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 08, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110908 1412.00 1412.75 1402.50 1407.25 -3.75 3,657 2,107 -1,266
Nov11 110908 1420.75 1425.50 1410.00 1418.25 -2.50 106,698 352,807 -2,034
Jan12 110908 1431.00 1436.25 1422.00 1428.50 -3.00 26,339 77,908 +2,724
Mar12 110908 1437.25 1440.25 1429.00 1434.75 -2.50 10,857 48,405 +6
May12 110908 1439.00 1445.00 1430.75 1437.25 -1.75 10,500 49,969 -792
Jul12 110908 1444.00 1450.75 1437.25 1443.25 -1.25 10,452 31,993 -441
Aug12 110908 1429.75 1430.50 1426.00 1429.75 -0.75 57 664 -4
Sep12 110908 1406.00 1410.00 1406.00 1409.00 -1.00 47 452 +3
Nov12 110908 1389.75 1395.00 1383.75 1390.50 +0.50 4,236 27,360 +1,180
Jan13 110908 1395.50 1395.50 1394.50 1395.50 +1.00 23 5,177 +21
Mar13 110908 1396.75 1396.75 1396.50 1396.75 +0.25 12 127 +5
May13 110908 1393.50 1393.50 1393.00 1393.50 +0.50 0 20 +0
Jul13 110908 1399.00 1399.00 1396.25 1398.75 +2.50 17 159 +0
Aug13 110908 1386.50 1386.50 1386.50 1386.50 unch      
Total Volume and Open Interest 172,911 598,300 -596
Soybean Meal(CBOT)
Sep11 110908 368.90 369.10 365.00 365.50 -1.70 4,879 3,569 -848
Oct11 110908 368.50 370.80 366.50 367.20 -1.70 15,569 33,299 +75
Dec11 110908 373.10 375.70 371.50 372.10 -1.70 43,476 119,447 -2,389
Jan12 110908 375.30 377.20 373.70 374.20 -1.50 1,514 11,984 +413
Mar12 110908 377.60 380.10 376.30 376.90 -1.60 1,442 9,713 -263
May12 110908 379.50 381.70 378.00 378.20 -1.50 3,177 12,865 -353
Jul12 110908 380.90 383.30 379.80 379.80 -1.40 3,101 7,191 +834
Aug12 110908 377.00 378.50 375.30 375.30 -1.70 120 864 +40
Sep12 110908 374.10 374.10 368.30 368.30 -2.00 95 922 -10
Oct12 110908 359.80 360.80 359.80 359.80 -1.00 40 1,009 -8
Total Volume and Open Interest 73,862 204,290 -2,403
Soybean Oil(CBOT)
Sep11 110908 57.86 58.11 57.65 57.82 -0.36 2,464 1,402 -219
Oct11 110908 58.19 58.39 57.68 57.95 -0.35 13,845 35,488 -1,410
Dec11 110908 58.67 58.78 58.05 58.33 -0.34 51,810 160,879 +3,857
Jan12 110908 58.84 58.96 58.27 58.54 -0.36 3,958 32,133 +1,011
Mar12 110908 59.00 59.00 58.43 58.73 -0.30 5,097 25,699 +1,789
May12 110908 58.98 59.09 58.45 58.77 -0.29 3,411 18,692 +1,646
Jul12 110908 59.04 59.21 58.61 58.94 -0.27 4,066 10,825 +1,612
Aug12 110908 59.15 59.16 58.70 58.89 -0.24 1,167 1,831 +1,026
Sep12 110908 59.05 59.05 58.55 58.80 -0.25 1,054 1,465 +906
Oct12 110908 58.55 58.85 58.55 58.55 -0.30 1,486 1,836 +1,365
Total Volume and Open Interest 90,341 295,410 +13,017
Canola(WCE)
Nov11 110908 572.1 573.7 568.7 569.5 -1.8 12,101 107,431 -1,439
Jan12 110908 581.9 583.2 578.6 579.0 -1.8 4,469 41,656 +1,483
Mar12 110908 590.9 592.2 587.4 587.9 -1.9 2,044 21,521 +1,762
May12 110908 598.4 598.5 593.4 593.9 -2.2 672 10,519 +130
Jul12 110908 602.2 604.2 597.7 599.0 -1.9 433 5,147 +182
Total Volume and Open Interest 20,361 191,497 +2,640
Corn(CBOT)
Sep11 110908 737.25 739.75 721.75 723.25 -13.25 7,222 5,028 -2,605
Dec11 110908 749.00 751.50 731.25 734.00 -14.00 145,627 734,452 -3,138
Mar12 110908 761.50 764.00 744.25 746.75 -14.00 26,150 208,495 +749
May12 110908 768.75 770.50 751.50 754.00 -13.75 11,843 49,313 +289
Jul12 110908 773.00 774.50 756.00 758.50 -13.50 16,536 85,802 -1,128
Sep12 110908 705.00 708.75 691.00 696.00 -9.75 1,544 19,416 +0
Dec12 110908 663.00 665.00 650.75 659.00 -4.75 8,680 100,992 +717
Mar13 110908 672.00 672.75 660.75 668.00 -4.75 310 18,421 +33
May13 110908 672.25 677.75 668.75 673.00 -4.75 35 668 -6
Jul13 110908 682.00 682.00 670.00 677.00 -4.75 34 918 +11
Total Volume and Open Interest 218,071 1,234,512 -5,055
Wheat(CBOT)
Sep11 110908 709.00 714.75 703.00 709.25 -5.50 1,079 996 -541
Dec11 110908 753.50 755.00 733.50 738.00 -13.50 40,755 214,848 -1,243
Mar12 110908 789.75 791.75 768.50 774.25 -14.75 10,095 81,017 +107
May12 110908 810.75 811.00 789.00 794.50 -14.50 6,041 17,053 +381
Jul12 110908 810.75 813.25 794.75 799.75 -11.00 4,152 53,793 +133
Sep12 110908 820.00 821.00 808.00 811.25 -9.75 136 3,152 +12
Total Volume and Open Interest 63,143 399,731 -1,356
Wheat(KCBT)
Sep11 110908 835.00 848.50 824.00 824.00 -18.00 219 150 -160
Dec11 110908 859.50 861.00 842.75 846.00 -13.00 9,579 94,903 -59
Mar12 110908 871.50 872.00 856.00 858.50 -12.25 2,288 30,226 -61
May12 110908 872.00 873.00 857.00 860.50 -12.50 311 4,193 +62
Jul12 110908 870.00 870.50 856.50 858.75 -11.25 1,458 21,212 +57
Sep12 110908 874.25 874.25 863.50 866.75 -11.25 37 1,529 -5
Total Volume and Open Interest 13,961 154,129 -153
Wheat(MGE)
Sep11 110908 961.00 961.00 949.50 949.50 -14.75 100 293 -106
Dec11 110908 926.50 927.75 905.50 908.25 -18.25 2,264 21,117 +59
Mar12 110908 925.50 925.50 903.75 906.75 -18.75 336 8,489 +79
May12 110908 925.25 926.00 904.50 907.00 -18.25 153 3,550 +31
Jul12 110908 920.50 921.00 901.25 904.00 -18.00 156 4,726 +66
Total Volume and Open Interest 3,145 41,717 +136
Oats(CBOT)
Sep11 110908 357.00 357.00 353.25 353.25 -2.00 2 29 -267
Dec11 110908 363.50 364.25 353.25 353.25 -8.25 690 12,071 -23
Mar12 110908 371.50 371.50 363.25 363.25 -7.25 56 1,255 +7
May12 110908 371.50 377.50 370.25 370.25 -7.25 1 39 +0
Total Volume and Open Interest 749 13,428 -283
Rough Rice(CBOT)
Sep11 110908 17.56 17.91 17.56 17.61 -0.30 50 163 -6
Nov11 110908 18.19 18.34 17.66 17.83 -0.32 773 14,517 +71
Jan12 110908 18.57 18.62 17.94 18.13 -0.32 43 1,857 +13
Mar12 110908 18.89 18.90 18.27 18.39 -0.34 9 1,017 +0
Total Volume and Open Interest 875 17,725 +78
Live Cattle(CME)
Oct11 110908 117.750 119.550 117.035 118.830 +1.180 24,124 109,772 -2,259
Dec11 110908 118.885 119.750 118.150 119.050 +0.350 18,232 111,134 +4,606
Feb12 110908 121.750 122.580 120.980 122.250 +0.600 8,118 52,824 +714
Apr12 110908 125.500 126.400 124.800 126.100 +0.700 3,898 33,660 +779
Jun12 110908 124.000 124.500 123.285 124.430 +0.380 1,178 13,229 +265
Aug12 110908 124.100 124.535 123.680 124.450 +0.250 395 2,074 +139
Total Volume and Open Interest 56,106 323,804 +4,351
Feeder Cattle(CME)
Sep11 110908 134.200 134.650 132.850 133.950 +0.015 1,208 5,337 -190
Oct11 110908 135.050 136.000 133.350 135.650 +0.850 2,325 13,316 +86
Nov11 110908 136.300 137.035 134.700 136.650 +0.520 1,397 7,246 +191
Jan12 110908 137.750 138.850 136.200 138.700 +1.015 483 4,220 +98
Mar12 110908 138.550 139.935 137.400 139.900 +1.300 175 1,317 +31
Apr12 110908 138.800 140.500 138.700 140.100 +0.500 123 351 +53
May12 110908 138.750 141.000 138.750 140.985 +1.985 23 257 +3
Total Volume and Open Interest 5,769 32,127 +299
Lean Hogs(CME)
Oct11 110908 85.135 86.900 85.135 86.800 +1.950 21,355 70,152 -3,359
Dec11 110908 82.600 83.400 82.330 83.135 +0.735 18,109 92,079 +293
Feb12 110908 87.785 88.750 87.480 88.730 +1.150 8,748 41,937 +1,306
Apr12 110908 90.950 91.700 90.580 91.650 +0.850 1,670 25,892 +265
May12 110908 95.500 95.950 95.230 95.900 +0.500 19 1,033 +4
Jun12 110908 97.900 98.700 97.535 98.600 +0.800 1,090 12,799 +189
Jul12 110908 96.730 97.180 96.500 96.950 +0.450 153 3,714 +31
Aug12 110908 95.300 95.580 95.050 95.580 +0.380 77 2,388 +44
Total Volume and Open Interest 51,388 251,188 -1,081
Class III Milk(CME)
Sep11 110908 18.91 19.02 18.87 18.98 +0.01 411 6,162 -15
Oct11 110908 18.42 18.64 18.27 18.39 -0.07 431 5,174 +181
Nov11 110908 18.11 18.32 18.02 18.08 -0.11 123 4,504 +35
Dec11 110908 17.91 17.98 17.83 17.95 +0.02 84 4,216 +28
Jan12 110908 17.44 17.45 17.40 17.44 -0.01 61 1,658 +8
Total Volume and Open Interest 1,419 31,579 +331
Cocoa(ICE)
Sep11 110908 2907 2909 2907 2909 -37 1 23 -1
Dec11 110908 2940 2949 2907 2911 -43 11,613 69,873 +1,038
Mar12 110908 2985 2985 2947 2950 -41 5,701 54,734 +3,809
May12 110908 3000 3000 2958 2958 -40 568 15,935 +107
Jul12 110908 3000 3000 2968 2968 -36 163 7,183 +98
Sep12 110908 3000 3000 2977 2977 -38 139 9,344 +79
Dec12 110908 3014 3014 2989 2989 -37 288 7,137 +228
Total Volume and Open Interest 18,539 168,743 +5,342
Coffee "C"(ICE)
Sep11 110908 284.85 285.40 284.85 285.40 -0.40 15 326 +0
Dec11 110908 283.90 284.75 281.00 284.10 -0.40 9,868 77,245 +419
Mar12 110908 287.35 287.45 284.40 287.05 -0.30 2,305 19,924 +195
May12 110908 286.10 288.35 285.25 288.00 -0.05 916 9,113 +168
Jul12 110908 284.95 286.45 284.70 286.45 +0.25 343 2,881 +79
Sep12 110908 282.40 284.20 282.30 284.20 +0.45 137 2,417 +41
Total Volume and Open Interest 13,707 114,190 +969
Orange Juice(ICE)
Sep11 110908 179.50 179.50 173.25 173.25 -8.75 6 21 -3
Nov11 110908 168.00 170.90 166.80 167.45 -0.45 938 18,170 +203
Jan12 110908 165.90 167.00 163.20 163.20 -0.80 52 3,337 -10
Mar12 110908 163.90 163.90 163.45 163.45 -1.05 15 1,551 +12
May12 110908 165.00 165.20 163.45 163.45 -1.10 14 464 +13
Jul12 110908 164.20 164.20 162.80 162.80 -1.10 0 145 +0
Total Volume and Open Interest 1,025 23,699 +215
Sugar #11(ICE)
Oct11 110908 28.30 29.07 28.27 28.73 +0.32 49,132 205,753 -10,986
Mar12 110908 28.20 28.20 27.62 27.79 +0.01 40,147 198,179 +10,239
May12 110908 26.16 26.81 26.16 26.46 +0.02 5,369 50,215 +705
Jul12 110908 25.15 25.51 25.07 25.19 +0.02 2,623 65,636 -659
Oct12 110908 24.42 24.78 24.34 24.48 +0.02 744 31,484 -30
Total Volume and Open Interest 98,967 597,010 -635
London Cocoa(LCE)
Sep11 110908 1840 1841 1815 1815 -35 2,489 43,444 +263
Dec11 110908 1884 1884 1860 1861 -30 18,282 72,123 +4,122
Mar12 110908 1905 1905 1886 1888 -28 4,959 44,274 -127
May12 110908 1914 1916 1901 1902 -27 1,084 16,567 +455
Jul12 110908 1926 1926 1912 1913 -28 4,774 12,763 +3,637
Sep12 110908 1931 1932 1920 1920 -30 7,673 10,162 +4,871
Dec12 110908 1941 1941 1926 1927 -31 586 9,263 +506
Total Volume and Open Interest 39,847 209,502 +13,727
London Sugar(LCE)
Oct11 110908 751.00 764.80 750.00 763.00 +7.40 5,064 14,120 -1,782
Dec11 110908 707.30 712.40 704.00 708.50 -1.60 2,424 12,854 +838
Mar12 110908 699.70 704.10 696.70 702.00 -0.30 1,210 11,602 -382
May12 110908 688.20 693.10 685.30 691.10 -1.10 171 3,930 +61
Aug12 110908 664.80 670.00 662.80 670.00 +2.20 50 2,420 +25
Total Volume and Open Interest 9,015 46,846 -1,183
Cotton(ICE)
Oct11 110908 111.14 114.19 111.03 112.45 +2.21 42 268 +4
Dec11 110908 111.80 115.47 111.17 113.63 +3.29 9,077 93,389 +2,152
Mar12 110908 107.17 111.10 107.17 110.27 +3.68 2,702 36,208 +599
May12 110908 106.02 109.50 106.02 108.64 +2.89 607 6,642 +59
Jul12 110908 104.87 108.50 104.87 107.36 +2.49 1,225 10,410 +419
Oct12 110908 105.02 105.02 105.02 105.02 +2.27 0 3 +0
Total Volume and Open Interest 13,806 151,107 +3,280
Lumber(CME)
Sep11 110908 253.3 264.6 252.3 262.6 +5.2 205 562 -142
Nov11 110908 269.8 281.7 268.5 279.3 +7.6 1,118 6,262 -84
Jan12 110908 287.2 302.4 287.2 299.0 +6.6 244 2,161 +26
Mar12 110908 300.6 311.0 300.6 308.7 +7.7 48 271 +19
Total Volume and Open Interest 1,647 9,291 -154
Crude Oil(NYM)
Oct11 110908 90.11 90.23 88.40 89.05 -0.29 313,728 256,780 -12,317
Nov11 110908 90.13 90.40 88.59 89.23 -0.32 107,645 202,379 +8,023
Dec11 110908 90.49 90.64 88.82 89.49 -0.37 103,169 200,601 -7,556
Jan12 110908 90.56 90.83 89.19 89.70 -0.44 22,635 96,555 +1,991
Feb12 110908 90.02 90.95 89.54 89.92 -0.47 8,617 32,373 -288
Mar12 110908 90.01 91.08 89.80 90.13 -0.49 12,727 41,338 +793
Apr12 110908 90.72 91.22 90.10 90.32 -0.51 6,063 27,535 +1,521
May12 110908 91.04 91.46 90.30 90.51 -0.51 4,116 25,958 +257
Jun12 110908 91.43 91.55 90.37 90.69 -0.51 14,293 77,404 +296
Jul12 110908 91.10 91.79 90.50 90.88 -0.51 1,809 33,888 +434
Aug12 110908 90.99 91.03 90.99 91.03 -0.51 2,061 17,230 +543
Sep12 110908 91.24 91.26 91.16 91.16 -0.51 2,610 18,116 -303
Oct12 110908 91.61 91.61 91.31 91.31 -0.51 1,502 14,957 +46
Nov12 110908 91.46 91.46 91.46 91.46 -0.51 885 19,210 +97
Dec12 110908 92.19 92.39 91.00 91.62 -0.51 32,678 158,267 +881
Jan13 110908 91.65 91.65 91.65 91.65 -0.53 285 19,524 +187
Total Volume and Open Interest 665,161 1,520,222 -3,685
e-miNY Crude Oil(NYM)
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110908 90.075 90.250 88.250 89.050 -0.300 8,568 1,937 -21
Nov11 110908 90.050 90.400 88.500 89.225 -0.325 422 622 -5
Dec11 110908 90.100 90.550 88.850 89.500 -0.350 109 406 -22
Jan12 110908 90.400 90.400 89.700 89.700 -0.450 4 273 +0
Feb12 110908 89.925 89.925 89.925 89.925 -0.475 5 15 +0
Mar12 110908 90.125 90.125 90.125 90.125 -0.500 2 19 -2
Apr12 110908 90.325 90.325 90.325 90.325 -0.500 0 8 +0
May12 110908 90.500 90.500 90.500 90.500 -0.525 0 7 +0
Jun12 110908 90.700 90.700 90.700 90.700 -0.500 0 12 +0
Total Volume and Open Interest 9,110 3,511 -50
Heating Oil(NYM)
Oct11 110908 307.56 307.81 303.69 304.43 -3.13 55,764 89,039 -4,885
Nov11 110908 308.79 308.79 304.40 305.26 -3.30 23,396 49,038 +3,650
Dec11 110908 309.68 309.84 305.17 306.03 -3.44 15,583 52,407 -1,525
Jan12 110908 308.68 310.16 306.22 306.89 -3.58 11,956 36,438 +2,117
Feb12 110908 310.58 310.64 306.04 306.46 -3.63 1,927 11,719 -31
Mar12 110908 309.31 309.31 304.70 305.15 -3.63 1,716 9,750 -169
Apr12 110908 302.68 302.95 302.68 302.70 -3.71 788 6,307 +117
May12 110908 300.02 302.69 300.00 300.49 -3.75 518 5,806 -47
Jun12 110908 302.60 302.60 298.86 299.32 -3.85 3,667 29,433 -171
Jul12 110908 299.47 299.47 299.47 299.47 -3.90 224 2,673 +63
Aug12 110908 299.85 299.85 299.85 299.85 -3.95 146 1,270 +7
Sep12 110908 300.27 300.27 300.27 300.27 -4.00 285 2,230 -56
Total Volume and Open Interest 117,039 312,039 -714
Gasoline(NYMEX)
Oct11 110908 291.31 291.66 286.43 288.52 -2.28 45,140 83,391 +2,762
Nov11 110908 286.60 286.60 281.83 283.51 -2.55 22,724 46,631 +1,706
Dec11 110908 284.29 284.31 278.63 280.44 -2.73 14,749 46,568 +1,096
Jan12 110908 280.74 282.60 279.54 279.76 -2.90 7,500 28,589 +484
Feb12 110908 283.41 283.41 279.46 280.20 -2.96 2,602 10,061 +577
Mar12 110908 284.66 284.66 280.82 280.99 -2.97 2,613 12,508 +346
Apr12 110908 291.37 291.37 291.37 291.37 -3.07 1,357 8,013 +252
May12 110908 290.61 290.61 290.61 290.61 -2.98 604 3,965 +75
Jun12 110908 292.20 292.20 289.02 289.02 -3.05 1,754 13,126 +324
Jul12 110908 286.38 286.38 286.38 286.38 -3.08 732 1,640 +211
Total Volume and Open Interest 101,827 270,410 +8,671
e-miNY RBOB Gasoline(NYM)
Oct11 110908 288.50 288.52 288.50 288.50 -2.30 0 1 +0
Nov11 110908 283.50 283.51 283.50 283.50 -2.60      
Dec11 110908 280.40 280.44 280.40 280.40 -2.80      
Jan12 110908 279.80 279.80 279.76 279.80 -2.90 0 1 +0
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct11 110908 3.942 4.029 3.920 3.980 +0.040 148,744 170,003 -10,777
Nov11 110908 4.051 4.118 4.020 4.068 +0.023 52,874 201,415 +7,879
Dec11 110908 4.264 4.308 4.224 4.265 +0.014 43,634 83,432 +3,131
Jan12 110908 4.382 4.425 4.346 4.379 +0.005 32,751 158,448 +3,077
Feb12 110908 4.389 4.428 4.372 4.393 +0.009 8,122 37,284 +788
Mar12 110908 4.340 4.398 4.340 4.365 +0.012 15,664 41,080 -2,325
Apr12 110908 4.341 4.373 4.319 4.338 +0.012 18,481 75,064 -3,123
May12 110908 4.371 4.397 4.352 4.365 +0.010 1,851 18,099 +89
Jun12 110908 4.413 4.437 4.394 4.407 +0.010 756 14,114 -56
Jul12 110908 4.461 4.481 4.443 4.453 +0.010 662 10,860 -46
Aug12 110908 4.485 4.498 4.481 4.481 +0.010 623 10,127 +10
Sep12 110908 4.482 4.505 4.482 4.486 +0.010 717 9,406 +67
Oct12 110908 4.522 4.540 4.500 4.516 +0.010 5,527 43,613 +885
Nov12 110908 4.690 4.702 4.665 4.677 +0.004 435 8,638 +181
Dec12 110908 4.937 4.961 4.917 4.935 -0.002 368 12,365 +34
Jan13 110908 5.068 5.090 5.041 5.067 -0.003 1,110 20,383 +572
Total Volume and Open Interest 334,434 978,976 +1,024
Brent Crude Oil(ICE)
Oct11 110908 116.05 116.60 113.95 114.55 -1.25 193,492 126,729 -14,238
Nov11 110908 115.04 115.25 112.75 113.30 -1.51 122,568 168,121 +8,131
Dec11 110908 114.55 114.61 111.96 112.54 -1.64 105,012 149,337 +7,023
Jan12 110908 113.73 113.82 111.40 112.03 -1.75 21,008 44,686 -1,005
Feb12 110908 113.39 113.40 111.30 111.66 -1.80 9,915 23,995 +2,063
Mar12 110908 113.11 113.20 111.02 111.39 -1.80 6,306 42,760 +661
Apr12 110908 112.91 113.00 110.82 111.17 -1.82 2,843 14,187 +77
May12 110908 112.69 112.72 110.62 110.96 -1.83 2,068 15,196 +5
Jun12 110908 112.47 112.57 110.36 110.73 -1.84 13,366 50,055 +2,095
Jul12 110908 110.53 110.53 110.53 110.53 -1.86 1,022 11,201 -2
Aug12 110908 110.31 110.31 110.31 110.31 -1.88 825 7,950 +77
Sep12 110908 111.15 111.15 110.04 110.04 -1.90 955 11,261 +176
Oct12 110908 109.77 109.77 109.77 109.77 -1.93 502 6,596 +18
Nov12 110908 109.45 109.45 109.45 109.45 -1.95 226 8,815 +55
Total Volume and Open Interest 514,193 864,740 +7,754
Gas Oil(ICE)
Sep11 110908 968.75 968.75 953.00 967.00 +0.25 34,910 34,451 -8,057
Oct11 110908 964.50 967.25 953.00 966.75 unch 96,502 151,079 +349
Nov11 110908 965.50 965.50 950.25 964.00 -0.75 51,280 86,445 +12,572
Dec11 110908 962.00 962.00 947.25 961.00 -1.50 41,901 74,173 -1,429
Jan12 110908 958.75 959.50 945.50 959.25 -1.75 17,841 56,858 -347
Feb12 110908 952.50 957.50 944.75 957.25 -2.25 7,703 27,644 +2,087
Mar12 110908 952.00 955.50 942.75 955.25 -2.50 3,606 20,154 +779
Apr12 110908 953.75 953.75 940.75 953.00 -2.75 3,190 15,908 +770
May12 110908 952.00 952.00 938.50 950.75 -3.25 2,737 12,173 -344
Jun12 110908 950.75 951.25 937.50 949.75 -3.50 6,616 38,032 -1,209
Total Volume and Open Interest 272,770 598,686 +5,035
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110908 2.784 2.797 2.771 2.775 -0.034 269 1,346 -30
Nov11 110908 2.761 2.761 2.733 2.743 -0.021 163 1,154 +15
Dec11 110908 2.732 2.736 2.705 2.716 -0.024 119 1,334 -25
Jan12 110908 2.670 2.670 2.656 2.662 -0.023 45 827 +27
Feb12 110908 2.651 2.651 2.647 2.647 -0.023 142 903 -82
Mar12 110908 2.650 2.650 2.650 2.650 -0.038 137 967 -89
Apr12 110908 2.660 2.660 2.660 2.660 -0.032 129 630 -89
Total Volume and Open Interest 1,339 10,086 -402
WTI Crude Oil(ICE)
Oct11 110908 89.82 90.24 88.45 89.05 -0.29 88,305 56,709 -449
Nov11 110908 89.99 90.37 88.71 89.23 -0.32 37,540 55,014 +4,496
Dec11 110908 90.17 90.65 88.93 89.49 -0.37 42,588 90,566 -8,837
Jan12 110908 90.52 90.83 89.20 89.70 -0.44 5,957 24,173 +146
Feb12 110908 90.75 91.02 89.42 89.92 -0.47 2,995 10,399 +303
Mar12 110908 90.54 91.15 89.85 90.13 -0.49 3,663 15,892 +158
Apr12 110908 90.56 91.30 90.08 90.32 -0.51 1,652 5,235 +533
May12 110908 90.74 91.44 89.93 90.51 -0.51 933 6,720 +177
Jun12 110908 91.23 91.43 90.12 90.69 -0.51 5,870 28,022 -1,099
Jul12 110908 90.88 90.88 90.88 90.88 -0.51 381 7,309 +96
Aug12 110908 91.03 91.03 91.03 91.03 -0.51 278 3,992 +39
Sep12 110908 91.16 91.16 91.16 91.16 -0.51 70 6,753 +36
Oct12 110908 91.31 91.31 91.31 91.31 -0.51 40 1,425 +1
Nov12 110908 91.46 91.46 91.46 91.46 -0.51 10 2,527 +0
Dec12 110908 92.24 92.41 91.00 91.62 -0.51 7,006 46,697 +619
Jan13 110908 91.65 91.65 91.65 91.65 -0.53 6 1,962 +0
Total Volume and Open Interest 207,438 450,213 -6,732
US Dollar Index(ICE)
Sep11 110908 75.580 76.405 75.570 76.353 +0.787 32,087 45,365 -2,313
Dec11 110908 75.990 76.765 75.945 76.710 +0.765 2,014 3,151 +268
Mar12 110908 77.140 77.140 77.140 77.140 +0.765 1 3 -1
Total Volume and Open Interest 34,102 48,520 -2,046
Australian Dollar(CME)
Sep11 110908 106.42 106.49 105.53 105.70 -0.62 85,061 107,249 -4,289
Dec11 110908 105.31 105.33 104.41 104.55 -0.63 7,604 24,878 +4,922
Mar12 110908 103.57 104.19 103.57 103.57 -0.62 0 5 +0
Total Volume and Open Interest 92,665 132,231 +633
British Pound(CME)
Sep11 110908 159.84 160.82 159.11 159.65 -0.11 104,857 106,460 +3,841
Dec11 110908 159.65 160.67 159.00 159.51 -0.11 6,214 11,376 +3,658
Mar12 110908 160.55 160.55 159.36 159.36 -0.12 1 30 +1
Total Volume and Open Interest 111,072 117,872 +7,500
Canadian Dollar(CME)
Sep11 110908 101.61 101.70 101.01 101.08 -0.33 78,184 91,706 -2,825
Dec11 110908 101.45 101.50 100.83 100.89 -0.33 6,149 15,760 +3,769
Mar12 110908 100.96 101.35 100.70 100.76 -0.37 34 2,042 +3
Jun12 110908 100.65 101.03 100.65 100.65 -0.38 46 439 +23
Total Volume and Open Interest 84,415 110,161 +971
Japanese Yen(CME)
Sep11 110908 129.49 129.64 128.87 129.09 -0.24 94,329 113,018 -4,259
Dec11 110908 129.46 129.78 129.02 129.23 -0.25 9,868 10,876 +4,817
Mar12 110908 129.40 129.65 129.40 129.40 -0.25 24 74 +19
Total Volume and Open Interest 104,221 123,989 +577
Swiss Franc(CME)
Sep11 110908 116.57 116.64 114.03 114.35 -2.24 26,913 40,029 -3,138
Dec11 110908 116.59 116.90 114.39 114.67 -2.23 2,699 2,961 +396
Mar12 110908 114.99 117.25 114.99 114.99 -2.26 9 37 -5
Total Volume and Open Interest 29,621 43,038 -2,747
EuroFX(CME)
Sep11 110908 140.93 140.95 138.71 138.88 -2.01 286,012 192,822 -801
Dec11 110908 140.83 140.88 138.64 138.79 -2.03 13,072 17,771 +3,152
Mar12 110908 140.55 140.79 138.75 138.75 -2.04 92 528 +90
Total Volume and Open Interest 299,177 211,955 +2,440
Mexican Peso(CME)
Sep11 110908 802.0 802.0 796.5 799.0 -3.0 29,444 79,100 -9,022
Oct11 110908 796.5 799.5 796.2 796.5 -3.0      
Total Volume and Open Interest 37,518 107,334 -3,796
Brazilian Real(CME)
Oct11 110908 598.20 599.95 598.20 598.20 -1.75      
Nov11 110908 595.45 597.30 595.45 595.45 -1.85      
Dec11 110908 592.90 594.10 590.80 592.75 -1.95 59 3,347 +4
Jan12 110908 590.05 592.10 590.05 590.05 -2.05 0 14,366 +0
Total Volume and Open Interest 59 33,960 +4
30-Year T-Bonds(CBOT)
Sep11 110908 140~200 141~240 140~160 141~110 +0~190 10,557 38,553 -2,376
Dec11 110908 139~120 140~180 139~090 140~040 +0~190 325,344 607,565 +5,951
Mar12 110908 139~040 139~040 138~170 139~040 +0~190 14 43 +6
Total Volume and Open Interest 335,915 646,161 +3,581
10-Year T-Notes(CBOT)
Sep11 110908 130~305 131~095 130~280 131~075 +0~110 22,216 45,883 -6,413
Dec11 110908 129~285 130~125 129~275 130~105 +0~120 1,025,688 1,702,953 -10,964
Mar12 110908 129~125 129~125 129~005 129~125 +0~120 0 3 +0
Total Volume and Open Interest 1,047,904 1,748,839 -17,377
5-Year T-Notes(CBOT)
Sep11 110908 123~082 123~112 123~082 123~109 +0~024 22,363 73,417 -6,155
Dec11 110908 122~092 122~127 122~091 122~122 +0~026 435,918 1,277,870 +6,066
Mar12 110908 122~018 122~018 121~120 122~018 +0~026      
Total Volume and Open Interest 458,281 1,351,287 -89
2 Year T-Notes(CBOT)
Sep11 110908 110~036 110~038 110~034 110~037 +0~003 18,098 35,872 -7,855
Dec11 110908 110~031 110~035 110~030 110~033 +0~002 96,742 730,246 +3,787
Mar12 110908 110~027 110~027 110~025 110~027 +0~002 0 100 +0
Total Volume and Open Interest 114,840 766,218 -4,068
Eurodollars(CME)
Sep11 110908 99.637 99.647 99.628 99.645 +0.012 137,839 1,085,440 -8,126
Dec11 110908 99.475 99.500 99.465 99.490 +0.025 251,427 1,053,696 -11,096
Mar12 110908 99.470 99.495 99.460 99.480 +0.025 170,051 1,058,050 +13,009
Jun12 110908 99.480 99.515 99.475 99.490 +0.020 130,730 1,167,288 -18,054
Sep12 110908 99.485 99.515 99.480 99.495 +0.020 109,523 823,978 -5,093
Dec12 110908 99.470 99.505 99.470 99.490 +0.025 117,148 759,074 -6,177
Mar13 110908 99.470 99.500 99.465 99.490 +0.030 115,295 715,466 +3,859
Jun13 110908 99.415 99.445 99.410 99.440 +0.035 97,799 562,974 -6,499
Sep13 110908 99.310 99.350 99.310 99.340 +0.035 90,239 506,516 -1,301
Dec13 110908 99.150 99.195 99.150 99.185 +0.040 80,806 405,182 -4,831
Mar14 110908 98.985 99.030 98.980 99.020 +0.040 69,852 278,424 -532
Jun14 110908 98.795 98.840 98.795 98.835 +0.045 62,894 281,557 -1,766
Sep14 110908 98.605 98.655 98.600 98.645 +0.050 49,707 153,965 +939
Dec14 110908 98.405 98.455 98.400 98.450 +0.060 38,539 154,353 -7,857
Mar15 110908 98.210 98.270 98.210 98.265 +0.065 25,680 124,192 -4,109
Jun15 110908 6.275 6.345 6.275 6.335 +0.070 23,263 118,920 -3,147
Sep15 110908 6.080 6.170 6.080 6.160 +0.080 28,240 76,646 +2,636
Dec15 110908 5.910 5.990 5.910 5.980 +0.085 15,934 70,297 -2,721
Total Volume and Open Interest 1,649,630 9,640,858 -61,135
30 Day Federal Funds(CBOT)
Sep11 110908 99.912 99.918 99.910 99.912 +0.002 2,036 53,952 -113
Oct11 110908 99.915 99.925 99.915 99.920 +0.005 1,546 59,229 -327
Nov11 110908 99.915 99.930 99.915 99.920 +0.005 2,230 55,689 +254
Dec11 110908 99.925 99.930 99.920 99.925 +0.005 1,913 66,158 -90
Jan12 110908 99.920 99.925 99.915 99.920 +0.005 1,374 56,554 -275
Feb12 110908 99.915 99.925 99.915 99.915 unch 2,070 48,570 -151
Total Volume and Open Interest 28,816 709,559 -1,863
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110908 99.675 99.675 99.675 99.675 -0.002 0 191 +0
Dec11 110908 99.688 99.688 99.688 99.688 unch 0 332 +0
Mar12 110908 99.688 99.688 99.688 99.688 unch 0 340 +0
Jun12 110908 99.685 99.685 99.685 99.685 unch      
Sep12 110908 99.610 99.610 99.610 99.610 unch      
Dec12 110908 99.670 99.670 99.670 99.670 unch      
Mar13 110908 99.670 99.670 99.670 99.670 unch      
Jun13 110908 99.625 99.625 99.625 99.625 unch      
Sep13 110908 99.485 99.485 99.485 99.485 unch      
Dec13 110908 99.345 99.345 99.345 99.345 unch      
Total Volume and Open Interest 0 863 +0
3-Mth Euro-Yen(SGX)
Sep11 110908 99.68 99.68 99.68 99.68 unch 10 1,597 +0
Dec11 110908 99.69 99.69 99.69 99.69 unch 10 2,299 +10
Mar12 110908 99.69 99.69 99.69 99.69 unch 0 2,338 +0
Jun12 110908 99.68 99.68 99.68 99.68 unch 0 1,380 +0
Sep12 110908 99.61 99.61 99.61 99.61 unch 0 411 +0
Dec12 110908 99.67 99.67 99.67 99.67 unch 0 51 +0
Mar13 110908 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 110908 99.62 99.62 99.62 99.62 unch      
Total Volume and Open Interest 20 8,079 +10
Japanese Gov't Bonds(SGX)
Dec11 110908 142.54 142.60 142.43 142.57 +0.03 4,729 25,708 +1,979
Mar12 110908 141.00 141.00 141.00 141.00 +0.55      
Jun12 110908 138.91 138.91 138.91 138.91 +0.55      
Total Volume and Open Interest 4,729 25,708 -10,524
Euro-Bund(EUREX)
Sep11 110908 138.06 138.21 137.88 138.16 +0.36 503,408 13,816 -233,404
Dec11 110908 136.43 137.27 136.18 136.45 +0.30 942,473 869,268 +155,918
Mar12 110908 135.70 137.38 135.70 136.72 +0.40 397 92 +50
Total Volume and Open Interest 1,446,278 883,176 -77,436
Euro-Bobl(EUREX)
Sep11 110908 123.63 123.63 123.32 123.43 +0.10 337,746 22,370 -197,382
Dec11 110908 122.30 122.72 122.12 122.32 +0.20 665,866 715,608 +157,784
Mar12 110908 122.47 122.47 122.47 122.47 +0.20 60 0 +0
Total Volume and Open Interest 1,003,672 737,978 -39,598
3-Mth Euribor(EUREX)
Sep11 110908 98.510 98.525 98.495 98.495 -0.030 7 1,778 -1
Dec11 110908 98.780 98.820 98.770 98.820 +0.035 51 1,478 -23
Mar12 110908 98.950 98.950 98.950 98.950 +0.050 118 2,360 +0
Total Volume and Open Interest 438 9,976 -22
Long Gilt(LIFFE)
Sep11 110908 130~16 130~27 129~26 130~03 -0~08 4,693 55,712 -342
Dec11 110908 129~06 129~27 128~14 128~26 -0~07 141,003 357,162 -3,135
Total Volume and Open Interest 145,696 412,874 -3,477
3-Mth Short Sterling(LIFFE)
Sep11 110908 99.09 99.11 99.07 99.07 -0.01 30,356 348,763 -8,857
Dec11 110908 99.01 99.04 98.97 98.99 -0.01 59,588 455,898 -1,710
Mar12 110908 99.05 99.07 99.01 99.02 -0.02 55,315 369,539 +11,200
Jun12 110908 99.07 99.10 99.04 99.05 -0.02 50,572 241,724 +751
Sep12 110908 99.09 99.11 99.04 99.07 -0.01 53,649 282,727 +15,091
Dec12 110908 99.06 99.08 99.01 99.04 -0.01 41,268 229,946 -4,367
Total Volume and Open Interest 371,682 2,431,081 +17,952
3-Mth Euribor(LIFFE)
Sep11 110908 98.525 98.555 98.480 98.495 -0.030 146,323 630,987 -21,247
Dec11 110908 98.790 98.875 98.750 98.820 +0.035 138,640 633,261 -20,833
Mar12 110908 98.910 98.995 98.885 98.950 +0.050 119,421 494,075 +3,007
Total Volume and Open Interest 838,945 3,549,774 -40,755
3-Mth Aus T-Bills(SFE)
Sep11 110908 95.17 95.25 95.16 95.21 +0.03 17,233 4,400 -93,208
Dec11 110908 95.61 95.75 95.59 95.70 +0.07 47,090 251,362 -5,196
Mar12 110908 95.91 96.05 95.85 96.00 +0.08 25,715 170,349 -3,349
Jun12 110908 96.00 96.16 95.93 96.11 +0.10 10,514 93,807 -1,252
Sep12 110908 95.98 96.15 95.90 96.09 +0.12 3,676 65,432 +33
Dec12 110908 95.87 96.04 95.81 95.99 +0.12 1,547 40,219 +2
Mar13 110908 95.76 95.90 95.71 95.88 +0.13 862 38,246 -409
Jun13 110908 95.69 95.82 95.61 95.78 +0.14 1,488 20,711 +902
Sep13 110908 95.57 95.73 95.52 95.69 +0.15 1,298 4,623 +878
Dec13 110908 95.48 95.60 95.48 95.59 +0.14 3 1,798 -4
Total Volume and Open Interest 109,459 691,094 -101,603
10-Year Aus T-Bonds(SFE)
Sep11 110908 95.68 95.78 95.65 95.74 +0.07 51,679 383,586 -5,857
Dec11 110908 95.67 95.75 95.64 95.71 +0.07 1,601 1,425 +460
Total Volume and Open Interest 53,280 385,011 -5,397
3-Year Aus T-Bonds(SFE)
Sep11 110908 96.19 96.32 96.14 96.30 +0.11 157,647 655,053 -2,926
Dec11 110908 96.24 96.36 96.20 96.35 +0.11 1,193 2,881 +808
Total Volume and Open Interest 158,840 657,934 -2,118
Gold(CMX)
Oct11 110908 1814.9 1870.9 1814.0 1855.2 +40.3 13,880 34,487 +711
Dec11 110908 1819.5 1873.3 1816.2 1857.5 +39.9 316,257 345,479 -7,372
Feb12 110908 1819.2 1874.6 1819.2 1859.2 +39.9 3,190 31,673 +267
Apr12 110908 1821.4 1876.4 1819.8 1860.9 +39.9 449 8,400 -17
Jun12 110908 1843.8 1876.8 1837.5 1862.9 +40.0 252 17,040 +34
Aug12 110908 1844.4 1877.3 1842.1 1864.8 +40.0 120 6,358 -38
Oct12 110908 1855.0 1879.0 1842.2 1866.7 +40.0 22 4,305 +4
Dec12 110908 1856.4 1882.0 1845.7 1868.7 +40.1 263 13,886 -133
Feb13 110908 1870.9 1870.9 1870.9 1870.9 +40.1 4 3,121 +0
Apr13 110908 1873.0 1873.0 1873.0 1873.0 +40.1 2 333 -2
Jun13 110908 1875.4 1875.4 1875.4 1875.4 +40.1 192 12,273 +143
Total Volume and Open Interest 335,742 517,132 -6,162
Silver(CMX)
Sep11 110908 4152.0 4262.0 4152.0 4247.9 +90.7 295 873 -102
Dec11 110908 4165.5 4272.5 4128.5 4253.0 +89.9 41,675 76,866 -1,415
Mar12 110908 4160.5 4258.0 4160.5 4255.8 +90.4 584 7,943 +195
May12 110908 4256.0 4256.4 4256.0 4256.4 +91.0 23 2,498 -6
Jul12 110908 4255.3 4255.3 4255.3 4255.3 +91.1 0 1,955 +0
Sep12 110908 4184.5 4252.8 4184.5 4252.8 +91.3 1 538 -1
Dec12 110908 4174.0 4248.0 4153.0 4246.2 +92.0 132 9,042 +67
Total Volume and Open Interest 43,638 112,137 -1,312
Platinum(NYMEX)
Oct11 110908 1823.8 1867.2 1823.8 1854.5 +25.8 8,369 33,680 -1,298
Jan12 110908 1834.8 1868.8 1831.9 1858.3 +25.7 732 6,137 +86
Apr12 110908 1847.8 1872.8 1847.8 1862.3 +25.6 67 1,133 +37
Jul12 110908 1866.6 1866.6 1866.6 1866.6 +25.6 10 23 +2
Total Volume and Open Interest 9,178 40,973 -1,173
Palladium(NYMEX)
Sep11 110908 760.00 763.60 760.00 763.60 +12.75 1 460 -1
Dec11 110908 752.75 766.70 752.75 765.30 +12.60 2,104 19,899 -334
Mar12 110908 111.14 111.14 111.14 111.14 +12.60 0 115 +0
Total Volume and Open Interest 2,105 20,478 -335
Copper(CMX)
Sep11 110908 410.30 413.20 407.40 412.80 +1.25 617 3,369 -1,101
Dec11 110908 413.20 415.95 408.65 414.35 +1.15 26,923 77,490 +395
Mar12 110908 415.20 417.55 411.10 416.25 +1.20 1,110 22,194 +704
May12 110908 413.15 417.30 413.15 417.15 +1.30 80 4,093 +5
Jul12 110908 417.55 417.55 417.55 417.55 +1.30 35 1,093 +2
Total Volume and Open Interest 28,972 115,871 -1
DJIA Index(CBOT)
Sep11 110908 11418 11450 11281 11293 -122 1,208 14,026 +64
Dec11 110908 11358 11371 11205 11223 -120 936 961 +721
Mar12 110908 11154 11274 11154 11154 -120      
Jun12 110908 11084 11204 11084 11084 -120      
Total Volume and Open Interest 2,144 14,987 +785
E-mini DJIA Index(CBOT)
Sep11 110908 11415 11473 11275 11293 -122 103,903 71,858 -209
Dec11 110908 11350 11400 11205 11223 -120 1,772 3,309 +588
Mar12 110908 11240 11240 11154 11154 -120 2 11 -2
Jun12 110908 11084 11084 11084 11084 -120      
Total Volume and Open Interest 105,677 75,178 +377
S & P 500(CME)
Sep11 110908 1199.10 1203.50 1182.50 1185.70 -13.30 34,541 395,238 -2,560
Dec11 110908 1184.00 1197.70 1176.50 1180.00 -13.30 22,597 52,393 +10,486
Mar12 110908 1174.60 1191.90 1173.40 1174.60 -13.30 453 1,087 +440
Jun12 110908 1169.50 1186.80 1168.30 1169.50 -13.30 0 26 +0
Total Volume and Open Interest 57,591 448,844 +8,366
S & P 500 E-Mini(Globex)
Sep11 110908 1199.25 1203.75 1182.00 1185.75 -13.25 2,595,150 3,415,957 -178,496
Dec11 110908 1193.75 1198.00 1176.25 1180.00 -13.25 246,217 351,035 +183,400
Total Volume and Open Interest 2,841,499 3,767,695 +4,979
NASDAQ 100(CME)
Sep11 110908 2225.80 2243.00 2205.80 2216.80 -5.20 1,896 28,758 +1,407
Dec11 110908 2208.00 2240.00 2201.00 2212.00 -5.00 67 132 +27
Mar12 110908 2209.30 2209.30 2207.30 2209.30 -5.00      
Total Volume and Open Interest 1,963 28,890 +1,434
NASDAQ 100 E-Mini(Globex)
Sep11 110908 2223.00 2244.00 2205.30 2216.80 -5.20 252,548 390,300 +5,445
Dec11 110908 2220.00 2239.00 2200.80 2212.00 -5.00 3,744 9,417 +1,575
Total Volume and Open Interest 256,301 399,753 +7,019
S & P Midcap 400(CME)
Sep11 110908 848.60 857.20 848.60 848.60 -8.60 10 4,893 -10
Dec11 110908 845.70 857.00 845.70 845.70 -8.50 10 10 +10
Mar12 110908 844.00 844.00 844.00 844.00 -8.50      
Total Volume and Open Interest 20 4,903 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110908 8875 8890 8750 8785 -80 21,892 17,906 -6,359
Dec11 110908 8830 8855 8705 8735 -90 14,922 26,320 +8,435
Total Volume and Open Interest 36,814 44,226 +2,076
Nikkei 225(SGX)
Sep11 110908 8775 8875 8760 8795 +5 214,180 204,890 -17,250
Dec11 110908 8720 8815 8695 8730 unch 109,048 143,397 +48,723
Mar12 110908 8725 8725 8725 8725 +5 0 611 +0
Total Volume and Open Interest 326,041 360,384 +33,723
CAC 40(EURONEXT)
Sep11 110908 3074.0 3116.5 3042.5 3083.5 +11.5 109,277 320,869 -9,324
Oct11 110908 3070.5 3111.5 3045.0 3078.5 +11.5 12,259 12,030 +10,569
Nov11 110908 3098.5 3101.5 3072.5 3072.5 +4.5 7 12 +6
Total Volume and Open Interest 121,584 334,134 +1,280
Hang Seng Index(HKFE)
Sep11 110908 20100 20145 19730 19857 -113 80,456 100,020 +253
Oct11 110908 20122 20137 19738 19860 -108 622 1,611 +338
Total Volume and Open Interest 81,594 107,467 +616
DAX(EUREX)
Sep11 110908 5424.5 5474.0 5307.5 5406.0 +5.5 187,025 192,252 +5,665
Dec11 110908 5430.5 5483.5 5323.5 5418.0 +6.5 4,243 22,875 +1,633
Mar12 110908 5448.0 5502.5 5349.5 5436.0 +6.0 262 2,862 +99
Total Volume and Open Interest 191,530 217,989 +7,397
FT-SE 100(EURONEXT)
Sep11 110908 5372.00 5375.00 5268.00 5331.50 +8.50 125,823 596,360 -12,950
Dec11 110908 5347.50 5349.50 5245.50 5307.00 +9.00 16,497 86,078 +10,938
Mar12 110908 5271.50 5271.50 5271.50 5271.50 +9.00 6 306 -3
Total Volume and Open Interest 142,366 683,211 -2,015
SPI 200(SFE)
Sep11 110908 4190.0 4248.0 4158.0 4187.0 -9.0 49,147 241,327 -5,666
Dec11 110908 4199.0 4256.0 4172.0 4198.0 -9.0 2,354 10,673 +1,496
Mar12 110908 4176.0 4176.0 4176.0 4176.0 -11.0 19 2,013 -4
Total Volume and Open Interest 51,737 256,778 -4,085
GSCI(CME)
Sep11 110908 672.00 675.50 668.00 668.00 -2.35 255 8,471 -20
Oct11 110908 671.25 674.50 666.85 666.85 -3.15 154 177 +142
Nov11 110908 668.50 675.00 668.50 668.50 -2.50      
Total Volume and Open Interest 409 8,648 +122
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