896.25 920.00 +7.50 4,524 21,873 +714
Mar12 110825 914.25 931.50 901.25 922.25 +5.00 1,289 7,247 -1
May12 110825 911.25 934.00 906.25 925.00 +5.75 869 3,448 +42
Jul12 110825 916.00 934.25 907.75 926.00 +6.00 762 4,541 +134
Total Volume and Open Interest 9,433 47,049 +150
Oats(CBOT)
Sep11 110825 362.00 368.00 358.00 368.00 +7.75 235 1,729 -72
Dec11 110825 370.00 378.50 365.50 378.00 +9.75 918 11,052 +151
Mar12 110825 382.00 388.00 378.75 388.00 +9.25 29 1,177 +18
May12 110825 395.00 395.00 385.75 395.00 +9.25 0 35 +0
Total Volume and Open Interest 1,183 14,026 +98
Rough Rice(CBOT)
Sep11 110825 16.81 16.85 16.48 16.75 -0.10 815 4,944 -304
Nov11 110825 17.14 17.17 16.80 17.07 -0.10 964 11,170 +459
Jan12 110825 17.45 17.49 17.23 17.38 -0.11 75 1,663 +4
Mar12 110825 17.70 17.76 17.59 17.62 -0.14 36 894 +25
Total Volume and Open Interest 1,890 18,834 +184
Live Cattle(CME)
Aug11 110825 113.480 114.000 113.000 113.850 +0.600 1,794 2,493 -1,023
Oct11 110825 113.900 114.480 113.450 114.100 +0.170 25,933 126,701 -495
Dec11 110825 116.050 116.830 115.635 116.450 +0.300 12,438 90,550 +665
Feb12 110825 119.350 120.050 118.700 119.600 +0.200 5,612 44,864 +804
Apr12 110825 123.200 123.800 122.580 123.680 +0.280 2,761 28,027 +571
Jun12 110825 121.500 122.400 120.930 122.350 +0.565 615 11,060 +103
Total Volume and Open Interest 49,308 306,088 +672
Feeder Cattle(CME)
Aug11 110825 133.535 133.785 133.535 133.685 +0.185 1,415 2,591 -422
Sep11 110825 131.325 132.050 130.285 131.630 +0.080 1,834 7,139 -136
Oct11 110825 132.100 132.325 130.935 132.200 +0.165 3,214 13,163 -119
Nov11 110825 133.050 133.400 132.000 132.900 -0.450 1,608 6,087 +426
Jan12 110825 134.200 134.700 133.200 134.130 -0.195 307 3,523 +78
Mar12 110825 134.685 134.800 133.600 134.735 +0.200 149 1,022 +25
Apr12 110825 135.000 135.800 134.400 135.000 unch 7 270 -2
Total Volume and Open Interest 8,545 34,012 -147
Lean Hogs(CME)
Oct11 110825 87.180 87.900 86.850 87.230 +0.180 15,322 88,597 +993
Dec11 110825 83.500 84.580 83.285 84.450 +1.000 9,219 79,638 +174
Feb12 110825 86.700 87.600 86.200 87.400 +0.950 2,433 39,951 +649
Apr12 110825 88.850 89.930 88.430 89.830 +0.945 1,124 24,867 +213
May12 110825 94.000 94.600 93.885 94.300 +0.300 6 985 +1
Jun12 110825 95.500 96.535 95.330 96.430 +0.750 246 12,345 +33
Jul12 110825 94.150 95.180 94.000 95.000 +0.800 104 3,723 -7
Aug12 110825 92.930 93.900 92.650 93.750 +0.650 139 2,372 +13
Total Volume and Open Interest 28,711 253,454 +2,100
Class III Milk(CME)
Aug11 110825 21.48 21.54 21.48 21.52 unch 36 6,543 -21
Sep11 110825 17.86 18.53 17.80 18.53 +0.75 613 6,303 +88
Oct11 110825 17.50 18.18 17.44 18.18 +0.75 383 5,119 +115
Nov11 110825 17.55 18.23 17.48 18.23 +0.75 244 4,526 +32
Dec11 110825 17.55 17.98 17.50 17.94 +0.39 98 3,939 +11
Total Volume and Open Interest 1,658 37,159 +382
Cocoa(ICE)
Sep11 110825 3040 3040 3008 3008 -72 15 45 -5
Dec11 110825 3080 3094 3007 3027 -61 11,197 67,718 +56
Mar12 110825 3120 3120 3041 3061 -59 1,842 49,133 -135
May12 110825 3124 3124 3055 3067 -58 280 15,861 +79
Jul12 110825 3094 3100 3067 3077 -58 7 6,772 -2
Sep12 110825 3089 3089 3089 3089 -57 70 9,560 +14
Dec12 110825 3100 3104 3082 3096 -59 39 5,655 +33
Total Volume and Open Interest 13,450 159,272 +40
Coffee "C"(ICE)
Sep11 110825 273.25 276.90 273.25 274.65 +2.15 215 633 -98
Dec11 110825 273.15 277.90 273.15 275.50 +1.75 12,810 69,431 +702
Mar12 110825 277.95 280.35 276.35 278.15 +1.70 2,860 17,476 -606
May12 110825 278.45 280.30 276.70 278.35 +1.75 608 8,313 +45
Jul12 110825 277.25 278.75 275.45 276.85 +1.70 271 2,597 -113
Sep12 110825 275.45 276.30 273.45 275.20 +1.80 214 2,013 +41
Total Volume and Open Interest 17,016 102,408 -4
Orange Juice(ICE)
Sep11 110825 170.20 170.20 165.05 166.65 +1.40 797 2,701 -828
Nov11 110825 162.85 163.20 159.95 160.75 +0.50 1,232 16,696 +424
Jan12 110825 163.00 163.00 159.20 159.95 -0.10 68 3,351 +0
Mar12 110825 162.15 162.15 159.35 160.40 +0.15 50 1,438 +30
May12 110825 161.00 161.50 160.00 160.80 +0.15 7 409 +0
Jul12 110825 160.80 160.80 160.80 160.80 +0.15 0 153 +0
Total Volume and Open Interest 2,154 24,759 -374
Sugar #11(ICE)
Oct11 110825 30.00 30.07 28.92 29.66 -0.52 61,361 253,796 +71
Mar12 110825 28.90 29.00 27.91 28.82 -0.35 30,656 157,817 -626
May12 110825 27.14 27.33 26.39 27.29 -0.11 9,058 44,058 -100
Jul12 110825 25.98 26.14 25.25 26.10 +0.07 5,315 64,830 +514
Oct12 110825 25.04 25.23 24.40 25.20 +0.11 2,200 30,607 +309
Total Volume and Open Interest 111,724 595,903 +562
London Cocoa(LCE)
Sep11 110825 1917 1928 1883 1891 -25 2,515 50,097 -517
Dec11 110825 1942 1947 1900 1910 -27 7,073 65,155 +106
Mar12 110825 1952 1960 1914 1924 -27 1,993 43,670 -216
May12 110825 1962 1963 1923 1933 -23 514 15,471 +207
Jul12 110825 1967 1970 1931 1941 -20 333 8,778 +120
Sep12 110825 1960 1960 1940 1949 -20 4 5,310 +0
Dec12 110825 1953 1953 1953 1953 -19 0 8,757 +0
Total Volume and Open Interest 12,432 198,144 -300
London Sugar(LCE)
Oct11 110825 780.00 785.10 761.00 771.20 -13.40 3,580 20,788 +169
Dec11 110825 738.60 740.40 716.20 731.40 -8.00 1,148 8,452 +126
Mar12 110825 724.20 726.40 702.70 718.80 -7.10 658 11,007 +100
May12 110825 700.00 703.00 685.20 699.60 -2.80 430 3,514 +126
Aug12 110825 669.10 677.60 666.10 677.60 -2.20 378 2,380 +170
Total Volume and Open Interest 6,283 47,921 +732
Cotton(ICE)
Oct11 110825 105.09 105.09 100.98 102.59 -2.03 32 434 -2
Dec11 110825 105.45 106.39 101.74 102.99 -2.00 11,452 94,211 +155
Mar12 110825 102.25 103.25 99.00 100.48 -1.49 2,496 32,808 +566
May12 110825 100.71 100.85 98.19 99.57 -1.05 352 6,509 -39
Jul12 110825 100.00 100.00 97.33 98.54 -0.98 511 8,549 +121
Oct12 110825 98.29 98.29 98.29 98.29 -0.45 0 3 +0
Total Volume and Open Interest 14,849 146,598 +802
Lumber(CME)
Sep11 110825 229.7 230.0 225.1 226.2 -0.8 483 1,765 -155
Nov11 110825 234.7 235.6 231.7 232.0 -1.0 532 6,060 +7
Jan12 110825 256.9 256.9 253.0 253.0 -1.4 222 1,662 +112
Mar12 110825 270.5 271.1 266.1 266.1 +0.1 4 151 +1
Total Volume and Open Interest 1,242 9,641 -35
Crude Oil(NYM)
Oct11 110825 85.17 86.56 83.01 85.30 +0.14 294,928 307,265 -7,291
Nov11 110825 85.82 86.93 83.42 85.64 +0.11 62,966 149,428 +3,594
Dec11 110825 86.02 87.30 83.84 86.02 +0.08 69,946 199,751 +1,524
Jan12 110825 86.68 87.70 84.63 86.44 +0.07 20,399 80,055 +1,119
Feb12 110825 87.13 88.12 84.80 86.88 +0.06 7,075 30,949 +1,890
Mar12 110825 87.39 88.43 85.66 87.33 +0.06 7,780 41,066 +372
Apr12 110825 87.94 89.02 85.81 87.79 +0.06 4,224 25,165 +679
May12 110825 88.52 89.47 86.64 88.25 +0.07 3,559 22,631 +643
Jun12 110825 88.86 89.98 86.79 88.70 +0.08 15,574 75,945 -2,207
Jul12 110825 89.38 89.38 87.45 89.12 +0.09 2,863 33,646 +551
Aug12 110825 90.28 90.57 88.73 89.44 +0.10 820 15,252 -97
Sep12 110825 89.71 89.71 89.71 89.71 +0.12 1,099 18,880 -187
Oct12 110825 89.96 89.96 89.96 89.96 +0.15 830 13,542 -205
Nov12 110825 90.22 90.22 90.22 90.22 +0.17 668 18,355 -68
Dec12 110825 90.45 91.70 88.46 90.49 +0.19 22,747 150,689 -2,093
Jan13 110825 90.66 90.66 90.66 90.66 +0.18 366 19,222 -14
Total Volume and Open Interest 528,667 1,464,463 -690
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 110825 85.175 86.525 83.000 85.300 +0.150 9,429 1,713 +37
Nov11 110825 85.775 86.875 83.650 85.650 +0.125 376 536 +31
Dec11 110825 86.100 86.925 84.175 86.025 +0.075 128 348 -14
Jan12 110825 87.550 87.550 86.450 86.450 +0.075 5 5 -4
Feb12 110825 86.875 86.875 86.875 86.875 +0.050 3 15 +1
Mar12 110825 87.325 87.325 87.325 87.325 +0.050 1 15 +1
Apr12 110825 87.800 87.800 87.800 87.800 +0.075 2 8 +0
May12 110825 88.175 88.875 88.100 88.250 +0.075 3 4 -2
Total Volume and Open Interest 9,948 2,910 +49
Heating Oil(NYM)
Sep11 110825 296.08 299.86 293.93 298.55 +2.48 26,135 34,597 -4,556
Oct11 110825 297.00 300.62 294.48 299.32 +2.42 52,586 74,748 +4,859
Nov11 110825 297.95 301.31 295.23 299.91 +2.30 16,023 40,764 -192
Dec11 110825 298.87 301.92 296.03 300.48 +2.23 17,553 51,316 +1,015
Jan12 110825 300.63 302.69 297.16 301.14 +2.13 9,202 30,026 -270
Feb12 110825 299.44 302.26 297.67 300.73 +1.97 2,002 11,745 -512
Mar12 110825 299.51 299.60 295.80 299.53 +1.82 2,021 9,498 -26
Apr12 110825 298.10 298.10 297.30 297.30 +1.62 885 4,962 +21
May12 110825 294.12 295.20 294.12 295.20 +1.48 473 5,309 +149
Jun12 110825 294.55 294.71 290.75 294.20 +1.37 2,091 26,861 -348
Jul12 110825 294.73 294.73 294.73 294.73 +1.25 333 2,262 -25
Aug12 110825 295.67 295.67 295.57 295.57 +1.09 255 1,095 +22
Total Volume and Open Interest 130,078 308,091 +328
Gasoline(NYMEX)
Sep11 110825 288.00 297.32 287.95 296.79 +8.95 31,896 24,146 -5,750
Oct11 110825 275.50 280.85 274.39 280.17 +4.59 52,426 70,852 +4,449
Nov11 110825 271.73 275.67 269.17 274.29 +3.11 18,457 33,013 +1,208
Dec11 110825 270.26 273.05 266.29 271.60 +2.58 11,810 48,885 +1,369
Jan12 110825 270.78 272.03 266.60 271.32 +2.25 4,231 23,568 -74
Feb12 110825 271.90 273.72 267.55 271.95 +1.87 1,576 6,744 +333
Mar12 110825 272.51 274.05 269.38 272.89 +1.49 770 9,576 -14
Apr12 110825 282.95 283.70 282.95 283.70 +1.14 90 6,164 +15
May12 110825 283.44 283.44 283.44 283.44 +0.94 132 2,759 +55
Jun12 110825 282.22 284.41 279.77 282.47 +0.72 660 11,107 +425
Total Volume and Open Interest 122,643 251,774 +2,005
e-miNY RBOB Gasoline(NYM)
Sep11 110825 296.80 296.80 296.79 296.80 +9.00 0 1 +0
Oct11 110825 280.20 280.20 280.17 280.20 +4.60 0 1 +0
Nov11 110825 274.30 274.30 274.29 274.30 +3.10      
Dec11 110825 271.60 271.60 271.60 271.60 +2.60      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep11 110825 3.915 3.984 3.870 3.931 +0.009 95,894 32,150 -15,031
Oct11 110825 3.885 3.958 3.840 3.906 +0.017 73,489 204,517 +5,764
Nov11 110825 3.995 4.059 3.950 4.025 +0.029 27,682 192,519 +2,536
Dec11 110825 4.200 4.260 4.151 4.244 +0.041 16,374 88,688 +1,168
Jan12 110825 4.299 4.361 4.261 4.352 +0.045 15,647 141,468 +2,074
Feb12 110825 4.308 4.362 4.261 4.354 +0.046 3,928 34,590 +238
Mar12 110825 4.276 4.322 4.229 4.316 +0.042 6,722 43,514 -168
Apr12 110825 4.240 4.299 4.200 4.282 +0.039 7,719 66,677 +26
May12 110825 4.276 4.321 4.233 4.307 +0.038 898 14,536 +218
Jun12 110825 4.308 4.356 4.290 4.344 +0.038 915 12,914 -47
Jul12 110825 4.340 4.402 4.320 4.387 +0.038 672 10,592 -33
Aug12 110825 4.360 4.427 4.356 4.412 +0.039 1,823 9,959 +607
Sep12 110825 4.367 4.433 4.360 4.417 +0.037 447 8,672 +78
Oct12 110825 4.406 4.458 4.382 4.444 +0.036 1,698 38,506 +88
Nov12 110825 4.572 4.618 4.550 4.606 +0.034 164 7,225 +106
Dec12 110825 4.828 4.868 4.810 4.854 +0.033 115 12,452 +16
Total Volume and Open Interest 255,062 996,575 -2,015
Brent Crude Oil(ICE)
Oct11 110825 110.32 111.45 109.00 110.62 +0.47 204,406 146,118 -4,079
Nov11 110825 109.81 110.98 108.51 110.09 +0.44 105,631 117,507 -2,181
Dec11 110825 109.78 110.71 108.25 109.83 +0.44 89,042 123,705 -1,387
Jan12 110825 109.32 110.50 108.20 109.62 +0.42 23,100 33,762 +409
Feb12 110825 109.18 110.30 108.11 109.45 +0.41 8,928 19,128 +1,224
Mar12 110825 109.02 110.26 108.00 109.32 +0.41 5,977 42,161 +1,310
Apr12 110825 109.25 110.13 107.94 109.25 +0.42 2,337 12,294 +225
May12 110825 109.14 110.06 107.87 109.16 +0.43 2,362 13,573 +175
Jun12 110825 108.98 110.00 107.76 109.04 +0.43 12,838 42,609 -800
Jul12 110825 108.90 108.94 108.90 108.94 +0.42 1,537 10,393 +14
Aug12 110825 108.70 108.80 108.70 108.80 +0.40 838 7,489 +133
Sep12 110825 108.51 108.63 108.51 108.63 +0.39 876 8,862 -29
Oct12 110825 108.45 108.45 108.45 108.45 +0.38 761 5,144 -5
Nov12 110825 108.22 108.22 108.22 108.22 +0.36 553 8,395 +41
Total Volume and Open Interest 477,288 761,610 -4,147
Gas Oil(ICE)
Sep11 110825 941.50 950.00 931.25 942.00 -0.25 67,760 97,541 -6,090
Oct11 110825 936.25 944.75 926.00 936.75 unch 89,561 111,425 +1,088
Nov11 110825 929.75 940.00 921.25 932.25 +0.25 43,197 58,796 +79
Dec11 110825 926.50 937.75 918.50 929.25 +0.25 51,059 71,441 +742
Jan12 110825 925.25 936.00 918.25 928.00 +0.25 26,004 50,561 +3,533
Feb12 110825 924.00 932.50 916.00 926.75 +0.25 11,431 21,178 -584
Mar12 110825 927.25 933.25 914.75 925.50 +0.50 10,909 20,410 +2,233
Apr12 110825 921.25 930.00 916.75 924.25 +0.75 5,788 14,023 +763
May12 110825 920.25 929.00 915.50 923.00 +1.00 5,882 11,272 -809
Jun12 110825 919.75 930.75 912.25 922.75 +1.25 14,209 40,035 +1,096
Total Volume and Open Interest 335,659 575,029 +1,452
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110825 2.901 2.908 2.891 2.894 -0.013 291 649 -59
Oct11 110825 2.838 2.838 2.818 2.822 -0.013 222 1,412 +19
Nov11 110825 2.787 2.787 2.777 2.780 -0.020 84 1,170 -6
Dec11 110825 2.755 2.771 2.745 2.748 -0.021 159 1,401 -15
Jan12 110825 2.650 2.682 2.650 2.667 -0.020 33 856 +12
Feb12 110825 2.645 2.669 2.645 2.660 -0.016 30 822 +16
Mar12 110825 2.650 2.665 2.650 2.658 -0.017 197 979 +180
Total Volume and Open Interest 1,317 10,342 +249
WTI Crude Oil(ICE)
Oct11 110825 85.38 86.55 83.01 85.30 +0.14 73,049 68,010 -1,147
Nov11 110825 85.67 86.90 83.42 85.64 +0.11 20,130 37,834 +1,384
Dec11 110825 86.06 87.23 83.85 86.02 +0.08 28,677 91,717 +1,111
Jan12 110825 86.96 87.76 84.29 86.44 +0.07 4,929 18,353 +790
Feb12 110825 87.36 88.16 84.92 86.88 +0.06 1,779 8,118 +82
Mar12 110825 87.81 88.43 85.37 87.33 +0.06 2,523 15,478 +273
Apr12 110825 88.83 88.85 85.82 87.79 +0.06 887 4,739 +36
May12 110825 88.73 88.93 86.22 88.25 +0.07 853 4,332 +171
Jun12 110825 89.24 89.70 86.69 88.70 +0.08 5,437 27,493 -677
Jul12 110825 89.55 89.55 89.12 89.12 +0.09 521 4,844 +21
Aug12 110825 89.44 89.44 89.44 89.44 +0.10 95 1,616 +70
Sep12 110825 89.71 89.71 89.71 89.71 +0.12 63 5,382 -5
Oct12 110825 89.96 89.96 89.96 89.96 +0.15 17 1,376 -2
Nov12 110825 90.22 90.22 90.22 90.22 +0.17 14 2,575 +0
Dec12 110825 90.68 91.60 88.50 90.49 +0.19 7,401 45,682 +153
Jan13 110825 90.66 90.66 90.66 90.66 +0.18 1 1,946 -1
Total Volume and Open Interest 149,464 424,844 +3,616
US Dollar Index(ICE)
Sep11 110825 74.115 74.505 73.890 74.363 +0.275 20,304 56,824 -311
Dec11 110825 74.450 74.815 74.270 74.717 +0.280 32 768 +5
Mar12 110825 75.137 75.137 75.137 75.137 +0.280 0 3 +0
Total Volume and Open Interest 20,336 57,595 -306
Australian Dollar(CME)
Sep11 110825 104.34 104.83 103.93 104.00 -0.29 87,974 111,598 +766
Dec11 110825 103.24 103.59 102.87 102.92 -0.31 67 1,149 +18
Mar12 110825 102.01 102.33 102.00 102.01 -0.32 0 5 +0
Total Volume and Open Interest 88,041 112,852 +784
British Pound(CME)
Sep11 110825 163.62 163.95 162.41 162.80 -0.87 87,013 97,165 -4,549
Dec11 110825 163.53 163.74 162.50 162.65 -0.86 81 463 +14
Mar12 110825 163.52 163.52 162.49 162.49 -0.84 10 18 +10
Total Volume and Open Interest 87,104 97,652 -4,525
Canadian Dollar(CME)
Sep11 110825 101.18 102.07 101.07 101.16 +0.05 73,344 94,181 +5
Dec11 110825 100.95 101.81 100.93 100.98 +0.05 305 8,049 +124
Mar12 110825 101.50 101.55 100.83 100.89 +0.06 50 1,976 +12
Jun12 110825 100.77 100.77 100.73 100.77 +0.04 30 413 +4
Total Volume and Open Interest 73,735 104,815 +143
Japanese Yen(CME)
Sep11 110825 129.97 130.15 128.71 128.96 -0.95 104,289 124,607 -4,620
Dec11 110825 130.10 130.26 128.86 129.11 -0.95 366 2,053 +133
Mar12 110825 129.32 130.28 129.32 129.32 -0.96 0 50 +0
Total Volume and Open Interest 104,655 126,730 -4,487
Swiss Franc(CME)
Sep11 110825 125.78 126.55 125.23 126.01 +0.02 19,368 47,769 -66
Dec11 110825 126.30 126.83 125.75 126.39 -0.14 474 1,521 +442
Mar12 110825 126.84 126.99 126.84 126.84 -0.15 0 39 +0
Total Volume and Open Interest 19,842 49,340 +376
EuroFX(CME)
Sep11 110825 144.05 144.72 143.22 143.64 -0.52 256,054 169,289 +134
Dec11 110825 143.90 144.51 143.18 143.50 -0.51 917 4,472 +157
Mar12 110825 144.20 144.20 143.37 143.37 -0.50 20 410 -1
Total Volume and Open Interest 256,992 175,004 +290
Mexican Peso(CME)
Sep11 110825 799.0 806.8 796.0 797.2 -2.8 33,779 108,751 -3,184
Oct11 110825 794.8 797.2 794.8 794.8 -2.5      
Total Volume and Open Interest 36,837 114,255 -169
Brazilian Real(CME)
Sep11 110825 622.00 622.05 618.00 620.70 +0.35 829 5,848 -324
Oct11 110825 617.70 617.70 617.45 617.70 +0.25      
Nov11 110825 614.70 614.70 614.50 614.70 +0.20      
Dec11 110825 611.00 611.75 611.00 611.75 +0.15 760 1,833 +744
Total Volume and Open Interest 2,433 29,002 +1,264
30-Year T-Bonds(CBOT)
Sep11 110825 136~140 137~240 136~020 137~180 +0~230 475,093 499,085 -75,275
Dec11 110825 135~060 136~160 134~260 136~100 +0~230 142,865 161,053 +79,390
Mar12 110825 135~060 135~080 134~170 135~080 +0~230 0 27 +0
Total Volume and Open Interest 617,958 660,165 +4,115
10-Year T-Notes(CBOT)
Sep11 110825 129~120 130~045 129~095 129~315 +0~130 1,448,252 1,677,529 -116,590
Dec11 110825 128~125 129~065 128~115 129~015 +0~130 283,997 307,531 +156,178
Mar12 110825 128~015 128~015 127~205 128~015 +0~130      
Total Volume and Open Interest 1,732,249 1,985,060 +39,588
5-Year T-Notes(CBOT)
Sep11 110825 123~005 123~070 123~003 123~048 +0~034 925,609 1,146,977 -125,908
Dec11 110825 122~004 122~075 122~004 122~056 +0~038 282,696 267,628 +125,076
Mar12 110825 121~080 121~080 121~042 121~080 +0~038      
Total Volume and Open Interest 1,208,305 1,414,605 -832
2 Year T-Notes(CBOT)
Sep11 110825 110~030 110~038 110~029 110~033 +0~006 566,215 727,497 -136,168
Dec11 110825 110~027 110~036 110~025 110~030 +0~006 242,612 210,130 +117,059
Mar12 110825 110~022 110~022 110~016 110~022 +0~006 0 60 +0
Total Volume and Open Interest 808,827 937,687 -19,109
Eurodollars(CME)
Sep11 110825 99.625 99.640 99.615 99.625 unch 269,835 1,098,341 -22,176
Dec11 110825 99.450 99.480 99.435 99.445 unch 423,827 1,062,898 +12,817
Mar12 110825 99.475 99.510 99.465 99.470 +0.005 249,442 1,061,991 -16,069
Jun12 110825 99.500 99.540 99.490 99.495 +0.005 213,564 1,272,578 -11,214
Sep12 110825 99.485 99.540 99.485 99.495 +0.010 186,837 859,677 -30,586
Dec12 110825 99.455 99.510 99.450 99.475 +0.020 167,256 756,497 -254
Mar13 110825 99.415 99.485 99.415 99.450 +0.025 149,585 710,316 +2,666
Jun13 110825 99.330 99.410 99.325 99.370 +0.025 126,456 558,132 -2,326
Sep13 110825 99.195 99.285 99.190 99.240 +0.025 86,341 510,465 +1,028
Dec13 110825 98.995 99.095 98.985 99.045 +0.020 98,189 421,276 +10,265
Mar14 110825 98.775 98.900 98.770 98.840 +0.015 68,146 290,701 -2,177
Jun14 110825 98.550 98.675 98.540 98.615 +0.020 64,600 267,237 -1,774
Sep14 110825 98.320 98.455 98.310 98.390 +0.015 45,811 138,222 +479
Dec14 110825 98.090 98.225 98.075 98.160 +0.015 43,257 140,702 -5,191
Mar15 110825 97.880 98.015 97.865 97.945 +0.015 27,033 116,264 -3,717
Jun15 110825 5.920 6.050 5.910 5.985 +0.010 23,533 109,778 -402
Sep15 110825 5.740 5.845 5.705 5.780 +0.005 13,052 67,088 -1,344
Dec15 110825 5.545 5.640 5.515 5.585 unch 16,582 58,715 +122
Total Volume and Open Interest 2,310,179 9,722,203 -68,876
30 Day Federal Funds(CBOT)
Aug11 110825 99.902 99.905 99.902 99.902 unch 625 85,637 -42
Sep11 110825 99.910 99.915 99.910 99.910 unch 1,049 54,133 -504
Oct11 110825 99.915 99.920 99.915 99.915 unch 2,619 56,525 +893
Nov11 110825 99.915 99.925 99.915 99.915 unch 2,088 52,737 -302
Dec11 110825 99.920 99.930 99.920 99.925 +0.005 2,447 61,208 +544
Jan12 110825 99.915 99.925 99.915 99.920 unch 2,594 59,213 +121
Total Volume and Open Interest 35,420 807,371 -1,824
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110825 99.680 99.680 99.680 99.680 -0.003 0 66 +0
Dec11 110825 99.707 99.707 99.707 99.707 -0.013 0 332 +0
Mar12 110825 99.715 99.715 99.715 99.715 -0.013 0 340 +0
Jun12 110825 99.713 99.713 99.713 99.713 -0.012      
Sep12 110825 99.635 99.635 99.635 99.635 -0.010      
Dec12 110825 99.695 99.695 99.695 99.695 -0.010      
Mar13 110825 99.695 99.695 99.695 99.695 -0.010      
Jun13 110825 99.650 99.650 99.650 99.650 -0.010      
Sep13 110825 99.510 99.510 99.510 99.510 -0.010      
Dec13 110825 99.370 99.370 99.370 99.370 -0.010      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110825 99.68 99.68 99.68 99.68 0.00 0 1,229 +0
Dec11 110825 99.71 99.71 99.71 99.71 -0.01 0 2,002 +0
Mar12 110825 99.71 99.71 99.71 99.71 -0.01 0 2,383 +0
Jun12 110825 99.71 99.71 99.71 99.71 -0.01 0 1,376 +0
Sep12 110825 99.64 99.64 99.64 99.64 -0.01 0 411 +0
Dec12 110825 99.69 99.69 99.69 99.69 -0.01 0 49 +0
Mar13 110825 99.69 99.69 99.69 99.69 -0.01 0 1 +0
Jun13 110825 99.65 99.65 99.65 99.65 -0.01      
Total Volume and Open Interest 0 7,453 +0
Japanese Gov't Bonds(SGX)
Sep11 110825 142.45 142.55 142.31 142.33 -0.20 1,713 24,507 -212
Dec11 110825 142.01 142.18 141.99 141.99 -0.22 213 230 +145
Mar12 110825 139.90 139.90 139.90 139.90 -0.22      
Total Volume and Open Interest 1,926 24,737 -67
Euro-Bund(EUREX)
Sep11 110825 134.45 135.01 133.88 134.84 +0.30 883,812 939,865 -11,448
Dec11 110825 132.85 133.45 132.35 133.29 +0.28 9,249 22,625 +2,837
Mar12 110825 133.84 133.84 133.84 133.84 +0.30 0 1 +0
Total Volume and Open Interest 893,061 962,491 -8,611
Euro-Bobl(EUREX)
Sep11 110825 121.78 122.24 121.40 122.15 +0.33 417,923 722,186 +247
Dec11 110825 120.60 121.18 120.43 121.14 +0.31 10,484 12,347 +5,660
Mar12 110825 121.15 121.15 121.15 121.15 +0.33      
Total Volume and Open Interest 428,407 734,533 +5,907
3-Mth Euribor(EUREX)
Sep11 110825 98.495 98.495 98.495 98.495 +0.005 25 1,988 +25
Dec11 110825 98.640 98.700 98.640 98.700 +0.035 38 1,534 +15
Mar12 110825 98.775 98.830 98.775 98.830 +0.030 45 2,491 -20
Total Volume and Open Interest 422 9,969 -31
Long Gilt(LIFFE)
Sep11 110825 128~08 129~05 127~30 128~31 +0~11 245,644 293,087 -65,556
Dec11 110825 126~31 127~28 126~20 127~22 +0~11 154,411 113,362 +97,036
Total Volume and Open Interest 400,055 406,449 +31,480
3-Mth Short Sterling(LIFFE)
Sep11 110825 99.07 99.09 99.06 99.09 +0.02 44,108 373,757 +8,027
Dec11 110825 98.95 98.99 98.95 98.99 +0.02 56,000 440,999 -2,964
Mar12 110825 99.00 99.03 98.98 99.02 +0.02 63,946 350,779 +2,861
Jun12 110825 99.02 99.07 98.99 99.04 +0.01 47,879 235,502 -3,807
Sep12 110825 99.03 99.07 98.99 99.04 +0.01 44,253 277,176 -3,085
Dec12 110825 98.98 99.01 98.93 98.98 unch 31,072 241,224 -1,141
Total Volume and Open Interest 372,119 2,389,589 +7,684
3-Mth Euribor(LIFFE)
Sep11 110825 98.485 98.515 98.475 98.495 +0.005 95,574 659,788 +535
Dec11 110825 98.665 98.720 98.610 98.700 +0.035 102,392 595,266 -2,779
Mar12 110825 98.800 98.850 98.730 98.830 +0.030 94,853 467,708 +730
Total Volume and Open Interest 710,233 3,464,528 -2,261
3-Mth Aus T-Bills(SFE)
Sep11 110825 95.35 95.36 95.29 95.30 -0.04 19,609 152,633 -5,520
Dec11 110825 95.98 96.00 95.88 95.88 -0.11 25,580 240,932 +5,723
Mar12 110825 96.29 96.32 96.17 96.19 -0.10 10,578 154,322 +159
Jun12 110825 96.28 96.29 96.16 96.17 -0.11 6,193 89,446 +141
Sep12 110825 96.12 96.14 95.98 96.01 -0.11 2,947 60,828 -1,149
Dec12 110825 95.94 95.94 95.80 95.83 -0.10 1,133 38,308 +279
Mar13 110825 95.78 95.78 95.65 95.66 -0.10 1,480 38,069 -218
Jun13 110825 95.60 95.60 95.51 95.52 -0.11 218 18,774 +109
Sep13 110825 95.44 95.44 95.43 95.43 -0.11 121 3,507 +114
Dec13 110825 95.33 95.33 95.32 95.32 -0.12 12 1,741 +7
Total Volume and Open Interest 67,871 798,706 -355
10-Year Aus T-Bonds(SFE)
Sep11 110825 95.64 95.67 95.53 95.57 -0.07 35,829 382,859 -16,005
Dec11 110825 95.57 95.57 95.57 95.57 -0.07      
Total Volume and Open Interest 35,829 382,859 -16,005
3-Year Aus T-Bonds(SFE)
Sep11 110825 96.29 96.32 96.13 96.18 -0.12 134,081 642,350 -14,153
Dec11 110825 96.18 96.18 96.18 96.18 -0.12      
Total Volume and Open Interest 134,081 642,350 -14,153
Gold(CMX)
Aug11 110825 1748.4 1772.5 1707.3 1759.8 +5.7 992 708 -51
Oct11 110825 1750.6 1774.7 1701.7 1760.6 +5.6 31,333 30,614 -2,198
Dec11 110825 1753.0 1777.5 1705.4 1763.2 +5.9 440,826 356,424 -7,602
Feb12 110825 1750.0 1778.4 1708.4 1764.7 +5.8 3,324 30,460 +619
Apr12 110825 1755.9 1779.4 1711.8 1766.3 +5.6 379 7,508 +25
Jun12 110825 1752.0 1772.5 1717.4 1768.1 +5.5 311 16,590 +131
Aug12 110825 1769.9 1769.9 1769.9 1769.9 +5.5 88 6,271 +31
Oct12 110825 1748.2 1771.7 1748.2 1771.7 +5.3 11 4,189 +0
Dec12 110825 1763.9 1787.7 1718.3 1773.7 +5.1 601 13,722 +53
Feb13 110825 1775.7 1775.7 1775.7 1775.7 +5.0 16 3,105 -5
Apr13 110825 1777.8 1777.8 1777.8 1777.8 +4.9 9 335 -3
Jun13 110825 1780.1 1780.1 1780.1 1780.1 +4.8 29 11,888 -2
Total Volume and Open Interest 483,429 519,960 -8,560
Silver(CMX)
Sep11 110825 3968.0 4119.0 3876.0 4074.5 +158.3 104,440 28,197 -4,199
Dec11 110825 3978.0 4123.0 3881.0 4079.3 +159.2 48,704 59,516 +1,658
Mar12 110825 4040.0 4093.5 3900.0 4080.4 +159.1 2,340 7,345 +45
May12 110825 3955.5 4082.0 3905.0 4079.4 +158.9 87 2,325 +4
Jul12 110825 3910.0 4078.3 3908.0 4078.3 +159.1 124 1,997 +9
Sep12 110825 3958.0 4096.0 3954.0 4076.1 +159.3 23 339 +10
Dec12 110825 3963.0 4085.0 3884.5 4070.6 +159.5 180 8,523 -56
Total Volume and Open Interest 156,418 120,054 -2,489
Platinum(NYMEX)
Oct11 110825 1810.0 1835.0 1788.6 1822.4 -3.9 8,230 37,601 +273
Jan12 110825 1817.1 1829.6 1797.9 1824.8 -4.1 449 2,780 +22
Apr12 110825 1804.5 1829.3 1795.8 1828.2 -4.6 25 582 +5
Jul12 110825 1831.6 1831.6 1831.6 1831.6 -4.6 0 23 +0
Total Volume and Open Interest 8,704 40,988 +300
Palladium(NYMEX)
Sep11 110825 750.00 756.00 743.25 751.15 +8.00 6,079 7,885 -1,057
Dec11 110825 752.00 758.00 745.30 753.20 +8.10 2,782 13,318 +1,581
Mar12 110825 99.09 99.09 99.09 99.09 +8.10 2 92 +0
Total Volume and Open Interest 8,863 21,299 +524
Copper(CMX)
Sep11 110825 401.20 410.40 399.75 407.90 +8.10 29,955 25,524 -2,611
Dec11 110825 403.10 412.10 401.70 409.80 +8.15 11,350 68,351 +654
Mar12 110825 404.65 413.55 404.65 411.40 +8.10 917 18,479 +103
May12 110825 411.30 413.20 411.30 412.05 +8.05 211 3,842 +152
Jul12 110825 409.50 412.65 409.50 412.35 +8.00 7 1,093 +0
Total Volume and Open Interest 42,941 124,826 -1,554
DJIA Index(CBOT)
Sep11 110825 11247 11380 11090 11131 -137 350 13,600 +30
Dec11 110825 11175 11175 11059 11059 -137 16 206 +2
Mar12 110825 10990 11127 10990 10990 -137      
Jun12 110825 10920 11057 10920 10920 -137      
Total Volume and Open Interest 366 13,806 +32
E-mini DJIA Index(CBOT)
Sep11 110825 11268 11380 11083 11131 -137 133,456 76,396 +963
Dec11 110825 11163 11303 11031 11059 -137 236 1,518 +81
Mar12 110825 10990 10990 10990 10990 -137 0 13 +0
Jun12 110825 10920 10920 10920 10920 -137      
Total Volume and Open Interest 133,692 77,927 +1,044
S & P 500(CME)
Sep11 110825 1171.40 1188.50 1153.00 1157.50 -14.50 15,855 348,992 -647
Dec11 110825 1176.00 1182.00 1147.20 1151.80 -14.40 1,901 24,975 +998
Mar12 110825 1146.30 1176.70 1141.70 1146.30 -14.40 0 647 -5
Jun12 110825 1140.80 1171.20 1136.20 1140.80 -14.40 0 27 +0
Total Volume and Open Interest 17,756 374,741 +346
S & P 500 E-Mini(Globex)
Sep11 110825 1171.50 1188.50 1153.00 1157.50 -14.50 2,616,278 3,395,461 +23,644
Dec11 110825 1166.00 1183.00 1147.50 1151.75 -14.50 17,337 68,753 +2,904
Total Volume and Open Interest 2,633,671 3,464,917 +26,535
NASDAQ 100(CME)
Sep11 110825 2123.50 2153.00 2100.00 2111.00 -28.00 3,092 25,040 +268
Dec11 110825 2106.00 2140.00 2105.00 2106.00 -27.80 0 67 +0
Mar12 110825 2101.80 2101.80 2100.80 2101.80 -27.70      
Total Volume and Open Interest 3,092 25,107 +268
NASDAQ 100 E-Mini(Globex)
Sep11 110825 2138.80 2152.00 2101.00 2111.00 -28.00 270,378 361,556 +7,366
Dec11 110825 2116.80 2145.00 2097.00 2106.00 -27.80 236 6,203 +14
Total Volume and Open Interest 270,635 367,791 +7,395
S & P Midcap 400(CME)
Sep11 110825 819.00 831.95 812.00 814.10 -15.30 12 4,625 -1
Dec11 110825 809.00 809.00 806.90 809.00 -15.30      
Mar12 110825 807.30 807.30 805.20 807.30 -15.30      
Total Volume and Open Interest 12 4,625 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110825 8765 8870 8720 8745 -30 9,845 30,018 -231
Dec11 110825 8765 8800 8700 8715 -30 22 264 +4
Total Volume and Open Interest 9,867 30,282 -227
Nikkei 225(SGX)
Sep11 110825 8640 8850 8625 8795 +135 151,550 226,553 +3,254
Dec11 110825 8610 8780 8575 8735 +135 871 10,440 +302
Mar12 110825 8725 8725 8725 8725 +135 0 11 +0
Total Volume and Open Interest 152,516 243,920 +3,727
CAC 40(EURONEXT)
Sep11 110825 3137.5 3185.5 3082.5 3112.5 -17.0 84,064 299,819 +1,633
Oct11 110825 3136.0 3172.0 3093.0 3109.5 -17.0 247 584 +1
Nov11 110825 3100.0 3106.5 3100.0 3106.5 -17.0 0 1 +0
Total Volume and Open Interest 84,320 300,466 +1,636
Hang Seng Index(HKFE)
Aug11 110825 19737 19786 19621 19783 +368 95,353 98,809 -1,977
Sep11 110825 19600 19685 19520 19685 +372 8,224 20,185 +3,899
Total Volume and Open Interest 103,849 123,656 +2,011
DAX(EUREX)
Sep11 110825 5689.5 5779.5 5419.0 5588.5 -84.0 170,409 187,311 -1,079
Dec11 110825 5725.0 5789.0 5464.5 5605.5 -84.5 889 12,717 +332
Mar12 110825 5799.0 5799.0 5486.0 5626.5 -84.5 67 1,540 +23
Total Volume and Open Interest 171,365 201,568 -724
FT-SE 100(EURONEXT)
Sep11 110825 5230.00 5247.50 5085.50 5130.50 -66.50 113,861 614,370 +5,742
Dec11 110825 5195.00 5195.00 5065.00 5105.50 -66.50 48 12,240 +25
Mar12 110825 5069.00 5069.00 5069.00 5069.00 -66.50 10 308 +0
Total Volume and Open Interest 113,954 627,325 +5,792
SPI 200(SFE)
Sep11 110825 4160.0 4228.0 4132.0 4214.0 +46.0 41,237 229,071 -5,427
Dec11 110825 4150.0 4228.0 4147.0 4221.0 +46.0 548 5,833 +347
Mar12 110825 4200.0 4200.0 4200.0 4200.0 +48.0 114 2,017 +50
Total Volume and Open Interest 41,950 238,385 -4,992
GSCI(CME)
Sep11 110825 652.00 655.50 644.00 652.25 +2.25 90 8,861 +14
Oct11 110825 651.90 655.00 643.90 652.00 +2.00 2 0 +0
Nov11 110825 654.00 656.50 646.00 654.00 +2.50      
Total Volume and Open Interest 92 8,861 +14
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