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 Tue September 06, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110906 1426.25 1426.25 1402.25 1413.50 -22.50 6,235 4,484 -1,189
Nov11 110906 1433.50 1434.50 1408.00 1422.50 -23.25 104,266 362,276 +2,281
Jan12 110906 1446.50 1446.50 1418.50 1432.25 -23.50 21,611 73,761 -13
Mar12 110906 1442.00 1447.25 1422.25 1436.25 -23.50 15,711 49,987 +1,344
May12 110906 1449.00 1449.00 1421.25 1436.00 -18.75 11,227 51,277 +1,827
Jul12 110906 1452.75 1452.75 1426.75 1441.50 -18.00 7,840 31,676 +1,660
Aug12 110906 1419.50 1443.00 1419.50 1427.50 -15.50 422 674 -22
Sep12 110906 1406.00 1415.00 1406.00 1406.00 -9.00 191 450 -13
Nov12 110906 1380.00 1386.00 1368.50 1386.00 -5.00 3,798 25,891 +725
Jan13 110906 1380.50 1397.25 1380.50 1391.50 -5.75 10 5,150 +1
Mar13 110906 1388.00 1399.00 1387.75 1393.50 -5.50 75 131 +18
May13 110906 1392.50 1397.00 1392.50 1392.50 -4.50 0 20 +0
Jul13 110906 1394.50 1399.50 1394.50 1394.50 -5.00 0 159 +0
Aug13 110906 1384.50 1388.50 1384.50 1384.50 -4.00      
Total Volume and Open Interest 171,403 607,068 +6,627
Soybean Meal(CBOT)
Sep11 110906 376.60 376.60 368.20 368.30 -9.50 6,674 5,432 -751
Oct11 110906 378.20 378.20 370.10 370.30 -9.60 18,606 34,159 +2,299
Dec11 110906 382.50 382.60 375.00 375.20 -9.80 40,412 124,283 +2,136
Jan12 110906 385.00 385.00 376.60 377.10 -9.80 2,108 12,124 +420
Mar12 110906 387.20 387.20 378.90 379.30 -9.60 2,410 10,014 +991
May12 110906 386.30 386.30 379.60 379.80 -8.80 3,237 13,164 +339
Jul12 110906 389.20 389.20 381.10 381.10 -8.80 1,490 6,229 +200
Aug12 110906 382.60 382.60 376.90 376.90 -8.60 61 734 -23
Sep12 110906 373.50 373.80 370.20 370.20 -7.60 110 902 +6
Oct12 110906 360.20 366.30 360.20 360.20 -6.10 23 1,033 +0
Total Volume and Open Interest 75,280 211,270 +5,592
Soybean Oil(CBOT)
Sep11 110906 57.42 57.65 56.85 57.56 -0.18 3,462 2,733 -1,228
Oct11 110906 57.52 57.72 56.82 57.68 -0.20 10,086 37,292 -1,037
Dec11 110906 57.85 58.08 57.17 58.04 -0.22 48,885 157,979 -2,270
Jan12 110906 57.93 58.28 57.36 58.24 -0.23 5,746 30,988 +417
Mar12 110906 58.11 58.33 57.41 58.33 -0.22 5,309 25,023 +510
May12 110906 58.07 58.29 57.41 58.29 -0.19 3,276 16,723 +613
Jul12 110906 58.08 58.56 57.51 58.42 -0.14 1,854 9,134 +290
Aug12 110906 58.02 58.50 57.45 58.34 -0.16 83 724 +27
Sep12 110906 57.53 58.42 57.53 58.26 -0.16 7 559 +1
Oct12 110906 58.00 58.17 58.00 58.00 -0.17 5 471 -4
Total Volume and Open Interest 79,519 285,206 -2,585
Canola(WCE)
Nov11 110906 573.9 575.9 566.5 568.4 -7.5 9,401 107,447 +911
Jan12 110906 581.1 583.0 576.2 577.8 -7.4 2,556 38,992 -216
Mar12 110906 589.6 590.7 585.1 586.6 -7.2 1,898 19,594 +1,195
May12 110906 594.7 600.7 591.1 592.9 -6.7 570 10,237 +361
Jul12 110906 599.6 601.5 596.8 598.7 -6.7 229 4,920 -6
Total Volume and Open Interest 14,815 185,400 +2,387
Corn(CBOT)
Sep11 110906 742.50 749.50 734.75 746.75 -3.50 8,453 9,525 -2,683
Dec11 110906 751.00 759.00 742.75 755.75 -4.25 171,539 739,674 -2,226
Mar12 110906 763.00 771.25 755.25 768.25 -4.00 33,610 206,945 +3,428
May12 110906 770.25 777.50 761.50 775.00 -3.50 8,661 47,027 +1,554
Jul12 110906 773.25 781.75 765.50 778.75 -3.25 10,937 84,425 +974
Sep12 110906 702.50 708.75 696.00 708.75 +3.75 2,004 19,005 +779
Dec12 110906 655.50 666.75 650.25 665.75 +6.75 10,357 99,613 +3,432
Mar13 110906 665.00 673.75 659.00 673.75 +6.75 81 18,370 +35
May13 110906 678.25 678.25 671.50 678.25 +6.75 54 683 +10
Jul13 110906 669.00 682.25 669.00 682.25 +6.75 37 912 +12
Total Volume and Open Interest 245,891 1,237,126 +5,344
Wheat(CBOT)
Sep11 110906 720.25 730.00 706.50 716.25 -13.75 1,236 1,668 -502
Dec11 110906 766.75 770.75 750.00 760.00 -15.50 43,600 217,126 -821
Mar12 110906 800.50 803.25 784.75 795.25 -14.75 6,243 80,335 +552
May12 110906 814.25 822.75 799.75 810.25 -12.50 1,218 16,636 -22
Jul12 110906 818.50 822.75 800.75 811.25 -11.50 2,839 53,906 -43
Sep12 110906 822.50 833.50 812.00 821.00 -12.50 224 3,160 +54
Total Volume and Open Interest 56,275 401,635 -614
Wheat(KCBT)
Sep11 110906 850.25 851.00 846.00 846.00 -12.00 2,841 666 -703
Dec11 110906 874.50 878.00 861.25 865.50 -14.50 14,396 95,723 -596
Mar12 110906 884.25 887.00 873.75 877.25 -14.00 3,396 30,567 +130
May12 110906 885.00 886.75 874.50 879.00 -12.75 251 4,145 -144
Jul12 110906 882.00 883.50 870.50 874.50 -13.25 719 20,904 +4
Sep12 110906 879.25 883.25 875.25 879.50 -13.25 46 1,542 +40
Total Volume and Open Interest 21,678 155,445 -1,239
Wheat(MGE)
Sep11 110906 978.25 978.25 965.00 971.00 -13.25 84 497 -74
Dec11 110906 938.75 939.75 925.00 931.75 -11.00 2,306 21,098 -100
Mar12 110906 933.00 937.50 925.00 929.75 -11.25 796 8,394 +231
May12 110906 935.00 935.00 922.25 927.75 -12.50 192 3,551 +22
Jul12 110906 929.00 932.00 919.75 925.00 -12.75 238 4,663 +25
Total Volume and Open Interest 3,816 41,741 +59
Oats(CBOT)
Sep11 110906 365.00 369.00 362.75 362.75 -6.25 51 35 -50
Dec11 110906 365.00 369.50 363.00 367.25 -1.75 1,090 11,989 -59
Mar12 110906 375.00 378.00 373.25 376.25 -1.75 46 1,248 -1
May12 110906 383.00 385.00 383.00 383.25 -1.75 0 38 +0
Total Volume and Open Interest 1,187 13,344 -110
Rough Rice(CBOT)
Sep11 110906 17.74 18.00 17.67 17.75 -0.20 54 213 -73
Nov11 110906 18.21 18.21 17.85 17.98 -0.25 983 14,546 +83
Jan12 110906 18.50 18.50 18.17 18.26 -0.24 112 1,869 +31
Mar12 110906 18.63 18.71 18.55 18.55 -0.24 46 1,022 +14
Total Volume and Open Interest 1,222 17,821 +55
Live Cattle(CME)
Oct11 110906 114.785 117.230 114.500 116.980 +2.180 21,258 113,774 -2,889
Dec11 110906 116.385 118.480 116.200 118.285 +1.805 15,892 104,803 +891
Feb12 110906 119.680 121.350 119.535 121.300 +1.500 8,359 50,903 -146
Apr12 110906 123.550 125.385 123.385 125.250 +1.420 5,837 32,342 +456
Jun12 110906 122.500 123.900 122.180 123.850 +0.950 969 12,755 +377
Aug12 110906 123.100 124.200 122.350 124.050 +0.915 243 1,881 +39
Total Volume and Open Interest 52,612 317,376 -1,228
Feeder Cattle(CME)
Sep11 110906 132.350 133.800 132.000 133.800 +1.150 613 5,686 -150
Oct11 110906 132.700 134.600 132.400 134.485 +1.535 2,558 13,440 -313
Nov11 110906 133.985 135.630 133.535 135.600 +1.275 1,837 6,940 +327
Jan12 110906 135.650 137.200 135.200 137.185 +1.135 628 4,005 +126
Mar12 110906 136.435 137.900 135.950 137.825 +1.250 191 1,184 +58
Apr12 110906 136.825 138.650 136.825 138.650 +1.750 32 287 +2
May12 110906 138.000 138.500 137.950 138.100 +1.100 12 245 +4
Total Volume and Open Interest 5,889 31,828 +65
Lean Hogs(CME)
Oct11 110906 85.400 85.500 83.050 83.350 -2.450 14,355 75,531 -1,727
Dec11 110906 82.600 82.600 80.500 81.250 -1.850 13,547 91,303 +1,883
Feb12 110906 87.000 87.000 84.980 85.535 -1.715 2,715 40,055 +52
Apr12 110906 90.100 90.100 88.400 88.980 -1.420 1,209 25,625 +241
May12 110906 94.050 94.050 93.230 93.250 -1.450 12 1,029 +5
Jun12 110906 96.930 96.930 95.150 96.135 -1.150 517 12,584 +33
Jul12 110906 95.200 95.285 94.250 94.700 -0.900 83 3,678 -4
Aug12 110906 94.100 94.100 93.200 93.750 -0.350 77 2,366 +3
Total Volume and Open Interest 32,578 253,228 +535
Class III Milk(CME)
Sep11 110906 18.97 19.08 18.91 19.01 -0.05 203 6,160 +4
Oct11 110906 18.83 18.99 18.60 18.80 -0.07 166 4,932 -63
Nov11 110906 18.60 18.83 18.50 18.58 -0.03 59 4,429 -1
Dec11 110906 18.20 18.29 18.10 18.20 +0.02 168 4,174 +29
Jan12 110906 17.50 17.56 17.45 17.50 +0.05 34 1,649 +18
Total Volume and Open Interest 696 31,082 -6,775
Cocoa(ICE)
Sep11 110906 2977 2977 2977 2977 -115 2 24 -2
Dec11 110906 3067 3082 2980 2988 -110 8,088 68,354 -639
Mar12 110906 3105 3106 3011 3020 -105 1,156 49,694 -97
May12 110906 3045 3045 3016 3025 -102 319 15,750 +83
Jul12 110906 3034 3043 3024 3033 -103 89 6,788 -12
Sep12 110906 3090 3090 3035 3043 -101 32 9,165 +0
Dec12 110906 3100 3100 3045 3051 -105 55 6,886 +29
Total Volume and Open Interest 9,741 161,191 -638
Coffee "C"(ICE)
Sep11 110906 280.90 283.40 278.10 282.40 -6.80 94 326 +0
Dec11 110906 283.30 283.50 276.60 280.95 -7.10 10,210 77,102 +1,374
Mar12 110906 285.00 285.75 279.20 283.75 -6.85 2,510 19,688 +188
May12 110906 284.15 285.00 280.60 284.35 -6.55 782 8,724 +204
Jul12 110906 282.40 282.80 278.80 282.55 -6.60 204 2,757 +83
Sep12 110906 280.20 280.50 276.40 280.20 -6.70 126 2,287 +84
Total Volume and Open Interest 13,959 113,073 +1,944
Orange Juice(ICE)
Sep11 110906 174.75 175.15 174.75 175.05 +4.60 24 42 -54
Nov11 110906 160.40 166.20 159.05 164.90 +4.15 322 17,944 +62
Jan12 110906 160.75 164.75 160.75 162.90 +2.10 52 3,426 +24
Mar12 110906 161.75 164.85 161.75 163.10 +1.55 14 1,542 +13
May12 110906 164.25 164.25 162.90 162.90 +1.40 0 443 +0
Jul12 110906 162.40 162.40 162.40 162.40 +1.30 0 145 +0
Total Volume and Open Interest 412 23,553 +45
Sugar #11(ICE)
Oct11 110906 28.92 28.96 28.10 28.29 -0.89 44,010 229,953 -10,417
Mar12 110906 28.00 28.11 27.25 27.57 -0.79 21,933 186,847 +4,543
May12 110906 26.60 26.71 25.90 26.26 -0.67 4,852 48,172 +1,452
Jul12 110906 25.45 25.48 24.75 25.02 -0.66 4,426 65,409 +979
Oct12 110906 24.65 24.69 24.06 24.36 -0.53 1,807 31,253 +19
Total Volume and Open Interest 77,740 607,125 -3,439
London Cocoa(LCE)
Sep11 110906 1915 1917 1868 1884 -32 957 45,079 -952
Dec11 110906 1943 1945 1899 1917 -26 1,562 66,026 -89
Mar12 110906 1962 1962 1919 1938 -23 314 43,856 +65
May12 110906 1961 1963 1929 1947 -20 110 15,361 +89
Jul12 110906 1955 1955 1935 1954 -21 12 8,927 +10
Sep12 110906 1971 1971 1958 1963 -21 3 5,288 +0
Dec12 110906 1979 1979 1959 1969 -19 0 8,746 +0
Total Volume and Open Interest 2,958 194,189 -877
London Sugar(LCE)
Oct11 110906 748.00 753.00 740.60 751.30 +0.50 2,973 16,122 -1,546
Dec11 110906 719.20 720.80 701.70 708.60 -12.80 896 10,953 +422
Mar12 110906 705.50 707.90 691.30 698.50 -9.90 98 11,726 +32
May12 110906 693.60 693.60 678.30 688.20 -6.70 40 3,810 +4
Aug12 110906 674.60 674.60 660.10 669.00 -7.00 0 2,403 +0
Total Volume and Open Interest 4,007 46,882 -1,088
Cotton(ICE)
Oct11 110906 105.29 106.24 104.66 106.24 -0.35 37 397 -27
Dec11 110906 105.53 106.88 103.86 106.34 +0.45 5,657 91,973 -537
Mar12 110906 102.31 103.28 100.58 102.59 -0.07 1,686 35,500 +81
May12 110906 100.88 102.04 99.94 101.75 -0.19 305 6,509 +76
Jul12 110906 99.27 101.00 99.27 100.87 -0.40 575 9,855 +321
Oct12 110906 98.75 98.75 98.75 98.75 -0.39 0 3 +0
Total Volume and Open Interest 8,302 148,379 -53
Lumber(CME)
Sep11 110906 248.2 256.0 248.2 253.5 +2.6 248 969 -85
Nov11 110906 256.5 267.0 256.5 262.6 +4.4 997 6,303 -76
Jan12 110906 277.5 285.8 277.0 283.4 +4.6 353 2,046 +80
Mar12 110906 291.4 295.0 290.0 295.0 +4.0 64 253 +64
Total Volume and Open Interest 1,665 9,578 -14
Crude Oil(NYM)
Oct11 110906 86.46 86.60 83.20 86.02 -0.43 307,284 277,716 -5,574
Nov11 110906 86.80 86.86 83.47 86.31 -0.43 63,514 187,085 +1,496
Dec11 110906 87.03 87.25 83.88 86.70 -0.43 78,197 207,143 -2,223
Jan12 110906 86.83 87.59 84.28 87.05 -0.41 20,806 93,401 +2,157
Feb12 110906 86.36 87.71 84.71 87.37 -0.39 9,569 32,485 +92
Mar12 110906 86.91 88.05 85.02 87.65 -0.38 13,008 40,576 +20
Apr12 110906 87.27 88.42 85.28 87.91 -0.37 6,800 27,615 +782
May12 110906 87.53 88.43 85.83 88.15 -0.37 5,016 25,904 -651
Jun12 110906 87.54 88.72 85.90 88.39 -0.37 15,639 77,311 -976
Jul12 110906 87.97 88.63 86.77 88.63 -0.36 3,392 34,112 -328
Aug12 110906 87.07 88.90 86.89 88.83 -0.35 2,647 16,206 +121
Sep12 110906 87.78 89.01 87.64 89.01 -0.33 2,532 18,770 +240
Oct12 110906 88.31 89.21 88.31 89.21 -0.31 1,549 14,055 +135
Nov12 110906 89.41 89.41 89.41 89.41 -0.30 1,359 19,109 +131
Dec12 110906 89.35 90.00 87.00 89.62 -0.29 27,014 158,267 +251
Jan13 110906 89.71 89.71 89.71 89.71 -0.26 50 19,298 +34
Total Volume and Open Interest 575,585 1,523,572 -4,382
e-miNY Crude Oil(NYM)
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110906 86.700 86.700 83.225 86.025 -0.425 9,459 2,039 +103
Nov11 110906 86.475 86.800 83.750 86.300 -0.450 301 573 -26
Dec11 110906 86.475 87.025 84.025 86.700 -0.425 137 432 +35
Jan12 110906 85.275 87.050 85.275 87.050 -0.400 32 270 +28
Feb12 110906 86.150 87.375 86.150 87.375 -0.375 2 15 +0
Mar12 110906 87.650 87.650 87.650 87.650 -0.375 2 21 +2
Apr12 110906 87.900 87.900 87.900 87.900 -0.375 2 8 +0
May12 110906 88.150 88.150 88.150 88.150 -0.375 1 7 -1
Jun12 110906 88.400 88.400 88.400 88.400 -0.350 6 17 +3
Total Volume and Open Interest 9,948 3,654 +144
Heating Oil(NYM)
Oct11 110906 300.01 302.63 293.40 301.02 +1.28 54,322 93,595 -2,256
Nov11 110906 299.88 303.45 294.29 301.98 +1.37 16,307 44,299 +1,189
Dec11 110906 300.63 304.27 296.00 302.83 +1.40 14,516 53,483 +516
Jan12 110906 299.78 305.03 296.94 303.76 +1.43 6,106 33,081 +828
Feb12 110906 301.15 304.43 296.91 303.34 +1.42 1,345 11,591 +2
Mar12 110906 299.43 303.26 296.45 301.97 +1.34 1,123 10,168 +75
Apr12 110906 296.08 299.53 296.08 299.53 +1.33 712 5,639 +22
May12 110906 293.85 297.34 293.85 297.34 +1.30 646 5,845 +236
Jun12 110906 290.81 297.83 289.80 296.30 +1.30 5,020 28,775 +1,065
Jul12 110906 292.95 296.50 292.95 296.50 +1.25 250 2,554 -35
Aug12 110906 296.98 296.98 296.98 296.98 +1.22 113 1,266 -36
Sep12 110906 294.21 297.48 294.21 297.48 +1.18 119 2,255 +3
Total Volume and Open Interest 102,928 307,953 +2,580
Gasoline(NYMEX)
Oct11 110906 283.25 284.30 277.02 282.26 -1.70 46,871 83,513 +2,148
Nov11 110906 276.70 279.71 272.07 277.88 -0.44 24,528 44,503 +2,625
Dec11 110906 273.77 276.92 269.03 275.18 +0.07 18,488 43,931 -511
Jan12 110906 270.92 275.21 268.45 274.70 +0.28 8,089 26,911 +512
Feb12 110906 270.44 275.11 270.44 275.11 +0.37 2,664 9,152 +569
Mar12 110906 271.12 276.49 271.12 275.75 +0.44 2,716 12,127 -20
Apr12 110906 282.95 286.11 282.95 286.11 +0.75 1,699 7,462 +803
May12 110906 285.34 285.34 285.34 285.34 +0.88 513 3,747 +143
Jun12 110906 279.90 285.11 278.29 283.89 +0.98 1,519 12,646 +226
Jul12 110906 281.47 281.47 281.47 281.47 +0.96 185 1,122 +110
Total Volume and Open Interest 107,947 259,754 +6,862
e-miNY RBOB Gasoline(NYM)
Oct11 110906 282.30 282.30 282.26 282.30 -1.70 0 1 +0
Nov11 110906 277.90 277.90 277.88 277.90 -0.40      
Dec11 110906 275.20 275.20 275.18 275.20 +0.10      
Jan12 110906 274.70 274.70 274.70 274.70 +0.30 0 1 +0
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct11 110906 3.882 3.950 3.851 3.938 +0.066 127,809 192,051 +6,788
Nov11 110906 3.989 4.055 3.959 4.043 +0.053 35,296 193,396 +371
Dec11 110906 4.213 4.269 4.178 4.259 +0.048 32,786 79,650 -3,969
Jan12 110906 4.336 4.391 4.299 4.383 +0.049 27,188 156,000 -993
Feb12 110906 4.328 4.400 4.310 4.390 +0.049 6,529 36,350 +132
Mar12 110906 4.312 4.370 4.279 4.359 +0.052 11,337 43,322 -1,340
Apr12 110906 4.310 4.350 4.260 4.344 +0.059 11,571 76,241 +571
May12 110906 4.292 4.373 4.292 4.373 +0.058 1,937 17,737 +574
Jun12 110906 4.376 4.420 4.339 4.414 +0.056 594 13,531 +127
Jul12 110906 4.435 4.460 4.395 4.460 +0.055 785 10,776 +82
Aug12 110906 4.458 4.489 4.418 4.487 +0.054 292 10,004 +4
Sep12 110906 4.444 4.494 4.430 4.492 +0.052 596 9,598 -3
Oct12 110906 4.470 4.533 4.456 4.522 +0.055 7,387 41,152 +1,009
Nov12 110906 4.665 4.700 4.630 4.692 +0.050 437 8,270 -19
Dec12 110906 4.928 4.977 4.880 4.957 +0.045 536 12,170 -269
Jan13 110906 5.042 5.100 5.024 5.092 +0.043 1,807 19,711 -14
Total Volume and Open Interest 267,806 982,519 +2,961
Brent Crude Oil(ICE)
Oct11 110906 109.89 113.61 109.85 112.89 +2.81 78,914 136,316 +7,075
Nov11 110906 108.96 112.64 108.86 111.93 +2.88 49,409 146,610 +11,591
Dec11 110906 108.27 112.00 108.24 111.28 +2.93 34,064 143,242 +2,526
Jan12 110906 108.86 111.50 107.87 110.90 +2.95 7,787 45,314 +2,084
Feb12 110906 107.73 110.93 107.57 110.62 +2.98 4,449 21,668 +499
Mar12 110906 108.13 110.66 107.44 110.41 +2.99 2,497 41,803 +172
Apr12 110906 107.68 110.76 107.38 110.27 +3.01 600 13,784 -9
May12 110906 107.52 110.61 107.24 110.12 +3.01 945 15,239 -175
Jun12 110906 107.65 110.43 107.07 109.95 +3.02 3,658 46,738 +48
Jul12 110906 109.81 109.81 109.81 109.81 +3.02 614 10,689 +44
Aug12 110906 109.64 109.64 109.64 109.64 +3.03 457 7,539 +62
Sep12 110906 107.15 109.42 107.05 109.42 +3.04 428 10,979 +89
Oct12 110906 109.21 109.21 109.21 109.21 +3.05 315 6,323 +84
Nov12 110906 108.94 108.94 108.94 108.94 +3.05 299 8,617 +83
Total Volume and Open Interest 188,540 833,624 +24,361
Gas Oil(ICE)
Sep11 110906 929.75 952.25 928.00 939.25 +5.25 18,909 52,922 -3,418
Oct11 110906 926.25 951.50 926.00 937.75 +6.00 37,304 142,384 +4,807
Nov11 110906 923.25 948.75 923.00 935.00 +6.25 14,784 71,589 -385
Dec11 110906 920.50 945.75 920.50 932.00 +6.00 21,876 72,501 -4,368
Jan12 110906 919.00 944.00 919.00 930.25 +5.75 9,560 56,049 +1,030
Feb12 110906 922.00 942.00 918.25 928.50 +5.75 2,590 24,555 +384
Mar12 110906 920.25 939.50 917.75 926.75 +6.00 1,375 19,003 -112
Apr12 110906 918.50 937.50 915.00 924.75 +6.00 1,357 14,878 +103
May12 110906 916.75 933.50 913.25 923.00 +6.00 1,009 11,883 +445
Jun12 110906 914.75 936.25 911.75 922.00 +5.50 1,946 39,048 +136
Total Volume and Open Interest 111,825 586,352 -1,071
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110906 2.785 2.825 2.779 2.816 -0.009 178 1,343 -26
Nov11 110906 2.750 2.779 2.743 2.771 -0.013 66 1,167 +13
Dec11 110906 2.721 2.754 2.720 2.750 -0.002 55 1,344 -14
Jan12 110906 2.688 2.697 2.688 2.691 -0.011 84 803 +15
Feb12 110906 2.675 2.691 2.672 2.680 -0.013 48 953 +7
Mar12 110906 2.690 2.696 2.677 2.689 -0.007 27 1,032 +12
Apr12 110906 2.700 2.708 2.688 2.698 -0.006 27 705 +4
Total Volume and Open Interest 669 10,431 +23
WTI Crude Oil(ICE)
Oct11 110906 83.50 86.60 83.30 86.02 +2.50 13,865 59,697 -241
Nov11 110906 84.17 86.77 83.66 86.31 +2.52 4,052 48,655 +1,115
Dec11 110906 84.93 87.25 84.02 86.70 +2.53 4,257 99,108 -668
Jan12 110906 85.20 87.41 84.41 87.05 +2.52 1,625 23,765 +165
Feb12 110906 84.80 87.62 84.80 87.37 +2.51 505 9,653 +27
Mar12 110906 85.88 87.90 85.00 87.65 +2.50 717 15,723 -15
Apr12 110906 86.06 88.15 85.43 87.91 +2.50 300 4,556 -42
May12 110906 86.15 88.39 85.68 88.15 +2.49 146 6,463 -5
Jun12 110906 85.82 88.45 85.82 88.39 +2.49 999 28,677 -81
Jul12 110906 88.63 88.63 88.63 88.63 +2.48 39 6,713 +2
Aug12 110906 88.83 88.83 88.83 88.83 +2.47 0 3,948 +0
Sep12 110906 89.01 89.01 89.01 89.01 +2.46 0 6,713 +0
Oct12 110906 89.21 89.21 89.21 89.21 +2.46 14 1,414 +7
Nov12 110906 89.41 89.41 89.41 89.41 +2.47 23 2,516 +0
Dec12 110906 87.59 89.79 87.02 89.62 +2.48 792 46,512 -44
Jan13 110906 89.71 89.71 89.71 89.71 +2.48 0 1,962 +0
Total Volume and Open Interest 27,880 455,697 -172
US Dollar Index(ICE)
Sep11 110906 75.370 76.115 74.670 76.058 +1.218 9,846 47,742 -3,474
Dec11 110906 75.740 76.465 75.010 76.412 +1.272 472 1,700 +428
Mar12 110906 76.732 76.732 76.732 76.732 +1.272 0 4 +0
Total Volume and Open Interest 10,318 49,446 -3,046
Australian Dollar(CME)
Sep11 110906 105.84 106.19 104.60 104.71 -1.48 103,149 123,369 -1,815
Dec11 110906 104.68 105.04 103.49 103.61 -1.43 900 2,427 +124
Mar12 110906 102.69 104.07 102.69 102.69 -1.38 0 5 +0
Total Volume and Open Interest 104,050 125,900 -1,691
British Pound(CME)
Sep11 110906 161.55 162.05 159.18 159.33 -2.72 70,866 101,094 -238
Dec11 110906 161.48 161.89 159.06 159.19 -2.70 2,194 2,776 +1,797
Mar12 110906 159.05 161.71 159.05 159.05 -2.66 10 29 +10
Total Volume and Open Interest 73,070 103,905 +1,569
Canadian Dollar(CME)
Sep11 110906 101.38 101.54 100.30 100.97 -0.57 80,677 90,814 +626
Dec11 110906 101.20 101.34 100.15 100.79 -0.55 1,486 10,635 +542
Mar12 110906 101.00 101.21 100.20 100.70 -0.51 58 2,017 +1
Jun12 110906 100.60 101.08 100.36 100.59 -0.49 14 413 +0
Total Volume and Open Interest 82,261 104,085 +1,176
Japanese Yen(CME)
Sep11 110906 130.12 130.41 128.64 128.82 -1.50 75,883 127,491 +2,038
Dec11 110906 130.25 130.53 128.83 129.00 -1.45 1,047 2,776 +297
Mar12 110906 128.85 130.63 128.85 129.22 -1.41 8 54 +0
Total Volume and Open Interest 76,939 130,342 +2,335
Swiss Franc(CME)
Sep11 110906 126.85 127.92 115.95 116.12 -10.78 37,969 41,895 +698
Dec11 110906 127.35 128.34 116.37 116.54 -10.82 705 2,616 +111
Mar12 110906 118.50 127.72 116.99 116.99 -10.73 2 40 +2
Total Volume and Open Interest 38,676 44,562 +811
EuroFX(CME)
Sep11 110906 141.62 142.83 139.69 139.86 -1.98 262,475 177,942 +3,192
Dec11 110906 141.52 142.77 139.65 139.80 -1.91 4,086 8,247 +921
Mar12 110906 141.00 141.60 139.68 139.78 -1.82 11 434 +10
Total Volume and Open Interest 266,572 187,458 +4,123
Mexican Peso(CME)
Sep11 110906 804.0 805.0 793.2 797.0 -6.0 30,202 90,504 +583
Oct11 110906 794.5 800.0 794.5 794.5 -5.5      
Total Volume and Open Interest 30,778 109,868 +663
Brazilian Real(CME)
Oct11 110906 598.50 603.45 588.45 598.50 -4.95      
Nov11 110906 595.90 600.95 585.85 595.90 -5.05      
Dec11 110906 593.50 593.50 592.00 593.30 -5.20 392 3,574 +66
Jan12 110906 590.70 596.05 580.65 590.70 -5.35 0 14,366 +0
Total Volume and Open Interest 392 34,187 +66
30-Year T-Bonds(CBOT)
Sep11 110906 141~160 143~020 141~160 142~010 +0~150 40,663 46,382 -4,789
Dec11 110906 140~120 141~290 140~100 140~260 +0~150 461,094 608,206 +29,406
Mar12 110906 140~050 140~310 139~110 139~260 +0~150 11 28 +3
Total Volume and Open Interest 501,768 654,616 +24,620
10-Year T-Notes(CBOT)
Sep11 110906 131~085 131~275 131~025 131~070 -0~025 134,286 74,026 -35,140
Dec11 110906 130~115 130~310 130~055 130~095 -0~020 1,318,499 1,725,046 +12,535
Mar12 110906 129~095 129~115 129~095 129~095 -0~020 1 1 +0
Total Volume and Open Interest 1,452,786 1,799,073 -22,605
5-Year T-Notes(CBOT)
Sep11 110906 123~104 124~001 123~087 123~099 -0~007 75,787 91,107 -30,405
Dec11 110906 122~113 123~015 122~095 122~112 -0~004 616,524 1,269,641 +26,809
Mar12 110906 122~008 122~012 122~008 122~008 -0~004      
Total Volume and Open Interest 692,311 1,360,748 -3,596
2 Year T-Notes(CBOT)
Sep11 110906 110~033 110~038 110~030 110~035 +0~003 21,367 52,603 -11,236
Dec11 110906 110~028 110~034 110~026 110~032 +0~003 238,959 717,186 -10,559
Mar12 110906 110~026 110~026 110~023 110~026 +0~003 20 100 +20
Total Volume and Open Interest 260,346 769,889 -21,775
Eurodollars(CME)
Sep11 110906 99.618 99.628 99.605 99.620 unch 211,022 1,120,979 +28,004
Dec11 110906 99.440 99.450 99.380 99.445 unch 350,558 1,100,511 +47,197
Mar12 110906 99.440 99.460 99.395 99.450 unch 235,624 1,030,095 +9,374
Jun12 110906 99.470 99.480 99.430 99.470 -0.005 201,260 1,194,778 -5,494
Sep12 110906 99.485 99.500 99.450 99.485 -0.005 174,271 827,913 -6,736
Dec12 110906 99.485 99.500 99.450 99.480 -0.010 145,928 765,514 +5,383
Mar13 110906 99.495 99.500 99.450 99.480 -0.010 125,969 714,033 +931
Jun13 110906 99.435 99.455 99.395 99.430 -0.010 110,041 570,439 +2,616
Sep13 110906 99.355 99.365 99.295 99.330 -0.015 99,621 503,494 +1,378
Dec13 110906 99.200 99.215 99.140 99.170 -0.025 90,525 412,007 +1,443
Mar14 110906 99.045 99.060 98.985 99.005 -0.030 74,446 280,775 +2,317
Jun14 110906 98.885 98.885 98.790 98.810 -0.045 70,116 282,670 +1,165
Sep14 110906 98.700 98.700 98.600 98.610 -0.060 54,007 153,245 -230
Dec14 110906 98.490 98.500 98.390 98.405 -0.065 67,456 170,094 -343
Mar15 110906 98.295 98.315 98.195 98.210 -0.065 43,632 133,882 +371
Jun15 110906 6.355 6.380 6.255 6.275 -0.060 41,018 124,662 +413
Sep15 110906 6.165 6.185 6.075 6.090 -0.055 21,002 73,064 +6,573
Dec15 110906 5.970 6.005 5.890 5.910 -0.045 31,448 70,438 +9,611
Total Volume and Open Interest 2,200,035 9,774,075 +115,328
30 Day Federal Funds(CBOT)
Sep11 110906 99.910 99.912 99.908 99.910 unch 2,878 54,150 +263
Oct11 110906 99.915 99.915 99.910 99.915 unch 3,279 59,493 +935
Nov11 110906 99.915 99.920 99.910 99.915 unch 1,837 56,053 -190
Dec11 110906 99.925 99.925 99.915 99.920 unch 3,575 66,203 +1,039
Jan12 110906 99.915 99.925 99.915 99.915 unch 2,345 57,257 -173
Feb12 110906 99.910 99.920 99.910 99.915 unch 2,586 48,990 -516
Total Volume and Open Interest 35,731 713,042 +532
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110906 99.675 99.675 99.675 99.675 +0.005 0 191 +125
Dec11 110906 99.700 99.700 99.700 99.700 +0.005 0 332 +0
Mar12 110906 99.700 99.700 99.700 99.700 +0.005 0 340 +0
Jun12 110906 99.698 99.698 99.698 99.698 +0.005      
Sep12 110906 99.620 99.620 99.620 99.620 +0.005      
Dec12 110906 99.680 99.680 99.680 99.680 +0.005      
Mar13 110906 99.680 99.680 99.680 99.680 +0.005      
Jun13 110906 99.635 99.635 99.635 99.635 +0.005      
Sep13 110906 99.495 99.495 99.495 99.495 +0.005      
Dec13 110906 99.355 99.355 99.355 99.355 +0.005      
Total Volume and Open Interest 0 863 +125
3-Mth Euro-Yen(SGX)
Sep11 110906 99.68 99.68 99.68 99.68 +0.01 200 1,611 +92
Dec11 110906 99.70 99.70 99.70 99.70 +0.00 150 2,289 +110
Mar12 110906 99.69 99.70 99.69 99.70 +0.00 0 2,388 +0
Jun12 110906 99.70 99.70 99.70 99.70 +0.01 4 1,380 +4
Sep12 110906 99.62 99.62 99.62 99.62 +0.01 0 411 +0
Dec12 110906 99.70 99.70 99.68 99.68 +0.00 0 49 +0
Mar13 110906 99.68 99.68 99.68 99.68 +0.00 0 1 +0
Jun13 110906 99.64 99.64 99.64 99.64 +0.01      
Total Volume and Open Interest 354 8,131 +206
Japanese Gov't Bonds(SGX)
Sep11 110906 142.82 143.07 142.78 142.90 +0.12 11,077 22,354 -215
Dec11 110906 142.57 142.87 142.57 142.64 +0.16 9,408 12,335 +7,801
Mar12 110906 140.55 140.55 140.55 140.55 +0.16      
Total Volume and Open Interest 20,485 34,689 +7,586
Euro-Bund(EUREX)
Sep11 110906 138.57 138.86 137.65 138.61 +0.29 996,448 638,960 -104,643
Dec11 110906 136.98 137.27 136.07 137.01 +0.24 468,150 411,098 +200,374
Mar12 110906 136.65 137.04 136.40 137.01 +0.09 14 19 +11
Total Volume and Open Interest 1,464,612 1,050,077 +95,742
Euro-Bobl(EUREX)
Sep11 110906 123.68 123.82 123.25 123.68 +0.02 628,372 473,840 -120,625
Dec11 110906 122.61 122.67 122.13 122.53 -0.05 314,288 310,835 +154,891
Mar12 110906 122.68 122.68 122.68 122.68 +0.02 20 0 +0
Total Volume and Open Interest 942,680 784,675 +34,266
3-Mth Euribor(EUREX)
Sep11 110906 98.545 98.560 98.535 98.560 +0.010 283 1,960 -48
Dec11 110906 98.805 98.845 98.800 98.845 +0.020 16 1,406 -15
Mar12 110906 98.920 98.950 98.920 98.950 +0.005 272 2,232 -223
Total Volume and Open Interest 688 10,020 -188
Long Gilt(LIFFE)
Sep11 110906 130~17 130~28 130~04 130~24 +0~01 12,587 57,300 -1,274
Dec11 110906 129~14 129~21 128~23 129~14 +0~01 89,957 348,579 -1,594
Total Volume and Open Interest 102,544 405,879 -2,868
3-Mth Short Sterling(LIFFE)
Sep11 110906 99.08 99.08 99.05 99.07 unch 13,257 369,708 -2,936
Dec11 110906 98.95 98.98 98.92 98.97 +0.02 30,824 451,298 -5,060
Mar12 110906 99.01 99.02 98.98 99.01 unch 28,122 352,404 +2,502
Jun12 110906 99.07 99.07 99.02 99.04 -0.02 35,038 238,497 +8,300
Sep12 110906 99.10 99.11 99.04 99.06 -0.03 41,617 265,050 +4,150
Dec12 110906 99.09 99.11 99.02 99.03 -0.04 29,158 233,376 +1,518
Total Volume and Open Interest 227,980 2,402,461 +9,343
3-Mth Euribor(LIFFE)
Sep11 110906 98.550 98.570 98.530 98.560 +0.010 104,906 671,213 +16,729
Dec11 110906 98.835 98.850 98.790 98.845 +0.020 153,818 663,376 +12,437
Mar12 110906 98.950 98.960 98.900 98.950 +0.005 83,242 486,760 +7,194
Total Volume and Open Interest 729,930 3,602,996 +50,985
3-Mth Aus T-Bills(SFE)
Sep11 110906 95.26 95.27 95.21 95.22 -0.04 38,920 119,207 -12,716
Dec11 110906 95.81 95.86 95.75 95.79 -0.02 39,019 250,035 +9,831
Mar12 110906 96.12 96.18 96.08 96.13 +0.01 16,419 172,272 +2,120
Jun12 110906 96.13 96.21 96.12 96.19 +0.05 8,211 96,159 -1,363
Sep12 110906 96.05 96.13 96.05 96.11 +0.06 5,704 65,533 -38
Dec12 110906 95.91 96.02 95.91 95.99 +0.07 2,531 40,974 +121
Mar13 110906 95.84 95.89 95.84 95.86 +0.05 2,120 38,455 +651
Jun13 110906 95.74 95.78 95.73 95.74 +0.05 1,186 19,387 +665
Sep13 110906 95.67 95.67 95.64 95.65 +0.06 209 3,729 -1
Dec13 110906 95.56 95.56 95.56 95.56 +0.06 0 1,788 +0
Total Volume and Open Interest 114,319 807,685 -730
10-Year Aus T-Bonds(SFE)
Sep11 110906 95.76 95.84 95.75 95.79 +0.03 37,220 391,867 +1,053
Dec11 110906 95.73 95.79 95.72 95.76 +0.04 234 240 +193
Total Volume and Open Interest 37,454 392,107 +1,246
3-Year Aus T-Bonds(SFE)
Sep11 110906 96.31 96.39 96.28 96.34 +0.03 119,919 661,788 -5,699
Dec11 110906 96.40 96.40 96.39 96.39 +0.04 434 1,130 +430
Total Volume and Open Interest 120,353 662,918 -5,269
Gold(CMX)
Oct11 110906 1879.2 1920.8 1842.0 1870.6 -3.8 8,157 33,624 -112
Dec11 110906 1879.9 1923.7 1861.8 1873.3 -3.6 180,277 345,902 +9,327
Feb12 110906 1884.7 1925.1 1864.0 1875.1 -3.5 1,342 30,932 +105
Apr12 110906 1893.6 1925.0 1876.1 1876.9 -3.4 1,102 8,194 +662
Jun12 110906 1896.0 1928.3 1872.3 1878.8 -3.3 688 17,095 -1
Aug12 110906 1906.0 1921.5 1876.9 1880.7 -3.2 37 6,362 +20
Oct12 110906 1912.5 1922.5 1878.1 1882.6 -3.2 36 4,298 +17
Dec12 110906 1893.9 1934.0 1880.2 1884.6 -3.2 696 13,901 +212
Feb13 110906 1915.3 1915.3 1887.0 1887.0 -3.1 27 3,121 +6
Apr13 110906 1914.7 1914.7 1889.2 1889.2 -3.1 2 334 -1
Jun13 110906 1918.4 1933.5 1891.7 1891.7 -3.2 36 12,057 +24
Total Volume and Open Interest 193,980 514,878 +11,079
Silver(CMX)
Sep11 110906 4300.5 4328.0 4166.0 4181.8 -120.2 703 1,128 -236
Dec11 110906 4299.0 4344.5 4160.0 4186.8 -120.1 39,343 78,773 +1,834
Mar12 110906 4324.5 4339.5 4171.0 4189.1 -120.1 846 7,441 -194
May12 110906 4311.0 4311.0 4189.0 4189.0 -119.9 299 2,507 +127
Jul12 110906 4181.0 4187.8 4181.0 4187.8 -119.9 34 1,991 -1
Sep12 110906 4323.5 4323.5 4185.1 4185.1 -119.8 84 534 +7
Dec12 110906 4323.0 4331.0 4170.0 4177.7 -119.8 1,014 8,951 +136
Total Volume and Open Interest 43,436 113,633 +1,898
Platinum(NYMEX)
Oct11 110906 1887.9 1900.0 1851.3 1858.2 -26.6 8,262 35,054 +898
Jan12 110906 1892.7 1903.1 1856.0 1862.0 -26.6 1,023 5,234 +794
Apr12 110906 1888.4 1897.9 1863.0 1866.4 -26.2 139 770 +136
Jul12 110906 1870.6 1870.6 1870.6 1870.6 -25.6 0 21 +0
Total Volume and Open Interest 9,424 41,079 +1,828
Palladium(NYMEX)
Sep11 110906 761.55 767.90 747.45 747.45 -33.65 101 474 -99
Dec11 110906 781.50 781.90 745.00 749.55 -33.65 2,030 20,196 +354
Mar12 110906 120.84 120.84 95.39 95.39 -33.75 2 113 +2
Total Volume and Open Interest 2,136 20,786 +258
Copper(CMX)
Sep11 110906 408.00 411.00 400.95 403.95 -6.75 781 4,726 -476
Dec11 110906 413.00 413.25 402.20 405.60 -6.85 27,572 76,490 +681
Mar12 110906 411.50 414.60 405.00 407.50 -6.75 1,154 20,663 +365
May12 110906 407.55 408.30 407.55 408.30 -6.70 302 4,053 +54
Jul12 110906 408.25 409.05 408.25 408.75 -6.65 10 1,091 +0
Total Volume and Open Interest 30,173 114,650 +628
DJIA Index(CBOT)
Sep11 110906 11147 11158 10924 11128 -80 753 14,000 +139
Dec11 110906 11085 11085 10860 11055 -80 13 209 +2
Mar12 110906 10986 11066 10986 10986 -80      
Jun12 110906 10916 10996 10916 10916 -80      
Total Volume and Open Interest 766 14,209 +141
E-mini DJIA Index(CBOT)
Sep11 110906 11187 11197 10918 11128 -80 119,450 72,299 -1,614
Dec11 110906 11108 11125 10848 11055 -80 1,139 2,515 +369
Mar12 110906 10986 10986 10986 10986 -80 0 13 +0
Jun12 110906 10916 10916 10916 10916 -80      
Total Volume and Open Interest 120,589 74,827 -1,245
S & P 500(CME)
Sep11 110906 1165.60 1166.50 1136.30 1164.50 -4.80 22,058 387,017 +10,927
Dec11 110906 1132.50 1160.00 1132.50 1158.80 -4.80 77 31,648 -279
Mar12 110906 1153.30 1153.30 1128.10 1153.30 -4.80 1 645 +0
Jun12 110906 1148.20 1148.20 1123.00 1148.20 -4.80 1 26 -1
Total Volume and Open Interest 22,137 419,436 +10,647
S & P 500 E-Mini(Globex)
Sep11 110906 1165.00 1166.75 1136.00 1164.50 -4.75 2,427,798 3,528,629 +92,709
Dec11 110906 1161.00 1161.00 1130.50 1158.75 -4.75 33,677 132,810 +16,207
Total Volume and Open Interest 2,461,545 3,662,043 +108,944
NASDAQ 100(CME)
Sep11 110906 2150.00 2170.50 2109.30 2165.30 +0.50 437 27,296 +43
Dec11 110906 2145.00 2161.80 2110.00 2160.30 +0.50 4 102 -1
Mar12 110906 2157.50 2159.00 2157.50 2157.50 +0.50      
Total Volume and Open Interest 441 27,398 +42
NASDAQ 100 E-Mini(Globex)
Sep11 110906 2159.50 2171.30 2108.30 2165.30 +0.50 271,645 371,677 +6,047
Dec11 110906 2150.00 2164.50 2103.30 2160.30 +0.50 1,548 7,539 +479
Total Volume and Open Interest 273,205 379,251 +6,533
S & P Midcap 400(CME)
Sep11 110906 826.00 826.00 806.50 826.00 -4.00 290 4,903 +290
Dec11 110906 822.30 822.30 821.50 822.30 -3.20      
Mar12 110906 820.60 820.60 819.80 820.60 -3.20      
Total Volume and Open Interest 290 4,903 +290
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110906 8795 8845 8590 8730 -105 12,098 27,256 -1,714
Dec11 110906 8770 8795 8545 8690 -105 2,409 4,359 +1,865
Total Volume and Open Interest 14,507 31,615 +151
Nikkei 225(SGX)
Sep11 110906 8755 8785 8585 8605 -170 127,253 225,443 +3,410
Dec11 110906 8700 8725 8525 8545 -170 27,180 34,277 +15,018
Mar12 110906 8535 8535 8535 8535 -170 0 611 +0
Total Volume and Open Interest 154,789 268,462 +18,523
CAC 40(EURONEXT)
Sep11 110906 2979.5 3045.0 2942.0 2967.5 -38.5 83,174 311,501 +1,349
Oct11 110906 2971.0 3037.0 2949.0 2963.5 -38.0 530 1,113 +283
Nov11 110906 2964.0 2964.0 2964.0 2964.0 -34.0 0 6 +0
Total Volume and Open Interest 85,019 313,771 +2,684
Hang Seng Index(HKFE)
Sep11 110906 19251 19792 19175 19690 +155 66,804 98,798 +477
Oct11 110906 19229 19780 19179 19690 +155 574 1,095 +346
Total Volume and Open Interest 67,544 105,714 +827
DAX(EUREX)
Sep11 110906 5202.0 5335.0 5152.0 5198.0 -61.5 151,519 189,484 +4,708
Dec11 110906 5215.5 5343.5 5164.0 5208.5 -62.5 5,351 18,425 +3,115
Mar12 110906 5234.0 5350.0 5188.0 5227.0 -62.0 336 2,654 +165
Total Volume and Open Interest 157,206 210,563 +7,988
FT-SE 100(EURONEXT)
Sep11 110906 5088.00 5215.00 5042.00 5160.00 +48.00 114,497 617,429 -12,184
Dec11 110906 5022.50 5187.50 5018.50 5135.50 +47.50 28,893 63,717 +26,445
Mar12 110906 5099.50 5099.50 5099.50 5099.50 +48.00 0 309 +0
Total Volume and Open Interest 143,390 681,922 +14,261
SPI 200(SFE)
Sep11 110906 4140.0 4145.0 4063.0 4068.0 -77.0 53,375 249,453 +8,064
Dec11 110906 4147.0 4149.0 4075.0 4078.0 -77.0 1,246 9,244 +754
Mar12 110906 4058.0 4058.0 4058.0 4058.0 -77.0 168 2,047 +70
Total Volume and Open Interest 54,971 262,967 +9,060
GSCI(CME)
Sep11 110906 647.00 658.50 646.75 658.50 -4.00 187 8,515 -100
Oct11 110906 658.00 658.00 647.25 658.00 -4.20 2 35 +0
Nov11 110906 659.00 659.00 648.25 659.00 -4.50      
Total Volume and Open Interest 189 8,550 -100
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf