Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 01, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110901 1439.00 1446.25 1422.50 1424.75 -24.25 7,120 7,694 -2,145
Nov11 110901 1455.00 1457.00 1432.00 1434.50 -23.00 109,499 353,663 +7,470
Jan12 110901 1465.50 1466.50 1442.75 1445.25 -22.00 25,457 73,231 +1,513
Mar12 110901 1468.00 1469.00 1447.00 1449.75 -19.00 16,015 47,078 +2,938
May12 110901 1461.50 1465.75 1444.00 1446.25 -15.75 11,881 48,717 +1,268
Jul12 110901 1463.00 1470.00 1447.75 1450.25 -15.50 8,444 28,447 +403
Aug12 110901 1436.50 1449.00 1436.50 1436.50 -12.50 142 691 +2
Sep12 110901 1409.00 1420.00 1409.00 1409.00 -11.00 132 464 +2
Nov12 110901 1390.50 1399.25 1380.25 1383.00 -9.00 4,265 24,949 +92
Jan13 110901 1398.00 1398.00 1386.50 1386.50 -9.00 7 5,146 +3
Mar13 110901 1394.50 1397.75 1388.75 1388.75 -9.00 5 112 +4
May13 110901 1387.00 1396.00 1387.00 1387.00 -9.00 0 20 +0
Jul13 110901 1390.00 1399.00 1390.00 1390.00 -9.00 8 159 +1
Aug13 110901 1380.00 1389.00 1380.00 1380.00 -9.00      
Total Volume and Open Interest 183,026 591,492 +11,559
Soybean Meal(CBOT)
Sep11 110901 380.60 380.60 373.50 376.60 -4.20 10,522 7,103 -1,885
Oct11 110901 382.20 382.20 375.20 378.50 -4.20 14,056 30,970 -571
Dec11 110901 387.40 387.60 380.20 383.50 -4.30 39,055 117,879 +2,344
Jan12 110901 387.60 388.70 382.50 385.70 -4.10 2,154 11,683 -26
Mar12 110901 389.80 390.70 384.80 387.90 -3.70 2,105 8,779 +444
May12 110901 388.60 398.50 384.80 387.80 -2.60 2,246 12,366 -44
Jul12 110901 390.10 391.80 385.50 389.00 -2.30 1,366 6,067 +7
Aug12 110901 385.90 387.10 381.20 384.10 -2.00 115 779 -26
Sep12 110901 377.00 377.40 376.00 376.00 -1.40 82 883 -23
Oct12 110901 364.50 365.40 364.50 364.50 -0.90 41 1,045 +0
Total Volume and Open Interest 72,052 200,842 +218
Soybean Oil(CBOT)
Sep11 110901 58.52 58.61 57.71 57.71 -0.84 10,963 5,768 -3,157
Oct11 110901 58.60 58.77 57.85 57.85 -0.84 11,573 38,108 +370
Dec11 110901 58.93 59.14 58.20 58.23 -0.84 49,321 157,140 +4,989
Jan12 110901 59.10 59.28 58.42 58.42 -0.82 4,380 30,440 +398
Mar12 110901 59.21 59.68 58.53 58.53 -0.80 2,733 24,404 +659
May12 110901 59.16 59.32 58.52 58.52 -0.76 1,915 15,736 +177
Jul12 110901 59.06 59.48 58.63 58.63 -0.70 1,346 8,516 -37
Aug12 110901 59.04 59.39 58.55 58.55 -0.73 283 668 +46
Sep12 110901 58.90 59.20 58.47 58.47 -0.76 284 532 +47
Oct12 110901 58.86 58.88 58.22 58.22 -0.81 201 465 +72
Total Volume and Open Interest 83,728 285,291 +3,762
Canola(WCE)
Nov11 110901 580.6 583.2 573.2 575.0 -6.1 10,195 107,418 -295
Jan12 110901 588.4 592.1 582.6 584.2 -5.9 4,753 37,887 +2,450
Mar12 110901 597.0 600.4 591.1 592.6 -5.8 2,203 18,124 +1,356
May12 110901 601.0 605.9 597.6 599.0 -5.5 1,128 9,608 +124
Jul12 110901 607.5 610.3 602.0 604.0 -5.2 764 4,818 -207
Total Volume and Open Interest 19,696 181,676 +3,886
Corn(CBOT)
Sep11 110901 756.50 757.00 727.75 728.75 -28.75 43,825 19,418 -14,111
Dec11 110901 766.00 767.50 737.50 738.50 -29.00 157,335 737,253 +298
Mar12 110901 777.75 779.25 749.75 750.75 -28.25 17,663 202,286 +1,889
May12 110901 783.50 783.75 755.50 756.50 -27.25 5,870 44,971 +383
Jul12 110901 784.00 786.50 758.75 760.00 -26.50 8,161 82,260 +767
Sep12 110901 714.75 716.75 688.50 688.50 -27.50 1,634 17,502 +304
Dec12 110901 664.00 669.25 644.50 646.75 -18.25 8,136 93,988 +1,468
Mar13 110901 672.00 676.00 655.50 655.50 -17.00 132 18,316 +66
May13 110901 663.50 677.00 660.50 660.50 -16.50 140 674 +90
Jul13 110901 680.50 684.25 664.50 664.50 -16.00 35 897 +13
Total Volume and Open Interest 243,182 1,228,406 -8,795
Wheat(CBOT)
Sep11 110901 742.00 743.75 713.50 715.50 -29.75 16,355 3,283 -6,589
Dec11 110901 788.50 789.25 758.00 761.00 -30.50 68,635 222,307 -2,268
Mar12 110901 823.50 823.50 794.00 797.50 -29.50 12,929 78,633 +2,058
May12 110901 836.75 836.75 809.50 812.00 -28.25 3,340 15,857 +496
Jul12 110901 840.75 841.75 812.00 814.50 -29.00 7,280 54,035 +745
Sep12 110901 848.50 851.00 823.75 823.75 -27.25 547 3,028 +221
Total Volume and Open Interest 111,458 405,529 -4,205
Wheat(KCBT)
Sep11 110901 861.00 868.25 848.00 848.00 -23.00 5,415 3,537 -3,987
Dec11 110901 892.00 893.50 870.25 872.00 -23.00 16,922 97,488 +460
Mar12 110901 904.50 904.50 882.00 883.50 -22.75 4,630 30,632 -644
May12 110901 903.25 903.75 883.25 885.00 -23.00 482 4,333 -159
Jul12 110901 896.75 899.25 877.00 877.75 -24.25 1,034 20,704 +459
Sep12 110901 901.00 901.00 881.50 881.75 -24.25 62 1,478 +11
Total Volume and Open Interest 28,590 160,033 -3,855
Wheat(MGE)
Sep11 110901 959.00 970.75 954.50 970.75 +3.75 619 1,515 -852
Dec11 110901 944.00 949.25 928.00 932.00 -14.50 2,817 21,064 -186
Mar12 110901 942.75 948.00 930.00 931.75 -15.50 581 7,890 +45
May12 110901 943.25 947.00 929.25 931.00 -17.00 332 3,452 +41
Jul12 110901 943.25 945.75 928.00 929.25 -19.00 340 4,628 +67
Total Volume and Open Interest 4,828 42,128 -901
Oats(CBOT)
Sep11 110901 367.00 375.50 362.00 362.00 -8.00 70 120 -550
Dec11 110901 373.00 376.25 361.50 362.00 -10.50 1,323 11,923 -45
Mar12 110901 381.50 382.50 371.00 371.00 -10.50 57 1,224 +3
May12 110901 378.00 388.50 378.00 378.00 -10.50 5 38 +2
Total Volume and Open Interest 1,455 13,339 -590
Rough Rice(CBOT)
Sep11 110901 17.58 17.85 17.58 17.68 +0.00 568 634 -1,841
Nov11 110901 17.91 18.22 17.83 17.97 +0.02 1,620 14,187 +416
Jan12 110901 18.18 18.49 18.14 18.25 +0.03 239 1,791 +6
Mar12 110901 18.49 18.70 18.49 18.53 +0.03 56 984 +20
Total Volume and Open Interest 2,485 17,766 -1,398
Live Cattle(CME)
Oct11 110901 113.950 114.930 113.500 113.600 -0.435 20,579 117,705 -749
Dec11 110901 115.800 116.580 115.300 115.430 -0.470 12,364 101,985 +1,251
Feb12 110901 119.450 120.000 118.850 118.950 -0.935 4,792 48,175 +771
Apr12 110901 123.680 124.035 123.000 123.250 -0.885 2,861 31,073 +497
Jun12 110901 122.500 122.650 121.700 122.080 -0.850 1,147 11,825 +159
Aug12 110901 122.535 122.600 121.900 122.180 -0.820 576 1,778 +34
Total Volume and Open Interest 42,473 313,402 +1,449
Feeder Cattle(CME)
Sep11 110901 132.250 133.050 131.630 132.750 +0.300 595 6,060 -233
Oct11 110901 132.450 133.600 131.900 132.785 +0.085 1,945 13,961 +413
Nov11 110901 133.575 134.400 132.850 133.950 unch 820 6,350 +131
Jan12 110901 134.650 135.800 134.400 135.325 +0.040 366 3,804 +84
Mar12 110901 135.100 136.100 134.850 135.750 +0.265 117 1,118 +8
Apr12 110901 135.350 136.200 135.350 136.200 +0.700 17 283 -6
May12 110901 135.800 136.500 135.750 136.500 +0.500 16 235 -6
Total Volume and Open Interest 3,883 31,833 +397
Lean Hogs(CME)
Oct11 110901 85.250 85.680 84.450 85.180 -0.320 19,057 79,031 +323
Dec11 110901 82.700 83.000 81.350 82.000 -0.900 13,037 87,046 +2,484
Feb12 110901 86.535 86.950 85.885 86.480 -0.370 5,005 39,814 -495
Apr12 110901 89.600 89.700 88.850 89.600 -0.130 2,726 25,849 +182
May12 110901 93.700 94.500 93.700 94.500 unch 6 1,029 +2
Jun12 110901 96.150 96.500 95.500 96.230 -0.170 1,168 12,562 +268
Jul12 110901 95.330 95.500 94.635 95.100 -0.150 249 3,720 -70
Aug12 110901 93.900 94.100 93.635 94.100 -0.200 172 2,412 -11
Total Volume and Open Interest 41,468 252,469 +2,709
Class III Milk(CME)
Sep11 110901 18.73 18.93 18.65 18.87 +0.18 496 6,114 +47
Oct11 110901 18.63 18.79 18.59 18.75 +0.13 254 5,029 +25
Nov11 110901 18.40 18.58 18.38 18.51 +0.13 192 4,449 -44
Dec11 110901 18.01 18.05 17.97 18.02 +0.01 112 4,206 +68
Jan12 110901 17.39 17.40 17.35 17.37 +0.02 47 1,634 +22
Total Volume and Open Interest 1,193 37,570 +146
Cocoa(ICE)
Sep11 110901 3067 3067 3060 3060 -38 0 26 +0
Dec11 110901 3123 3127 3058 3075 -38 7,016 68,679 +693
Mar12 110901 3150 3153 3093 3105 -35 3,003 49,917 +126
May12 110901 3134 3148 3100 3109 -34 1,045 15,733 -404
Jul12 110901 3117 3117 3117 3117 -34 179 6,800 +10
Sep12 110901 3126 3126 3126 3126 -33 24 9,631 +7
Dec12 110901 3136 3136 3136 3136 -32 541 6,242 +505
Total Volume and Open Interest 11,808 161,558 +937
Coffee "C"(ICE)
Sep11 110901 285.85 290.80 285.85 290.70 +1.60 32 341 -12
Dec11 110901 287.15 290.85 282.60 289.75 +1.50 11,392 75,011 +3,244
Mar12 110901 289.00 293.10 285.35 292.05 +1.45 1,874 19,473 +681
May12 110901 287.50 292.50 286.80 291.85 +1.35 447 8,577 -20
Jul12 110901 288.00 290.75 286.80 290.05 +1.15 227 2,678 -16
Sep12 110901 286.25 288.85 285.55 288.00 +1.20 168 1,984 +53
Total Volume and Open Interest 14,222 110,215 +3,972
Orange Juice(ICE)
Sep11 110901 167.55 169.65 167.55 169.65 +1.10 90 685 -142
Nov11 110901 158.60 161.15 157.60 160.70 +1.90 807 17,791 -129
Jan12 110901 158.65 161.40 158.10 160.75 +1.70 84 3,435 +80
Mar12 110901 160.40 161.60 160.40 161.60 +2.05 17 1,507 +13
May12 110901 161.55 161.55 161.55 161.55 +2.05 0 443 +0
Jul12 110901 161.15 161.15 161.15 161.15 +2.05 0 145 +0
Total Volume and Open Interest 998 24,017 -178
Sugar #11(ICE)
Oct11 110901 29.74 29.93 29.11 29.59 -0.09 42,714 239,666 -875
Mar12 110901 28.91 28.96 28.35 28.73 -0.15 21,381 175,475 +3,867
May12 110901 27.48 27.48 26.99 27.25 -0.16 4,168 45,366 +574
Jul12 110901 26.31 26.31 25.87 26.00 -0.22 3,342 64,889 +573
Oct12 110901 25.45 25.50 25.07 25.16 -0.26 1,491 31,143 +121
Total Volume and Open Interest 73,812 601,591 +3,852
London Cocoa(LCE)
Sep11 110901 1935 1944 1917 1927 -9 1,921 46,919 -1,733
Dec11 110901 1958 1963 1936 1945 -12 5,257 65,866 -538
Mar12 110901 1974 1978 1952 1959 -10 2,617 43,705 -296
May12 110901 1977 1982 1958 1964 -11 1,064 15,211 +6
Jul12 110901 1983 1988 1963 1971 -12 532 8,737 -86
Sep12 110901 1990 1990 1970 1978 -12 421 5,383 +76
Dec12 110901 2000 2000 1976 1984 -8 41 8,757 +0
Total Volume and Open Interest 11,853 195,484 -2,571
London Sugar(LCE)
Oct11 110901 772.50 772.50 757.90 762.80 -8.00 3,243 19,516 -798
Dec11 110901 738.80 740.50 730.00 735.80 -3.00 1,323 9,307 +419
Mar12 110901 725.60 726.00 716.00 722.70 -2.80 504 11,453 +148
May12 110901 705.50 705.50 704.70 705.00 -3.70 264 3,784 +120
Aug12 110901 681.20 683.00 681.20 683.00 -2.90 35 2,394 +14
Total Volume and Open Interest 5,370 48,319 -96
Cotton(ICE)
Oct11 110901 106.80 107.00 106.08 106.08 +0.20 28 433 +2
Dec11 110901 105.86 107.23 105.20 105.78 -0.03 5,056 92,824 -62
Mar12 110901 102.90 104.20 102.58 103.13 -0.13 2,544 35,032 +587
May12 110901 101.63 102.72 101.63 102.23 +0.46 158 6,424 +6
Jul12 110901 100.61 101.64 100.03 101.48 +1.01 295 9,387 +25
Oct12 110901 99.69 99.69 99.69 99.69 +0.76 0 3 +0
Total Volume and Open Interest 8,094 148,214 +568
Lumber(CME)
Sep11 110901 243.0 248.7 242.0 245.0 +3.4 385 1,244 -165
Nov11 110901 251.7 256.9 249.9 253.3 +2.9 700 6,232 +110
Jan12 110901 270.5 275.0 268.8 271.4 +1.1 231 1,935 +121
Mar12 110901 286.8 286.8 285.0 285.0 +3.1 39 187 +29
Total Volume and Open Interest 1,357 9,601 +95
Crude Oil(NYM)
Oct11 110901 88.73 89.90 88.21 88.93 +0.12 317,696 286,496 -1,802
Nov11 110901 89.12 90.18 88.52 89.24 +0.08 120,560 177,868 +5,724
Dec11 110901 89.51 90.56 88.90 89.62 +0.05 170,537 211,531 +8,339
Jan12 110901 89.84 90.81 89.32 89.94 +0.06 52,028 90,177 +5,855
Feb12 110901 90.23 90.97 89.53 90.22 +0.09 25,666 33,511 -31
Mar12 110901 90.41 91.34 89.97 90.48 +0.13 34,007 40,932 -1,634
Apr12 110901 90.37 91.44 90.11 90.71 +0.14 18,505 26,709 +1,480
May12 110901 90.81 91.56 90.38 90.92 +0.14 14,957 26,404 +1,807
Jun12 110901 90.81 92.00 90.71 91.13 +0.13 47,227 79,081 +1,137
Jul12 110901 91.09 91.34 91.09 91.34 +0.13 11,518 34,378 +526
Aug12 110901 91.52 91.52 91.50 91.50 +0.13 7,942 15,774 +472
Sep12 110901 91.61 91.63 91.52 91.63 +0.14 10,273 18,375 -387
Oct12 110901 91.77 91.77 91.77 91.77 +0.15 5,433 14,951 +673
Nov12 110901 91.93 91.93 91.93 91.93 +0.16 4,049 18,804 +244
Dec12 110901 92.25 92.87 91.55 92.10 +0.17 55,088 158,673 +2,004
Jan13 110901 92.13 92.13 92.13 92.13 +0.15 729 19,225 -72
Total Volume and Open Interest 928,207 1,523,787 +28,984
e-miNY Crude Oil(NYM)
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110901 88.800 89.925 88.225 88.925 +0.125 8,097 1,853 +16
Nov11 110901 89.075 90.150 88.550 89.250 +0.100 256 642 +39
Dec11 110901 89.875 90.400 89.075 89.625 +0.050 86 319 -7
Jan12 110901 89.475 89.950 89.475 89.950 +0.075 2 5 +0
Feb12 110901 90.225 90.225 90.225 90.225 +0.100 0 15 +0
Mar12 110901 90.475 90.475 90.475 90.475 +0.125 0 19 +0
Apr12 110901 90.700 90.700 90.700 90.700 +0.125 1 8 +0
May12 110901 90.925 90.925 90.925 90.925 +0.150 0 8 +0
Jun12 110901 91.125 91.125 91.125 91.125 +0.125 1 14 +1
Total Volume and Open Interest 8,447 3,149 +49
Heating Oil(NYM)
Oct11 110901 308.35 309.11 304.82 305.18 -3.22 48,122 97,520 +1,686
Nov11 110901 309.49 309.59 305.83 306.08 -2.96 11,568 42,187 +1,202
Dec11 110901 309.69 310.09 306.64 306.93 -2.70 16,434 53,814 +644
Jan12 110901 307.51 310.89 307.51 307.84 -2.46 10,322 32,127 +134
Feb12 110901 308.65 309.33 307.43 307.43 -2.28 3,107 12,084 -1,124
Mar12 110901 307.86 307.97 306.11 306.11 -2.18 1,959 10,094 -452
Apr12 110901 305.10 305.61 303.69 303.69 -2.06 895 5,677 +161
May12 110901 302.58 302.58 301.53 301.53 -1.99 444 5,436 -15
Jun12 110901 301.17 303.41 300.49 300.49 -1.95 4,269 27,537 +155
Jul12 110901 302.43 302.91 300.70 300.70 -2.02 314 2,573 +82
Aug12 110901 301.19 301.19 301.19 301.19 -2.08 44 1,252 -8
Sep12 110901 301.75 301.75 301.75 301.75 -2.10 23 2,187 +12
Total Volume and Open Interest 98,169 306,590 -4,444
Gasoline(NYMEX)
Oct11 110901 286.87 291.86 285.20 289.27 +1.64 45,130 81,436 +1,328
Nov11 110901 282.80 285.98 280.27 283.72 +0.83 21,654 39,132 +1,586
Dec11 110901 280.21 282.64 277.61 280.60 +0.11 17,498 46,230 +863
Jan12 110901 280.00 281.67 278.60 279.86 -0.17 7,436 26,628 -494
Feb12 110901 278.60 281.79 277.72 280.19 -0.33 3,298 7,458 -28
Mar12 110901 281.18 281.18 280.81 280.81 -0.40 2,565 11,945 +594
Apr12 110901 291.81 291.81 290.84 290.84 -1.02 1,098 6,655 +159
May12 110901 291.10 291.10 290.01 290.01 -1.09 744 3,032 -19
Jun12 110901 289.30 290.39 287.85 288.42 -1.14 3,505 12,593 +510
Jul12 110901 286.15 286.15 285.40 286.10 -1.18 154 948 +88
Total Volume and Open Interest 103,561 250,872 -674
e-miNY RBOB Gasoline(NYM)
Oct11 110901 289.30 289.30 289.27 289.30 +1.70 0 1 +0
Nov11 110901 283.70 283.72 283.70 283.70 +0.80      
Dec11 110901 280.60 280.60 280.60 280.60 +0.10      
Jan12 110901 279.90 279.90 279.86 279.90 -0.10 0 1 +0
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct11 110901 4.060 4.130 3.970 4.050 -0.004 143,018 188,015 -6,855
Nov11 110901 4.172 4.243 4.088 4.166 -0.007 40,542 194,338 +1,123
Dec11 110901 4.386 4.450 4.305 4.381 -0.005 36,176 82,048 -3,083
Jan12 110901 4.498 4.564 4.420 4.497 -0.001 27,044 156,813 +2,793
Feb12 110901 4.504 4.580 4.426 4.502 unch 9,104 36,275 +36
Mar12 110901 4.472 4.515 4.392 4.468 +0.003 10,101 44,522 +1,144
Apr12 110901 4.444 4.500 4.366 4.440 +0.007 16,644 73,668 +2,351
May12 110901 4.479 4.525 4.400 4.469 +0.007 1,904 16,277 +253
Jun12 110901 4.520 4.544 4.438 4.510 +0.008 695 13,124 +1
Jul12 110901 4.560 4.580 4.487 4.555 +0.008 1,128 10,593 -39
Aug12 110901 4.600 4.640 4.515 4.581 +0.008 1,030 9,880 +176
Sep12 110901 4.630 4.630 4.518 4.586 +0.008 1,655 9,595 +256
Oct12 110901 4.611 4.670 4.542 4.612 +0.008 3,968 39,734 +642
Nov12 110901 4.812 4.812 4.713 4.777 +0.016 1,262 8,102 +428
Dec12 110901 5.040 5.075 4.972 5.034 +0.021 591 12,533 -91
Jan13 110901 5.192 5.205 5.100 5.167 +0.024 1,250 19,509 +649
Total Volume and Open Interest 298,320 976,499 +1,289
Brent Crude Oil(ICE)
Oct11 110901 114.85 115.36 113.61 114.29 -0.56 212,628 139,394 -9,586
Nov11 110901 114.08 114.50 112.86 113.44 -0.64 126,983 125,073 +2,422
Dec11 110901 113.59 114.00 112.41 112.88 -0.72 118,946 131,168 +400
Jan12 110901 113.21 113.56 112.07 112.49 -0.76 31,580 39,569 +1,745
Feb12 110901 112.90 113.20 111.78 112.18 -0.76 15,229 19,956 -108
Mar12 110901 112.62 112.95 111.55 111.93 -0.75 12,405 41,436 -279
Apr12 110901 112.15 112.74 111.53 111.76 -0.72 5,113 12,705 -364
May12 110901 111.93 112.54 111.34 111.57 -0.69 5,089 15,271 +607
Jun12 110901 111.68 112.34 111.04 111.35 -0.66 16,292 45,188 +2,412
Jul12 110901 111.18 111.18 111.18 111.18 -0.63 1,695 10,536 +132
Aug12 110901 110.98 110.98 110.98 110.98 -0.60 909 7,362 -6
Sep12 110901 110.74 110.74 110.74 110.74 -0.56 1,015 9,495 +93
Oct12 110901 110.49 110.49 110.49 110.49 -0.53 694 6,386 +239
Nov12 110901 110.21 110.21 110.21 110.21 -0.51 422 8,342 -91
Total Volume and Open Interest 585,470 785,799 +889
Gas Oil(ICE)
Sep11 110901 971.25 973.75 960.00 966.50 -7.00 59,476 73,957 -14,213
Oct11 110901 968.50 972.00 957.50 964.25 -5.75 98,761 135,700 +11,324
Nov11 110901 964.25 967.25 955.00 962.00 -4.00 48,164 69,116 +3,601
Dec11 110901 962.75 963.75 952.00 959.50 -3.00 45,794 79,304 +2,385
Jan12 110901 960.75 962.50 950.00 958.25 -2.25 16,994 52,839 -415
Feb12 110901 958.00 960.75 949.00 956.50 -2.00 10,111 24,367 +1,687
Mar12 110901 951.50 958.50 947.00 954.25 -1.75 6,839 19,026 -420
Apr12 110901 950.50 956.50 945.00 952.25 -1.50 3,160 14,704 +307
May12 110901 948.25 954.25 943.25 950.25 -1.25 2,146 12,125 -69
Jun12 110901 950.50 953.25 942.25 949.25 -1.25 5,326 40,046 -844
Total Volume and Open Interest 301,504 601,009 +4,019
Ethanol(CBOT)
Sep11 110901 2.885 2.894 2.843 2.843 -0.070 126 190 -57
Oct11 110901 2.809 2.824 2.764 2.770 -0.065 175 1,376 +36
Nov11 110901 2.750 2.785 2.723 2.729 -0.067 44 1,091 -2
Dec11 110901 2.751 2.763 2.695 2.700 -0.071 206 1,345 -105
Jan12 110901 2.685 2.705 2.634 2.649 -0.052 70 804 +43
Feb12 110901 2.663 2.663 2.624 2.637 -0.056 48 947 +33
Mar12 110901 2.685 2.685 2.642 2.655 -0.045 145 1,020 -53
Apr12 110901 2.690 2.690 2.647 2.663 -0.049 27 685 +21
Total Volume and Open Interest 991 10,325 +1
WTI Crude Oil(ICE)
Oct11 110901 88.77 89.91 88.21 88.93 +0.12 80,442 63,865 -451
Nov11 110901 89.41 90.20 88.58 89.24 +0.08 34,531 43,077 +419
Dec11 110901 89.81 90.58 89.00 89.62 +0.05 52,434 100,585 +4,169
Jan12 110901 90.15 90.85 89.39 89.94 +0.06 21,335 23,854 +3,562
Feb12 110901 89.67 91.11 89.67 90.22 +0.09 8,656 9,949 +1,098
Mar12 110901 90.17 91.35 90.17 90.48 +0.13 8,488 15,423 -502
Apr12 110901 90.47 91.09 90.47 90.71 +0.14 5,298 4,603 -118
May12 110901 91.55 91.63 90.92 90.92 +0.14 6,642 6,475 +590
Jun12 110901 91.19 91.86 90.93 91.13 +0.13 16,802 30,637 +2,943
Jul12 110901 91.34 91.34 91.34 91.34 +0.13 2,175 6,419 +615
Aug12 110901 91.50 91.50 91.50 91.50 +0.13 343 3,833 +154
Sep12 110901 91.63 91.63 91.63 91.63 +0.14 217 5,698 -25
Oct12 110901 91.77 91.77 91.77 91.77 +0.15 146 1,385 -3
Nov12 110901 91.93 91.93 91.93 91.93 +0.16 23 2,600 +10
Dec12 110901 92.15 92.82 91.54 92.10 +0.17 12,520 47,595 +2,701
Jan13 110901 92.13 92.13 92.13 92.13 +0.15 33 1,962 +16
Total Volume and Open Interest 255,923 456,630 +17,511
US Dollar Index(ICE)
Sep11 110901 74.235 74.865 74.200 74.558 +0.385 18,444 54,697 -67
Dec11 110901 74.620 75.130 74.550 74.893 +0.400 236 977 +74
Mar12 110901 74.760 75.213 74.760 75.213 +0.400 0 3 +0
Total Volume and Open Interest 18,680 55,677 +7
Australian Dollar(CME)
Sep11 110901 106.69 107.45 106.38 107.23 +0.57 81,860 120,152 +1,704
Dec11 110901 105.57 106.30 105.49 106.08 +0.56 376 1,984 +143
Mar12 110901 105.11 105.11 104.56 105.11 +0.55 0 5 +0
Total Volume and Open Interest 82,236 122,241 +1,847
British Pound(CME)
Sep11 110901 162.51 162.54 161.28 161.74 -0.64 68,717 95,213 -278
Dec11 110901 162.24 162.26 161.13 161.58 -0.63 349 805 +157
Mar12 110901 161.40 162.04 161.40 161.40 -0.64 0 19 +0
Total Volume and Open Interest 69,066 96,043 -121
Canadian Dollar(CME)
Sep11 110901 102.21 102.67 102.03 102.48 +0.40 80,278 93,455 -1,859
Dec11 110901 101.98 102.46 101.87 102.28 +0.39 1,995 9,959 +660
Mar12 110901 101.95 102.23 101.74 102.15 +0.41 24 2,004 -9
Jun12 110901 101.95 102.02 101.60 102.02 +0.42 0 413 +0
Total Volume and Open Interest 82,297 106,029 -1,208
Japanese Yen(CME)
Sep11 110901 130.44 130.60 129.44 130.19 -0.41 78,911 125,254 +1,404
Dec11 110901 130.57 130.73 129.68 130.32 -0.41 727 2,334 +127
Mar12 110901 130.53 130.91 130.49 130.50 -0.41 0 50 +0
Total Volume and Open Interest 79,638 127,659 +1,531
Swiss Franc(CME)
Sep11 110901 124.04 126.21 123.64 125.96 +1.66 31,617 42,097 -1,536
Dec11 110901 124.39 126.60 124.10 126.42 +1.70 1,183 2,396 +511
Mar12 110901 126.71 127.00 125.10 126.78 +1.68 2 39 +2
Total Volume and Open Interest 32,802 44,543 -1,023
EuroFX(CME)
Sep11 110901 143.76 143.78 142.24 142.70 -1.07 246,224 170,143 -1,867
Dec11 110901 143.58 143.62 142.11 142.57 -1.05 2,519 6,703 +791
Mar12 110901 143.09 143.47 142.33 142.46 -1.01 15 418 +13
Total Volume and Open Interest 248,758 178,099 -1,063
Mexican Peso(CME)
Sep11 110901 811.5 816.2 804.8 812.5 +2.8 36,166 92,477 -7,041
Oct11 110901 809.5 809.5 806.8 809.5 +2.8      
Total Volume and Open Interest 44,760 111,333 -22
Brazilian Real(CME)
Oct11 110901 618.95 626.75 618.95 618.95 -7.80      
Nov11 110901 616.45 623.05 616.45 616.45 -6.60      
Dec11 110901 617.00 617.00 610.50 614.00 -5.40 189 3,454 +41
Jan12 110901 611.55 616.70 611.55 611.55 -5.15 0 14,366 +0
Total Volume and Open Interest 189 34,067 -5,344
30-Year T-Bonds(CBOT)
Sep11 110901 137~080 138~280 136~100 138~220 +1~120 172,411 63,639 -49,544
Dec11 110901 135~300 137~200 135~010 137~130 +1~120 416,680 575,672 -138
Mar12 110901 136~110 136~110 134~310 136~110 +1~120 8 25 +1
Total Volume and Open Interest 589,099 639,336 -49,681
10-Year T-Notes(CBOT)
Sep11 110901 129~305 130~220 129~200 130~195 +0~185 432,206 195,830 -108,841
Dec11 110901 128~305 129~220 128~185 129~190 +0~180 1,389,747 1,712,382 +5,231
Mar12 110901 128~190 128~190 128~010 128~190 +0~180 1 1 +1
Total Volume and Open Interest 1,821,954 1,908,213 -103,609
5-Year T-Notes(CBOT)
Sep11 110901 123~058 123~104 123~039 123~088 +0~024 248,238 189,079 -63,844
Dec11 110901 122~062 122~111 122~043 122~094 +0~024 589,907 1,200,371 +22,127
Mar12 110901 121~118 121~118 121~094 121~118 +0~024      
Total Volume and Open Interest 838,145 1,389,450 -41,717
2 Year T-Notes(CBOT)
Sep11 110901 110~033 110~038 110~033 110~036 +0~002 112,351 94,576 -50,189
Dec11 110901 110~031 110~036 110~030 110~034 +0~002 298,329 718,464 -23,849
Mar12 110901 110~028 110~028 110~024 110~028 +0~004 0 60 +0
Total Volume and Open Interest 410,680 813,100 -74,038
Eurodollars(CME)
Sep11 110901 99.635 99.640 99.620 99.632 unch 139,520 1,078,634 -4,859
Dec11 110901 99.490 99.510 99.460 99.485 -0.010 276,589 1,050,315 -21,674
Mar12 110901 99.495 99.510 99.470 99.490 -0.005 267,620 1,016,191 -22,309
Jun12 110901 99.520 99.530 99.495 99.510 -0.005 262,571 1,203,087 -52,787
Sep12 110901 99.515 99.540 99.505 99.520 unch 200,087 835,749 -3,453
Dec12 110901 99.505 99.525 99.485 99.505 unch 155,214 760,916 -2,586
Mar13 110901 99.470 99.505 99.460 99.490 +0.005 127,726 711,384 +9,411
Jun13 110901 99.410 99.450 99.390 99.430 +0.020 110,861 568,258 +6,343
Sep13 110901 99.285 99.350 99.270 99.330 +0.040 109,277 501,039 -5,531
Dec13 110901 99.100 99.195 99.090 99.170 +0.055 108,731 413,360 -8,304
Mar14 110901 98.910 99.030 98.900 99.005 +0.080 103,684 278,596 -10,904
Jun14 110901 98.710 98.835 98.685 98.815 +0.100 98,792 275,233 +13,530
Sep14 110901 98.490 98.640 98.470 98.615 +0.115 36,291 140,231 +1,506
Dec14 110901 98.300 98.425 98.255 98.400 +0.125 42,518 148,895 -3,000
Mar15 110901 98.045 98.215 98.030 98.185 +0.125 21,559 121,702 +1,744
Jun15 110901 6.075 6.255 6.065 6.220 +0.125 25,323 116,918 +6,790
Sep15 110901 5.850 6.035 5.850 6.005 +0.120 11,174 64,212 +142
Dec15 110901 5.660 5.820 5.640 5.795 +0.115 15,678 60,878 -243
Total Volume and Open Interest 2,142,230 9,576,664 -96,767
30 Day Federal Funds(CBOT)
Sep11 110901 99.905 99.910 99.905 99.910 unch 1,635 54,411 +712
Oct11 110901 99.910 99.915 99.910 99.915 unch 564 57,316 +220
Nov11 110901 99.915 99.920 99.910 99.915 -0.005 1,247 56,015 -66
Dec11 110901 99.915 99.920 99.915 99.920 unch 1,730 64,866 -101
Jan12 110901 99.915 99.920 99.905 99.915 -0.005 2,653 57,573 -352
Feb12 110901 99.910 99.915 99.905 99.915 unch 4,931 50,827 -1,869
Total Volume and Open Interest 69,168 710,491 -89,011
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110901 99.670 99.670 99.670 99.670 -0.010 0 66 +0
Dec11 110901 99.695 99.695 99.695 99.695 -0.010 0 332 +0
Mar12 110901 99.695 99.695 99.695 99.695 -0.010 0 340 +0
Jun12 110901 99.692 99.692 99.692 99.692 -0.010      
Sep12 110901 99.615 99.615 99.615 99.615 -0.010      
Dec12 110901 99.675 99.675 99.675 99.675 -0.010      
Mar13 110901 99.675 99.675 99.675 99.675 -0.010      
Jun13 110901 99.630 99.630 99.630 99.630 -0.010      
Sep13 110901 99.490 99.490 99.490 99.490 -0.010      
Dec13 110901 99.350 99.350 99.350 99.350 -0.010      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110901 99.67 99.67 99.67 99.67 -0.01 0 1,525 +0
Dec11 110901 99.69 99.69 99.69 99.69 -0.01 4 2,254 +0
Mar12 110901 99.68 99.69 99.68 99.69 -0.01 0 2,383 +0
Jun12 110901 99.69 99.69 99.69 99.69 -0.01 0 1,376 +0
Sep12 110901 99.61 99.61 99.61 99.61 -0.01 0 411 +0
Dec12 110901 99.68 99.68 99.68 99.68 -0.01 0 49 +0
Mar13 110901 99.68 99.68 99.68 99.68 -0.01 0 1 +0
Jun13 110901 99.63 99.63 99.63 99.63 -0.01      
Total Volume and Open Interest 4 8,001 +0
Japanese Gov't Bonds(SGX)
Sep11 110901 142.37 142.43 142.06 142.18 -0.23 1,404 24,272 -145
Dec11 110901 142.00 142.03 141.77 141.84 -0.22 62 312 +25
Mar12 110901 139.75 139.75 139.75 139.75 -0.22      
Total Volume and Open Interest 1,466 24,584 -120
Euro-Bund(EUREX)
Sep11 110901 134.25 135.54 134.22 135.30 +0.74 876,156 818,812 -94,958
Dec11 110901 132.64 133.98 132.64 133.73 +0.74 53,074 87,008 +16,862
Mar12 110901 134.00 134.30 134.00 134.30 +0.74 0 2 +0
Total Volume and Open Interest 929,230 905,822 -78,096
Euro-Bobl(EUREX)
Sep11 110901 121.65 122.34 121.61 122.20 +0.46 632,694 677,003 -50,927
Dec11 110901 120.58 121.26 120.55 121.14 +0.47 46,550 67,357 +36,439
Mar12 110901 121.20 121.20 121.20 121.20 +0.46 15 0 +0
Total Volume and Open Interest 679,259 744,360 -14,488
3-Mth Euribor(EUREX)
Sep11 110901 98.470 98.480 98.470 98.475 +0.005 6 2,023 -5
Dec11 110901 98.660 98.695 98.660 98.695 +0.045 9 1,449 -2
Mar12 110901 98.780 98.825 98.780 98.825 +0.050 8 2,455 +5
Total Volume and Open Interest 121 10,064 +5
Long Gilt(LIFFE)
Sep11 110901 127~20 128~15 127~20 128~14 +0~21 25,629 65,385 -8,621
Dec11 110901 126~16 127~07 126~11 127~05 +0~22 138,509 339,283 +1,239
Total Volume and Open Interest 164,138 404,668 -7,382
3-Mth Short Sterling(LIFFE)
Sep11 110901 99.08 99.09 99.07 99.07 unch 17,765 374,782 -1,270
Dec11 110901 99.02 99.04 99.00 99.01 +0.02 41,203 458,667 +2,770
Mar12 110901 99.07 99.08 99.04 99.06 +0.03 47,414 341,213 +3,975
Jun12 110901 99.08 99.10 99.05 99.08 +0.03 47,234 238,582 -4,987
Sep12 110901 99.07 99.08 99.02 99.07 +0.03 49,650 260,635 +8,150
Dec12 110901 98.94 99.01 98.94 99.00 +0.03 36,598 240,908 +1,838
Total Volume and Open Interest 302,808 2,403,248 +11,554
3-Mth Euribor(LIFFE)
Sep11 110901 98.475 98.490 98.465 98.475 +0.005 91,673 650,188 -7,847
Dec11 110901 98.640 98.730 98.640 98.695 +0.045 139,807 615,429 +15,594
Mar12 110901 98.770 98.855 98.760 98.825 +0.055 97,333 472,443 -1,115
Total Volume and Open Interest 771,977 3,489,448 -413
3-Mth Aus T-Bills(SFE)
Sep11 110901 95.23 95.24 95.19 95.20 -0.03 33,038 142,684 +1,094
Dec11 110901 95.73 95.76 95.64 95.68 -0.07 49,957 243,629 +6,755
Mar12 110901 96.10 96.12 95.96 95.98 -0.13 19,988 171,446 +5,044
Jun12 110901 96.10 96.11 95.96 95.97 -0.12 9,716 94,893 +2,908
Sep12 110901 95.96 96.00 95.85 95.86 -0.10 3,634 65,009 +1,529
Dec12 110901 95.80 95.84 95.69 95.72 -0.08 2,238 40,936 +1,122
Mar13 110901 95.65 95.70 95.55 95.58 -0.07 1,558 37,746 +73
Jun13 110901 95.51 95.57 95.43 95.43 -0.08 478 18,322 -136
Sep13 110901 95.37 95.38 95.30 95.33 -0.09 105 3,699 +78
Dec13 110901 95.26 95.28 95.21 95.26 -0.07 17 1,778 +15
Total Volume and Open Interest 120,729 820,288 +18,482
10-Year Aus T-Bonds(SFE)
Sep11 110901 95.63 95.64 95.53 95.57 -0.06 47,140 394,495 +1,530
Dec11 110901 95.54 95.54 95.54 95.54 -0.09      
Total Volume and Open Interest 47,140 394,495 +1,530
3-Year Aus T-Bonds(SFE)
Sep11 110901 96.18 96.20 96.04 96.10 -0.09 156,751 691,502 +24,642
Dec11 110901 96.13 96.13 96.13 96.13 -0.06      
Total Volume and Open Interest 156,751 691,502 +24,642
Gold(CMX)
Oct11 110901 1825.0 1831.2 1814.1 1826.7 -2.6 6,746 34,063 -961
Dec11 110901 1826.2 1833.6 1815.5 1829.1 -2.6 165,623 335,783 -4,694
Feb12 110901 1828.8 1833.6 1818.6 1830.7 -2.6 1,413 30,889 +101
Apr12 110901 1830.0 1836.4 1821.1 1832.3 -2.5 412 7,507 +161
Jun12 110901 1832.4 1836.0 1823.4 1834.0 -2.5 117 16,897 +34
Aug12 110901 1832.1 1835.6 1831.7 1835.6 -2.5 113 6,271 +56
Oct12 110901 1837.5 1837.5 1837.5 1837.5 -2.6 1 4,281 +0
Dec12 110901 1833.6 1839.5 1833.4 1839.4 -2.6 73 13,652 -8
Feb13 110901 1842.1 1842.1 1841.3 1841.3 -2.6 10 3,115 +10
Apr13 110901 1843.4 1843.4 1843.4 1843.4 -2.6 0 335 +0
Jun13 110901 1847.3 1847.3 1845.9 1845.9 -2.6 6 11,992 +0
Total Volume and Open Interest 175,054 502,810 -6,515
Silver(CMX)
Sep11 110901 4158.5 4178.5 4122.5 4148.2 -21.7 2,300 2,418 -776
Dec11 110901 4155.5 4188.5 4125.0 4153.2 -23.6 37,868 76,968 +588
Mar12 110901 4174.0 4185.0 4139.5 4155.5 -23.5 609 7,615 -6
May12 110901 4153.5 4177.5 4153.5 4155.4 -23.2 92 2,350 +17
Jul12 110901 4145.0 4154.8 4140.0 4154.8 -23.4 49 1,992 -2
Sep12 110901 4167.0 4167.0 4152.9 4152.9 -23.7 185 500 +104
Dec12 110901 4160.0 4177.0 4140.0 4145.7 -24.1 72 8,611 +6
Total Volume and Open Interest 41,833 112,243 -132
Platinum(NYMEX)
Oct11 110901 1854.7 1858.6 1842.4 1852.9 -3.3 3,983 34,419 -765
Jan12 110901 1851.7 1862.2 1846.0 1856.8 -3.2 1,029 4,096 +826
Apr12 110901 1854.0 1862.8 1854.0 1860.4 -3.1 13 626 -2
Jul12 110901 1863.8 1863.8 1863.8 1863.8 -3.1 0 21 +0
Total Volume and Open Interest 5,025 39,162 +58
Palladium(NYMEX)
Sep11 110901 783.35 788.55 777.50 788.55 +0.45 1,133 730 -131
Dec11 110901 790.45 793.35 773.50 790.40 -0.05 3,999 19,574 +168
Mar12 110901 124.64 136.34 124.64 136.34 -0.25 25 108 +22
Total Volume and Open Interest 5,157 20,419 +59
Copper(CMX)
Sep11 110901 418.00 418.00 411.95 414.25 -4.45 1,940 6,134 -1,573
Dec11 110901 419.95 420.15 412.65 416.05 -4.40 28,238 75,765 +3
Mar12 110901 421.65 421.65 415.45 417.80 -4.35 761 19,949 +215
May12 110901 416.65 418.50 416.65 418.50 -4.25 265 3,979 +28
Jul12 110901 416.75 419.10 416.75 418.80 -4.25 10 1,095 +0
Total Volume and Open Interest 31,468 114,544 -1,271
DJIA Index(CBOT)
Sep11 110901 11620 11700 11465 11465 -138 258 13,618 -4
Dec11 110901 11540 11540 11393 11393 -138 15 206 -6
Mar12 110901 11324 11462 11324 11324 -138      
Jun12 110901 11254 11392 11254 11254 -138      
Total Volume and Open Interest 273 13,824 -10
E-mini DJIA Index(CBOT)
Sep11 110901 11611 11705 11460 11465 -138 133,279 74,986 -1,133
Dec11 110901 11550 11625 11393 11393 -138 534 1,967 +140
Mar12 110901 11324 11324 11324 11324 -138 0 13 +0
Jun12 110901 11254 11254 11254 11254 -138      
Total Volume and Open Interest 133,813 76,966 -993
S & P 500(CME)
Sep11 110901 1218.00 1228.00 1201.00 1201.30 -16.40 25,754 372,376 +3,552
Dec11 110901 1211.30 1222.00 1195.60 1195.60 -16.30 1,428 31,112 +884
Mar12 110901 1190.10 1215.40 1190.10 1190.10 -16.30 0 645 +0
Jun12 110901 1185.00 1210.30 1185.00 1185.00 -16.30 0 27 -1
Total Volume and Open Interest 27,182 404,260 +4,435
S & P 500 E-Mini(Globex)
Sep11 110901 1218.00 1228.50 1200.75 1201.25 -16.50 3,159,833 3,451,099 -16,747
Dec11 110901 1212.00 1222.00 1195.25 1195.50 -16.50 11,650 106,425 +5,006
Total Volume and Open Interest 3,171,552 3,558,105 -11,743
NASDAQ 100(CME)
Sep11 110901 2244.50 2263.00 2216.00 2217.30 -23.50 390 26,936 -10
Dec11 110901 2233.00 2255.00 2212.30 2212.30 -23.50 11 108 +4
Mar12 110901 2209.50 2215.00 2209.50 2209.50 -23.50      
Total Volume and Open Interest 401 27,044 -6
NASDAQ 100 E-Mini(Globex)
Sep11 110901 2243.50 2263.80 2215.50 2217.30 -23.50 285,780 363,949 -2,246
Dec11 110901 2238.50 2258.30 2212.30 2212.30 -23.50 1,448 7,086 +457
Total Volume and Open Interest 287,230 371,064 -1,787
S & P Midcap 400(CME)
Sep11 110901 859.80 876.00 859.00 859.80 -14.60 2 4,613 +0
Dec11 110901 853.80 853.80 853.80 853.80 -16.10      
Mar12 110901 852.10 852.10 852.10 852.10 -16.10      
Total Volume and Open Interest 2 4,613 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110901 9010 9105 8985 9005 -25 8,379 30,512 -41
Dec11 110901 9025 9045 8960 8965 -20 953 1,032 +484
Total Volume and Open Interest 9,332 31,544 +443
Nikkei 225(SGX)
Sep11 110901 8940 9100 8940 9055 +90 88,393 222,219 -2,027
Dec11 110901 8885 9035 8885 8995 +90 513 12,317 +249
Mar12 110901 8990 8990 8990 8990 +90 0 611 +0
Total Volume and Open Interest 89,269 242,982 -1,564
CAC 40(EURONEXT)
Sep11 110901 3256.0 3291.5 3201.0 3262.5 +11.0 116,130 315,369 +18,887
Oct11 110901 3249.5 3283.0 3205.5 3259.0 +11.5 213 809 +137
Nov11 110901 3230.0 3256.0 3230.0 3256.0 +9.5 5 0 +0
Total Volume and Open Interest 116,361 316,269 +19,024
Hang Seng Index(HKFE)
Sep11 110901 20600 20936 20395 20401 -54 83,632 97,357 +2,664
Oct11 110901 20657 20875 20399 20399 -51 539 358  
Total Volume and Open Interest 85,136 103,576  
DAX(EUREX)
Sep11 110901 5777.5 5797.5 5638.0 5724.0 -68.5 195,706 178,545 -2,945
Dec11 110901 5793.5 5809.5 5665.0 5740.5 -69.0 780 14,786 +245
Mar12 110901 5826.0 5826.0 5701.5 5762.5 -69.0 303 2,145 +267
Total Volume and Open Interest 196,789 195,476 -2,433
FT-SE 100(EURONEXT)
Sep11 110901 5400.00 5443.00 5342.00 5393.50 +7.50 161,579 622,113 -1,429
Dec11 110901 5374.50 5412.00 5330.00 5369.00 +8.00 3,170 16,694 +2,806
Mar12 110901 5333.50 5333.50 5333.50 5333.50 +8.50 0 309 +0
Total Volume and Open Interest 164,749 639,573 +1,377
SPI 200(SFE)
Sep11 110901 4296.0 4349.0 4283.0 4305.0 +16.0 48,100 242,601 +3,603
Dec11 110901 4306.0 4356.0 4303.0 4317.0 +17.0 594 7,808 +320
Mar12 110901 4296.0 4296.0 4296.0 4296.0 +14.0 46 2,077 +3
Total Volume and Open Interest 48,912 254,511 +4,056
GSCI(CME)
Sep11 110901 671.00 676.25 670.50 671.00 -4.60 325 8,631 -190
Oct11 110901 670.80 676.00 670.30 670.80 -4.70 31 31 +31
Nov11 110901 672.00 678.00 671.00 672.00 -4.75      
Total Volume and Open Interest 356 8,662 -159
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