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 September 05, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110902 1431.00 1441.75 1426.00 1436.00 +11.25 10,055 5,673 -2,021
Nov11 110902 1440.00 1452.00 1435.00 1445.75 +11.25 132,626 359,995 +6,332
Jan12 110902 1450.00 1461.75 1445.50 1455.75 +10.50 29,717 73,774 +543
Mar12 110902 1452.00 1465.50 1449.50 1459.75 +10.00 12,528 48,643 +1,565
May12 110902 1448.50 1461.25 1446.50 1454.75 +8.50 11,073 49,450 +733
Jul12 110902 1453.50 1465.00 1450.25 1459.50 +9.25 11,729 30,016 +1,569
Aug12 110902 1437.00 1446.00 1436.50 1443.00 +6.50 33 696 +5
Sep12 110902 1415.00 1415.00 1409.00 1415.00 +6.00 26 463 -1
Nov12 110902 1383.50 1399.50 1383.00 1391.00 +8.00 2,371 25,166 +217
Jan13 110902 1397.25 1397.25 1386.50 1397.25 +10.75 5 5,149 +3
Mar13 110902 1399.00 1399.00 1388.75 1399.00 +10.25 4 113 +1
May13 110902 1397.00 1397.00 1387.00 1397.00 +10.00 0 20 +0
Jul13 110902 1399.50 1399.50 1390.00 1399.50 +9.50 0 159 +0
Aug13 110902 1388.50 1388.50 1380.00 1388.50 +8.50      
Total Volume and Open Interest 210,187 600,441 +8,949
Soybean Meal(CBOT)
Sep11 110902 376.50 380.40 373.60 377.80 +1.20 6,624 6,183 -920
Oct11 110902 378.50 382.50 376.10 379.90 +1.40 14,520 31,860 +890
Dec11 110902 383.50 387.70 381.50 385.00 +1.50 45,835 122,147 +4,268
Jan12 110902 385.10 389.50 384.10 386.90 +1.20 1,430 11,704 +21
Mar12 110902 387.30 391.30 385.70 388.90 +1.00 2,091 9,023 +244
May12 110902 388.00 391.30 386.00 388.60 +0.80 2,219 12,825 +459
Jul12 110902 388.30 393.00 387.20 389.90 +0.90 701 6,029 -38
Aug12 110902 386.00 388.60 384.10 385.50 +1.40 107 757 -22
Sep12 110902 379.00 382.00 377.80 377.80 +1.80 105 896 +13
Oct12 110902 366.50 366.50 364.50 366.30 +1.80 77 1,033 -12
Total Volume and Open Interest 73,995 205,678 +4,836
Soybean Oil(CBOT)
Sep11 110902 57.96 58.29 57.64 57.74 +0.03 6,493 3,961 -1,807
Oct11 110902 57.98 58.43 57.05 57.88 +0.03 11,494 38,329 +221
Dec11 110902 58.32 58.84 58.15 58.26 +0.03 48,029 160,249 +3,109
Jan12 110902 58.43 59.00 58.37 58.47 +0.05 2,796 30,571 +131
Mar12 110902 58.84 59.06 58.43 58.55 +0.02 2,492 24,513 +109
May12 110902 58.59 59.01 58.39 58.48 -0.04 1,334 16,110 +374
Jul12 110902 58.63 59.03 58.47 58.56 -0.07 1,025 8,844 +328
Aug12 110902 58.79 58.90 58.43 58.50 -0.05 112 697 +29
Sep12 110902 58.71 58.71 58.42 58.42 -0.05 39 558 +26
Oct12 110902 58.63 58.69 58.17 58.17 -0.05 56 475 +10
Total Volume and Open Interest 74,416 287,791 +2,500
Canola(WCE)
Nov11 110902 575.0 582.6 574.3 575.9 +0.9 13,316 106,536 -882
Jan12 110902 583.6 591.4 583.3 585.2 +1.0 3,296 39,208 +1,321
Mar12 110902 591.6 599.7 591.6 593.8 +1.2 1,015 18,399 +275
May12 110902 595.3 605.0 595.3 599.6 +0.6 794 9,876 +268
Jul12 110902 602.5 609.9 602.5 605.4 +1.4 348 4,926 +108
Total Volume and Open Interest 19,036 183,013 +1,337
Corn(CBOT)
Sep11 110902 733.75 753.00 730.25 750.25 +21.50 19,577 12,208 -7,210
Dec11 110902 743.75 764.25 739.25 760.00 +21.50 194,118 741,900 +4,647
Mar12 110902 756.00 776.50 751.75 772.25 +21.50 31,202 203,517 +1,231
May12 110902 762.50 781.50 757.50 778.50 +22.00 10,198 45,473 +502
Jul12 110902 765.00 784.50 761.00 782.00 +22.00 17,574 83,451 +1,191
Sep12 110902 697.50 712.75 688.50 705.00 +16.50 2,070 18,226 +724
Dec12 110902 648.00 666.50 648.00 659.00 +12.25 9,487 96,181 +2,193
Mar13 110902 665.25 672.50 655.50 667.00 +11.50 152 18,335 +19
May13 110902 670.00 673.00 660.50 671.50 +11.00 33 673 -1
Jul13 110902 679.00 680.00 664.50 675.50 +11.00 99 900 +3
Total Volume and Open Interest 284,826 1,231,782 +3,376
Wheat(CBOT)
Sep11 110902 725.00 730.50 720.75 730.00 +14.50 2,088 2,170 -1,113
Dec11 110902 762.50 778.75 758.00 775.50 +14.50 50,852 217,947 -4,360
Mar12 110902 799.00 812.75 793.00 810.00 +12.50 7,802 79,783 +1,150
May12 110902 814.25 825.50 810.00 822.75 +10.75 1,966 16,658 +801
Jul12 110902 816.25 828.25 810.25 822.75 +8.25 3,001 53,949 -86
Sep12 110902 831.00 836.75 823.75 833.50 +9.75 210 3,106 +78
Total Volume and Open Interest 66,703 402,249 -3,280
Wheat(KCBT)
Sep11 110902 848.00 863.50 843.50 858.00 +10.00 2,841 1,369 -2,168
Dec11 110902 873.75 888.00 868.00 880.00 +8.00 14,396 96,319 -1,169
Mar12 110902 885.25 899.50 879.25 891.25 +7.75 3,396 30,437 -195
May12 110902 889.00 899.75 886.50 891.75 +6.75 251 4,289 -44
Jul12 110902 881.00 897.75 875.75 887.75 +10.00 719 20,900 +196
Sep12 110902 882.25 899.50 882.25 892.75 +11.00 46 1,502 +24
Total Volume and Open Interest 21,678 156,684 -3,349
Wheat(MGE)
Sep11 110902 977.75 985.75 975.75 984.25 +13.50 743 571 -944
Dec11 110902 933.50 950.00 933.50 942.75 +10.75 2,622 21,198 +134
Mar12 110902 933.25 949.00 933.25 941.00 +9.25 708 8,163 +273
May12 110902 934.00 947.50 934.00 940.25 +9.25 362 3,529 +77
Jul12 110902 933.50 946.25 932.75 937.75 +8.50 198 4,638 +10
Total Volume and Open Interest 4,705 41,682 -446
Oats(CBOT)
Sep11 110902 366.75 369.00 362.00 369.00 +7.00 83 85 -35
Dec11 110902 365.50 371.00 361.25 369.00 +7.00 1,074 12,048 +125
Mar12 110902 374.50 378.75 370.00 378.00 +7.00 38 1,249 +25
May12 110902 385.00 385.00 378.00 385.00 +7.00 0 38 +0
Total Volume and Open Interest 1,195 13,454 +115
Rough Rice(CBOT)
Sep11 110902 17.83 18.05 17.68 17.96 +0.27 137 286 -348
Nov11 110902 17.97 18.41 17.97 18.23 +0.26 1,311 14,463 +276
Jan12 110902 18.30 18.67 18.25 18.50 +0.26 259 1,838 +47
Mar12 110902 18.60 18.94 18.53 18.79 +0.26 44 1,008 +24
Total Volume and Open Interest 1,778 17,766 +0
Live Cattle(CME)
Oct11 110902 113.650 115.535 113.550 114.800 +1.200 30,143 116,663 -1,042
Dec11 110902 115.580 117.080 115.400 116.480 +1.050 25,413 103,912 +1,927
Feb12 110902 119.150 120.350 118.750 119.800 +0.850 9,549 51,049 +2,874
Apr12 110902 123.150 124.300 122.950 123.830 +0.580 5,203 31,886 +813
Jun12 110902 121.885 123.080 121.600 122.900 +0.820 1,303 12,378 +553
Aug12 110902 121.700 123.285 121.600 123.135 +0.955 123 1,842 +64
Total Volume and Open Interest 71,757 318,604 +5,202
Feeder Cattle(CME)
Sep11 110902 132.650 133.500 132.300 132.650 -0.100 576 5,836 -224
Oct11 110902 133.035 133.800 132.400 132.950 +0.165 2,099 13,753 -208
Nov11 110902 134.250 134.900 133.450 134.325 +0.375 1,249 6,613 +263
Jan12 110902 135.985 136.185 134.950 136.050 +0.725 529 3,879 +75
Mar12 110902 136.325 136.600 135.450 136.575 +0.825 143 1,126 +8
Apr12 110902 136.900 136.900 136.150 136.900 +0.700 14 285 +2
May12 110902 137.000 137.000 136.485 137.000 +0.500 7 241 +6
Total Volume and Open Interest 4,625 31,763 -70
Lean Hogs(CME)
Oct11 110902 84.950 86.230 84.550 85.800 +0.620 22,289 77,258 -1,773
Dec11 110902 81.900 83.180 81.550 83.100 +1.100 20,806 89,420 +2,374
Feb12 110902 86.300 87.430 85.980 87.250 +0.770 5,703 40,003 +189
Apr12 110902 89.250 90.450 88.950 90.400 +0.800 2,401 25,384 -465
May12 110902 93.900 94.700 93.900 94.700 +0.200 7 1,024 -5
Jun12 110902 95.900 97.300 95.600 97.285 +1.055 1,017 12,551 -11
Jul12 110902 94.600 95.885 94.550 95.600 +0.500 218 3,682 -38
Aug12 110902 94.000 94.650 93.900 94.100 unch 112 2,363 -49
Total Volume and Open Interest 52,576 252,693 +224
Class III Milk(CME)
Sep11 110902 18.95 19.10 18.85 19.06 +0.19 442 6,156 +42
Oct11 110902 18.80 18.90 18.60 18.87 +0.12 516 4,995 -34
Nov11 110902 18.54 18.62 18.47 18.61 +0.10 243 4,430 -19
Dec11 110902 18.10 18.18 18.06 18.18 +0.16 119 4,145 -61
Jan12 110902 17.39 17.45 17.38 17.45 +0.08 25 1,631 -3
Total Volume and Open Interest 1,424 37,857 +287
Cocoa(ICE)
Sep11 110902 3092 3092 3092 3092 +32 2 26 +0
Dec11 110902 3084 3125 3069 3098 +23 6,699 68,993 +314
Mar12 110902 3120 3152 3096 3125 +20 1,817 49,791 -126
May12 110902 3144 3150 3100 3127 +18 182 15,667 -66
Jul12 110902 3150 3150 3129 3136 +19 30 6,800 +0
Sep12 110902 3153 3155 3144 3144 +18 646 9,165 -466
Dec12 110902 3159 3165 3127 3156 +20 625 6,857 +615
Total Volume and Open Interest 10,001 161,829 +271
Coffee "C"(ICE)
Sep11 110902 289.00 291.75 287.75 289.20 -1.50 12 326 -15
Dec11 110902 289.00 290.45 284.70 288.05 -1.70 11,917 75,728 +717
Mar12 110902 290.45 292.50 287.20 290.60 -1.45 2,699 19,500 +27
May12 110902 289.80 292.50 287.20 290.90 -0.95 549 8,520 -57
Jul12 110902 287.80 290.40 285.10 289.15 -0.90 74 2,674 -4
Sep12 110902 285.20 288.05 283.85 286.90 -1.10 60 2,203 +219
Total Volume and Open Interest 15,367 111,129 +914
Orange Juice(ICE)
Sep11 110902 169.05 171.75 169.05 170.45 +0.80 118 96 -589
Nov11 110902 161.25 161.35 160.00 160.75 +0.05 611 17,882 +91
Jan12 110902 161.60 161.60 160.10 160.80 +0.05 153 3,402 -33
Mar12 110902 160.95 161.55 160.50 161.55 -0.05 10 1,529 +22
May12 110902 161.50 161.50 161.50 161.50 -0.05 0 443 +0
Jul12 110902 161.10 161.10 161.10 161.10 -0.05 0 145 +0
Total Volume and Open Interest 892 23,508 -509
Sugar #11(ICE)
Oct11 110902 29.62 29.70 28.85 29.18 -0.41 50,639 240,370 +704
Mar12 110902 28.76 28.80 28.01 28.36 -0.37 33,449 182,304 +6,829
May12 110902 27.30 27.31 26.56 26.93 -0.32 6,376 46,720 +1,354
Jul12 110902 26.05 26.06 25.36 25.68 -0.32 2,698 64,430 -459
Oct12 110902 25.11 25.13 24.56 24.89 -0.27 1,241 31,234 +91
Total Volume and Open Interest 95,320 610,564 +8,973
London Cocoa(LCE)
Sep11 110905 1925 1935 1914 1916 -14 1,129 46,031 -252
Dec11 110905 1946 1957 1940 1943 -8 3,245 66,115 +55
Mar12 110905 1959 1975 1959 1961 -8 618 43,791 +81
May12 110905 1969 1971 1965 1967 -8 423 15,272 -94
Jul12 110905 1978 1978 1975 1975 -8 172 8,917 +83
Sep12 110905 1987 1987 1982 1984 -6 0 5,288 +0
Dec12 110905 1988 1988 1988 1988 -8 0 8,746 +0
Total Volume and Open Interest 5,587 195,066 -127
London Sugar(LCE)
Oct11 110905 751.30 755.00 746.60 750.80 -3.00 3,364 17,668 -549
Dec11 110905 725.20 727.50 719.90 721.40 -5.10 1,395 10,531 +284
Mar12 110905 710.00 711.80 706.40 708.40 -5.00 481 11,694 +106
May12 110905 693.70 694.90 692.90 694.90 -4.60 261 3,806 +24
Aug12 110905 676.00 676.00 676.00 676.00 -1.50 22 2,403 +15
Total Volume and Open Interest 5,536 47,970 -112
Cotton(ICE)
Oct11 110902 107.00 107.00 105.83 106.59 +0.51 83 424 -9
Dec11 110902 105.80 107.05 105.01 105.89 +0.11 8,334 92,510 -314
Mar12 110902 103.13 104.09 102.17 102.66 -0.47 2,193 35,419 +387
May12 110902 102.38 102.72 100.83 101.94 -0.29 287 6,433 +9
Jul12 110902 101.38 101.50 99.54 101.27 -0.21 462 9,534 +147
Oct12 110902 99.14 99.14 99.14 99.14 -0.55 0 3 +0
Total Volume and Open Interest 11,369 148,432 +218
Lumber(CME)
Sep11 110902 240.8 252.0 240.0 250.9 +5.9 312 1,054 -190
Nov11 110902 250.6 262.9 247.5 258.2 +4.9 587 6,379 +147
Jan12 110902 270.1 281.3 267.6 278.8 +7.4 161 1,966 +31
Mar12 110902 284.9 292.2 284.9 291.0 +6.0 5 189 +2
Total Volume and Open Interest 1,066 9,592 -9
Crude Oil(NYM)
Oct11 110902 88.78 88.99 85.43 86.45 -2.48 282,342 283,290 -3,206
Nov11 110902 89.05 89.30 85.72 86.74 -2.50 77,069 185,589 +7,721
Dec11 110902 89.49 89.66 86.10 87.13 -2.49 79,191 209,366 -2,165
Jan12 110902 89.97 89.97 86.52 87.46 -2.48 15,759 91,244 +1,067
Feb12 110902 90.06 90.06 86.76 87.76 -2.46 7,204 32,393 -1,118
Mar12 110902 90.26 90.30 87.20 88.03 -2.45 11,152 40,556 -376
Apr12 110902 90.14 90.16 87.39 88.28 -2.43 5,242 26,833 +124
May12 110902 90.03 90.03 87.70 88.52 -2.40 4,147 26,555 +151
Jun12 110902 90.53 90.61 87.85 88.76 -2.37 14,505 78,287 -794
Jul12 110902 88.45 89.73 88.45 88.99 -2.35 2,868 34,440 +62
Aug12 110902 89.18 89.18 89.18 89.18 -2.32 2,508 16,085 +311
Sep12 110902 90.41 90.41 88.60 89.34 -2.29 1,799 18,530 +155
Oct12 110902 89.52 89.52 89.52 89.52 -2.25 2,117 13,920 -1,031
Nov12 110902 89.71 89.71 89.71 89.71 -2.22 702 18,978 +174
Dec12 110902 91.83 91.88 89.00 89.91 -2.19 31,868 158,016 -657
Jan13 110902 89.97 89.97 89.97 89.97 -2.16 263 19,264 +39
Total Volume and Open Interest 561,414 1,527,954 +4,167
e-miNY Crude Oil(NYM)
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110902 88.800 89.000 85.425 86.450 -2.475 7,402 1,936 +83
Nov11 110902 89.000 89.200 85.900 86.750 -2.500 277 599 -43
Dec11 110902 89.350 89.400 86.425 87.125 -2.500 201 397 +78
Jan12 110902 86.975 87.450 86.975 87.450 -2.500 244 242 +237
Feb12 110902 88.350 88.350 87.750 87.750 -2.475 0 15 +0
Mar12 110902 88.025 88.025 88.025 88.025 -2.450 0 19 +0
Apr12 110902 88.275 88.275 88.275 88.275 -2.425 0 8 +0
May12 110902 89.000 89.000 88.525 88.525 -2.400 0 8 +0
Jun12 110902 89.500 89.500 88.750 88.750 -2.375 0 14 +0
Total Volume and Open Interest 8,130 3,510 +361
Heating Oil(NYM)
Oct11 110902 305.25 306.00 297.96 299.74 -5.44 52,619 95,851 -1,669
Nov11 110902 306.19 306.77 298.97 300.61 -5.47 16,255 43,110 +923
Dec11 110902 307.58 307.68 299.97 301.43 -5.50 19,832 52,967 -847
Jan12 110902 306.46 306.46 301.07 302.33 -5.51 10,165 32,253 +126
Feb12 110902 303.45 304.88 300.76 301.92 -5.51 2,299 11,589 -495
Mar12 110902 304.98 305.14 299.74 300.63 -5.48 2,089 10,093 -1
Apr12 110902 298.50 300.66 297.49 298.20 -5.49 605 5,617 -60
May12 110902 297.15 298.60 296.04 296.04 -5.49 478 5,609 +173
Jun12 110902 301.20 301.20 293.62 295.00 -5.49 4,138 27,710 +173
Jul12 110902 296.20 296.74 295.25 295.25 -5.45 102 2,589 +16
Aug12 110902 296.75 298.74 295.76 295.76 -5.43 139 1,302 +50
Sep12 110902 297.00 297.00 296.30 296.30 -5.45 529 2,252 +65
Total Volume and Open Interest 109,939 305,373 -1,217
Gasoline(NYMEX)
Oct11 110902 288.75 289.90 279.54 283.96 -5.31 46,325 81,365 -71
Nov11 110902 283.19 284.36 274.42 278.32 -5.40 26,733 41,878 +2,746
Dec11 110902 279.87 281.24 272.46 275.11 -5.49 22,410 44,442 -1,788
Jan12 110902 278.20 278.20 271.86 274.42 -5.44 13,597 26,399 -229
Feb12 110902 275.05 276.41 273.58 274.74 -5.45 4,846 8,583 +1,125
Mar12 110902 276.00 277.32 273.66 275.31 -5.50 2,688 12,147 +202
Apr12 110902 285.36 285.36 285.36 285.36 -5.48 1,733 6,659 +4
May12 110902 284.46 284.46 284.46 284.46 -5.55 894 3,604 +572
Jun12 110902 288.40 288.40 280.86 282.91 -5.51 2,897 12,420 -173
Jul12 110902 280.51 280.51 280.51 280.51 -5.59 143 1,012 +64
Total Volume and Open Interest 123,170 252,892 +2,020
e-miNY RBOB Gasoline(NYM)
Oct11 110902 284.00 284.00 283.96 284.00 -5.30 0 1 +0
Nov11 110902 278.30 278.32 278.30 278.30 -5.40      
Dec11 110902 275.10 275.11 275.10 275.10 -5.50      
Jan12 110902 274.40 274.42 274.40 274.40 -5.50 0 1 +0
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct11 110902 4.050 4.065 3.850 3.872 -0.178 153,275 185,263 -2,752
Nov11 110902 4.162 4.166 3.966 3.990 -0.176 50,312 193,025 -1,313
Dec11 110902 4.381 4.385 4.187 4.211 -0.170 27,459 83,619 +1,571
Jan12 110902 4.500 4.500 4.308 4.334 -0.163 27,640 156,993 +180
Feb12 110902 4.493 4.493 4.316 4.341 -0.161 6,143 36,218 -57
Mar12 110902 4.451 4.455 4.288 4.307 -0.161 12,015 44,662 +140
Apr12 110902 4.428 4.428 4.260 4.285 -0.155 12,631 75,670 +2,002
May12 110902 4.442 4.451 4.291 4.315 -0.154 1,791 17,163 +886
Jun12 110902 4.513 4.515 4.344 4.358 -0.152 862 13,404 +280
Jul12 110902 4.529 4.548 4.384 4.405 -0.150 934 10,694 +101
Aug12 110902 4.545 4.545 4.413 4.433 -0.148 386 10,000 +120
Sep12 110902 4.547 4.558 4.419 4.440 -0.146 223 9,601 +6
Oct12 110902 4.602 4.604 4.447 4.467 -0.145 3,211 40,143 +409
Nov12 110902 4.714 4.741 4.625 4.642 -0.135 558 8,289 +187
Dec12 110902 5.009 5.009 4.898 4.912 -0.122 632 12,439 -94
Jan13 110902 5.157 5.157 5.030 5.049 -0.118 3,019 19,725 +216
Total Volume and Open Interest 304,721 979,558 +3,059
Brent Crude Oil(ICE)
Oct11 110905 112.50 112.50 109.90 110.08 -2.25 227,677 129,241 -4,307
Nov11 110905 111.35 111.35 108.86 109.05 -2.28 126,656 135,019 +7,041
Dec11 110905 110.74 110.74 108.14 108.35 -2.33 115,033 140,716 +7,442
Jan12 110905 109.62 110.10 107.76 107.95 -2.36 25,477 43,230 +3,038
Feb12 110905 109.56 109.88 107.47 107.64 -2.36 9,479 21,169 +762
Mar12 110905 109.31 109.65 107.22 107.42 -2.33 7,419 41,631 +424
Apr12 110905 108.88 109.44 107.26 107.26 -2.31 6,020 13,793 +797
May12 110905 108.69 109.31 106.90 107.11 -2.27 3,979 15,414 -64
Jun12 110905 108.48 109.20 106.70 106.93 -2.23 16,727 46,690 +184
Jul12 110905 107.43 107.48 106.79 106.79 -2.19 718 10,645 +146
Aug12 110905 107.39 107.69 106.61 106.61 -2.17 364 7,477 +32
Sep12 110905 107.20 107.22 106.38 106.38 -2.16 712 10,890 +97
Oct12 110905 106.16 106.16 106.16 106.16 -2.13 401 6,239 +4
Nov12 110905 105.89 105.89 105.89 105.89 -2.11 373 8,534 +60
Total Volume and Open Interest 561,530 809,263 +17,416
Gas Oil(ICE)
Sep11 110905 944.00 944.00 928.75 934.00 -17.75 45,829 56,340 -4,061
Oct11 110905 946.50 946.50 926.25 931.75 -17.75 116,063 137,577 -9,295
Nov11 110905 937.00 937.50 924.00 928.75 -18.00 56,561 71,974 +1,481
Dec11 110905 934.00 934.50 920.00 926.00 -18.00 54,149 76,869 -3,185
Jan12 110905 928.75 931.75 919.00 924.50 -18.25 16,916 55,019 +1,521
Feb12 110905 922.00 922.75 921.50 922.75 -18.50 5,293 24,171 -203
Mar12 110905 926.25 926.25 915.00 920.75 -18.75 4,922 19,115 +158
Apr12 110905 924.50 924.50 918.00 918.75 -19.00 2,823 14,775 +219
May12 110905 922.75 922.75 917.00 917.00 -18.75 2,601 11,438 -653
Jun12 110905 922.25 922.25 911.00 916.50 -18.50 8,164 38,912 -1,704
Total Volume and Open Interest 318,826 587,423 -15,342
Ethanol(CBOT)
Sep11 110902 2.867 2.897 2.865 2.892 +0.049 109 116 -74
Oct11 110902 2.778 2.834 2.778 2.825 +0.055 479 1,369 -7
Nov11 110902 2.758 2.794 2.758 2.784 +0.055 175 1,154 +63
Dec11 110902 2.731 2.764 2.731 2.752 +0.052 92 1,358 +13
Jan12 110902 2.685 2.709 2.683 2.702 +0.053 86 788 -16
Feb12 110902 2.685 2.695 2.685 2.693 +0.056 67 946 -1
Mar12 110902 2.660 2.705 2.660 2.696 +0.041 42 1,020 +0
Apr12 110902 2.660 2.715 2.660 2.704 +0.041 24 701 +16
Total Volume and Open Interest 1,184 10,408 +83
WTI Crude Oil(ICE)
Oct11 110905 85.92 86.31 83.50 83.52 -2.93 88,039 59,938 -1,319
Nov11 110905 86.13 86.13 83.76 83.79 -2.95 20,455 47,540 +1,049
Dec11 110905 86.48 87.00 84.17 84.17 -2.96 36,617 99,776 +253
Jan12 110905 86.42 86.42 84.53 84.53 -2.93 8,216 23,600 -289
Feb12 110905 86.66 86.67 84.86 84.86 -2.90 3,353 9,626 +297
Mar12 110905 86.28 86.28 85.15 85.15 -2.88 4,313 15,738 +201
Apr12 110905 86.50 86.53 85.41 85.41 -2.87 1,761 4,598 +27
May12 110905 86.81 86.81 85.66 85.66 -2.86 1,470 6,468 -43
Jun12 110905 87.71 87.71 85.90 85.90 -2.86 7,575 28,758 -626
Jul12 110905 86.15 86.15 86.15 86.15 -2.84 639 6,711 +271
Aug12 110905 86.36 86.36 86.36 86.36 -2.82 155 3,948 +115
Sep12 110905 86.55 86.55 86.55 86.55 -2.79 108 6,713 +15
Oct12 110905 86.75 86.75 86.75 86.75 -2.77 70 1,407 +10
Nov12 110905 86.94 86.94 86.94 86.94 -2.77 185 2,516 -77
Dec12 110905 89.33 89.33 87.14 87.14 -2.77 9,290 46,556 -1,196
Jan13 110905 87.23 87.23 87.23 87.23 -2.74 0 1,962 +0
Total Volume and Open Interest 187,091 455,869 -3,822
US Dollar Index(ICE)
Sep11 110902 74.590 74.860 74.345 74.840 +0.282 25,423 51,216 -3,481
Dec11 110902 74.925 75.175 74.600 75.140 +0.247 749 1,272 +295
Mar12 110902 75.460 75.460 75.460 75.460 +0.247 1 4 +1
Total Volume and Open Interest 26,173 52,492 -3,185
Australian Dollar(CME)
Sep11 110902 107.03 107.23 106.06 106.19 -1.04 101,417 125,184 +5,032
Dec11 110902 105.88 106.08 104.97 105.04 -1.04 985 2,303 +319
Mar12 110902 104.07 105.11 104.07 104.07 -1.04 0 5 +0
Total Volume and Open Interest 102,403 127,591 +5,350
British Pound(CME)
Sep11 110902 161.81 162.52 161.69 162.05 +0.31 92,771 101,332 +6,119
Dec11 110902 161.64 162.34 161.58 161.89 +0.31 509 979 +174
Mar12 110902 161.75 161.75 161.40 161.71 +0.31 0 19 +0
Total Volume and Open Interest 93,280 102,336 +6,293
Canadian Dollar(CME)
Sep11 110902 102.39 102.48 101.51 101.54 -0.94 75,215 90,188 -3,267
Dec11 110902 102.22 102.28 101.34 101.34 -0.94 1,762 10,093 +134
Mar12 110902 101.50 102.15 101.21 101.21 -0.94 21 2,016 +12
Jun12 110902 101.60 102.02 101.08 101.08 -0.94 6 413 +0
Total Volume and Open Interest 77,005 102,909 -3,120
Japanese Yen(CME)
Sep11 110902 130.02 130.68 129.93 130.32 +0.13 104,455 125,453 +199
Dec11 110902 130.18 130.80 130.09 130.45 +0.13 857 2,479 +145
Mar12 110902 130.63 130.63 130.50 130.63 +0.13 8 54 +4
Total Volume and Open Interest 105,320 128,007 +348
Swiss Franc(CME)
Sep11 110902 125.89 129.78 125.69 126.90 +0.94 26,007 41,197 -900
Dec11 110902 126.32 129.85 126.22 127.36 +0.94 512 2,505 +109
Mar12 110902 128.46 128.46 126.78 127.72 +0.94 3 38 -1
Total Volume and Open Interest 26,522 43,751 -792
EuroFX(CME)
Sep11 110902 142.59 142.87 141.80 141.84 -0.86 290,076 174,750 +4,607
Dec11 110902 142.43 142.74 141.71 141.71 -0.86 4,882 7,326 +623
Mar12 110902 142.10 142.46 141.60 141.60 -0.86 7 424 +6
Total Volume and Open Interest 294,965 183,335 +5,236
Mexican Peso(CME)
Sep11 110902 811.5 812.8 802.0 803.0 -9.5 31,224 89,921 -2,556
Oct11 110902 800.0 809.5 800.0 800.0 -9.5      
Total Volume and Open Interest 32,248 109,205 -2,128
Brazilian Real(CME)
Oct11 110902 603.45 618.95 603.45 603.45 -15.50      
Nov11 110902 600.95 616.45 600.95 600.95 -15.50      
Dec11 110902 605.60 605.60 598.40 598.50 -15.50 70 3,508 +54
Jan12 110902 596.05 611.55 596.05 596.05 -15.50 0 14,366 +0
Total Volume and Open Interest 70 34,121 +54
30-Year T-Bonds(CBOT)
Sep11 110902 138~270 141~200 138~100 141~180 +2~280 48,886 51,171 -12,468
Dec11 110902 137~180 140~130 136~260 140~110 +2~300 359,208 578,800 +3,128
Mar12 110902 136~170 139~110 136~110 139~110 +3~000 0 25 +0
Total Volume and Open Interest 408,094 629,996 -9,340
10-Year T-Notes(CBOT)
Sep11 110902 130~210 131~110 130~115 131~095 +0~220 243,878 109,166 -86,664
Dec11 110902 129~205 130~140 129~085 130~115 +0~245 1,470,471 1,712,511 +129
Mar12 110902 129~115 129~115 128~190 129~115 +0~245 1 1 +0
Total Volume and Open Interest 1,714,350 1,821,678 -86,535
5-Year T-Notes(CBOT)
Sep11 110902 123~100 124~011 123~068 123~106 +0~018 145,127 121,512 -67,567
Dec11 110902 122~102 123~020 122~064 122~116 +0~022 652,408 1,242,832 +42,461
Mar12 110902 122~012 122~012 121~118 122~012 +0~022      
Total Volume and Open Interest 797,535 1,364,344 -25,106
2 Year T-Notes(CBOT)
Sep11 110902 110~037 110~041 110~030 110~032 -0~004 61,606 63,839 -30,737
Dec11 110902 110~035 110~038 110~026 110~029 -0~005 252,750 727,745 +9,281
Mar12 110902 110~023 110~028 110~023 110~023 -0~005 20 80 +20
Total Volume and Open Interest 314,376 791,664 -21,436
Eurodollars(CME)
Sep11 110902 99.628 99.635 99.607 99.620 -0.012 165,719 1,092,975 +14,341
Dec11 110902 99.485 99.495 99.430 99.445 -0.040 229,939 1,053,314 +2,999
Mar12 110902 99.490 99.505 99.440 99.450 -0.040 149,272 1,020,721 +4,530
Jun12 110902 99.515 99.530 99.465 99.475 -0.035 147,959 1,200,272 -2,815
Sep12 110902 99.520 99.540 99.475 99.490 -0.030 160,704 834,649 -1,100
Dec12 110902 99.510 99.525 99.475 99.490 -0.015 135,399 760,131 -785
Mar13 110902 99.495 99.540 99.475 99.490 unch 133,929 713,102 +1,718
Jun13 110902 99.445 99.490 99.415 99.440 +0.010 141,636 567,823 -435
Sep13 110902 99.335 99.400 99.320 99.345 +0.015 130,812 502,116 +1,077
Dec13 110902 99.180 99.250 99.145 99.195 +0.025 131,356 410,564 -2,796
Mar14 110902 99.010 99.090 98.985 99.035 +0.030 97,583 278,458 -138
Jun14 110902 98.820 98.900 98.780 98.855 +0.040 117,577 281,505 +6,272
Sep14 110902 98.610 98.710 98.585 98.670 +0.055 83,698 153,475 +13,244
Dec14 110902 98.405 98.505 98.380 98.470 +0.070 95,681 170,437 +21,542
Mar15 110902 98.190 98.295 98.165 98.275 +0.090 57,252 133,511 +11,809
Jun15 110902 6.225 6.345 6.195 6.335 +0.115 51,200 124,249 +7,331
Sep15 110902 6.005 6.155 5.985 6.145 +0.140 29,541 66,491 +2,279
Dec15 110902 5.800 5.965 5.770 5.955 +0.160 21,880 60,827 -51
Total Volume and Open Interest 2,124,674 9,658,747 +82,083
30 Day Federal Funds(CBOT)
Sep11 110902 99.910 99.915 99.905 99.910 unch 1,374 53,887 -524
Oct11 110902 99.915 99.920 99.910 99.915 unch 1,678 58,558 +1,242
Nov11 110902 99.915 99.925 99.910 99.915 unch 667 56,243 +228
Dec11 110902 99.915 99.930 99.915 99.920 unch 2,102 65,164 +298
Jan12 110902 99.915 99.925 99.910 99.915 unch 1,689 57,430 -143
Feb12 110902 99.915 99.920 99.905 99.915 unch 3,027 49,506 -1,321
Total Volume and Open Interest 38,122 712,510 +2,019
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110902 99.670 99.670 99.670 99.670 unch 0 66 +0
Dec11 110902 99.695 99.695 99.695 99.695 unch 0 332 +0
Mar12 110902 99.695 99.695 99.695 99.695 unch 0 340 +0
Jun12 110902 99.692 99.692 99.692 99.692 unch      
Sep12 110902 99.615 99.615 99.615 99.615 unch      
Dec12 110902 99.675 99.675 99.675 99.675 unch      
Mar13 110902 99.675 99.675 99.675 99.675 unch      
Jun13 110902 99.630 99.630 99.630 99.630 unch      
Sep13 110902 99.490 99.490 99.490 99.490 unch      
Dec13 110902 99.350 99.350 99.350 99.350 unch      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110905 99.67 99.67 99.67 99.67 unch 300 1,519 -6
Dec11 110905 99.68 99.69 99.68 99.69 unch 250 2,179 -75
Mar12 110905 99.69 99.69 99.69 99.69 unch 0 2,388 +0
Jun12 110905 99.69 99.70 99.69 99.69 unch 0 1,376 +0
Sep12 110905 99.61 99.61 99.61 99.61 unch 0 411 +0
Dec12 110905 99.68 99.68 99.68 99.68 unch 0 49 +0
Mar13 110905 99.68 99.68 99.68 99.68 unch 0 1 +0
Jun13 110905 99.63 99.63 99.63 99.63 unch      
Total Volume and Open Interest 550 7,925 -81
Japanese Gov't Bonds(SGX)
Sep11 110905 142.37 142.82 142.28 142.78 +0.42 5,727 22,569 -1,455
Dec11 110905 141.98 142.53 141.98 142.48 +0.45 4,392 4,534 +3,864
Mar12 110905 140.39 140.39 140.39 140.39 +0.45      
Total Volume and Open Interest 10,119 27,103 +2,409
Euro-Bund(EUREX)
Sep11 110905 137.00 138.74 136.90 138.32 +1.68 964,829 743,603 -21,735
Dec11 110905 135.48 137.15 135.35 136.77 +1.67 188,151 210,724 +65,953
Mar12 110905 136.00 137.00 136.00 136.92 +1.38 39 8 +6
Total Volume and Open Interest 1,153,019 954,335 +44,224
Euro-Bobl(EUREX)
Sep11 110905 123.04 123.83 123.00 123.66 +0.78 616,721 594,465 -65,035
Dec11 110905 122.01 122.85 121.96 122.58 +0.76 168,397 155,944 +59,120
Mar12 110905 122.66 122.66 122.66 122.66 +0.78      
Total Volume and Open Interest 785,118 750,409 -5,915
3-Mth Euribor(EUREX)
Sep11 110905 98.520 98.550 98.520 98.550 +0.045 13 2,008 +10
Dec11 110905 98.825 98.845 98.825 98.825 +0.050 20 1,421 -13
Mar12 110905 98.950 98.960 98.945 98.945 +0.045 25 2,455 +0
Total Volume and Open Interest 324 10,208 +75
Long Gilt(LIFFE)
Sep11 110905 129~31 130~30 129~30 130~22 +1~13 8,630 58,574 -3,471
Dec11 110905 128~22 129~22 128~12 129~13 +1~13 139,171 350,173 +3,211
Total Volume and Open Interest 147,801 408,747 -260
3-Mth Short Sterling(LIFFE)
Sep11 110905 99.07 99.08 99.06 99.07 unch 19,365 372,644 -1,464
Dec11 110905 98.98 98.98 98.95 98.95 -0.03 62,716 456,358 -1,335
Mar12 110905 99.03 99.04 99.00 99.01 -0.02 52,379 349,902 +4,240
Jun12 110905 99.09 99.10 99.04 99.06 -0.01 65,608 230,197 -9,600
Sep12 110905 99.11 99.12 99.07 99.09 +0.01 44,576 260,900 -704
Dec12 110905 99.07 99.10 99.04 99.07 +0.04 48,412 231,858 -4,023
Total Volume and Open Interest 391,186 2,393,118 -9,544
3-Mth Euribor(LIFFE)
Sep11 110905 98.505 98.560 98.505 98.550 +0.045 132,477 654,484 +623
Dec11 110905 98.805 98.860 98.795 98.825 +0.050 224,092 650,939 +30,239
Mar12 110905 98.940 98.980 98.930 98.945 +0.045 128,396 479,566 +5,931
Total Volume and Open Interest 942,655 3,552,011 +43,339
3-Mth Aus T-Bills(SFE)
Sep11 110905 95.22 95.27 95.22 95.26 +0.03 22,204 131,923 -5,917
Dec11 110905 95.71 95.82 95.71 95.81 +0.10 32,189 240,204 +8,467
Mar12 110905 96.02 96.14 96.01 96.12 +0.12 11,124 170,152 +549
Jun12 110905 96.00 96.15 96.00 96.14 +0.15 8,640 97,522 +2,790
Sep12 110905 95.93 96.06 95.93 96.05 +0.16 4,362 65,571 +1,384
Dec12 110905 95.81 95.94 95.81 95.92 +0.16 1,083 40,853 -108
Mar13 110905 95.70 95.84 95.70 95.81 +0.17 887 37,804 +119
Jun13 110905 95.64 95.73 95.64 95.69 +0.16 473 18,722 +287
Sep13 110905 95.47 95.62 95.47 95.59 +0.17 112 3,730 +30
Dec13 110905 95.50 95.53 95.50 95.50 +0.17 8 1,788 +6
Total Volume and Open Interest 81,088 808,415 +7,607
10-Year Aus T-Bonds(SFE)
Sep11 110905 95.59 95.77 95.59 95.76 +0.17 44,133 390,814 +3,154
Dec11 110905 95.63 95.72 95.62 95.72 +0.17 51 47 +27
Total Volume and Open Interest 44,184 390,861 +3,181
3-Year Aus T-Bonds(SFE)
Sep11 110905 96.15 96.32 96.15 96.31 +0.16 124,240 667,487 +5,605
Dec11 110905 96.25 96.35 96.25 96.35 +0.16 575 700 +50
Total Volume and Open Interest 124,815 668,187 +5,655
Gold(CMX)
Oct11 110902 1825.7 1884.7 1824.8 1874.4 +47.7 7,205 33,736 -327
Dec11 110902 1827.9 1887.4 1826.9 1876.9 +47.8 138,082 336,575 +792
Feb12 110902 1829.0 1888.0 1829.0 1878.6 +47.9 1,218 30,827 -62
Apr12 110902 1830.3 1889.0 1830.3 1880.3 +48.0 204 7,532 +25
Jun12 110902 1833.4 1890.2 1833.4 1882.1 +48.1 316 17,096 +199
Aug12 110902 1859.3 1886.8 1859.3 1883.9 +48.3 236 6,342 +71
Oct12 110902 1836.7 1895.0 1836.7 1885.8 +48.3 0 4,281 +0
Dec12 110902 1838.5 1897.5 1838.5 1887.8 +48.4 79 13,689 +37
Feb13 110902 1863.5 1890.9 1863.5 1890.1 +48.8 1 3,115 +0
Apr13 110902 1892.3 1892.3 1892.3 1892.3 +48.9 0 335 +0
Jun13 110902 1867.4 1894.9 1867.4 1894.9 +49.0 46 12,033 +41
Total Volume and Open Interest 147,966 503,799 +989
Silver(CMX)
Sep11 110902 4152.0 4335.0 4152.0 4302.0 +153.8 1,235 1,364 -1,054
Dec11 110902 4153.5 4350.0 4153.5 4306.9 +153.7 27,885 76,939 -29
Mar12 110902 4231.5 4351.0 4231.0 4309.2 +153.7 324 7,635 +20
May12 110902 4256.5 4333.0 4256.5 4308.9 +153.5 72 2,380 +30
Jul12 110902 4317.5 4317.5 4306.0 4307.7 +152.9 8 1,992 +0
Sep12 110902 4296.0 4332.0 4296.0 4304.9 +152.0 38 527 +27
Dec12 110902 4246.0 4325.0 4246.0 4297.5 +151.8 329 8,815 +204
Total Volume and Open Interest 30,670 111,735 -508
Platinum(NYMEX)
Oct11 110902 1850.6 1888.2 1847.0 1884.8 +31.9 4,105 34,156 -263
Jan12 110902 1857.0 1891.3 1852.5 1888.6 +31.8 576 4,440 +344
Apr12 110902 1855.2 1892.7 1855.2 1892.6 +32.2 14 634 +8
Jul12 110902 1896.2 1896.2 1896.2 1896.2 +32.4 0 21 +0
Total Volume and Open Interest 4,695 39,251 +89
Palladium(NYMEX)
Sep11 110902 787.00 787.00 774.10 781.10 -7.45 165 573 -157
Dec11 110902 790.00 794.80 776.20 783.20 -7.20 2,427 19,842 +268
Mar12 110902 129.14 129.14 123.44 129.14 -7.20 5 111 +3
Total Volume and Open Interest 2,610 20,528 +109
Copper(CMX)
Sep11 110902 414.00 414.00 407.25 410.70 -3.55 1,698 5,202 -932
Dec11 110902 414.25 416.15 409.00 412.45 -3.60 27,128 75,809 +44
Mar12 110902 416.50 417.65 410.85 414.25 -3.55 982 20,298 +349
May12 110902 412.55 415.05 412.55 415.00 -3.50 100 3,999 +20
Jul12 110902 415.40 415.40 415.40 415.40 -3.40 28 1,091 -4
Total Volume and Open Interest 30,185 114,022 -522
DJIA Index(CBOT)
Sep11 110902 11475 11493 11202 11208 -257 617 13,861 +243
Dec11 110902 11200 11200 11135 11135 -258 33 207 +1
Mar12 110902 11066 11324 11066 11066 -258      
Jun12 110902 10996 11254 10996 10996 -258      
Total Volume and Open Interest 650 14,068 +244
E-mini DJIA Index(CBOT)
Sep11 110902 11468 11518 11199 11208 -257 114,686 73,913 -1,073
Dec11 110902 11390 11414 11125 11135 -258 669 2,146 +179
Mar12 110902 11066 11066 11066 11066 -258 0 13 +0
Jun12 110902 10996 10996 10996 10996 -258      
Total Volume and Open Interest 115,355 76,072 -894
S & P 500(CME)
Sep11 110902 1200.90 1203.10 1168.50 1169.30 -32.00 18,530 376,090 +3,714
Dec11 110902 1174.00 1179.00 1163.60 1163.60 -32.00 1,126 31,927 +815
Mar12 110902 1158.10 1159.10 1158.10 1158.10 -32.00 0 645 +0
Jun12 110902 1153.00 1154.00 1153.00 1153.00 -32.00 0 27 +0
Total Volume and Open Interest 19,656 408,789 +4,529
S & P 500 E-Mini(Globex)
Sep11 110902 1201.00 1203.25 1168.50 1169.25 -32.00 2,656,315 3,435,920 -15,179
Dec11 110902 1195.00 1198.25 1163.00 1163.50 -32.00 28,654 116,603 +10,178
Total Volume and Open Interest 2,684,985 3,553,099 -5,006
NASDAQ 100(CME)
Sep11 110902 2217.30 2221.00 2156.00 2164.80 -52.50 838 27,253 +317
Dec11 110902 2170.00 2180.00 2156.00 2159.80 -52.50 7 103 -5
Mar12 110902 2157.00 2161.50 2157.00 2157.00 -52.50      
Total Volume and Open Interest 845 27,356 +312
NASDAQ 100 E-Mini(Globex)
Sep11 110902 2217.00 2221.80 2156.00 2164.80 -52.50 262,316 365,630 +1,681
Dec11 110902 2213.30 2214.30 2151.50 2159.80 -52.50 1,031 7,060 -26
Total Volume and Open Interest 263,348 372,718 +1,654
S & P Midcap 400(CME)
Sep11 110902 830.00 830.00 828.00 830.00 -29.80 0 4,613 +0
Dec11 110902 825.50 825.50 824.80 825.50 -28.30      
Mar12 110902 823.80 823.80 823.10 823.80 -28.30      
Total Volume and Open Interest 0 4,613 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110902 9020 9025 8800 8835 -170 8,920 28,970 -1,542
Dec11 110902 8940 8965 8765 8795 -170 1,778 2,494 +1,462
Total Volume and Open Interest 10,698 31,464 -80
Nikkei 225(SGX)
Sep11 110905 8940 8945 8760 8775 -165 108,615 222,033 +227
Dec11 110905 8880 8885 8700 8715 -165 7,841 19,259 +6,530
Mar12 110905 8705 8705 8705 8705 -170 0 611 +0
Total Volume and Open Interest 116,622 249,939 +6,729
CAC 40(EURONEXT)
Sep11 110905 3105.0 3105.0 2975.0 3006.0 -139.5 101,139 310,152 -4,323
Oct11 110905 3100.0 3100.0 2975.0 3001.5 -140.5 215 830 +11
Nov11 110905 2998.0 2998.0 2998.0 2998.0 -142.5 0 6 +0
Total Volume and Open Interest 101,366 311,087 -4,310
Hang Seng Index(HKFE)
Sep11 110905 19788 19794 19442 19535 -523 82,362 98,321 +1,098
Oct11 110905 19788 19788 19448 19535 -524 555 749 +195
Total Volume and Open Interest 83,178 104,887 +1,238
DAX(EUREX)
Sep11 110905 5465.0 5465.0 5206.5 5259.5 -282.0 164,566 184,776 +7,290
Dec11 110905 5455.5 5455.5 5219.5 5271.0 -286.0 2,168 15,310 +61
Mar12 110905 5463.0 5463.0 5252.5 5289.0 -287.0 301 2,489 +233
Total Volume and Open Interest 167,035 202,575 +7,584
FT-SE 100(EURONEXT)
Sep11 110905 5225.00 5227.50 5058.00 5112.00 -170.50 117,061 629,613 +2,539
Dec11 110905 5199.00 5199.00 5036.00 5088.00 -170.00 288 37,272 +10,207
Mar12 110905 5051.50 5051.50 5051.50 5051.50 -171.00 0 309 +0
Total Volume and Open Interest 117,359 667,661 +12,756
SPI 200(SFE)
Sep11 110905 4243.0 4245.0 4133.0 4145.0 -92.0 45,631 241,389 -398
Dec11 110905 4234.0 4247.0 4147.0 4155.0 -94.0 399 8,490 +351
Mar12 110905 4135.0 4135.0 4135.0 4135.0 -94.0 1 1,977 +0
Total Volume and Open Interest 46,065 253,907 -29
GSCI(CME)
Sep11 110902 660.00 666.50 657.50 662.50 -8.50 226 8,615 -16
Oct11 110902 659.80 666.50 657.50 662.20 -8.60 6 35 +4
Nov11 110902 663.50 663.50 659.00 663.50 -8.50      
Total Volume and Open Interest 232 8,650 -12
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!!!