Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 31, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110831 1447.75 1456.00 1442.00 1449.00 +0.25 15,584 9,839 -5,125
Nov11 110831 1455.00 1465.00 1447.50 1457.50 +0.50 122,124 346,193 +10,449
Jan12 110831 1464.00 1474.25 1458.25 1467.25 +1.00 22,513 71,718 +828
Mar12 110831 1461.75 1475.75 1460.75 1468.75 +2.75 11,467 44,140 +1,634
May12 110831 1458.00 1468.50 1450.50 1462.00 +2.75 14,348 47,449 +2,839
Jul12 110831 1460.00 1470.75 1452.25 1465.75 +5.00 8,768 28,044 +879
Aug12 110831 1449.00 1449.00 1442.25 1449.00 +6.75 170 689 +73
Sep12 110831 1420.00 1420.00 1410.75 1420.00 +9.25 106 462 +29
Nov12 110831 1377.25 1399.75 1373.25 1392.00 +12.25 4,024 24,857 +1,244
Jan13 110831 1383.75 1400.00 1383.25 1395.50 +12.25 3 5,143 +1
Mar13 110831 1395.00 1397.75 1385.50 1397.75 +12.25 1 108 +1
May13 110831 1396.00 1396.00 1383.75 1396.00 +12.25 0 20 +0
Jul13 110831 1401.00 1401.00 1386.75 1399.00 +12.25 0 158 +0
Aug13 110831 1389.00 1389.00 1376.75 1389.00 +12.25      
Total Volume and Open Interest 199,148 579,933 +12,871
Soybean Meal(CBOT)
Sep11 110831 381.00 383.10 378.70 380.80 -0.30 20,476 8,988 -3,208
Oct11 110831 383.40 385.30 380.80 382.70 -0.70 17,890 31,541 +2,557
Dec11 110831 388.30 390.40 385.80 387.80 -0.80 42,090 115,535 +4,484
Jan12 110831 388.80 392.50 387.90 389.80 -0.60 2,780 11,709 +33
Mar12 110831 391.00 394.10 389.80 391.60 +0.10 2,095 8,335 +255
May12 110831 387.90 392.10 387.50 390.40 +0.40 2,503 12,410 +415
Jul12 110831 390.00 393.40 388.10 391.30 +0.80 2,295 6,060 +306
Aug12 110831 385.00 387.90 385.00 386.10 +0.90 112 805 +5
Sep12 110831 376.60 377.40 376.50 377.40 +0.90 87 906 +8
Oct12 110831 365.40 365.40 363.30 365.40 +2.10 10 1,045 +2
Total Volume and Open Interest 90,610 200,624 +4,885
Soybean Oil(CBOT)
Sep11 110831 58.25 58.68 57.95 58.55 +0.35 22,578 8,925 -6,746
Oct11 110831 58.37 58.83 58.12 58.69 +0.32 18,109 37,738 +1,857
Dec11 110831 58.76 59.23 58.50 59.07 +0.31 57,871 152,151 +5,629
Jan12 110831 58.93 59.36 58.69 59.24 +0.31 3,249 30,042 +108
Mar12 110831 59.02 59.40 58.93 59.33 +0.31 1,757 23,745 +425
May12 110831 58.95 59.34 58.75 59.28 +0.31 1,445 15,559 +442
Jul12 110831 59.05 59.40 58.80 59.33 +0.31 1,098 8,553 +208
Aug12 110831 59.01 59.28 59.00 59.28 +0.31 95 622 +23
Sep12 110831 59.17 59.25 59.17 59.23 +0.31 55 485 +17
Oct12 110831 58.90 59.03 58.90 59.03 +0.31 27 393 +1
Total Volume and Open Interest 106,655 281,529 +1,998
Canola(WCE)
Nov11 110831 579.0 584.4 576.2 581.1 +1.7 14,120 107,713 +699
Jan12 110831 588.7 592.8 585.8 590.1 +2.0 2,211 35,437 +178
Mar12 110831 596.9 601.3 593.7 598.4 +2.1 1,139 16,768 +334
May12 110831 600.0 607.2 599.9 604.5 +2.3 871 9,484 +37
Jul12 110831 604.7 612.3 604.4 609.2 +2.5 1,011 5,025 +473
Total Volume and Open Interest 20,231 177,790 +2,226
Corn(CBOT)
Sep11 110831 763.25 764.25 756.00 757.50 -6.00 95,762 33,529 -27,645
Dec11 110831 774.50 775.50 767.00 767.50 -7.75 205,254 736,955 +12,315
Mar12 110831 786.00 787.00 778.00 779.00 -8.25 17,990 200,397 +3,737
May12 110831 791.00 791.00 783.25 783.75 -7.25 7,016 44,588 +1,660
Jul12 110831 793.25 793.50 785.75 786.50 -7.50 10,181 81,493 +527
Sep12 110831 719.50 723.25 715.00 716.00 -5.25 2,152 17,198 +831
Dec12 110831 667.00 673.50 663.50 665.00 -2.25 5,995 92,520 +311
Mar13 110831 674.00 681.00 672.50 672.50 -2.25 115 18,250 +27
May13 110831 678.00 682.25 677.00 677.00 -1.75 118 584 +26
Jul13 110831 680.00 685.75 680.00 680.50 -1.75 29 884 +0
Total Volume and Open Interest 344,699 1,237,201 -8,208
Wheat(CBOT)
Sep11 110831 745.00 747.25 728.25 745.25 -5.00 18,187 9,872 -6,500
Dec11 110831 790.25 794.00 773.25 791.50 +0.75 54,625 224,575 +3,594
Mar12 110831 825.25 830.00 810.50 827.00 +2.00 6,575 76,575 -158
May12 110831 836.50 842.50 824.25 840.25 +4.50 1,506 15,361 +73
Jul12 110831 838.00 845.00 828.00 843.50 +4.75 2,194 53,290 +287
Sep12 110831 847.25 853.50 841.25 851.00 +2.50 148 2,807 +50
Total Volume and Open Interest 84,031 409,734 -2,453
Wheat(KCBT)
Sep11 110831 867.75 871.50 857.00 871.00 +3.50 14,119 7,524 -6,833
Dec11 110831 890.75 897.00 881.00 895.00 +3.00 22,831 97,028 +2,346
Mar12 110831 902.50 907.25 892.75 906.25 +2.25 5,673 31,276 +897
May12 110831 901.00 909.25 893.00 908.00 +3.50 269 4,492 -37
Jul12 110831 898.00 902.25 889.75 902.00 +3.00 648 20,245 +58
Sep12 110831 900.00 906.00 894.50 906.00 +2.00 51 1,467 +10
Total Volume and Open Interest 43,628 163,888 -3,542
Wheat(MGE)
Sep11 110831 943.00 969.50 942.00 967.00 +26.00 2,867 2,367 -1,110
Dec11 110831 932.50 950.00 925.75 946.50 +13.25 2,963 21,250 +184
Mar12 110831 935.50 951.50 927.75 947.25 +11.75 573 7,845 +203
May12 110831 937.75 951.75 929.25 948.00 +10.25 226 3,411 -14
Jul12 110831 938.50 951.75 931.75 948.25 +8.25 183 4,561 +30
Total Volume and Open Interest 6,892 43,029 -682
Oats(CBOT)
Sep11 110831 378.75 379.00 370.00 370.00 -3.00 121 670 -64
Dec11 110831 374.00 380.00 370.50 372.50 -1.50 1,829 11,968 +687
Mar12 110831 384.00 387.75 380.00 381.50 -1.50 23 1,221 +0
May12 110831 391.00 391.00 388.50 388.50 -1.50 1 36 +1
Total Volume and Open Interest 1,974 13,929 +624
Rough Rice(CBOT)
Sep11 110831 17.42 17.85 17.40 17.68 +0.28 1,343 2,475 -464
Nov11 110831 17.68 18.14 17.62 17.94 +0.27 1,816 13,771 +876
Jan12 110831 17.99 18.40 17.97 18.22 +0.25 199 1,785 +48
Mar12 110831 18.28 18.61 18.25 18.50 +0.25 11 964 +1
Total Volume and Open Interest 3,370 19,164 +461
Live Cattle(CME)
Aug11 110831 114.035 114.650 113.000 113.000 -1.250 1,115 543 -692
Oct11 110831 114.450 114.850 113.785 114.035 -0.500 16,596 118,454 -3,175
Dec11 110831 116.450 116.980 115.800 115.900 -0.830 10,327 100,734 +2,266
Feb12 110831 120.035 120.385 119.385 119.885 -0.195 3,165 47,404 +534
Apr12 110831 124.400 124.550 123.730 124.135 -0.515 2,596 30,576 +890
Jun12 110831 123.050 123.250 122.450 122.930 -0.455 692 11,666 +106
Total Volume and Open Interest 34,732 311,953 +31
Feeder Cattle(CME)
Sep11 110831 132.485 132.650 131.850 132.450 -0.180 644 6,293 -257
Oct11 110831 132.700 132.985 131.900 132.700 -0.300 1,859 13,548 +338
Nov11 110831 134.000 134.130 133.075 133.950 -0.200 923 6,219 -85
Jan12 110831 134.935 135.450 134.535 135.285 +0.035 256 3,720 +12
Mar12 110831 135.400 135.800 135.000 135.485 -0.315 164 1,110 +17
Apr12 110831 135.800 135.800 135.500 135.500 -0.250 22 289 +1
May12 110831 136.250 136.250 136.000 136.000 unch 12 241 +2
Total Volume and Open Interest 3,888 31,436 +36
Lean Hogs(CME)
Oct11 110831 85.480 85.930 85.035 85.500 -0.200 16,727 78,708 -1,200
Dec11 110831 83.000 83.250 82.450 82.900 -0.250 13,191 84,562 +1,041
Feb12 110831 86.700 86.850 86.180 86.850 -0.080 3,319 40,309 -373
Apr12 110831 89.650 89.930 89.150 89.730 -0.170 2,822 25,667 -161
May12 110831 94.050 94.500 94.000 94.500 unch 8 1,027 +1
Jun12 110831 96.000 96.650 95.900 96.400 -0.235 1,686 12,294 -119
Jul12 110831 95.050 95.450 95.000 95.250 -0.100 146 3,790 +44
Aug12 110831 93.800 94.450 93.800 94.300 -0.050 75 2,423 +25
Total Volume and Open Interest 37,991 249,760 -737
Class III Milk(CME)
Aug11 110831 21.55 21.57 21.54 21.57 +0.02 35 6,456 -30
Sep11 110831 18.73 18.73 18.57 18.69 -0.04 61 6,067 +9
Oct11 110831 18.60 18.70 18.52 18.62 -0.01 129 5,004 -34
Nov11 110831 18.40 18.42 18.32 18.38 unch 33 4,493 -3
Dec11 110831 17.99 18.05 17.95 18.01 +0.02 28 4,138 +13
Total Volume and Open Interest 436 37,424 +87
Cocoa(ICE)
Sep11 110831 3098 3098 3098 3098 +11 10 26 -9
Dec11 110831 3100 3145 3099 3113 +11 7,221 67,986 -642
Mar12 110831 3137 3169 3130 3140 +9 1,861 49,791 +124
May12 110831 3146 3159 3139 3143 +9 550 16,137 +206
Jul12 110831 3154 3168 3148 3151 +12 220 6,790 +22
Sep12 110831 3164 3166 3159 3159 +12 117 9,624 +10
Dec12 110831 3168 3176 3168 3168 +15 70 5,737 +24
Total Volume and Open Interest 10,062 160,621 -263
Coffee "C"(ICE)
Sep11 110831 286.10 289.10 286.10 289.10 +1.65 30 353 -25
Dec11 110831 286.60 288.50 284.70 288.25 +1.55 12,731 71,767 +558
Mar12 110831 289.00 290.85 287.35 290.60 +1.35 2,368 18,792 +524
May12 110831 289.10 290.75 287.45 290.50 +1.45 444 8,597 +49
Jul12 110831 287.00 289.15 285.30 288.90 +1.90 368 2,694 -35
Sep12 110831 284.75 287.20 284.20 286.80 +1.80 318 1,931 -166
Total Volume and Open Interest 16,350 106,243 +959
Orange Juice(ICE)
Sep11 110831 167.25 168.55 165.00 168.55 +1.95 230 827 -190
Nov11 110831 157.05 159.95 156.55 158.80 +1.20 846 17,920 +213
Jan12 110831 157.40 159.15 156.70 159.05 +1.15 90 3,355 +25
Mar12 110831 158.10 159.55 157.70 159.55 +1.15 41 1,494 +2
May12 110831 159.50 159.50 159.50 159.50 +1.15 25 443 -1
Jul12 110831 159.10 159.10 159.10 159.10 +1.15 0 145 +0
Total Volume and Open Interest 1,232 24,195 +49
Sugar #11(ICE)
Oct11 110831 29.55 30.22 29.40 29.68 +0.06 39,160 240,541 -4,476
Mar12 110831 28.69 29.30 28.59 28.88 +0.14 22,167 171,608 +3,492
May12 110831 27.12 27.71 27.12 27.41 +0.17 3,576 44,792 +354
Jul12 110831 26.02 26.42 25.95 26.22 +0.18 2,923 64,316 +36
Oct12 110831 25.25 25.50 25.15 25.42 +0.18 1,180 31,022 +470
Total Volume and Open Interest 70,415 597,739 -91
London Cocoa(LCE)
Sep11 110831 1925 1940 1923 1936 +8 2,369 48,652 -430
Dec11 110831 1949 1959 1944 1957 +8 8,157 66,404 +492
Mar12 110831 1958 1972 1958 1969 +7 1,637 44,001 +25
May12 110831 1966 1977 1966 1975 +8 392 15,205 +108
Jul12 110831 1979 1983 1976 1983 +9 70 8,823 +27
Sep12 110831 1990 1990 1986 1990 +6 2 5,307 +0
Dec12 110831 1990 1992 1990 1992 +2 21 8,757 +0
Total Volume and Open Interest 12,648 198,055 +222
London Sugar(LCE)
Oct11 110831 768.00 777.30 767.10 770.80 -3.20 3,522 20,314 +581
Dec11 110831 736.50 744.50 733.20 738.80 -2.90 1,297 8,888 +202
Mar12 110831 723.30 732.00 720.30 725.50 -3.20 578 11,305 -1
May12 110831 704.60 709.30 703.80 708.70 -1.00 305 3,664 +94
Aug12 110831 683.60 691.00 683.20 685.90 -1.40 158 2,380 +18
Total Volume and Open Interest 6,000 48,415 +993
Cotton(ICE)
Oct11 110831 105.00 106.00 104.70 105.88 +0.97 28 431 +0
Dec11 110831 105.50 106.89 104.60 105.81 +0.39 6,479 92,886 -83
Mar12 110831 102.54 103.95 102.03 103.26 +0.46 1,665 34,445 +388
May12 110831 102.50 102.73 100.90 101.77 -0.15 320 6,418 +85
Jul12 110831 101.63 101.90 99.90 100.47 -0.54 494 9,362 +340
Oct12 110831 98.93 98.93 98.93 98.93 -0.29 0 3 +0
Total Volume and Open Interest 9,032 147,646 +738
Lumber(CME)
Sep11 110831 233.3 242.6 233.0 241.6 +9.0 183 1,409 -107
Nov11 110831 241.8 252.8 241.4 250.4 +7.6 490 6,122 -1
Jan12 110831 261.7 271.3 261.7 270.3 +8.6 127 1,814 +57
Mar12 110831 274.0 284.2 274.0 281.9 +5.7 17 158 +6
Total Volume and Open Interest 818 9,506 -45
Crude Oil(NYM)
Oct11 110831 88.79 89.54 87.67 88.81 -0.09 315,383 288,298 -5,972
Nov11 110831 89.14 89.85 88.00 89.16 -0.03 93,720 172,144 +9,205
Dec11 110831 89.52 90.22 88.38 89.57 +0.07 103,674 203,192 +151
Jan12 110831 89.91 90.43 88.78 89.88 +0.07 22,550 84,322 +540
Feb12 110831 90.13 90.70 89.12 90.13 -0.01 10,023 33,542 +843
Mar12 110831 90.47 91.00 89.39 90.35 -0.12 12,921 42,566 +983
Apr12 110831 91.25 91.25 89.65 90.57 -0.24 6,603 25,229 +103
May12 110831 91.52 91.59 90.43 90.78 -0.38 5,719 24,597 +811
Jun12 110831 91.71 91.72 90.34 91.00 -0.50 21,699 77,944 +1,435
Jul12 110831 92.04 92.04 91.15 91.21 -0.62 4,606 33,852 -248
Aug12 110831 91.37 91.39 91.37 91.37 -0.72 3,801 15,302 +351
Sep12 110831 91.78 91.78 91.49 91.49 -0.79 2,497 18,762 +125
Oct12 110831 91.87 91.87 91.62 91.62 -0.84 1,421 14,278 +83
Nov12 110831 91.54 92.03 91.54 91.77 -0.87 1,216 18,560 -164
Dec12 110831 92.67 93.32 91.34 91.93 -0.90 31,450 156,669 +2,582
Jan13 110831 91.98 91.98 91.98 91.98 -0.94 693 19,297 +152
Total Volume and Open Interest 665,471 1,494,803 +10,890
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 110831 88.700 89.525 87.650 88.800 -0.100 8,115 1,837 +201
Nov11 110831 88.800 89.750 88.000 89.150 -0.050 262 603 -16
Dec11 110831 89.225 90.100 88.650 89.575 +0.075 120 326 -18
Jan12 110831 89.875 89.875 89.875 89.875 +0.075 0 5 +0
Feb12 110831 90.125 90.125 90.125 90.125 -0.025 0 15 +0
Mar12 110831 90.350 90.350 90.350 90.350 -0.125 4 19 +4
Apr12 110831 90.575 90.575 90.575 90.575 -0.225 0 8 +0
May12 110831 90.775 90.775 90.775 90.775 -0.375 0 8 +0
Total Volume and Open Interest 8,537 3,100 +175
Heating Oil(NYM)
Sep11 110831 307.03 308.54 305.38 307.82 +0.90 22,067 7,502 -8,008
Oct11 110831 307.67 309.47 305.91 308.40 +0.73 50,895 95,834 +8,034
Nov11 110831 308.26 309.99 306.58 309.04 +0.76 13,091 40,985 +1,010
Dec11 110831 308.41 310.58 307.20 309.63 +0.75 14,068 53,170 +1,209
Jan12 110831 307.94 311.00 307.94 310.30 +0.77 6,032 31,993 +955
Feb12 110831 308.73 309.71 307.61 309.71 +0.74 1,937 13,208 +321
Mar12 110831 306.68 308.82 306.20 308.29 +0.68 2,464 10,546 +362
Apr12 110831 304.41 306.21 304.41 305.75 +0.67 1,197 5,516 +228
May12 110831 302.44 303.75 302.44 303.52 +0.66 918 5,451 +99
Jun12 110831 301.55 302.81 299.91 302.44 +0.65 2,710 27,382 +378
Jul12 110831 302.80 302.80 302.72 302.72 +0.51 116 2,491 +48
Aug12 110831 303.27 303.27 303.27 303.27 +0.44 162 1,260 -32
Total Volume and Open Interest 116,138 311,034 +4,640
Gasoline(NYMEX)
Sep11 110831 300.21 305.73 300.21 303.20 +3.62 22,603 5,280 -6,233
Oct11 110831 284.50 288.07 283.68 287.63 +3.48 47,077 80,108 +3,426
Nov11 110831 280.12 283.25 279.02 282.89 +3.07 20,957 37,546 +1,256
Dec11 110831 277.72 280.85 276.73 280.49 +2.68 14,652 45,367 +86
Jan12 110831 278.50 280.34 276.76 280.03 +2.45 6,156 27,122 +1,433
Feb12 110831 277.23 280.52 276.96 280.52 +2.31 2,121 7,486 +302
Mar12 110831 278.30 281.21 278.30 281.21 +2.05 1,522 11,351 +278
Apr12 110831 291.86 291.86 291.86 291.86 +1.87 589 6,496 -90
May12 110831 291.10 291.10 291.10 291.10 +1.41 322 3,051 -9
Jun12 110831 288.76 290.06 287.97 289.56 +0.97 1,089 12,083 +258
Total Volume and Open Interest 117,692 251,546 +869
e-miNY RBOB Gasoline(NYM)
Oct11 110831 287.60 287.63 287.60 287.60 +3.40 0 1 +0
Nov11 110831 282.90 282.90 282.89 282.90 +3.10      
Dec11 110831 280.50 280.50 280.49 280.50 +2.70      
Jan12 110831 280.00 280.03 280.00 280.00 +2.40 0 1 +0
Total Volume and Open Interest 0 3 -1
Natural Gas(NYM)
Oct11 110831 3.909 4.068 3.870 4.054 +0.145 85,772 194,870 -8,750
Nov11 110831 4.026 4.181 3.980 4.173 +0.149 30,680 193,215 -657
Dec11 110831 4.263 4.397 4.196 4.386 +0.143 18,880 85,131 +1,262
Jan12 110831 4.356 4.504 4.307 4.498 +0.143 16,932 154,020 +1,301
Feb12 110831 4.339 4.504 4.324 4.502 +0.143 4,295 36,239 +485
Mar12 110831 4.305 4.470 4.289 4.465 +0.142 6,943 43,378 -120
Apr12 110831 4.310 4.438 4.257 4.433 +0.138 7,985 71,317 +894
May12 110831 4.290 4.464 4.289 4.462 +0.137 1,182 16,024 +15
Jun12 110831 4.364 4.503 4.331 4.502 +0.137 452 13,123 +73
Jul12 110831 4.437 4.550 4.377 4.547 +0.137 358 10,632 -40
Aug12 110831 4.480 4.574 4.402 4.573 +0.137 489 9,704 -193
Sep12 110831 4.485 4.580 4.408 4.578 +0.136 1,022 9,339 +285
Oct12 110831 4.451 4.605 4.451 4.604 +0.136 2,570 39,092 +199
Nov12 110831 4.642 4.761 4.627 4.761 +0.126 293 7,674 -37
Dec12 110831 4.895 5.013 4.895 5.013 +0.120 141 12,624 +26
Jan13 110831 5.075 5.143 5.075 5.143 +0.118 228 18,860 +89
Total Volume and Open Interest 178,465 975,210 -5,014
Brent Crude Oil(ICE)
Oct11 110831 113.85 115.19 113.52 114.85 +0.83 184,889 148,980 +242
Nov11 110831 113.44 114.36 112.79 114.08 +0.71 91,111 122,651 +4,342
Dec11 110831 113.02 113.84 112.33 113.60 +0.64 86,353 130,768 +4,985
Jan12 110831 112.74 113.43 112.09 113.25 +0.57 15,341 37,824 +3,294
Feb12 110831 112.51 113.11 111.86 112.94 +0.49 7,599 20,064 +629
Mar12 110831 112.31 112.83 111.70 112.68 +0.43 7,890 41,715 -639
Apr12 110831 112.26 112.66 111.66 112.48 +0.36 2,653 13,069 -2
May12 110831 112.10 112.46 111.44 112.26 +0.30 2,632 14,664 +750
Jun12 110831 111.80 112.22 111.14 112.01 +0.24 10,121 42,776 +850
Jul12 110831 111.81 111.81 111.61 111.81 +0.19 1,187 10,404 +34
Aug12 110831 111.58 111.58 111.33 111.58 +0.15 364 7,368 -115
Sep12 110831 111.17 111.30 111.17 111.30 +0.10 683 9,402 -149
Oct12 110831 111.02 111.02 111.02 111.02 +0.05 1,022 6,147 +617
Nov12 110831 110.72 110.72 110.72 110.72 +0.04 405 8,433 +71
Total Volume and Open Interest 441,388 784,910 +18,206
Gas Oil(ICE)
Sep11 110831 973.50 976.50 966.00 973.50 unch 46,533 88,170 -3,227
Oct11 110831 968.25 971.50 961.25 970.00 +1.25 75,488 124,376 +5,063
Nov11 110831 963.50 967.75 957.00 966.00 +2.00 39,945 65,515 +1,142
Dec11 110831 959.25 964.25 953.50 962.50 +2.25 36,121 76,919 +2,086
Jan12 110831 955.75 962.00 951.50 960.50 +2.50 11,318 53,254 +469
Feb12 110831 953.25 959.50 950.00 958.50 +2.50 5,659 22,680 +835
Mar12 110831 949.75 957.00 947.25 956.00 +2.00 6,437 19,446 -1,405
Apr12 110831 947.25 953.75 945.25 953.75 +1.75 5,026 14,397 -103
May12 110831 945.25 951.50 943.00 951.50 +1.50 4,241 12,194 +991
Jun12 110831 944.50 952.00 942.00 950.50 +1.25 7,722 40,890 -81
Total Volume and Open Interest 245,674 596,990 +5,749
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110831 2.915 2.916 2.905 2.913 -0.009 236 247 -132
Oct11 110831 2.834 2.846 2.826 2.835 -0.012 377 1,340 +20
Nov11 110831 2.803 2.808 2.795 2.796 -0.015 69 1,093 -7
Dec11 110831 2.781 2.785 2.763 2.771 -0.019 131 1,450 -22
Jan12 110831 2.693 2.716 2.693 2.701 -0.024 134 761 +66
Feb12 110831 2.714 2.714 2.685 2.693 -0.030 79 914 +49
Mar12 110831 2.703 2.703 2.685 2.700 -0.029 90 1,073 +80
Total Volume and Open Interest 1,311 10,324 +184
WTI Crude Oil(ICE)
Oct11 110831 88.62 89.58 87.66 88.81 -0.09 71,901 64,316 -785
Nov11 110831 88.88 89.78 88.03 89.16 -0.03 23,825 42,658 +1,852
Dec11 110831 89.32 90.21 88.40 89.57 +0.07 37,136 96,416 +228
Jan12 110831 89.77 90.48 88.80 89.88 +0.07 11,022 20,292 +591
Feb12 110831 90.54 90.65 89.16 90.13 -0.01 4,069 8,851 +362
Mar12 110831 90.88 90.92 89.47 90.35 -0.12 6,866 15,925 +224
Apr12 110831 90.92 91.22 89.75 90.57 -0.24 2,457 4,721 +86
May12 110831 91.32 91.32 90.03 90.78 -0.38 3,023 5,885 +1,119
Jun12 110831 91.64 91.68 90.33 91.00 -0.50 7,742 27,694 +301
Jul12 110831 91.21 91.21 91.21 91.21 -0.62 2,669 5,804 +1,118
Aug12 110831 91.37 91.37 91.37 91.37 -0.72 2,235 3,679 +1,874
Sep12 110831 91.49 91.49 91.49 91.49 -0.79 100 5,723 -1
Oct12 110831 91.62 91.62 91.62 91.62 -0.84 71 1,388 +20
Nov12 110831 91.77 91.77 91.77 91.77 -0.87 3 2,590 +3
Dec12 110831 92.82 93.05 91.32 91.93 -0.90 8,161 44,894 -510
Jan13 110831 91.98 91.98 91.98 91.98 -0.94 3 1,946 +0
Total Volume and Open Interest 184,439 439,119 +7,698
US Dollar Index(ICE)
Sep11 110831 74.055 74.245 73.890 74.173 +0.177 26,002 54,764 -1,639
Dec11 110831 74.440 74.570 74.250 74.493 +0.162 150 903 +32
Mar12 110831 74.812 74.812 74.812 74.812 +0.062 0 3 +0
Total Volume and Open Interest 26,152 55,670 -1,607
Australian Dollar(CME)
Sep11 110831 106.52 106.95 106.26 106.66 -0.19 83,948 118,448 +2,978
Dec11 110831 105.36 105.78 105.18 105.52 -0.20 424 1,841 +202
Mar12 110831 104.56 104.76 104.56 104.56 -0.20 0 5 +0
Total Volume and Open Interest 84,372 120,394 +3,180
British Pound(CME)
Sep11 110831 163.01 163.33 162.29 162.38 -0.67 90,066 95,491 +4,549
Dec11 110831 162.82 163.16 162.17 162.21 -0.68 230 648 +61
Mar12 110831 162.04 162.72 162.04 162.04 -0.68 0 19 +0
Total Volume and Open Interest 90,296 96,164 +4,610
Canadian Dollar(CME)
Sep11 110831 102.13 102.78 101.97 102.08 -0.09 62,133 95,314 +531
Dec11 110831 101.96 102.57 101.81 101.89 -0.10 1,663 9,299 +757
Mar12 110831 101.75 102.45 101.74 101.74 -0.10 25 2,013 -17
Jun12 110831 101.60 101.69 101.60 101.60 -0.09 1 413 +0
Total Volume and Open Interest 63,824 107,237 +1,271
Japanese Yen(CME)
Sep11 110831 130.34 130.88 130.15 130.60 +0.15 68,853 123,850 +2,867
Dec11 110831 130.53 131.05 130.31 130.73 +0.14 268 2,207 +6
Mar12 110831 130.91 130.91 130.77 130.91 +0.14 0 50 +0
Total Volume and Open Interest 69,121 126,128 +2,873
Swiss Franc(CME)
Sep11 110831 121.90 125.14 121.87 124.30 +2.27 20,240 43,633 -610
Dec11 110831 122.47 125.50 122.38 124.72 +2.34 711 1,885 +112
Mar12 110831 124.75 125.10 122.80 125.10 +2.30 1 37 +0
Total Volume and Open Interest 20,952 45,566 -498
EuroFX(CME)
Sep11 110831 144.36 144.66 143.55 143.77 -0.70 243,875 172,010 -886
Dec11 110831 144.24 144.39 143.41 143.62 -0.70 1,591 5,912 +181
Mar12 110831 144.10 144.18 143.41 143.47 -0.71 27 405 +3
Total Volume and Open Interest 245,495 179,162 -700
Mexican Peso(CME)
Sep11 110831 798.0 813.0 796.8 809.8 +11.5 19,488 99,518 -471
Oct11 110831 806.8 806.8 795.8 806.8 +11.0      
Total Volume and Open Interest 20,087 111,355 -225
Brazilian Real(CME)
Sep11 110831 630.00 630.40 628.50 630.40 -0.60 420 5,385 -264
Oct11 110831 626.75 627.55 626.75 626.75 -0.80      
Nov11 110831 623.05 624.05 623.05 623.05 -1.00      
Dec11 110831 620.60 622.00 617.50 619.40 -1.20 718 3,413 +48
Total Volume and Open Interest 1,138 39,411 -216
30-Year T-Bonds(CBOT)
Sep11 110831 138~150 139~000 137~020 137~100 -1~080 394,746 113,183 -104,708
Dec11 110831 137~090 137~240 135~240 136~010 -1~090 276,325 575,810 +84,199
Mar12 110831 135~250 135~250 134~310 134~310 -1~090 5 24 -1
Total Volume and Open Interest 671,076 689,017 -20,510
10-Year T-Notes(CBOT)
Sep11 110831 130~115 130~220 129~285 130~010 -0~115 1,277,202 304,671 -336,923
Dec11 110831 129~125 129~230 128~280 129~010 -0~125 806,423 1,707,151 +272,072
Mar12 110831 128~010 128~010 128~010 128~010 -0~125 1 0 +0
Total Volume and Open Interest 2,083,626 2,011,822 -64,851
5-Year T-Notes(CBOT)
Sep11 110831 123~076 123~100 123~045 123~064 -0~014 749,860 252,923 -253,038
Dec11 110831 122~085 122~104 122~052 122~070 -0~017 572,649 1,178,244 +215,623
Mar12 110831 121~094 121~111 121~094 121~094 -0~017      
Total Volume and Open Interest 1,322,509 1,431,167 -37,415
2 Year T-Notes(CBOT)
Sep11 110831 110~036 110~037 110~027 110~034 -0~001 420,855 144,765 -97,415
Dec11 110831 110~033 110~036 110~024 110~032 unch 377,815 742,313 +119,249
Mar12 110831 110~024 110~024 110~024 110~024 unch 0 60 +0
Total Volume and Open Interest 798,670 887,138 +21,834
Eurodollars(CME)
Sep11 110831 99.630 99.643 99.628 99.632 +0.005 133,027 1,083,493 -4,441
Dec11 110831 99.500 99.530 99.485 99.495 +0.005 178,736 1,071,989 +10,031
Mar12 110831 99.510 99.535 99.470 99.495 +0.005 117,435 1,038,500 -3,626
Jun12 110831 99.520 99.550 99.475 99.515 +0.005 107,569 1,255,874 -10,806
Sep12 110831 99.510 99.540 99.475 99.520 +0.015 101,362 839,202 -7,392
Dec12 110831 99.490 99.515 99.455 99.505 +0.020 97,142 763,502 -2,017
Mar13 110831 99.460 99.490 99.430 99.485 +0.020 102,457 701,973 -3,353
Jun13 110831 99.385 99.420 99.360 99.410 +0.020 96,002 561,915 +7,416
Sep13 110831 99.270 99.305 99.245 99.290 +0.015 77,422 506,570 +3,761
Dec13 110831 99.095 99.135 99.065 99.115 +0.015 64,095 421,664 -1,638
Mar14 110831 98.905 98.950 98.880 98.925 +0.015 38,676 289,500 -661
Jun14 110831 98.705 98.740 98.665 98.715 +0.015 41,131 261,703 -1,118
Sep14 110831 98.495 98.530 98.450 98.500 +0.010 21,550 138,725 +1,607
Dec14 110831 98.280 98.310 98.230 98.275 +0.005 29,937 151,895 +3,565
Mar15 110831 98.050 98.105 98.020 98.060 unch 20,699 119,958 +1,184
Jun15 110831 6.105 6.145 6.060 6.095 -0.005 15,442 110,128 +144
Sep15 110831 5.915 5.940 5.850 5.885 -0.010 6,841 64,070 -20
Dec15 110831 5.725 5.745 5.640 5.680 -0.015 11,540 61,121 -957
Total Volume and Open Interest 1,276,506 9,673,431 -7,793
30 Day Federal Funds(CBOT)
Aug11 110831 99.905 99.905 99.902 99.902 unch 3,381 82,571 -1,728
Sep11 110831 99.905 99.910 99.905 99.910 unch 5,737 53,699 +2,424
Oct11 110831 99.915 99.920 99.910 99.915 unch 4,292 57,096 -720
Nov11 110831 99.920 99.920 99.915 99.920 unch 2,104 56,081 -379
Dec11 110831 99.920 99.925 99.920 99.920 -0.005 2,091 64,967 +620
Jan12 110831 99.915 99.925 99.915 99.920 unch 2,179 57,925 -17
Total Volume and Open Interest 43,352 799,502 -1,343
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110831 99.680 99.680 99.680 99.680 unch 0 66 +0
Dec11 110831 99.705 99.705 99.705 99.705 unch 0 332 +0
Mar12 110831 99.705 99.705 99.705 99.705 unch 0 340 +0
Jun12 110831 99.702 99.702 99.702 99.702 unch      
Sep12 110831 99.625 99.625 99.625 99.625 unch      
Dec12 110831 99.685 99.685 99.685 99.685 unch      
Mar13 110831 99.685 99.685 99.685 99.685 unch      
Jun13 110831 99.640 99.640 99.640 99.640 unch      
Sep13 110831 99.500 99.500 99.500 99.500 unch      
Dec13 110831 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110831 99.68 99.68 99.68 99.68 unch 0 1,525 +0
Dec11 110831 99.69 99.71 99.69 99.71 unch 2 2,254 +2
Mar12 110831 99.71 99.71 99.71 99.71 unch 0 2,383 +0
Jun12 110831 99.70 99.70 99.70 99.70 unch 0 1,376 +0
Sep12 110831 99.62 99.62 99.62 99.62 unch 0 411 +0
Dec12 110831 99.68 99.68 99.68 99.68 unch 0 49 +0
Mar13 110831 99.68 99.68 99.68 99.68 unch 0 1 +0
Jun13 110831 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 2 8,001 +2
Japanese Gov't Bonds(SGX)
Sep11 110831 142.50 142.59 142.36 142.41 -0.11 1,815 24,417 -243
Dec11 110831 142.12 142.12 142.06 142.06 -0.12 167 287 +49
Mar12 110831 139.97 139.97 139.97 139.97 -0.12      
Total Volume and Open Interest 1,982 24,704 -194
Euro-Bund(EUREX)
Sep11 110831 135.14 135.29 134.30 134.56 -0.72 697,965 913,770 +3,888
Dec11 110831 133.60 133.69 132.73 132.99 -0.68 50,221 70,146 +14,958
Mar12 110831 133.56 133.56 133.56 133.56 -0.72 0 2 +0
Total Volume and Open Interest 748,186 983,918 +18,846
Euro-Bobl(EUREX)
Sep11 110831 122.15 122.31 121.63 121.74 -0.52 448,041 727,930 +8,737
Dec11 110831 121.22 121.22 120.57 120.67 -0.53 17,964 30,918 +9,674
Mar12 110831 120.74 120.74 120.74 120.74 -0.52      
Total Volume and Open Interest 466,005 758,848 +18,411
3-Mth Euribor(EUREX)
Sep11 110831 98.470 98.470 98.465 98.470 -0.010 6 2,028 -4
Dec11 110831 98.670 98.670 98.650 98.650 -0.035 6 1,451 -21
Mar12 110831 98.790 98.795 98.770 98.775 -0.045 5 2,450 +4
Total Volume and Open Interest 100 10,059 +50
Long Gilt(LIFFE)
Sep11 110831 128~23 128~30 127~19 127~24 -1~01 125,428 74,006 -22,364
Dec11 110831 127~11 127~21 126~09 126~15 -1~02 148,604 338,044 +34,313
Total Volume and Open Interest 274,032 412,050 +11,949
3-Mth Short Sterling(LIFFE)
Sep11 110831 99.09 99.09 99.07 99.07 -0.01 18,972 376,052 +1,754
Dec11 110831 99.01 99.04 98.99 98.99 -0.01 29,159 455,897 -1,137
Mar12 110831 99.06 99.07 99.03 99.03 -0.02 42,579 337,238 -7,040
Jun12 110831 99.07 99.09 99.04 99.05 -0.01 26,792 243,569 +4,852
Sep12 110831 99.06 99.08 99.03 99.04 unch 58,980 252,485 -21,405
Dec12 110831 99.00 99.02 98.96 98.97 unch 52,027 239,070 -298
Total Volume and Open Interest 321,801 2,391,694 -6,946
3-Mth Euribor(LIFFE)
Sep11 110831 98.475 98.480 98.460 98.470 -0.010 75,116 658,035 -5,717
Dec11 110831 98.690 98.690 98.635 98.650 -0.035 114,808 599,835 +17,524
Mar12 110831 98.825 98.825 98.750 98.770 -0.050 80,157 473,558 +7,259
Total Volume and Open Interest 618,620 3,489,861 +37,822
3-Mth Aus T-Bills(SFE)
Sep11 110831 95.24 95.25 95.22 95.23 -0.01 11,477 141,590 -2,654
Dec11 110831 95.75 95.80 95.73 95.75 -0.01 20,960 236,874 -1,943
Mar12 110831 96.08 96.13 96.06 96.11 +0.03 13,187 166,402 +4,949
Jun12 110831 96.06 96.12 96.04 96.09 +0.03 8,243 91,985 +1,148
Sep12 110831 95.91 95.99 95.91 95.96 +0.05 2,069 63,480 +499
Dec12 110831 95.75 95.83 95.75 95.80 +0.06 2,427 39,814 +366
Mar13 110831 95.59 95.67 95.58 95.65 +0.07 1,459 37,673 +136
Jun13 110831 95.46 95.52 95.46 95.51 +0.07 764 18,458 +314
Sep13 110831 95.37 95.42 95.37 95.42 +0.08 368 3,621 +81
Dec13 110831 95.28 95.34 95.28 95.33 +0.08 199 1,763 +28
Total Volume and Open Interest 61,197 801,806 +2,924
10-Year Aus T-Bonds(SFE)
Sep11 110831 95.57 95.63 95.57 95.63 +0.05 49,105 392,965 +11,163
Dec11 110831 95.63 95.63 95.63 95.63 +0.05      
Total Volume and Open Interest 49,105 392,965 +11,163
3-Year Aus T-Bonds(SFE)
Sep11 110831 96.14 96.22 96.13 96.19 +0.04 137,890 666,860 +27,705
Dec11 110831 96.19 96.19 96.19 96.19 +0.04      
Total Volume and Open Interest 137,890 666,860 +27,705
Gold(CMX)
Oct11 110831 1835.6 1840.3 1811.4 1829.3 +1.8 8,619 35,024 -175
Dec11 110831 1837.6 1842.7 1813.6 1831.7 +1.9 184,591 340,477 +7,839
Feb12 110831 1839.7 1842.9 1817.0 1833.3 +2.0 994 30,788 +17
Apr12 110831 1836.3 1842.5 1818.8 1834.8 +2.0 1,008 7,346 -291
Jun12 110831 1838.2 1842.1 1826.3 1836.5 +2.0 231 16,863 +80
Aug12 110831 1833.8 1841.3 1833.8 1838.1 +2.0 2 6,215 -6
Oct12 110831 1840.1 1840.1 1840.1 1840.1 +2.0 30 4,281 +21
Dec12 110831 1844.4 1848.4 1835.0 1842.0 +2.0 208 13,660 +3
Feb13 110831 1843.9 1843.9 1843.9 1843.9 +2.0 0 3,105 +0
Apr13 110831 1846.0 1846.0 1846.0 1846.0 +2.0 0 335 +0
Jun13 110831 1844.5 1848.5 1844.5 1848.5 +2.0 0 11,992 +0
Total Volume and Open Interest 197,524 509,325 +8,441
Silver(CMX)
Sep11 110831 4129.5 4201.0 4115.0 4169.9 +30.1 18,996 3,194 -4,198
Dec11 110831 4138.5 4209.5 4113.5 4176.8 +30.4 45,895 76,380 +2,486
Mar12 110831 4139.5 4190.5 4120.5 4179.0 +30.7 847 7,621 +71
May12 110831 4135.0 4178.6 4135.0 4178.6 +30.7 62 2,333 +9
Jul12 110831 4165.0 4178.2 4165.0 4178.2 +30.7 19 1,994 -2
Sep12 110831 4140.5 4176.6 4133.0 4176.6 +30.5 43 396 +27
Dec12 110831 4125.0 4169.8 4124.0 4169.8 +30.5 94 8,605 +36
Total Volume and Open Interest 66,588 112,375 -1,535
Platinum(NYMEX)
Oct11 110831 1853.7 1860.5 1846.1 1856.2 +3.1 4,436 35,184 -28
Jan12 110831 1860.1 1862.1 1850.2 1860.0 +3.4 389 3,270 +266
Apr12 110831 1863.3 1864.8 1858.1 1863.5 +2.9 21 628 -3
Jul12 110831 1866.9 1866.9 1866.9 1866.9 +2.9 1 21 -1
Total Volume and Open Interest 4,847 39,104 +234
Palladium(NYMEX)
Sep11 110831 780.00 792.20 778.35 788.10 +11.05 1,966 861 -1,185
Dec11 110831 777.90 793.35 775.20 790.45 +11.15 4,751 19,406 +1,877
Mar12 110831 129.64 136.59 129.64 136.59 +11.40 0 86 +0
Total Volume and Open Interest 6,717 20,360 +692
Copper(CMX)
Sep11 110831 412.00 420.55 412.00 418.70 +6.40 18,412 7,707 -5,758
Dec11 110831 414.95 422.30 413.55 420.45 +6.30 39,251 75,762 +1,999
Mar12 110831 420.35 423.15 416.40 422.15 +6.30 1,237 19,734 +208
May12 110831 420.30 423.10 417.00 422.75 +6.30 501 3,951 +11
Jul12 110831 423.05 423.05 417.25 423.05 +6.35 45 1,095 +2
Total Volume and Open Interest 60,151 115,815 -3,567
DJIA Index(CBOT)
Sep11 110831 11463 11700 11463 11603 +111 778 13,622 +74
Dec11 110831 11580 11580 11515 11531 +111 3 212 +0
Mar12 110831 11462 11462 11351 11462 +111      
Jun12 110831 11392 11392 11281 11392 +111      
Total Volume and Open Interest 781 13,834 +74
E-mini DJIA Index(CBOT)
Sep11 110831 11492 11700 11469 11603 +111 125,901 76,119 -1,162
Dec11 110831 11424 11625 11407 11531 +111 717 1,827 +234
Mar12 110831 11462 11462 11462 11462 +111 0 13 +0
Jun12 110831 11392 11392 11392 11392 +111      
Total Volume and Open Interest 126,618 77,959 -928
S & P 500(CME)
Sep11 110831 1204.10 1229.50 1201.70 1217.70 +12.90 21,176 368,824 +901
Dec11 110831 1213.00 1223.00 1202.30 1211.90 +12.80 2,120 30,228 +1,820
Mar12 110831 1211.10 1217.60 1206.40 1206.40 +12.80 2 645 +0
Jun12 110831 1206.00 1212.50 1201.30 1201.30 +12.80 1 28 +0
Total Volume and Open Interest 23,299 399,825 +2,721
S & P 500 E-Mini(Globex)
Sep11 110831 1204.25 1229.75 1201.25 1217.75 +13.00 2,576,230 3,467,846 -3,405
Dec11 110831 1199.00 1223.75 1195.75 1212.00 +13.00 32,222 101,419 +17,850
Total Volume and Open Interest 2,608,464 3,569,848 +14,445
NASDAQ 100(CME)
Sep11 110831 2225.80 2269.00 2222.00 2240.80 +13.80 509 26,946 -17
Dec11 110831 2252.00 2258.00 2217.00 2235.80 +13.80 49 104 +37
Mar12 110831 2233.00 2234.30 2233.00 2233.00 +13.70      
Total Volume and Open Interest 558 27,050 +20
NASDAQ 100 E-Mini(Globex)
Sep11 110831 2226.00 2268.30 2221.30 2240.80 +13.80 254,838 366,195 -2,584
Dec11 110831 2222.80 2262.80 2216.30 2235.80 +13.80 1,072 6,629 +384
Total Volume and Open Interest 255,916 372,851 -2,198
S & P Midcap 400(CME)
Sep11 110831 875.50 890.00 874.40 874.40 +7.90 0 4,613 +0
Dec11 110831 869.90 871.00 869.90 869.90 +7.90      
Mar12 110831 868.20 869.30 868.20 868.20 +7.90      
Total Volume and Open Interest 0 4,613 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110831 8900 9085 8895 9030 +125 6,438 30,553 +341
Dec11 110831 8890 9025 8890 8985 +120 122 548 +48
Total Volume and Open Interest 6,560 31,101 +389
Nikkei 225(SGX)
Sep11 110831 8945 8970 8870 8965 +25 80,164 224,246 -3,356
Dec11 110831 8880 8905 8815 8905 +25 521 12,068 +283
Mar12 110831 8900 8900 8900 8900 +30 0 611 +0
Total Volume and Open Interest 80,913 244,546 -2,988
CAC 40(EURONEXT)
Sep11 110831 3169.5 3269.0 3157.0 3251.5 +96.0 76,913 296,482 +6,746
Oct11 110831 3166.5 3264.5 3166.5 3247.5 +95.0 24 672 +12
Nov11 110831 3267.0 3267.0 3246.5 3246.5 +96.0      
Total Volume and Open Interest 76,948 297,245 +6,751
Hang Seng Index(HKFE)
Aug11 110830 20166 20334 20122 20233 +388 80,441 40,278 -21,226
Sep11 110831 20188 20466 20047 20455 +338 84,041 94,693 +2,811
Oct11 110831 20163 20457 20062 20450        
DAX(EUREX)
Sep11 110831 5662.0 5872.5 5648.5 5792.5 +146.5 165,477 181,490 +490
Dec11 110831 5675.0 5885.0 5672.0 5809.5 +146.0 2,103 14,541 +1,565
Mar12 110831 5760.0 5887.0 5760.0 5831.5 +147.0 328 1,878 +297
Total Volume and Open Interest 167,908 197,909 +2,352
FT-SE 100(EURONEXT)
Sep11 110831 5254.00 5408.00 5247.00 5386.00 +130.00 115,332 623,542 +5,450
Dec11 110831 5223.00 5373.50 5222.00 5361.00 +129.50 49 13,888 +27
Mar12 110831 5325.00 5325.00 5325.00 5325.00 +129.00 1 309 +1
Total Volume and Open Interest 115,382 638,196 +5,478
SPI 200(SFE)
Sep11 110831 4261.0 4293.0 4227.0 4289.0 +25.0 40,818 238,998 +5,471
Dec11 110831 4265.0 4303.0 4244.0 4300.0 +25.0 479 7,488 -119
Mar12 110831 4282.0 4282.0 4282.0 4282.0 +28.0 103 2,074 +60
Total Volume and Open Interest 41,451 250,455 +5,445
GSCI(CME)
Sep11 110831 672.00 676.50 672.00 675.60 +5.10 145 8,821 +1
Oct11 110831 675.50 676.50 675.50 675.50 +5.00 2 0 +0
Nov11 110831 676.75 677.50 676.75 676.75 +5.25      
Total Volume and Open Interest 147 8,821 +1
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!