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 Mon August 29, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110829 1413.50 1438.75 1411.25 1438.00 +23.25 21,689 20,086 -4,411
Nov11 110829 1421.50 1447.75 1420.25 1447.00 +23.50 134,254 329,101 +13,613
Jan12 110829 1430.00 1456.50 1429.25 1456.00 +23.25 19,887 68,195 +2,336
Mar12 110829 1431.75 1459.00 1429.25 1457.00 +24.50 9,485 41,866 +1,694
May12 110829 1426.00 1453.00 1426.00 1450.50 +22.50 11,577 42,970 +1,918
Jul12 110829 1429.50 1452.00 1429.25 1452.00 +22.00 9,232 25,405 +1,298
Aug12 110829 1434.00 1434.00 1414.00 1434.00 +20.00 609 592 +285
Sep12 110829 1401.00 1401.00 1383.00 1401.00 +18.00 277 381 +133
Nov12 110829 1350.00 1373.00 1349.50 1371.00 +17.75 3,510 23,123 +246
Jan13 110829 1350.00 1375.00 1350.00 1374.50 +17.75 21 5,139 +3
Mar13 110829 1376.75 1376.75 1359.00 1376.75 +17.75 6 108 +0
May13 110829 1375.00 1375.00 1357.25 1375.00 +17.75 0 20 +0
Jul13 110829 1370.00 1378.00 1360.25 1378.00 +17.75 1 157 +0
Aug13 110829 1368.00 1368.00 1350.25 1368.00 +17.75      
Total Volume and Open Interest 210,553 558,218 +17,113
Soybean Meal(CBOT)
Sep11 110829 374.00 380.00 373.50 379.20 +3.20 20,715 17,523 -3,287
Oct11 110829 376.20 381.90 376.00 381.30 +5.10 15,067 25,769 +730
Dec11 110829 380.80 387.10 380.70 386.40 +5.30 48,337 109,259 +4,661
Jan12 110829 384.70 388.60 383.70 388.10 +5.10 1,550 11,461 +537
Mar12 110829 386.00 389.50 385.20 389.20 +5.10 2,066 7,905 +368
May12 110829 382.90 388.50 382.90 387.70 +5.00 2,245 11,232 +223
Jul12 110829 383.00 388.00 383.00 387.60 +5.30 2,432 5,458 +821
Aug12 110829 380.00 385.00 380.00 382.40 +5.10 208 776 +102
Sep12 110829 372.00 375.00 368.30 373.20 +4.90 90 881 +12
Oct12 110829 365.00 365.00 358.20 358.20 +3.90 72 1,021 +16
Total Volume and Open Interest 93,367 194,503 +4,408
Soybean Oil(CBOT)
Sep11 110829 56.60 58.05 56.44 58.00 +1.40 20,580 22,890 -3,384
Oct11 110829 56.80 58.24 56.64 58.19 +1.26 11,423 36,158 +424
Dec11 110829 57.20 58.65 57.01 58.58 +1.26 60,479 141,077 +3,815
Jan12 110829 57.23 58.79 57.23 58.75 +1.21 4,550 29,144 +369
Mar12 110829 57.77 58.87 57.50 58.84 +1.16 3,643 22,339 +223
May12 110829 57.50 58.82 57.47 58.82 +1.10 3,255 14,290 +437
Jul12 110829 57.57 58.91 57.56 58.91 +1.09 1,484 8,258 +291
Aug12 110829 57.91 58.85 57.85 58.85 +1.03 1 540 +1
Sep12 110829 57.83 58.80 57.80 58.80 +1.03 9 426 +9
Oct12 110829 58.60 58.60 57.62 58.60 +0.98 0 392 +0
Total Volume and Open Interest 105,748 278,598 +2,230
Canola(WCE)
Nov11 110829 569.6 582.8 568.5 581.2 +13.7 10,496 106,891 +2,040
Jan12 110829 579.0 590.0 579.0 589.4 +13.4 1,841 34,232 +201
Mar12 110829 588.9 599.1 588.9 597.5 +13.3 1,722 16,259 +935
May12 110829 595.5 605.0 595.5 604.0 +13.3 1,744 9,437 +406
Jul12 110829 595.5 609.5 595.5 608.9 +13.3 208 4,463 +44
Total Volume and Open Interest 16,125 173,904 +3,653
Corn(CBOT)
Sep11 110829 751.75 765.50 751.50 756.25 +3.75 112,298 101,552 -24,836
Dec11 110829 766.00 779.00 765.25 770.00 +3.00 229,980 712,550 +13,732
Mar12 110829 777.00 789.00 776.50 781.75 +3.50 32,903 194,672 +6,340
May12 110829 781.50 791.75 781.00 785.75 +3.75 7,763 42,040 +871
Jul12 110829 783.50 794.00 782.25 787.75 +3.75 13,738 80,689 +844
Sep12 110829 713.00 717.00 710.00 716.50 +2.50 2,860 15,927 +726
Dec12 110829 665.00 669.50 660.75 666.50 +1.00 9,750 90,400 +1,395
Mar13 110829 674.00 675.00 668.00 674.00 +0.75 317 18,157 +159
May13 110829 673.25 678.00 673.25 678.00 +0.75 114 554 +43
Jul13 110829 680.00 681.50 676.00 681.50 +0.75 44 887 +3
Total Volume and Open Interest 410,111 1,268,185 -640
Wheat(CBOT)
Sep11 110829 762.25 771.50 755.50 757.25 -5.00 26,609 25,693 -12,103
Dec11 110829 797.00 805.50 793.25 795.00 -2.00 58,536 219,565 +671
Mar12 110829 825.75 833.50 823.75 827.75 +1.25 9,185 75,907 +1,071
May12 110829 834.25 841.25 831.25 838.75 +4.00 2,215 15,182 +434
Jul12 110829 832.75 844.00 831.00 842.25 +6.50 3,168 52,891 +143
Sep12 110829 843.25 852.00 843.25 852.00 +6.25 135 2,764 +56
Total Volume and Open Interest 100,992 418,874 -9,408
Wheat(KCBT)
Sep11 110829 862.25 874.50 859.75 874.00 +8.00 13,661 26,315 -7,925
Dec11 110829 887.25 899.75 885.00 899.00 +7.00 22,308 90,117 +4,643
Mar12 110829 900.00 910.75 896.50 910.50 +7.00 3,316 31,365 +367
May12 110829 902.25 911.00 897.25 911.00 +6.25 244 4,616 +50
Jul12 110829 897.00 904.25 891.50 904.25 +6.75 1,949 20,156 +818
Sep12 110829 903.00 910.25 898.25 910.25 +6.75 70 1,431 +32
Total Volume and Open Interest 41,613 175,839 -1,995
Wheat(MGE)
Sep11 110829 955.00 962.25 945.50 948.25 -8.00 1,335 5,371 -541
Dec11 110829 938.00 946.50 934.25 939.00 +2.25 3,799 20,857 -859
Mar12 110829 940.00 948.00 938.00 942.25 +2.50 800 7,426 +42
May12 110829 943.75 948.25 939.50 944.75 +3.00 427 3,420 -65
Jul12 110829 942.75 948.50 941.00 946.00 +3.00 223 4,523 +2
Total Volume and Open Interest 6,720 45,144 -1,416
Oats(CBOT)
Sep11 110829 378.00 390.00 377.50 381.50 +2.50 362 822 -791
Dec11 110829 385.75 394.25 382.75 384.00 -4.00 1,309 11,240 +161
Mar12 110829 397.00 401.50 393.00 393.00 -5.00 50 1,210 +11
May12 110829 400.00 405.00 400.00 400.00 -5.00 0 35 +0
Total Volume and Open Interest 1,722 13,341 -618
Rough Rice(CBOT)
Sep11 110829 17.00 17.31 16.96 17.23 +0.24 1,156 3,600 -788
Nov11 110829 17.30 17.65 17.27 17.54 +0.23 1,381 12,237 +669
Jan12 110829 17.75 17.94 17.61 17.83 +0.22 50 1,773 +12
Mar12 110829 17.91 18.13 17.89 18.10 +0.22 18 907 +7
Total Volume and Open Interest 2,605 18,686 -112
Live Cattle(CME)
Aug11 110829 114.480 114.480 113.400 113.500 -0.800 667 1,629 -390
Oct11 110829 115.600 115.785 114.500 114.600 -0.600 23,145 122,424 -3,464
Dec11 110829 117.550 117.700 116.635 116.750 -0.350 14,127 96,456 +4,164
Feb12 110829 120.830 120.850 119.930 120.200 -0.200 3,849 46,294 +920
Apr12 110829 124.930 125.000 123.930 124.480 -0.320 2,424 29,351 +578
Jun12 110829 123.250 123.450 122.500 123.180 +0.030 737 11,395 +120
Total Volume and Open Interest 45,076 309,987 +1,957
Feeder Cattle(CME)
Sep11 110829 133.185 133.630 132.000 132.325 -0.275 1,508 6,669 -395
Oct11 110829 133.450 134.130 132.100 132.700 -0.585 2,881 12,953 -36
Nov11 110829 134.150 134.750 132.750 133.550 -0.235 943 6,297 +13
Jan12 110829 135.130 135.650 134.100 134.735 -0.300 361 3,665 +68
Mar12 110829 135.700 135.700 134.500 135.130 -0.405 143 1,092 +38
Apr12 110829 135.735 135.800 135.500 135.550 -0.250 56 297 +24
May12 110829 136.250 136.250 136.000 136.000 -0.600 9 240 +3
Total Volume and Open Interest 5,909 31,221 -277
Lean Hogs(CME)
Oct11 110829 87.430 87.430 86.180 86.400 -0.700 15,328 80,940 -3,844
Dec11 110829 84.635 84.750 83.480 83.680 -0.900 11,584 83,183 +1,103
Feb12 110829 88.035 88.230 87.330 87.500 -0.385 3,904 40,811 +36
Apr12 110829 90.750 90.930 90.230 90.400 -0.180 1,474 25,630 +134
May12 110829 95.000 95.300 94.800 94.800 -0.100 43 1,027 +18
Jun12 110829 97.500 97.550 96.800 97.200 +0.050 482 12,447 +79
Jul12 110829 96.100 96.350 95.600 95.800 +0.200 82 3,726 +19
Aug12 110829 94.430 95.035 94.430 94.750 +0.250 57 2,399 +13
Total Volume and Open Interest 32,978 251,150 -2,429
Class III Milk(CME)
Aug11 110829 21.56 21.58 21.54 21.58 +0.01 128 6,518 -14
Sep11 110829 18.60 18.85 18.55 18.64 +0.02 352 6,144 -36
Oct11 110829 18.41 18.63 18.39 18.48 +0.09 263 5,042 -28
Nov11 110829 18.29 18.40 18.24 18.29 +0.05 157 4,470 -24
Dec11 110829 17.99 18.10 17.95 18.00 +0.05 72 4,054 +15
Total Volume and Open Interest 1,177 37,297 +14
Cocoa(ICE)
Sep11 110829 3110 3132 3110 3120 +61 0 36 +0
Dec11 110829 3090 3142 3088 3135 +60 5,720 69,417 -791
Mar12 110829 3122 3171 3122 3165 +58 1,065 49,487 -407
May12 110829 3141 3174 3127 3168 +57 77 15,814 -10
Jul12 110829 3158 3175 3136 3175 +54 49 6,782 +11
Sep12 110829 3154 3181 3146 3181 +47 68 9,606 +32
Dec12 110829 3189 3189 3189 3189 +47 24 5,709 +16
Total Volume and Open Interest 7,003 161,379 -1,149
Coffee "C"(ICE)
Sep11 110829 280.65 284.95 280.00 284.95 +6.05 104 529 -69
Dec11 110829 279.90 284.75 279.90 284.45 +5.25 10,662 70,370 +805
Mar12 110829 282.00 287.00 282.00 286.95 +5.25 2,387 17,981 +273
May12 110829 283.00 287.20 283.00 287.05 +5.35 716 8,413 +111
Jul12 110829 281.15 285.30 281.15 285.30 +5.00 421 2,720 +60
Sep12 110829 279.10 283.10 279.10 283.10 +4.25 83 2,093 +52
Total Volume and Open Interest 14,476 104,156 +1,296
Orange Juice(ICE)
Sep11 110829 167.50 169.50 165.00 166.70 -0.95 690 1,349 -648
Nov11 110829 162.30 162.50 156.85 157.20 -4.20 1,039 17,712 +468
Jan12 110829 161.85 161.85 157.35 157.45 -3.75 88 3,300 -4
Mar12 110829 160.70 160.70 158.00 158.15 -3.25 45 1,451 -13
May12 110829 158.50 158.55 158.50 158.55 -2.60 28 434 +11
Jul12 110829 158.15 158.25 158.15 158.15 -3.00 1 153 +0
Total Volume and Open Interest 1,891 24,410 -186
Sugar #11(ICE)
Oct11 110829 30.15 30.25 29.79 29.89 -0.33 46,088 245,398 -3,771
Mar12 110829 29.30 29.30 28.77 28.98 -0.35 36,226 162,665 -2,134
May12 110829 27.41 27.74 27.21 27.48 -0.26 4,432 44,484 +266
Jul12 110829 26.51 26.54 26.00 26.27 -0.24 3,848 64,437 -689
Oct12 110829 25.50 25.50 25.18 25.44 -0.20 2,676 30,548 -667
Total Volume and Open Interest 96,204 592,890 -6,646
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 110829 103.10 105.41 103.10 104.77 +0.85 16 430 -1
Dec11 110829 104.10 105.78 103.50 104.92 +0.60 5,629 93,358 -708
Mar12 110829 101.74 102.75 101.15 102.38 +0.50 1,688 33,751 +213
May12 110829 100.15 101.84 100.15 101.17 +0.31 181 6,374 -98
Jul12 110829 99.34 100.94 99.34 100.13 +0.08 149 8,982 +143
Oct12 110829 98.02 98.02 98.02 98.02 -0.78 0 3 +0
Total Volume and Open Interest 7,671 146,987 -454
Lumber(CME)
Sep11 110829 234.0 235.7 230.0 232.1 -0.4 263 1,577 -109
Nov11 110829 241.7 244.6 235.9 239.5 -0.4 594 6,098 +26
Jan12 110829 262.0 263.0 257.8 259.5 -1.0 89 1,728 +54
Mar12 110829 274.0 276.0 274.0 274.0 -0.9 3 152 +0
Total Volume and Open Interest 949 9,558 -29
Crude Oil(NYM)
Oct11 110829 85.33 87.62 85.11 87.27 +1.90 283,261 301,629 -3,370
Nov11 110829 85.85 87.88 85.45 87.57 +1.87 43,986 156,643 +4,746
Dec11 110829 86.20 88.22 85.85 87.87 +1.81 51,123 202,995 +3,504
Jan12 110829 86.27 88.55 86.27 88.21 +1.76 13,374 84,632 +873
Feb12 110829 87.00 88.87 86.85 88.57 +1.71 4,277 32,119 +340
Mar12 110829 87.60 89.29 87.27 88.93 +1.65 5,096 41,057 -320
Apr12 110829 87.80 89.51 87.80 89.32 +1.61 3,303 25,245 -142
May12 110829 89.44 89.94 89.38 89.71 +1.57 2,682 23,162 +117
Jun12 110829 88.44 90.50 88.44 90.08 +1.52 12,902 76,330 +361
Jul12 110829 90.07 90.43 90.07 90.43 +1.46 1,633 33,797 +78
Aug12 110829 90.70 90.70 90.61 90.68 +1.39 2,634 15,431 -437
Sep12 110829 91.14 91.14 90.90 90.90 +1.35 3,030 18,550 -312
Oct12 110829 91.10 91.10 91.10 91.10 +1.31 3,802 14,283 +684
Nov12 110829 91.30 91.30 91.30 91.30 +1.27 3,200 18,843 +560
Dec12 110829 90.03 91.97 90.03 91.51 +1.24 20,629 151,484 -510
Jan13 110829 91.62 91.62 91.62 91.62 +1.20 868 19,221 -35
Total Volume and Open Interest 468,231 1,482,421 +9,283
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 110829 85.425 88.300 85.125 87.275 +1.900 9,177 1,608 -153
Nov11 110829 85.925 88.500 85.425 87.575 +1.875 390 604 +69
Dec11 110829 85.875 88.100 85.875 87.875 +1.825 120 333 +6
Jan12 110829 88.000 88.425 88.000 88.200 +1.750 0 4 +0
Feb12 110829 88.575 88.575 88.575 88.575 +1.725 2 15 +0
Mar12 110829 89.000 89.000 88.925 88.925 +1.650 6 15 +0
Apr12 110829 89.325 89.325 89.325 89.325 +1.625 12 8 +0
May12 110829 89.700 89.700 89.700 89.700 +1.550 16 8 +0
Total Volume and Open Interest 9,737 2,863 -76
Heating Oil(NYM)
Sep11 110829 300.06 304.12 298.85 301.02 +0.01 27,539 20,236 -9,941
Oct11 110829 301.54 304.78 299.51 301.73 +0.15 53,979 84,418 +5,500
Nov11 110829 301.04 305.36 300.29 302.47 +0.36 13,744 39,458 -327
Dec11 110829 301.39 305.93 300.91 303.18 +0.54 14,511 51,840 -705
Jan12 110829 304.00 306.20 303.86 303.91 +0.72 3,820 30,735 +20
Feb12 110829 303.66 305.25 303.46 303.46 +0.84 1,810 12,874 +747
Mar12 110829 300.48 304.45 300.48 302.16 +0.89 2,273 10,434 +219
Apr12 110829 301.00 302.00 299.88 299.88 +0.96 289 5,220 +45
May12 110829 299.44 299.44 297.76 297.76 +1.00 291 5,335 +36
Jun12 110829 296.48 299.22 296.48 296.81 +1.09 2,287 26,990 -99
Jul12 110829 299.00 299.00 297.26 297.26 +1.09 153 2,428 -22
Aug12 110829 297.91 297.91 297.91 297.91 +0.99 158 1,318 +42
Total Volume and Open Interest 120,997 306,594 -4,467
Gasoline(NYMEX)
Sep11 110829 292.70 295.13 287.65 290.64 -2.82 30,360 13,803 -5,797
Oct11 110829 278.00 281.09 274.30 276.95 -1.65 58,423 76,573 +4,197
Nov11 110829 270.60 276.64 270.60 273.03 -0.55 23,271 35,504 +2,136
Dec11 110829 270.14 274.70 268.88 271.39 -0.02 17,526 46,578 -987
Jan12 110829 272.58 274.06 271.36 271.36 +0.16 7,074 26,096 +539
Feb12 110829 273.57 273.57 271.91 272.16 +0.25 2,331 7,294 -327
Mar12 110829 272.95 275.86 272.95 273.29 +0.38 2,895 10,814 +613
Apr12 110829 284.20 284.20 284.20 284.20 +0.33 912 6,428 -30
May12 110829 283.95 283.95 283.95 283.95 +0.34 882 2,877 -131
Jun12 110829 283.82 285.61 282.94 282.94 +0.29 2,498 11,836 +91
Total Volume and Open Interest 147,420 253,137 +805
e-miNY RBOB Gasoline(NYM)
Sep11 110829 290.60 290.64 290.60 290.60 -2.90 0 1 +0
Oct11 110829 277.00 277.00 276.95 277.00 -1.60 0 1 +0
Nov11 110829 273.00 273.03 273.00 273.00 -0.60      
Dec11 110829 271.40 271.40 271.39 271.40 unch      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep11 110829 3.925 3.931 3.834 3.857 -0.074 55,348 9,256 -13,826
Oct11 110829 3.910 3.924 3.822 3.830 -0.082 78,963 195,918 -2,643
Nov11 110829 4.043 4.054 3.952 3.955 -0.092 43,248 196,976 +4,209
Dec11 110829 4.280 4.280 4.186 4.187 -0.086 25,076 82,184 +1,818
Jan12 110829 4.376 4.386 4.300 4.301 -0.085 25,758 151,480 +5,135
Feb12 110829 4.399 4.399 4.306 4.306 -0.083 6,904 35,361 +112
Mar12 110829 4.342 4.350 4.270 4.270 -0.080 5,922 43,894 +49
Apr12 110829 4.305 4.316 4.241 4.241 -0.076 7,048 69,317 +1,488
May12 110829 4.285 4.343 4.269 4.269 -0.073 739 15,044 +242
Jun12 110829 4.341 4.381 4.309 4.309 -0.071 429 12,979 +77
Jul12 110829 4.370 4.427 4.355 4.355 -0.069 498 10,658 -6
Aug12 110829 4.397 4.453 4.381 4.381 -0.069 429 9,849 -72
Sep12 110829 4.408 4.452 4.386 4.386 -0.069 470 8,770 +117
Oct12 110829 4.430 4.483 4.413 4.413 -0.069 1,135 38,707 +1
Nov12 110829 4.591 4.647 4.581 4.581 -0.065 186 7,738 +85
Dec12 110829 4.855 4.902 4.841 4.841 -0.057 114 12,599 +50
Total Volume and Open Interest 253,067 979,228 -2,834
Brent Crude Oil(ICE)
Oct11 110829 110.77 112.73 110.53 111.88 +0.52 194,456 146,408 -3,816
Nov11 110829 110.40 112.14 110.00 111.30 +0.49 81,427 117,407 +441
Dec11 110829 110.21 111.84 109.69 110.98 +0.46 79,290 128,999 +1,469
Jan12 110829 109.72 111.56 109.48 110.73 +0.43 12,753 34,516 +1,725
Feb12 110829 109.61 111.31 109.27 110.52 +0.42 4,969 19,424 +21
Mar12 110829 109.65 111.12 109.08 110.35 +0.42 4,826 42,163 -588
Apr12 110829 109.33 111.00 108.97 110.24 +0.42 3,312 12,954 +380
May12 110829 109.23 110.87 108.87 110.12 +0.42 2,333 14,007 -94
Jun12 110829 109.10 110.74 108.74 109.97 +0.41 10,083 41,856 -558
Jul12 110829 109.85 109.85 109.85 109.85 +0.39 746 10,190 +4
Aug12 110829 109.69 109.69 109.69 109.69 +0.37 347 7,476 +21
Sep12 110829 109.49 109.49 109.49 109.49 +0.36 437 9,471 +76
Oct12 110829 109.27 109.27 109.27 109.27 +0.34 682 5,644 +339
Nov12 110829 109.02 109.02 109.02 109.02 +0.32 541 8,554 +5
Total Volume and Open Interest 412,533 766,665 -3,122
Gas Oil(ICE)
Sep11 110829 951.75 965.75 948.00 963.25 +13.75 40,609 96,543 -1,290
Oct11 110829 944.75 959.75 942.00 957.25 +13.50 66,160 118,292 +4,401
Nov11 110829 940.25 954.25 936.75 952.00 +13.50 31,204 61,472 +4,546
Dec11 110829 936.00 950.00 933.00 947.50 +13.00 27,410 74,511 -132
Jan12 110829 933.25 947.50 933.00 945.25 +13.00 11,091 53,143 +2,856
Feb12 110829 928.50 945.25 928.00 943.00 +12.75 3,484 21,901 +561
Mar12 110829 930.25 941.00 929.00 941.00 +12.50 2,505 20,700 +551
Apr12 110829 928.75 941.25 927.50 939.25 +12.25 2,059 14,470 +208
May12 110829 927.50 939.50 926.25 937.75 +12.00 1,860 11,358 -6
Jun12 110829 927.25 940.00 926.00 937.50 +12.00 5,303 40,828 -200
Total Volume and Open Interest 196,080 592,241 +12,299
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110829 2.895 2.929 2.895 2.926 -0.003 254 543 -71
Oct11 110829 2.844 2.875 2.844 2.859 unch 90 1,405 -15
Nov11 110829 2.835 2.835 2.822 2.822 -0.001 85 1,186 +19
Dec11 110829 2.796 2.810 2.790 2.796 +0.002 85 1,426 +26
Jan12 110829 2.720 2.720 2.716 2.718 +0.010 79 859 -4
Feb12 110829 2.713 2.728 2.713 2.724 +0.026 38 849 +24
Mar12 110829 2.723 2.729 2.723 2.726 +0.024 49 982 -2
Total Volume and Open Interest 764 10,400 +21
WTI Crude Oil(ICE)
Oct11 110829 85.29 87.80 85.15 87.27 +1.90 76,882 67,068 -1,390
Nov11 110829 85.47 87.86 85.47 87.57 +1.87 12,827 41,388 +578
Dec11 110829 85.95 88.16 85.95 87.87 +1.81 25,192 97,137 +1,878
Jan12 110829 86.40 88.48 86.36 88.21 +1.76 3,904 19,351 +522
Feb12 110829 86.93 88.67 86.77 88.57 +1.71 1,510 8,526 +160
Mar12 110829 87.19 89.20 87.12 88.93 +1.65 2,178 15,846 +232
Apr12 110829 87.60 89.53 87.60 89.32 +1.61 829 4,636 -260
May12 110829 89.83 89.96 89.61 89.71 +1.57 792 4,657 +89
Jun12 110829 88.56 90.35 88.56 90.08 +1.52 4,439 27,283 +416
Jul12 110829 90.43 90.43 90.43 90.43 +1.46 452 4,684 -141
Aug12 110829 90.68 90.68 90.68 90.68 +1.39 275 1,805 +185
Sep12 110829 90.90 90.90 90.90 90.90 +1.35 67 5,746 -26
Oct12 110829 91.10 91.10 91.10 91.10 +1.31 75 1,365 +7
Nov12 110829 91.30 91.30 91.30 91.30 +1.27 11 2,585 +10
Dec12 110829 90.03 91.99 89.97 91.51 +1.24 4,609 44,958 +402
Jan13 110829 91.62 91.62 91.62 91.62 +1.20 0 1,946 +0
Total Volume and Open Interest 135,943 434,075 +2,853
US Dollar Index(ICE)
Sep11 110829 73.785 73.910 73.565 73.777 -0.093 29,819 56,287 +937
Dec11 110829 74.120 74.200 73.900 74.107 -0.083 333 838 +60
Mar12 110829 74.527 74.527 74.527 74.527 -0.083 0 3 +0
Total Volume and Open Interest 30,152 57,128 +997
Australian Dollar(CME)
Sep11 110829 105.37 106.33 105.29 106.10 +0.81 128,266 115,289 +581
Dec11 110829 104.34 105.23 104.19 104.98 +0.79 458 1,387 +210
Mar12 110829 104.02 104.02 103.25 104.02 +0.77 0 5 +0
Total Volume and Open Interest 128,724 116,781 +791
British Pound(CME)
Sep11 110829 163.41 164.51 163.32 164.05 +0.73 94,879 98,384 -2,696
Dec11 110829 163.32 164.30 163.16 163.89 +0.73 218 516 -3
Mar12 110829 163.71 163.71 162.98 163.71 +0.73 0 19 +0
Total Volume and Open Interest 95,097 98,925 -2,699
Canadian Dollar(CME)
Sep11 110829 101.72 102.62 101.46 102.13 +0.67 100,553 92,723 -802
Dec11 110829 101.61 102.41 101.59 101.94 +0.66 755 8,378 +261
Mar12 110829 101.57 102.19 101.17 101.83 +0.66 92 2,006 +18
Jun12 110829 101.68 101.68 101.03 101.68 +0.65 0 413 +0
Total Volume and Open Interest 101,403 103,719 -522
Japanese Yen(CME)
Sep11 110829 130.36 130.61 129.85 130.05 -0.36 116,453 122,746 +1,671
Dec11 110829 130.47 130.75 130.02 130.19 -0.37 627 2,157 -118
Mar12 110829 130.42 130.76 130.39 130.39 -0.37 1 50 +0
Total Volume and Open Interest 117,082 124,974 +1,554
Swiss Franc(CME)
Sep11 110829 123.99 124.04 121.43 122.74 -1.21 39,053 44,468 -1,085
Dec11 110829 124.17 124.40 122.00 123.12 -1.28 378 1,710 +165
Mar12 110829 123.53 124.81 123.53 123.53 -1.28 0 37 +0
Total Volume and Open Interest 39,431 46,226 -920
EuroFX(CME)
Sep11 110829 144.90 145.53 144.62 145.03 +0.23 350,854 171,567 -1,201
Dec11 110829 144.68 145.58 144.50 144.87 +0.22 2,203 5,169 +559
Mar12 110829 144.72 144.72 144.52 144.72 +0.20 7 401 -6
Total Volume and Open Interest 353,064 177,970 -648
Mexican Peso(CME)
Sep11 110829 800.0 807.0 800.0 802.8 +2.8 27,763 100,879 -1
Oct11 110829 800.2 800.2 797.5 800.2 +2.8      
Total Volume and Open Interest 28,438 110,899 +511
Brazilian Real(CME)
Sep11 110829 626.50 628.25 626.25 628.25 +5.35 2,047 6,274 +583
Oct11 110829 625.35 625.35 620.00 625.35 +5.35      
Nov11 110829 622.45 622.45 617.15 622.45 +5.30      
Dec11 110829 618.50 619.55 618.00 619.55 +5.30 595 2,183 +324
Total Volume and Open Interest 2,642 38,233 +907
30-Year T-Bonds(CBOT)
Sep11 110829 138~010 138~050 136~100 136~260 -1~110 530,960 321,392 -102,150
Dec11 110829 136~260 136~300 135~030 135~180 -1~120 263,013 389,088 +138,102
Mar12 110829 135~260 135~280 134~050 134~160 -1~120 0 25 +0
Total Volume and Open Interest 793,973 710,505 +35,952
10-Year T-Notes(CBOT)
Sep11 110829 130~070 130~085 129~130 129~230 -0~180 1,944,811 957,246 -496,785
Dec11 110829 129~100 129~110 128~150 128~240 -0~195 862,661 1,064,724 +469,192
Mar12 110829 127~240 128~115 127~240 127~240 -0~195      
Total Volume and Open Interest 2,807,472 2,021,970 -27,593
5-Year T-Notes(CBOT)
Sep11 110829 123~064 123~066 123~011 123~039 -0~028 1,178,305 715,919 -266,108
Dec11 110829 122~077 122~078 122~018 122~047 -0~031 665,364 795,797 +280,472
Mar12 110829 121~071 121~102 121~071 121~071 -0~031      
Total Volume and Open Interest 1,843,669 1,511,716 +14,364
2 Year T-Notes(CBOT)
Sep11 110829 110~037 110~037 110~031 110~033 -0~003 392,015 413,048 -106,804
Dec11 110829 110~034 110~034 110~028 110~030 -0~003 279,865 522,030 +131,926
Mar12 110829 110~022 110~025 110~022 110~022 -0~003 0 60 +0
Total Volume and Open Interest 671,880 935,138 +25,122
Eurodollars(CME)
Sep11 110829 99.630 99.635 99.622 99.628 unch 174,092 1,090,032 +3,024
Dec11 110829 99.470 99.490 99.470 99.480 +0.010 267,765 1,064,283 +5,421
Mar12 110829 99.480 99.505 99.475 99.485 unch 169,603 1,049,452 -2,183
Jun12 110829 99.505 99.530 99.490 99.500 -0.010 138,106 1,265,553 -385
Sep12 110829 99.515 99.525 99.485 99.495 -0.015 118,278 853,750 -1,954
Dec12 110829 99.500 99.500 99.460 99.465 -0.025 119,557 769,502 +1,495
Mar13 110829 99.465 99.470 99.430 99.440 -0.030 108,318 707,180 -4,943
Jun13 110829 99.385 99.390 99.345 99.360 -0.035 130,162 553,158 -6,562
Sep13 110829 99.260 99.260 99.205 99.235 -0.035 111,238 503,685 -6,621
Dec13 110829 99.070 99.090 99.015 99.050 -0.040 115,345 429,570 +6,384
Mar14 110829 98.890 98.890 98.810 98.855 -0.045 75,153 292,383 +2,694
Jun14 110829 98.675 98.675 98.585 98.635 -0.055 72,368 264,685 -687
Sep14 110829 98.460 98.465 98.365 98.420 -0.060 47,989 136,359 +2,679
Dec14 110829 98.245 98.250 98.135 98.195 -0.065 52,728 149,998 +9,988
Mar15 110829 98.040 98.040 97.920 97.985 -0.065 23,716 117,937 +3,752
Jun15 110829 6.085 6.085 5.960 6.025 -0.065 20,880 109,216 +596
Sep15 110829 5.880 5.880 5.750 5.820 -0.065 12,121 64,324 -1,569
Dec15 110829 5.685 5.685 5.550 5.620 -0.065 16,946 59,653 +1,175
Total Volume and Open Interest 1,809,281 9,710,277 +15,981
30 Day Federal Funds(CBOT)
Aug11 110829 99.905 99.905 99.902 99.902 unch 670 84,981 -494
Sep11 110829 99.910 99.915 99.910 99.910 unch 4,211 51,010 -2,589
Oct11 110829 99.920 99.920 99.915 99.915 -0.005 6,129 57,290 +278
Nov11 110829 99.925 99.925 99.915 99.920 -0.005 5,185 54,476 +1,278
Dec11 110829 99.925 99.925 99.920 99.925 unch 2,496 64,011 +627
Jan12 110829 99.920 99.920 99.920 99.920 unch 2,944 58,882 -603
Total Volume and Open Interest 33,008 803,010 -3,733
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110829 99.680 99.680 99.680 99.680 unch 0 66 +0
Dec11 110829 99.705 99.705 99.705 99.705 -0.002 0 332 +0
Mar12 110829 99.705 99.705 99.705 99.705 -0.010 0 340 +0
Jun12 110829 99.702 99.702 99.702 99.702 -0.010      
Sep12 110829 99.625 99.625 99.625 99.625 -0.010      
Dec12 110829 99.685 99.685 99.685 99.685 -0.010      
Mar13 110829 99.685 99.685 99.685 99.685 -0.010      
Jun13 110829 99.640 99.640 99.640 99.640 -0.010      
Sep13 110829 99.500 99.500 99.500 99.500 -0.010      
Dec13 110829 99.360 99.360 99.360 99.360 -0.010      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110829 99.68 99.68 99.68 99.68 unch 0 1,525 +0
Dec11 110829 99.71 99.71 99.71 99.71 0.00 0 2,002 +0
Mar12 110829 99.71 99.71 99.71 99.71 -0.01 0 2,383 +0
Jun12 110829 99.70 99.70 99.70 99.70 -0.01 0 1,376 +0
Sep12 110829 99.62 99.62 99.62 99.62 -0.01 0 411 +0
Dec12 110829 99.68 99.68 99.68 99.68 -0.01 0 49 +0
Mar13 110829 99.68 99.68 99.68 99.68 -0.01 0 1 +0
Jun13 110829 99.64 99.64 99.64 99.64 -0.01      
Total Volume and Open Interest 0 7,749 +0
Japanese Gov't Bonds(SGX)
Sep11 110829 142.40 142.62 142.24 142.62 +0.24 1,257 24,450 -298
Dec11 110829 142.20 142.31 142.20 142.28 +0.25 27 244 +4
Mar12 110829 140.19 140.19 140.19 140.19 +0.25      
Total Volume and Open Interest 1,284 24,694 -294
Euro-Bund(EUREX)
Sep11 110829 134.81 135.16 134.18 134.39 -0.82 685,610 935,268 -11,176
Dec11 110829 133.57 133.57 132.58 132.80 -0.86 10,707 29,184 +3,220
Mar12 110829 133.39 133.39 133.39 133.39 -0.82 1 2 +1
Total Volume and Open Interest 696,318 964,454 -7,955
Euro-Bobl(EUREX)
Sep11 110829 122.06 122.27 121.58 121.71 -0.51 401,070 732,630 +5,150
Dec11 110829 121.00 121.18 120.60 120.67 -0.52 4,259 17,131 +2,392
Mar12 110829 120.71 120.71 120.71 120.71 -0.51      
Total Volume and Open Interest 405,329 749,761 +7,542
3-Mth Euribor(EUREX)
Sep11 110829 98.490 98.490 98.465 98.465 -0.030 64 2,032 +44
Dec11 110829 98.700 98.700 98.645 98.645 -0.060 51 1,446 -3
Mar12 110829 98.820 98.820 98.745 98.755 -0.075 46 2,447 -44
Total Volume and Open Interest 357 9,984 +100
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 110829 98.485 98.495 98.465 98.465 -0.030 55,388 663,121 +1,991
Dec11 110829 98.695 98.710 98.630 98.645 -0.060 73,398 585,238 -5,140
Mar12 110829 98.830 98.840 98.725 98.755 -0.075 65,430 463,787 +245
Total Volume and Open Interest 492,088 3,450,850 -9,802
3-Mth Aus T-Bills(SFE)
Sep11 110829 95.28 95.29 95.24 95.25 -0.03 22,938 151,053 +2,785
Dec11 110829 95.85 95.88 95.75 95.77 -0.08 34,289 244,704 +494
Mar12 110829 96.16 96.18 96.07 96.09 -0.06 10,908 160,098 +1,297
Jun12 110829 96.15 96.16 96.05 96.08 -0.06 2,879 89,600 +637
Sep12 110829 96.00 96.02 95.91 95.92 -0.07 1,696 62,745 +460
Dec12 110829 95.82 95.87 95.74 95.75 -0.07 548 39,038 +245
Mar13 110829 95.67 95.72 95.59 95.59 -0.08 324 37,875 +42
Jun13 110829 95.55 95.58 95.45 95.45 -0.09 54 18,573 -3
Sep13 110829 95.45 95.45 95.36 95.36 -0.08 32 3,540 +32
Dec13 110829 95.27 95.27 95.27 95.27 -0.08 0 1,735 +0
Total Volume and Open Interest 73,668 809,107 +5,989
10-Year Aus T-Bonds(SFE)
Sep11 110829 95.62 95.67 95.56 95.59 -0.02 27,629 382,950 -3,523
Dec11 110829 95.59 95.59 95.59 95.59 -0.02      
Total Volume and Open Interest 27,629 382,950 -3,523
3-Year Aus T-Bonds(SFE)
Sep11 110829 96.18 96.26 96.09 96.13 -0.04 72,828 650,219 -12,340
Dec11 110829 96.13 96.13 96.13 96.13 -0.04      
Total Volume and Open Interest 72,828 650,219 -12,340
Gold(CMX)
Aug11 110829 1817.9 1817.9 1786.7 1788.4 -5.7 270 617 -106
Oct11 110829 1838.0 1839.0 1776.3 1789.3 -5.8 20,084 35,532 -5,216
Dec11 110829 1840.0 1841.5 1778.1 1791.6 -5.7 265,243 335,693 -4,935
Feb12 110829 1840.4 1841.5 1780.0 1793.2 -5.6 1,158 30,830 +48
Apr12 110829 1840.4 1840.4 1781.6 1794.7 -5.6 231 7,587 +72
Jun12 110829 1841.4 1841.9 1790.0 1796.5 -5.5 208 16,787 +111
Aug12 110829 1798.6 1798.6 1796.8 1798.2 -5.5 138 6,217 -20
Oct12 110829 1801.6 1801.6 1798.6 1799.9 -5.5 11 4,196 +7
Dec12 110829 1845.7 1849.0 1792.4 1801.9 -5.4 346 13,554 -35
Feb13 110829 1803.8 1803.8 1803.8 1803.8 -5.4 7 3,105 +0
Apr13 110829 1804.9 1805.9 1804.9 1805.9 -5.3 0 335 +0
Jun13 110829 1808.7 1808.7 1808.7 1808.7 -4.7 69 11,916 +3
Total Volume and Open Interest 290,381 504,668 -9,967
Silver(CMX)
Sep11 110829 4174.0 4180.0 4029.0 4054.6 -40.6 73,836 12,534 -10,306
Dec11 110829 4180.0 4185.0 4035.0 4060.1 -40.0 47,955 70,613 +7,560
Mar12 110829 4150.5 4150.5 4037.5 4061.6 -39.7 552 7,521 -22
May12 110829 4154.0 4154.0 4061.0 4061.0 -39.3 34 2,319 -6
Jul12 110829 4172.0 4172.0 4055.0 4060.0 -39.3 39 1,995 +8
Sep12 110829 4121.0 4121.0 4058.0 4058.0 -39.2 37 368 +7
Dec12 110829 4164.0 4164.0 4048.0 4052.6 -39.1 91 8,518 +7
Total Volume and Open Interest 123,189 115,609 -2,834
Platinum(NYMEX)
Oct11 110829 1837.0 1847.5 1820.5 1825.0 -1.9 4,389 35,470 -662
Jan12 110829 1840.9 1850.5 1823.6 1827.9 -1.8 223 2,933 +89
Apr12 110829 1844.3 1845.1 1830.4 1832.0 -0.7 66 631 +46
Jul12 110829 1835.4 1835.4 1835.4 1835.4 -0.7 1 22 -1
Total Volume and Open Interest 4,679 39,058 -528
Palladium(NYMEX)
Sep11 110829 758.00 760.50 751.90 753.95 -2.40 3,409 3,220 -1,827
Dec11 110829 759.00 762.00 753.25 755.75 -2.35 2,781 16,410 +1,309
Mar12 110829 105.34 105.34 99.64 101.64 -2.35 3 92 +0
Total Volume and Open Interest 6,199 19,732 -512
Copper(CMX)
Sep11 110829 410.45 411.40 405.75 408.90 -1.00 42,132 17,602 -4,814
Dec11 110829 411.95 413.30 407.55 410.95 -0.80 23,710 72,777 +2,371
Mar12 110829 412.55 414.85 410.25 412.55 -0.75 940 19,380 +422
May12 110829 414.80 414.80 411.60 413.15 -0.70 103 3,841 +1
Jul12 110829 411.95 413.40 411.95 413.40 -0.70 6 1,093 +1
Total Volume and Open Interest 67,649 122,347 -2,142
DJIA Index(CBOT)
Sep11 110829 11260 11518 11259 11517 +238 183 13,528 -102
Dec11 110829 11208 11445 11208 11445 +237 56 211 +7
Mar12 110829 11376 11376 11139 11376 +237      
Jun12 110829 11306 11306 11069 11306 +237      
Total Volume and Open Interest 239 13,739 -95
E-mini DJIA Index(CBOT)
Sep11 110829 11266 11527 11246 11517 +238 152,729 74,499 +144
Dec11 110829 11218 11456 11195 11445 +237 247 1,548 +26
Mar12 110829 11376 11376 11376 11376 +237 0 13 +0
Jun12 110829 11306 11306 11306 11306 +237      
Total Volume and Open Interest 152,976 76,060 +170
S & P 500(CME)
Sep11 110829 1176.00 1208.70 1172.60 1208.10 +32.10 18,797 365,257 +4,330
Dec11 110829 1189.00 1202.80 1188.00 1202.30 +32.00 1,667 27,318 +1,842
Mar12 110829 1196.80 1197.30 1196.80 1196.80 +32.00 4 645 +0
Jun12 110829 1180.00 1191.80 1177.30 1191.30 +32.00 0 27 +0
Total Volume and Open Interest 20,468 393,347 +6,172
S & P 500 E-Mini(Globex)
Sep11 110829 1175.50 1208.75 1172.25 1208.00 +32.00 3,053,686 3,452,313 +23,302
Dec11 110829 1170.25 1202.75 1167.75 1202.25 +32.00 8,080 81,791 +4,197
Total Volume and Open Interest 3,062,008 3,534,683 +27,381
NASDAQ 100(CME)
Sep11 110829 2173.50 2225.00 2160.00 2220.00 +56.00 903 26,493 +17
Dec11 110829 2215.00 2218.00 2214.00 2215.00 +56.00 0 67 +0
Mar12 110829 2210.80 2210.80 2209.80 2210.80 +56.00      
Total Volume and Open Interest 903 26,560 +17
NASDAQ 100 E-Mini(Globex)
Sep11 110829 2164.00 2225.00 2158.00 2220.00 +56.00 344,089 369,138 +1,826
Dec11 110829 2160.80 2218.00 2160.80 2215.00 +56.00 336 6,236 +19
Total Volume and Open Interest 344,430 375,395 +1,845
S & P Midcap 400(CME)
Sep11 110829 860.50 866.70 860.50 866.70 +31.90 181 4,805 +0
Dec11 110829 861.60 861.60 861.60 861.60 +31.90      
Mar12 110829 859.90 859.90 859.90 859.90 +31.90      
Total Volume and Open Interest 181 4,805 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110829 8785 8965 8760 8950 +150 10,794 29,817 -59
Dec11 110829 8795 8920 8765 8915 +150 172 513 +137
Total Volume and Open Interest 10,966 30,330 +78
Nikkei 225(SGX)
Sep11 110829 8755 8930 8635 8865 +75 94,528 223,223 -1,441
Dec11 110829 8660 8860 8615 8805 +75 505 10,876 +332
Mar12 110829 8800 8800 8800 8800 +80 0 11 +0
Total Volume and Open Interest 95,383 241,174 -943
CAC 40(EURONEXT)
Sep11 110829 3125.0 3177.0 3112.5 3149.0 +65.5 91,274 303,403 -8,904
Oct11 110829 3120.5 3163.5 3120.5 3145.5 +65.5 42 658 -28
Nov11 110829 3143.0 3143.0 3143.0 3143.0 +65.5      
Total Volume and Open Interest 91,340 304,143 -8,919
Hang Seng Index(HKFE)
Aug11 110829 19800 19924 19740 19845 +316 105,419 61,504 -24,837
Sep11 110829 19733 19818 19631 19729 +302 44,096 73,825 +31,010
Total Volume and Open Interest 149,755 140,234 +6,263
DAX(EUREX)
Sep11 110829 5637.5 5718.5 5588.0 5676.5 +144.0 200,947 182,424 +3,035
Dec11 110829 5665.0 5729.5 5610.0 5694.0 +144.5 750 13,121 +248
Mar12 110829 5676.5 5750.0 5676.5 5714.5 +144.5 33 1,581 +11
Total Volume and Open Interest 201,730 197,126 +3,294
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 110829 4184.0 4278.0 4101.0 4248.0 +51.0 43,953 235,168 -2,297
Dec11 110829 4180.0 4272.0 4147.0 4258.0 +51.0 635 7,536 +200
Mar12 110829 4227.0 4236.0 4227.0 4236.0 +51.0 15 2,007 +5
Total Volume and Open Interest 44,915 246,452 -1,782
GSCI(CME)
Sep11 110829 663.00 665.50 661.50 661.50 +2.70 131 8,751 -58
Oct11 110829 663.00 665.50 661.50 661.50 +3.00 2 0 +0
Nov11 110829 664.50 667.00 663.00 663.00 +3.10      
Total Volume and Open Interest 133 8,751 -58
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