MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 26, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110826 1384.00 1418.00 1379.00 1414.75 +28.75 14,482 24,497 -2,005
Nov11 110826 1391.00 1426.00 1386.25 1423.50 +30.75 78,112 315,488 +2,679
Jan12 110826 1401.50 1435.25 1397.25 1432.75 +29.50 10,465 65,859 +361
Mar12 110826 1405.00 1435.00 1399.50 1432.50 +26.50 5,365 40,172 +1,052
May12 110826 1405.75 1430.00 1395.00 1428.00 +23.75 5,235 41,052 +444
Jul12 110826 1405.00 1433.00 1396.50 1430.00 +23.50 3,905 24,107 +884
Aug12 110826 1409.00 1414.00 1390.00 1414.00 +24.00 56 307 +20
Sep12 110826 1383.00 1383.00 1363.50 1383.00 +19.50 39 248 +11
Nov12 110826 1339.25 1355.00 1333.50 1353.25 +13.50 1,602 22,877 +208
Jan13 110826 1345.25 1356.75 1343.25 1356.75 +13.50 8 5,136 +5
Mar13 110826 1358.00 1359.00 1345.50 1359.00 +13.50 0 108 +0
May13 110826 1357.25 1357.25 1343.75 1357.25 +13.50 2 20 +0
Jul13 110826 1360.25 1360.25 1346.75 1360.25 +13.50 10 157 +0
Aug13 110826 1350.25 1350.25 1336.75 1350.25 +13.50      
Total Volume and Open Interest 119,295 541,105 +3,664
Soybean Meal(CBOT)
Sep11 110826 367.30 377.50 365.60 376.00 +8.00 18,329 20,810 -97
Oct11 110826 369.50 380.00 367.80 376.20 +5.70 9,191 25,039 +457
Dec11 110826 374.50 385.00 372.60 381.10 +5.90 33,836 104,598 +2,833
Jan12 110826 376.30 386.10 374.90 383.00 +6.00 1,012 10,924 +171
Mar12 110826 376.70 387.80 376.40 384.10 +5.70 1,539 7,537 +598
May12 110826 377.80 386.60 375.30 382.70 +4.70 1,707 11,009 +185
Jul12 110826 376.80 386.60 375.80 382.30 +4.40 1,274 4,637 +290
Aug12 110826 378.20 380.00 373.40 377.30 +3.90 41 674 -4
Sep12 110826 370.90 372.90 365.40 368.30 +2.90 34 869 +5
Oct12 110826 354.30 354.30 352.90 354.30 +1.40 72 1,005 +34
Total Volume and Open Interest 67,295 190,095 +4,485
Soybean Oil(CBOT)
Sep11 110826 55.56 56.65 55.33 56.60 +1.00 14,818 26,274 -2,275
Oct11 110826 55.72 56.93 55.51 56.93 +1.14 7,452 35,734 +991
Dec11 110826 56.06 57.35 55.86 57.32 +1.19 41,411 137,262 -693
Jan12 110826 56.26 57.54 56.12 57.54 +1.17 2,717 28,775 -691
Mar12 110826 56.41 57.68 56.30 57.68 +1.09 2,345 22,116 +769
May12 110826 56.78 57.72 56.36 57.72 +1.03 992 13,853 +143
Jul12 110826 56.80 57.82 56.46 57.82 +0.99 517 7,967 +69
Aug12 110826 57.42 57.82 56.83 57.82 +0.99 41 539 +15
Sep12 110826 57.77 57.77 56.78 57.77 +0.99 22 417 +0
Oct12 110826 57.62 57.62 56.65 57.62 +0.97 12 392 +1
Total Volume and Open Interest 70,455 276,368 -1,673
Canola(WCE)
Nov11 110826 558.3 572.0 558.3 567.5 +5.6 9,358 104,851 -357
Jan12 110826 568.8 580.1 567.7 576.0 +5.5 4,101 34,031 +458
Mar12 110826 574.9 588.1 574.9 584.2 +5.5 1,814 15,324 +1,015
May12 110826 584.0 594.4 584.0 590.7 +5.6 812 9,031 +256
Jul12 110826 590.3 599.0 590.3 595.6 +5.5 603 4,419 +328
Total Volume and Open Interest 16,899 170,251 +1,814
Corn(CBOT)
Sep11 110826 731.00 755.50 729.25 752.50 +20.25 65,830 126,388 -5,180
Dec11 110826 742.75 768.50 740.50 767.00 +23.50 150,906 698,818 +4,104
Mar12 110826 754.00 779.75 752.75 778.25 +23.25 21,950 188,332 +3,819
May12 110826 758.25 783.50 756.75 782.00 +23.25 5,790 41,169 +882
Jul12 110826 760.00 785.25 758.50 784.00 +23.50 9,797 79,845 -493
Sep12 110826 698.00 714.00 697.00 714.00 +15.00 1,943 15,201 +132
Dec12 110826 654.50 665.50 651.00 665.50 +10.50 4,836 89,005 +624
Mar13 110826 659.25 673.25 658.25 673.25 +10.50 370 17,998 +125
May13 110826 664.00 677.25 664.00 677.25 +10.50 23 511 +0
Jul13 110826 670.00 680.75 668.50 680.75 +10.50 43 884 +10
Total Volume and Open Interest 261,678 1,268,825 +4,086
Wheat(CBOT)
Sep11 110826 755.00 768.50 747.00 762.25 +5.00 20,231 37,796 -5,006
Dec11 110826 785.50 803.25 779.25 797.00 +9.25 49,064 218,894 +3,051
Mar12 110826 815.25 832.00 808.00 826.50 +9.00 8,011 74,836 +2,320
May12 110826 825.00 838.50 817.50 834.75 +7.25 1,727 14,748 +480
Jul12 110826 822.00 840.00 818.50 835.75 +7.50 2,220 52,748 -127
Sep12 110826 830.50 848.25 830.50 845.75 +6.50 87 2,708 +17
Total Volume and Open Interest 82,151 428,282 +1,013
Wheat(KCBT)
Sep11 110826 845.00 867.75 840.25 866.00 +18.25 11,115 34,240 -2,456
Dec11 110826 870.00 894.00 865.00 892.00 +19.50 15,743 85,474 +4,358
Mar12 110826 881.50 905.50 878.25 903.50 +19.50 5,109 30,998 +1,434
May12 110826 883.25 906.75 879.25 904.75 +19.50 195 4,566 +49
Jul12 110826 872.50 899.75 868.25 897.50 +19.50 1,783 19,338 +73
Sep12 110826 876.00 903.50 876.00 903.50 +17.50 47 1,399 +3
Total Volume and Open Interest 34,016 177,834 +3,469
Wheat(MGE)
Sep11 110826 934.50 961.00 929.25 956.25 +21.50 2,336 5,912 -488
Dec11 110826 920.00 945.50 911.25 936.75 +16.75 3,469 21,716 -157
Mar12 110826 922.00 948.00 915.00 939.75 +17.50 641 7,384 +137
May12 110826 924.25 947.00 918.00 941.75 +16.75 310 3,485 +37
Jul12 110826 925.25 948.25 916.75 943.00 +17.00 151 4,521 -20
Total Volume and Open Interest 6,972 46,560 -489
Oats(CBOT)
Sep11 110826 365.75 379.25 365.75 379.00 +11.00 390 1,613 -116
Dec11 110826 378.00 388.75 375.00 388.00 +10.00 1,377 11,079 +27
Mar12 110826 387.00 398.00 387.00 398.00 +10.00 64 1,199 +22
May12 110826 405.00 405.00 395.00 405.00 +10.00 0 35 +0
Total Volume and Open Interest 1,832 13,959 -67
Rough Rice(CBOT)
Sep11 110826 16.75 17.08 16.66 16.99 +0.24 728 4,388 -556
Nov11 110826 17.07 17.40 16.98 17.31 +0.24 1,018 11,568 +398
Jan12 110826 17.43 17.69 17.34 17.61 +0.24 298 1,761 +98
Mar12 110826 17.78 17.95 17.66 17.89 +0.26 25 900 +6
Total Volume and Open Interest 2,105 18,798 -36
Live Cattle(CME)
Aug11 110826 113.700 114.700 113.000 114.300 +0.450 763 2,019 -474
Oct11 110826 114.400 115.500 113.535 115.200 +1.100 19,682 125,888 -813
Dec11 110826 116.500 117.635 115.885 117.100 +0.650 10,480 92,292 +1,742
Feb12 110826 119.750 120.830 119.080 120.400 +0.800 4,064 45,374 +510
Apr12 110826 123.500 124.900 122.950 124.800 +1.120 2,790 28,773 +746
Jun12 110826 122.200 123.330 121.550 123.150 +0.800 680 11,275 +215
Total Volume and Open Interest 38,575 308,030 +1,942
Feeder Cattle(CME)
Sep11 110826 132.435 133.550 131.250 132.600 +0.970 1,620 7,064 -75
Oct11 110826 132.500 134.300 131.700 133.285 +1.085 2,563 12,989 -174
Nov11 110826 133.300 134.800 132.550 133.785 +0.885 1,285 6,284 +197
Jan12 110826 134.800 135.900 133.825 135.035 +0.905 463 3,597 +74
Mar12 110826 135.435 136.000 134.535 135.535 +0.800 88 1,054 +32
Apr12 110826 135.500 136.050 135.200 135.800 +0.800 28 273 +3
May12 110826 136.500 136.600 135.900 136.600 +0.600 36 237 +20
Total Volume and Open Interest 6,083 31,498 -2,514
Lean Hogs(CME)
Oct11 110826 87.200 87.730 86.730 87.100 -0.130 19,748 84,784 -3,813
Dec11 110826 84.285 85.080 83.730 84.580 +0.130 13,752 82,080 +2,442
Feb12 110826 87.285 88.230 86.750 87.885 +0.485 5,625 40,775 +824
Apr12 110826 89.600 90.850 89.150 90.580 +0.750 2,410 25,496 +629
May12 110826 94.150 95.000 94.150 94.900 +0.600 34 1,009 +24
Jun12 110826 95.900 97.385 95.900 97.150 +0.720 428 12,368 +23
Jul12 110826 94.750 96.050 94.750 95.600 +0.600 37 3,707 -16
Aug12 110826 93.500 94.535 93.500 94.500 +0.750 164 2,386 +14
Total Volume and Open Interest 42,218 253,579 +125
Class III Milk(CME)
Aug11 110826 21.55 21.58 21.50 21.57 +0.05 18 6,532 -11
Sep11 110826 18.70 18.85 18.30 18.62 +0.09 369 6,180 -123
Oct11 110826 18.32 18.64 18.05 18.39 +0.21 300 5,070 -49
Nov11 110826 18.30 18.43 18.07 18.24 +0.01 279 4,494 -32
Dec11 110826 17.98 18.00 17.76 17.95 +0.01 226 4,039 +100
Total Volume and Open Interest 1,524 37,283 +124
Cocoa(ICE)
Sep11 110826 3059 3059 3059 3059 +51 17 36 -9
Dec11 110826 3045 3091 3042 3075 +48 10,090 70,208 +2,490
Mar12 110826 3090 3124 3077 3107 +46 2,492 49,894 +761
May12 110826 3094 3124 3094 3111 +44 124 15,824 -37
Jul12 110826 3104 3123 3104 3121 +44 28 6,771 -1
Sep12 110826 3130 3140 3130 3134 +45 75 9,574 +14
Dec12 110826 3142 3142 3142 3142 +46 87 5,693 +38
Total Volume and Open Interest 12,913 162,528 +3,256
Coffee "C"(ICE)
Sep11 110826 275.70 279.55 275.70 278.90 +4.25 122 598 -35
Dec11 110826 275.75 280.50 275.25 279.20 +3.70 10,896 69,565 +134
Mar12 110826 278.50 282.60 277.95 281.70 +3.55 3,212 17,708 +232
May12 110826 279.80 282.25 278.30 281.70 +3.35 448 8,302 -11
Jul12 110826 280.00 280.65 276.80 280.30 +3.45 168 2,660 +63
Sep12 110826 275.50 279.25 275.50 278.85 +3.65 49 2,041 +28
Total Volume and Open Interest 15,012 102,860 +452
Orange Juice(ICE)
Sep11 110826 167.65 167.80 165.00 167.65 +1.00 752 1,997 -704
Nov11 110826 160.80 161.65 158.55 161.40 +0.65 1,427 17,244 +548
Jan12 110826 158.45 161.50 157.35 161.20 +1.25 106 3,304 -47
Mar12 110826 159.00 161.40 158.00 161.40 +1.00 57 1,464 +26
May12 110826 159.50 161.15 158.60 161.15 +0.35 31 423 +14
Jul12 110826 159.50 161.15 159.50 161.15 +0.35 0 153 +0
Total Volume and Open Interest 2,373 24,596 -163
Sugar #11(ICE)
Oct11 110826 29.66 30.25 29.16 30.22 +0.56 56,810 249,169 -4,627
Mar12 110826 28.75 29.36 28.39 29.33 +0.51 33,256 164,799 +6,982
May12 110826 27.30 27.78 26.93 27.74 +0.45 7,049 44,218 +160
Jul12 110826 26.10 26.56 25.80 26.51 +0.41 4,860 65,126 +296
Oct12 110826 25.20 25.65 25.00 25.64 +0.44 2,498 31,215 +608
Total Volume and Open Interest 106,274 599,536 +3,633
London Cocoa(LCE)
Sep11 110826 1900 1930 1900 1922 +31 1,408 49,735 -362
Dec11 110826 1919 1946 1918 1939 +29 6,418 65,795 +640
Mar12 110826 1934 1960 1932 1952 +28 1,676 43,788 +118
May12 110826 1942 1966 1942 1958 +25 646 15,218 -253
Jul12 110826 1965 1970 1960 1965 +24 624 8,001 -777
Sep12 110826 1972 1974 1970 1974 +25 12 5,313 +3
Dec12 110826 1978 1978 1978 1978 +25 0 8,757 +0
Total Volume and Open Interest 10,784 197,513 -631
London Sugar(LCE)
Oct11 110826 775.10 787.30 767.00 780.60 +9.40 2,749 20,414 -374
Dec11 110826 739.20 748.70 728.10 741.60 +10.20 889 8,476 +24
Mar12 110826 726.00 731.10 716.30 729.00 +10.20 950 11,375 +368
May12 110826 704.00 716.80 699.00 711.00 +11.40 128 3,528 +14
Aug12 110826 685.40 693.10 676.00 688.10 +10.50 25 2,363 -17
Total Volume and Open Interest 4,752 47,942 +21
Cotton(ICE)
Oct11 110826 103.10 104.86 101.89 103.92 +1.33 17 431 -3
Dec11 110826 103.86 104.88 102.15 104.32 +1.33 11,240 94,066 -145
Mar12 110826 101.26 102.25 99.71 101.88 +1.40 3,163 33,538 +730
May12 110826 99.48 101.07 98.91 100.86 +1.29 592 6,472 -37
Jul12 110826 98.60 100.26 98.49 100.05 +1.51 874 8,839 +290
Oct12 110826 98.80 99.80 98.80 98.80 +0.51 0 3 +0
Total Volume and Open Interest 15,910 147,441 +843
Lumber(CME)
Sep11 110826 228.0 235.1 227.1 232.5 +6.3 145 1,686 -79
Nov11 110826 234.0 242.0 233.4 239.9 +7.9 228 6,072 +12
Jan12 110826 255.1 263.0 255.1 260.5 +7.5 30 1,674 +12
Mar12 110826 274.9 276.0 274.9 274.9 +8.8 7 152 +1
Total Volume and Open Interest 410 9,587 -54
Crude Oil(NYM)
Oct11 110826 85.09 85.64 82.95 85.37 +0.07 357,816 304,999 -2,266
Nov11 110826 85.45 85.96 83.30 85.70 +0.06 77,592 151,897 +2,469
Dec11 110826 85.76 86.31 83.75 86.06 +0.04 85,104 199,491 -260
Jan12 110826 86.36 86.68 84.31 86.45 +0.01 19,254 83,759 +3,704
Feb12 110826 86.64 87.10 84.75 86.86 -0.02 6,598 31,779 +830
Mar12 110826 87.08 87.54 85.36 87.28 -0.05 8,163 41,377 +311
Apr12 110826 87.31 87.90 85.89 87.71 -0.08 5,942 25,387 +222
May12 110826 87.81 88.14 86.39 88.14 -0.11 5,308 23,045 +414
Jun12 110826 88.47 88.61 86.56 88.56 -0.14 15,584 75,969 +24
Jul12 110826 87.95 89.05 87.22 88.97 -0.15 2,112 33,719 +73
Aug12 110826 88.07 89.30 87.82 89.29 -0.15 2,918 15,868 +616
Sep12 110826 89.55 89.55 89.55 89.55 -0.16 1,722 18,862 -18
Oct12 110826 88.45 89.79 88.45 89.79 -0.17 933 13,599 +57
Nov12 110826 90.03 90.03 90.03 90.03 -0.19 536 18,283 -72
Dec12 110826 90.29 90.60 88.38 90.27 -0.22 19,150 151,994 +1,305
Jan13 110826 90.42 90.42 90.42 90.42 -0.24 286 19,256 +34
Total Volume and Open Interest 621,591 1,473,138 +8,675
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 110826 85.025 85.650 82.900 85.375 +0.075 10,182 1,761 +48
Nov11 110826 85.275 85.925 83.450 85.700 +0.050 465 535 -1
Dec11 110826 85.750 86.125 83.900 86.050 +0.025 140 327 -21
Jan12 110826 86.450 86.450 86.450 86.450 unch 4 4 -1
Feb12 110826 86.850 86.850 86.850 86.850 -0.025 0 15 +0
Mar12 110826 87.275 87.275 87.275 87.275 -0.050 0 15 +0
Apr12 110826 87.650 87.700 87.475 87.700 -0.100 0 8 +0
May12 110826 87.600 88.325 87.600 88.150 -0.100 18 8 +4
Total Volume and Open Interest 10,810 2,939 +29
Heating Oil(NYM)
Sep11 110826 297.83 301.75 295.90 301.01 +2.46 23,188 30,177 -4,420
Oct11 110826 298.28 302.36 296.58 301.58 +2.26 56,148 78,918 +4,170
Nov11 110826 299.35 302.90 297.16 302.11 +2.20 23,051 39,785 -979
Dec11 110826 300.76 303.42 297.88 302.64 +2.16 28,926 52,545 +1,229
Jan12 110826 301.70 303.71 298.78 303.19 +2.05 18,666 30,715 +689
Feb12 110826 299.81 302.77 299.17 302.62 +1.89 3,755 12,127 +382
Mar12 110826 299.45 301.27 297.31 301.27 +1.74 3,914 10,215 +717
Apr12 110826 295.73 298.92 295.73 298.92 +1.62 1,213 5,175 +213
May12 110826 293.60 296.76 293.60 296.76 +1.56 775 5,299 -10
Jun12 110826 294.20 295.72 291.95 295.72 +1.52 3,736 27,089 +228
Jul12 110826 296.17 296.17 296.17 296.17 +1.44 565 2,450 +188
Aug12 110826 296.94 296.94 296.92 296.92 +1.35 459 1,276 +181
Total Volume and Open Interest 164,983 311,061 +2,970
Gasoline(NYMEX)
Sep11 110826 296.30 297.77 291.15 293.46 -3.33 35,128 19,600 -4,546
Oct11 110826 278.80 281.00 275.53 278.60 -1.57 66,856 72,376 +1,524
Nov11 110826 275.03 275.10 270.04 273.58 -0.71 31,056 33,368 +355
Dec11 110826 272.00 272.29 267.66 271.41 -0.19 31,730 47,565 -1,320
Jan12 110826 270.68 271.94 267.64 271.20 -0.12 10,654 25,557 +1,989
Feb12 110826 270.41 271.91 270.14 271.91 -0.04 3,181 7,621 +877
Mar12 110826 271.29 273.80 269.55 272.91 +0.02 2,418 10,201 +625
Apr12 110826 282.80 283.87 282.09 283.87 +0.17 1,427 6,458 +294
May12 110826 282.05 283.61 281.95 283.61 +0.17 623 3,008 +249
Jun12 110826 282.90 282.90 280.46 282.65 +0.18 6,814 11,745 +638
Total Volume and Open Interest 190,409 252,332 +558
e-miNY RBOB Gasoline(NYM)
Sep11 110826 293.50 293.50 293.46 293.50 -3.30 0 1 +0
Oct11 110826 278.60 278.60 278.60 278.60 -1.60 0 1 +0
Nov11 110826 273.60 273.60 273.58 273.60 -0.70      
Dec11 110826 271.40 271.41 271.40 271.40 -0.20      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep11 110826 3.927 3.964 3.904 3.931 unch 92,404 23,082 -9,068
Oct11 110826 3.899 3.950 3.871 3.912 +0.006 96,264 198,561 -5,956
Nov11 110826 4.016 4.077 3.995 4.047 +0.022 46,908 192,767 +248
Dec11 110826 4.245 4.305 4.214 4.273 +0.029 32,170 80,366 -8,322
Jan12 110826 4.358 4.415 4.324 4.386 +0.034 25,913 146,345 +4,877
Feb12 110826 4.352 4.412 4.328 4.389 +0.035 5,092 35,249 +659
Mar12 110826 4.301 4.373 4.290 4.350 +0.034 5,981 43,845 +331
Apr12 110826 4.275 4.345 4.260 4.317 +0.035 9,830 67,829 +1,152
May12 110826 4.301 4.355 4.290 4.342 +0.035 816 14,802 +266
Jun12 110826 4.344 4.405 4.325 4.380 +0.036 590 12,902 -12
Jul12 110826 4.382 4.451 4.382 4.424 +0.037 432 10,664 +72
Aug12 110826 4.408 4.470 4.395 4.450 +0.038 400 9,921 -38
Sep12 110826 4.413 4.475 4.400 4.455 +0.038 476 8,653 -19
Oct12 110826 4.435 4.505 4.425 4.482 +0.038 2,195 38,706 +200
Nov12 110826 4.646 4.646 4.646 4.646 +0.040 652 7,653 +428
Dec12 110826 4.895 4.903 4.895 4.898 +0.044 319 12,549 +97
Total Volume and Open Interest 322,361 982,062 -14,513
Brent Crude Oil(ICE)
Oct11 110826 110.57 111.70 109.30 111.36 +0.74 220,392 150,224 +4,106
Nov11 110826 110.30 111.15 108.78 110.81 +0.72 88,553 116,966 -541
Dec11 110826 110.02 110.86 108.49 110.52 +0.69 78,076 127,530 +3,825
Jan12 110826 109.67 110.61 108.29 110.30 +0.68 16,511 32,791 -971
Feb12 110826 109.35 110.41 108.21 110.10 +0.65 9,166 19,403 +275
Mar12 110826 108.95 110.24 108.07 109.93 +0.61 7,618 42,751 +590
Apr12 110826 109.13 109.89 108.04 109.82 +0.57 4,035 12,574 +280
May12 110826 109.04 109.78 107.94 109.70 +0.54 3,352 14,101 +528
Jun12 110826 108.67 109.87 107.68 109.56 +0.52 13,862 42,414 -195
Jul12 110826 108.97 109.46 108.97 109.46 +0.52 1,879 10,186 -207
Aug12 110826 108.90 109.32 108.90 109.32 +0.52 1,185 7,455 -34
Sep12 110826 108.83 109.13 108.83 109.13 +0.50 1,607 9,395 +533
Oct12 110826 108.93 108.93 108.93 108.93 +0.48 920 5,305 +161
Nov12 110826 108.70 108.70 108.70 108.70 +0.48 1,093 8,549 +154
Total Volume and Open Interest 468,580 769,787 +8,177
Gas Oil(ICE)
Sep11 110826 945.50 956.75 938.25 949.50 +7.50 51,219 97,833 +292
Oct11 110826 939.75 951.00 932.25 943.75 +7.00 81,699 113,891 +2,466
Nov11 110826 933.25 945.25 927.25 938.50 +6.25 41,904 56,926 -1,870
Dec11 110826 932.50 941.00 923.50 934.50 +5.25 35,441 74,643 +3,202
Jan12 110826 930.50 937.75 922.00 932.25 +4.25 12,406 50,287 -274
Feb12 110826 929.00 935.00 920.00 930.25 +3.50 4,023 21,340 +162
Mar12 110826 926.25 933.75 919.25 928.50 +3.00 2,726 20,149 -261
Apr12 110826 925.00 928.75 920.75 927.00 +2.75 2,189 14,262 +239
May12 110826 923.75 926.75 915.75 925.75 +2.75 1,708 11,364 +92
Jun12 110826 923.25 930.50 915.50 925.50 +2.75 5,724 41,028 +993
Total Volume and Open Interest 247,478 579,942 +4,913
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110826 2.880 2.935 2.870 2.929 +0.035 171 614 -35
Oct11 110826 2.810 2.865 2.810 2.859 +0.037 106 1,420 +8
Nov11 110826 2.767 2.825 2.767 2.823 +0.043 45 1,167 -3
Dec11 110826 2.741 2.794 2.741 2.794 +0.046 52 1,400 -1
Jan12 110826 2.680 2.719 2.680 2.708 +0.041 44 863 +7
Feb12 110826 2.702 2.702 2.690 2.698 +0.038 14 825 +3
Mar12 110826 2.685 2.705 2.685 2.702 +0.044 10 984 +5
Total Volume and Open Interest 581 10,379 +37
WTI Crude Oil(ICE)
Oct11 110826 85.11 85.68 82.96 85.37 +0.07 95,313 68,458 +448
Nov11 110826 85.42 85.97 83.40 85.70 +0.06 23,808 40,810 +2,976
Dec11 110826 85.95 86.35 83.71 86.06 +0.04 29,489 95,259 +3,542
Jan12 110826 85.90 86.54 84.20 86.45 +0.01 4,315 18,829 +476
Feb12 110826 86.15 86.98 84.75 86.86 -0.02 1,905 8,366 +248
Mar12 110826 86.75 87.50 85.21 87.28 -0.05 2,911 15,614 +136
Apr12 110826 87.18 87.71 85.67 87.71 -0.08 1,639 4,896 +157
May12 110826 87.61 88.14 86.02 88.14 -0.11 1,581 4,568 +236
Jun12 110826 88.11 88.81 86.62 88.56 -0.14 5,399 26,867 -626
Jul12 110826 88.97 88.97 88.97 88.97 -0.15 152 4,825 -19
Aug12 110826 89.29 89.29 89.29 89.29 -0.15 35 1,620 +4
Sep12 110826 89.55 89.55 89.55 89.55 -0.16 442 5,772 +390
Oct12 110826 89.79 89.79 89.79 89.79 -0.17 46 1,358 -18
Nov12 110826 90.03 90.03 90.03 90.03 -0.19 0 2,575 +0
Dec12 110826 90.30 90.50 88.39 90.27 -0.22 5,893 44,556 -1,126
Jan13 110826 90.42 90.42 90.42 90.42 -0.24 0 1,946 +0
Total Volume and Open Interest 176,562 431,222 +6,378
US Dollar Index(ICE)
Sep11 110826 74.285 74.550 73.765 73.870 -0.493 22,387 55,350 -1,474
Dec11 110826 74.600 74.880 74.075 74.190 -0.527 81 778 +10
Mar12 110826 74.610 74.610 74.610 74.610 -0.527 0 3 +0
Total Volume and Open Interest 22,468 56,131 -1,464
Australian Dollar(CME)
Sep11 110826 104.00 105.64 103.90 105.29 +1.29 114,502 114,708 +3,110
Dec11 110826 102.94 104.48 102.92 104.19 +1.27 93 1,177 +28
Mar12 110826 103.25 103.25 102.01 103.25 +1.24 0 5 +0
Total Volume and Open Interest 114,613 115,990 +3,138
British Pound(CME)
Sep11 110826 162.84 163.78 162.04 163.32 +0.52 90,536 101,080 +3,915
Dec11 110826 162.99 163.41 161.90 163.16 +0.51 266 519 +56
Mar12 110826 162.98 162.98 162.49 162.98 +0.49 1 19 +1
Total Volume and Open Interest 90,803 101,624 +3,972
Canadian Dollar(CME)
Sep11 110826 101.14 101.89 100.70 101.46 +0.30 94,840 93,525 -656
Dec11 110826 101.04 101.65 100.53 101.28 +0.30 381 8,117 +68
Mar12 110826 101.10 101.55 100.50 101.17 +0.28 51 1,988 +12
Jun12 110826 101.03 101.03 100.77 101.03 +0.26 0 413 +0
Total Volume and Open Interest 95,277 104,241 -574
Japanese Yen(CME)
Sep11 110826 129.17 130.75 128.96 130.41 +1.45 113,200 121,075 -3,532
Dec11 110826 129.30 130.87 129.11 130.56 +1.45 708 2,275 +222
Mar12 110826 130.85 130.85 129.32 130.76 +1.44 0 50 +0
Total Volume and Open Interest 113,908 123,420 -3,310
Swiss Franc(CME)
Sep11 110826 126.10 126.78 122.65 123.95 -2.06 24,708 45,553 -2,216
Dec11 110826 126.61 127.09 123.14 124.40 -1.99 343 1,545 +24
Mar12 110826 124.81 126.84 124.81 124.81 -2.03 2 37 -2
Total Volume and Open Interest 25,053 47,146 -2,194
EuroFX(CME)
Sep11 110826 143.70 145.00 143.24 144.80 +1.16 321,648 172,768 +3,479
Dec11 110826 143.60 144.82 143.14 144.65 +1.15 559 4,610 +138
Mar12 110826 144.10 144.55 143.37 144.52 +1.15 6 407 -3
Total Volume and Open Interest 322,213 178,618 +3,614
Mexican Peso(CME)
Sep11 110826 797.0 802.0 793.8 800.0 +2.8 48,652 100,880 -7,871
Oct11 110826 797.5 797.5 794.8 797.5 +2.8      
Total Volume and Open Interest 53,595 110,388 -3,867
Brazilian Real(CME)
Sep11 110826 619.25 622.90 619.25 622.90 +2.20 119 5,691 -157
Oct11 110826 620.00 620.00 617.70 620.00 +2.30      
Nov11 110826 617.15 617.15 614.70 617.15 +2.45      
Dec11 110826 611.75 614.25 611.75 614.25 +2.50 160 1,859 +26
Total Volume and Open Interest 8,734 37,326 +8,324
30-Year T-Bonds(CBOT)
Sep11 110826 137~110 139~000 137~010 138~050 +0~190 521,959 423,542 -75,543
Dec11 110826 136~020 137~240 135~250 136~300 +0~200 187,765 250,986 +89,933
Mar12 110826 135~280 135~280 135~280 135~280 +0~200 3 25 -2
Total Volume and Open Interest 709,727 674,553 +14,388
10-Year T-Notes(CBOT)
Sep11 110826 129~280 130~260 129~250 130~090 +0~095 1,951,338 1,454,031 -223,498
Dec11 110826 128~300 129~275 128~270 129~115 +0~100 559,983 595,532 +288,001
Mar12 110826 128~115 128~115 128~015 128~115 +0~100      
Total Volume and Open Interest 2,511,321 2,049,563 +64,503
5-Year T-Notes(CBOT)
Sep11 110826 123~039 123~102 123~036 123~067 +0~019 1,160,497 982,027 -164,950
Dec11 110826 122~049 122~111 122~046 122~078 +0~022 539,290 515,325 +247,697
Mar12 110826 121~102 121~102 121~080 121~102 +0~022      
Total Volume and Open Interest 1,699,787 1,497,352 +82,747
2 Year T-Notes(CBOT)
Sep11 110826 110~034 110~039 110~033 110~036 +0~003 640,337 519,852 -207,645
Dec11 110826 110~031 110~036 110~030 110~033 +0~003 444,439 390,104 +179,974
Mar12 110826 110~025 110~025 110~022 110~025 +0~003 0 60 +0
Total Volume and Open Interest 1,084,776 910,016 -27,671
Eurodollars(CME)
Sep11 110826 99.628 99.640 99.625 99.628 +0.003 243,440 1,087,008 -11,333
Dec11 110826 99.455 99.495 99.450 99.470 +0.025 386,546 1,058,862 -4,036
Mar12 110826 99.480 99.510 99.470 99.485 +0.015 232,663 1,051,635 -10,356
Jun12 110826 99.500 99.530 99.490 99.510 +0.015 209,495 1,265,938 -6,640
Sep12 110826 99.495 99.530 99.485 99.510 +0.015 193,073 855,704 -3,973
Dec12 110826 99.465 99.510 99.460 99.490 +0.015 154,774 768,007 +11,510
Mar13 110826 99.440 99.490 99.440 99.470 +0.020 144,857 712,123 +1,807
Jun13 110826 99.365 99.425 99.360 99.395 +0.025 156,581 559,720 +1,588
Sep13 110826 99.225 99.305 99.225 99.270 +0.030 127,614 510,306 -159
Dec13 110826 99.030 99.130 99.030 99.090 +0.045 141,070 423,186 +1,910
Mar14 110826 98.825 98.945 98.820 98.900 +0.060 101,846 289,689 -1,012
Jun14 110826 98.605 98.735 98.595 98.690 +0.075 85,635 265,372 -1,865
Sep14 110826 98.380 98.530 98.370 98.480 +0.090 51,648 133,680 -4,542
Dec14 110826 98.155 98.315 98.145 98.260 +0.100 58,529 140,010 -692
Mar15 110826 97.940 98.105 97.935 98.050 +0.105 32,919 114,185 -2,079
Jun15 110826 5.985 6.145 5.975 6.090 +0.105 28,472 108,620 -1,158
Sep15 110826 5.790 5.940 5.770 5.885 +0.105 16,663 65,893 -1,195
Dec15 110826 5.595 5.745 5.580 5.685 +0.100 19,413 58,478 -237
Total Volume and Open Interest 2,432,207 9,694,296 -27,907
30 Day Federal Funds(CBOT)
Aug11 110826 99.902 99.905 99.902 99.902 unch 1,095 85,475 -162
Sep11 110826 99.915 99.920 99.910 99.910 unch 2,503 53,599 -534
Oct11 110826 99.915 99.925 99.915 99.920 +0.005 1,449 57,012 +487
Nov11 110826 99.920 99.930 99.915 99.925 +0.010 3,686 53,198 +461
Dec11 110826 99.925 99.930 99.925 99.925 unch 6,672 63,384 +2,176
Jan12 110826 99.920 99.925 99.915 99.920 unch 3,057 59,485 +272
Total Volume and Open Interest 36,721 806,743 -628
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110826 99.680 99.680 99.680 99.680 unch 0 66 +0
Dec11 110826 99.707 99.707 99.707 99.707 unch 0 332 +0
Mar12 110826 99.715 99.715 99.715 99.715 unch 0 340 +0
Jun12 110826 99.713 99.713 99.713 99.713 unch      
Sep12 110826 99.635 99.635 99.635 99.635 unch      
Dec12 110826 99.695 99.695 99.695 99.695 unch      
Mar13 110826 99.695 99.695 99.695 99.695 unch      
Jun13 110826 99.650 99.650 99.650 99.650 unch      
Sep13 110826 99.510 99.510 99.510 99.510 unch      
Dec13 110826 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110826 99.68 99.68 99.68 99.68 unch 300 1,525 +296
Dec11 110826 99.71 99.71 99.71 99.71 unch 0 2,002 +0
Mar12 110826 99.71 99.71 99.71 99.71 unch 0 2,383 +0
Jun12 110826 99.71 99.71 99.71 99.71 unch 0 1,376 +0
Sep12 110826 99.64 99.64 99.64 99.64 unch 0 411 +0
Dec12 110826 99.69 99.69 99.69 99.69 unch 0 49 +0
Mar13 110826 99.69 99.69 99.69 99.69 unch 0 1 +0
Jun13 110826 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 300 7,749 +296
Japanese Gov't Bonds(SGX)
Sep11 110826 142.36 142.49 142.24 142.38 +0.05 2,228 24,748 +241
Dec11 110826 141.90 142.03 141.90 142.03 +0.04 100 240 +10
Mar12 110826 139.94 139.94 139.94 139.94 +0.04      
Total Volume and Open Interest 2,328 24,988 +251
Euro-Bund(EUREX)
Sep11 110826 134.77 135.84 134.67 135.21 +0.37 889,223 946,444 +6,579
Dec11 110826 133.34 134.30 133.15 133.66 +0.37 10,074 25,964 +3,339
Mar12 110826 134.36 134.36 134.21 134.21 +0.37 0 1 +0
Total Volume and Open Interest 899,297 972,409 +9,918
Euro-Bobl(EUREX)
Sep11 110826 122.08 122.67 122.01 122.22 +0.07 495,273 727,480 +5,294
Dec11 110826 121.02 121.50 121.02 121.19 +0.05 4,853 14,739 +2,392
Mar12 110826 121.22 121.22 121.22 121.22 +0.07      
Total Volume and Open Interest 500,126 742,219 +7,686
3-Mth Euribor(EUREX)
Sep11 110826 98.495 98.505 98.495 98.495 unch 0 1,988 +0
Dec11 110826 98.710 98.720 98.705 98.705 +0.005 100 1,449 -85
Mar12 110826 98.845 98.855 98.830 98.830 unch 1 2,491 +0
Total Volume and Open Interest 103 9,884 -85
Long Gilt(LIFFE)
Sep11 110826 128~29 129~13 128~16 128~17 -0~14 281,480 187,843 -105,244
Dec11 110826 127~24 128~04 127~07 127~08 -0~14 174,451 221,645 +108,283
Total Volume and Open Interest 455,931 409,488 +3,039
3-Mth Short Sterling(LIFFE)
Sep11 110826 99.08 99.09 99.06 99.08 -0.01 33,321 367,181 -6,576
Dec11 110826 98.99 99.01 98.96 98.97 -0.02 53,816 452,250 +11,251
Mar12 110826 99.02 99.04 99.00 99.01 -0.01 44,266 345,885 -4,894
Jun12 110826 99.05 99.07 99.02 99.04 unch 33,009 234,963 -539
Sep12 110826 99.04 99.07 99.01 99.03 -0.01 54,259 273,323 -3,853
Dec12 110826 98.99 99.02 98.95 98.97 -0.01 46,064 239,513 -1,711
Total Volume and Open Interest 339,003 2,382,980 -6,609
3-Mth Euribor(LIFFE)
Sep11 110826 98.495 98.510 98.485 98.495 unch 86,561 661,130 +1,342
Dec11 110826 98.700 98.730 98.680 98.705 +0.005 139,684 590,378 -4,888
Mar12 110826 98.845 98.870 98.805 98.830 unch 114,031 463,542 -4,166
Total Volume and Open Interest 814,944 3,460,652 -3,876
3-Mth Aus T-Bills(SFE)
Sep11 110826 95.29 95.30 95.24 95.28 -0.02 22,705 148,268 -4,365
Dec11 110826 95.86 95.88 95.76 95.85 -0.03 36,498 244,210 +3,278
Mar12 110826 96.16 96.19 96.06 96.15 -0.04 18,353 158,801 +4,479
Jun12 110826 96.15 96.17 96.04 96.14 -0.03 5,760 88,963 -483
Sep12 110826 95.99 95.99 95.90 95.99 -0.02 3,579 62,285 +1,457
Dec12 110826 95.81 95.82 95.73 95.82 -0.01 1,458 38,793 +485
Mar13 110826 95.66 95.67 95.57 95.67 +0.01 1,294 37,833 -236
Jun13 110826 95.53 95.54 95.43 95.54 +0.02 1,084 18,576 -198
Sep13 110826 95.34 95.44 95.33 95.44 +0.01 14 3,508 +1
Dec13 110826 95.29 95.35 95.29 95.35 +0.03 6 1,735 -6
Total Volume and Open Interest 90,751 803,118 +4,412
10-Year Aus T-Bonds(SFE)
Sep11 110826 95.55 95.62 95.49 95.61 +0.04 50,332 386,473 +3,614
Dec11 110826 95.61 95.61 95.61 95.61 +0.04      
Total Volume and Open Interest 50,332 386,473 +3,614
3-Year Aus T-Bonds(SFE)
Sep11 110826 96.16 96.20 96.07 96.17 -0.01 169,405 662,559 +20,209
Dec11 110826 96.17 96.17 96.17 96.17 -0.01      
Total Volume and Open Interest 169,405 662,559 +20,209
Gold(CMX)
Aug11 110826 1768.5 1829.3 1768.5 1794.1 +34.3 864 723 +15
Oct11 110826 1772.4 1826.4 1757.7 1795.1 +34.5 26,807 40,748 +10,134
Dec11 110826 1776.4 1828.9 1759.5 1797.3 +34.1 384,694 340,628 -15,796
Feb12 110826 1770.0 1833.1 1762.0 1798.8 +34.1 2,105 30,782 +322
Apr12 110826 1769.3 1834.5 1769.3 1800.3 +34.0 399 7,515 +7
Jun12 110826 1771.1 1837.2 1771.1 1802.0 +33.9 503 16,676 +86
Aug12 110826 1797.5 1803.7 1777.0 1803.7 +33.8 60 6,237 -34
Oct12 110826 1787.8 1805.4 1787.8 1805.4 +33.7 3 4,189 +0
Dec12 110826 1785.8 1839.0 1774.0 1807.3 +33.6 459 13,589 -133
Feb13 110826 1794.0 1809.2 1783.6 1809.2 +33.5 5 3,105 +0
Apr13 110826 1811.2 1811.2 1811.2 1811.2 +33.4 0 335 +0
Jun13 110826 1813.4 1813.4 1813.4 1813.4 +33.3 214 11,913 +25
Total Volume and Open Interest 420,992 514,635 -5,325
Silver(CMX)
Sep11 110826 4116.0 4172.5 4012.0 4095.2 +20.7 88,113 22,840 -5,357
Dec11 110826 4124.0 4178.0 4017.0 4100.1 +20.8 39,983 63,053 +3,537
Mar12 110826 4079.0 4156.0 4067.0 4101.3 +20.9 1,640 7,543 +198
May12 110826 4079.5 4103.0 4073.5 4100.3 +20.9 26 2,325 +0
Jul12 110826 4111.0 4111.0 4040.0 4099.3 +21.0 26 1,987 -10
Sep12 110826 4074.0 4097.2 4074.0 4097.2 +21.1 239 361 +22
Dec12 110826 4072.5 4121.0 4023.5 4091.7 +21.1 101 8,511 -12
Total Volume and Open Interest 130,635 118,443 -1,611
Platinum(NYMEX)
Oct11 110826 1824.5 1836.8 1809.2 1826.9 +4.5 9,199 36,132 -1,469
Jan12 110826 1828.0 1838.7 1811.5 1829.7 +4.9 410 2,844 +64
Apr12 110826 1829.6 1844.5 1824.0 1832.7 +4.5 24 585 +3
Jul12 110826 1835.0 1836.1 1835.0 1836.1 +4.5 0 23 +0
Total Volume and Open Interest 9,633 39,586 -1,402
Palladium(NYMEX)
Sep11 110826 752.70 763.00 745.25 756.35 +5.20 4,066 5,047 -2,838
Dec11 110826 755.00 763.95 745.50 758.10 +4.90 2,742 15,101 +1,783
Mar12 110826 103.99 103.99 103.99 103.99 +4.90 0 92 +0
Total Volume and Open Interest 6,808 20,244 -1,055
Copper(CMX)
Sep11 110826 408.00 412.60 404.55 409.90 +2.00 38,503 22,416 -3,108
Dec11 110826 410.10 414.50 406.55 411.75 +1.95 16,808 70,406 +2,055
Mar12 110826 409.95 414.90 409.95 413.30 +1.90 1,224 18,958 +479
May12 110826 410.05 413.85 410.00 413.85 +1.80 59 3,840 -2
Jul12 110826 415.15 416.50 414.00 414.10 +1.75 40 1,092 -1
Total Volume and Open Interest 57,231 124,489 -337
DJIA Index(CBOT)
Sep11 110826 11131 11300 10919 11279 +148 391 13,630 +30
Dec11 110826 11000 11208 10880 11208 +149 11 204 -2
Mar12 110826 11139 11139 10990 11139 +149      
Jun12 110826 11069 11069 10920 11069 +149      
Total Volume and Open Interest 402 13,834 +28
E-mini DJIA Index(CBOT)
Sep11 110826 11131 11310 10909 11279 +148 148,025 74,355 -2,041
Dec11 110826 11096 11223 10850 11208 +149 104 1,522 +4
Mar12 110826 11139 11139 11139 11139 +149 0 13 +0
Jun12 110826 11069 11069 11069 11069 +149      
Total Volume and Open Interest 148,129 75,890 -2,037
S & P 500(CME)
Sep11 110826 1157.40 1179.30 1133.50 1176.00 +18.50 26,621 360,927 +11,935
Dec11 110826 1145.50 1172.10 1128.70 1170.30 +18.50 761 25,476 +501
Mar12 110826 1164.80 1166.60 1122.30 1164.80 +18.50 0 645 -2
Jun12 110826 1159.30 1161.10 1116.80 1159.30 +18.50 0 27 +0
Total Volume and Open Interest 27,382 387,175 +12,434
S & P 500 E-Mini(Globex)
Sep11 110826 1157.00 1179.75 1132.75 1176.00 +18.50 3,198,280 3,429,011 +33,550
Dec11 110826 1151.25 1173.50 1126.75 1170.25 +18.50 15,620 77,594 +8,841
Total Volume and Open Interest 3,213,932 3,507,302 +42,385
NASDAQ 100(CME)
Sep11 110826 2120.00 2168.00 2079.00 2164.00 +53.00 2,995 26,476 +1,436
Dec11 110826 2159.00 2160.00 2095.00 2159.00 +53.00 0 67 +0
Mar12 110826 2154.80 2155.80 2154.80 2154.80 +53.00      
Total Volume and Open Interest 2,995 26,543 +1,436
NASDAQ 100 E-Mini(Globex)
Sep11 110826 2111.00 2169.00 2080.80 2164.00 +53.00 308,466 367,312 +5,756
Dec11 110826 2109.80 2162.30 2078.00 2159.00 +53.00 242 6,217 +14
Total Volume and Open Interest 308,727 373,550 +5,759
S & P Midcap 400(CME)
Sep11 110826 834.80 836.00 800.00 834.80 +20.70 1 4,805 +180
Dec11 110826 829.70 830.90 829.70 829.70 +20.70      
Mar12 110826 828.00 829.20 828.00 828.00 +20.70      
Total Volume and Open Interest 1 4,805 +180
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110826 8745 8820 8635 8800 +55 10,661 29,876 -142
Dec11 110826 8750 8765 8635 8765 +50 137 376 +112
Total Volume and Open Interest 10,798 30,252 -30
Nikkei 225(SGX)
Sep11 110826 8815 8865 8710 8790 -5 131,039 224,664 -1,889
Dec11 110826 8770 8800 8660 8730 -5 423 10,544 +104
Mar12 110826 8720 8720 8720 8720 -5 0 11 +0
Total Volume and Open Interest 131,642 242,117 -1,803
CAC 40(EURONEXT)
Sep11 110826 3120.0 3123.0 3007.0 3083.5 -29.0 99,722 312,307 +12,488
Oct11 110826 3108.0 3117.0 3006.5 3080.0 -29.5 253 686 +102
Nov11 110826 3077.5 3077.5 3077.5 3077.5 -29.0 1 1 +0
Total Volume and Open Interest 99,981 313,062 +12,596
Hang Seng Index(HKFE)
Aug11 110826 19783 19932 19516 19529 -254 103,057 86,341 -12,468
Sep11 110826 19717 19828 19414 19427 -258 29,955 42,815 +22,630
Total Volume and Open Interest 133,554 133,971 +10,315
DAX(EUREX)
Sep11 110826 5582.0 5592.0 5405.0 5532.5 -56.0 242,263 179,389 -7,922
Dec11 110826 5593.0 5605.0 5429.0 5549.5 -56.0 874 12,873 +156
Mar12 110826 5593.0 5618.5 5450.0 5570.0 -56.5 57 1,570 +30
Total Volume and Open Interest 243,194 193,832 -7,736
FT-SE 100(EURONEXT)
Sep11 110826 5115.50 5172.00 5006.50 5122.50 -8.00 153,743 617,255 +2,885
Dec11 110826 5096.00 5125.00 4990.00 5097.00 -8.50 1,645 13,779 +1,539
Mar12 110826 5060.00 5060.00 5060.00 5060.00 -9.00 0 308 +0
Total Volume and Open Interest 155,438 631,799 +4,474
SPI 200(SFE)
Sep11 110826 4225.0 4245.0 4155.0 4197.0 -17.0 41,073 237,465 +8,394
Dec11 110826 4222.0 4253.0 4175.0 4207.0 -14.0 1,638 7,336 +1,503
Mar12 110826 4185.0 4185.0 4185.0 4185.0 -15.0 16 2,002 -15
Total Volume and Open Interest 42,761 248,234 +9,849
GSCI(CME)
Sep11 110826 649.00 658.80 644.50 658.80 +6.55 179 8,809 -52
Oct11 110826 649.00 658.50 645.00 658.50 +6.50 2 0 +0
Nov11 110826 659.90 659.90 647.00 659.90 +5.90      
Total Volume and Open Interest 181 8,809 -52
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259