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 Fri September 09, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110909 1405.75 1416.50 1402.50 1416.50 +9.25 2,545 1,860 -247
Nov11 110909 1417.00 1429.00 1412.75 1426.75 +8.50 97,634 347,105 -5,702
Jan12 110909 1427.25 1438.75 1423.00 1436.75 +8.25 25,019 74,664 -3,244
Mar12 110909 1434.25 1444.50 1428.50 1442.50 +7.75 13,831 50,481 +2,076
May12 110909 1434.00 1447.25 1429.25 1444.25 +7.00 14,272 55,637 +5,668
Jul12 110909 1448.75 1453.50 1436.50 1450.00 +6.75 5,877 32,316 +323
Aug12 110909 1436.75 1436.75 1429.75 1436.75 +7.00 71 638 -26
Sep12 110909 1411.25 1416.50 1405.50 1416.50 +7.50 41 432 -20
Nov12 110909 1389.75 1400.00 1383.00 1399.50 +9.00 2,564 28,029 +669
Jan13 110909 1400.00 1404.00 1395.50 1404.00 +8.50 6 5,177 +0
Mar13 110909 1405.00 1405.00 1396.75 1405.00 +8.25 2 129 +2
May13 110909 1395.00 1403.00 1390.25 1403.00 +9.50 0 20 +0
Jul13 110909 1400.25 1406.50 1398.75 1406.50 +7.75 14 156 -3
Aug13 110909 1394.00 1394.00 1386.50 1394.00 +7.50      
Total Volume and Open Interest 161,907 597,801 -499
Soybean Meal(CBOT)
Sep11 110909 368.50 368.70 365.10 368.70 +3.20 2,978 2,445 -1,124
Oct11 110909 368.00 371.20 366.70 370.30 +3.10 10,701 33,399 +100
Dec11 110909 372.60 376.00 371.50 375.10 +3.00 27,235 119,121 -326
Jan12 110909 374.40 378.10 373.70 377.30 +3.10 929 12,232 +248
Mar12 110909 377.50 380.20 376.60 379.90 +3.00 801 9,770 +57
May12 110909 380.80 381.70 377.80 381.20 +3.00 1,159 12,680 -185
Jul12 110909 382.70 383.00 379.70 383.00 +3.20 1,177 7,371 +180
Aug12 110909 376.40 379.00 375.80 378.80 +3.50 136 893 +29
Sep12 110909 370.90 374.50 370.90 372.00 +3.70 172 930 +8
Oct12 110909 366.60 366.60 364.00 364.00 +4.20 62 993 -16
Total Volume and Open Interest 45,518 203,284 -1,006
Soybean Oil(CBOT)
Sep11 110909 57.67 58.36 57.53 58.20 +0.38 1,283 1,282 -120
Oct11 110909 57.90 58.50 57.63 58.34 +0.39 10,922 35,609 +121
Dec11 110909 58.33 58.88 58.00 58.71 +0.38 39,025 161,789 +910
Jan12 110909 58.46 59.06 58.20 58.89 +0.35 4,708 31,937 -196
Mar12 110909 58.75 59.26 58.41 59.11 +0.38 4,167 25,934 +235
May12 110909 58.99 59.29 58.45 59.16 +0.39 1,768 19,102 +410
Jul12 110909 59.12 59.45 58.65 59.31 +0.37 1,382 10,866 +41
Aug12 110909 58.81 59.37 58.49 59.26 +0.37 40 1,844 +13
Sep12 110909 58.95 59.21 58.48 59.17 +0.37 72 1,466 +1
Oct12 110909 58.92 58.92 58.55 58.92 +0.37 0 1,836 +0
Total Volume and Open Interest 63,653 296,901 +1,491
Canola(WCE)
Nov11 110909 570.4 577.5 568.2 573.0 +3.5 11,359 103,809 -3,622
Jan12 110909 579.9 586.4 578.1 582.6 +3.6 3,196 42,224 +568
Mar12 110909 590.0 595.2 587.0 591.5 +3.6 998 21,622 +101
May12 110909 595.9 600.8 593.9 596.9 +3.0 164 10,523 +4
Jul12 110909 600.4 604.9 598.6 601.0 +2.0 225 5,190 +43
Total Volume and Open Interest 16,536 189,034 -2,463
Corn(CBOT)
Sep11 110909 723.00 729.00 719.75 726.00 +2.75 3,784 3,615 -1,413
Dec11 110909 734.00 740.50 730.25 736.50 +2.50 192,161 722,393 -12,059
Mar12 110909 746.75 753.00 743.25 749.25 +2.50 44,323 208,784 +289
May12 110909 754.50 759.25 749.75 755.75 +1.75 10,707 50,813 +1,500
Jul12 110909 758.25 763.50 754.25 760.00 +1.50 15,942 85,580 -222
Sep12 110909 695.50 702.00 694.25 699.50 +3.50 2,793 19,287 -129
Dec12 110909 658.00 660.00 653.25 656.50 -2.50 9,036 102,681 +1,689
Mar13 110909 668.00 668.00 663.75 665.00 -3.00 133 18,429 +8
May13 110909 671.00 673.00 670.00 670.00 -3.00 31 670 +2
Jul13 110909 673.00 677.00 672.00 674.00 -3.00 40 918 +0
Total Volume and Open Interest 279,141 1,224,262 -10,250
Wheat(CBOT)
Sep11 110909 713.50 713.50 701.00 701.00 -8.25 769 361 -635
Dec11 110909 737.00 742.25 727.00 729.75 -8.25 42,697 214,011 -837
Mar12 110909 774.25 778.00 761.50 764.50 -9.75 8,298 81,419 +402
May12 110909 795.25 797.25 782.50 784.50 -10.00 3,383 17,272 +219
Jul12 110909 799.25 802.75 788.25 789.50 -10.25 4,443 54,503 +710
Sep12 110909 810.25 811.25 799.00 800.50 -10.75 102 3,152 +0
Total Volume and Open Interest 60,695 399,750 +19
Wheat(KCBT)
Sep11 110909 821.00 821.00 810.25 810.25 -13.75 49 73 -77
Dec11 110909 845.00 850.75 831.50 832.50 -13.50 9,239 95,371 +468
Mar12 110909 857.25 863.25 844.25 845.00 -13.50 2,461 30,697 +471
May12 110909 862.50 864.50 847.00 847.00 -13.50 318 4,246 +53
Jul12 110909 857.50 863.00 843.50 844.00 -14.75 1,167 21,512 +300
Sep12 110909 866.75 868.00 852.00 852.00 -14.75 54 1,507 -22
Total Volume and Open Interest 13,356 155,369 +1,240
Wheat(MGE)
Sep11 110909 953.00 954.50 945.75 945.75 -3.75 32 272 -21
Dec11 110909 908.00 913.00 902.50 907.25 -1.00 2,179 21,445 +328
Mar12 110909 909.75 911.75 900.50 904.00 -2.75 626 8,653 +164
May12 110909 907.50 911.00 900.00 901.00 -6.00 316 3,587 +37
Jul12 110909 904.25 906.25 895.50 898.25 -5.75 147 4,764 +38
Total Volume and Open Interest 3,428 42,330 +613
Oats(CBOT)
Sep11 110909 348.25 353.25 348.25 348.25 -5.00 4 27 -2
Dec11 110909 354.00 356.00 345.00 348.25 -5.00 1,223 11,959 -112
Mar12 110909 363.50 363.50 356.00 358.00 -5.25 63 1,262 +7
May12 110909 368.00 370.25 365.00 365.00 -5.25 16 45 +6
Total Volume and Open Interest 1,307 13,327 -101
Rough Rice(CBOT)
Sep11 110909 17.70 18.06 17.61 18.06 +0.45 62 75 -88
Nov11 110909 17.80 18.33 17.72 18.33 +0.50 1,202 14,572 +55
Jan12 110909 18.07 18.63 18.07 18.63 +0.50 193 1,840 -17
Mar12 110909 18.36 18.89 18.34 18.89 +0.50 25 1,023 +6
Total Volume and Open Interest 1,483 17,682 -43
Live Cattle(CME)
Oct11 110909 119.300 119.600 118.400 118.450 -0.380 37,381 99,727 -10,045
Dec11 110909 119.400 119.700 118.035 118.250 -0.800 29,842 110,978 -156
Feb12 110909 122.385 122.700 121.250 121.830 -0.420 12,519 55,031 +2,207
Apr12 110909 126.250 126.650 125.450 125.785 -0.315 4,851 34,627 +967
Jun12 110909 124.500 124.700 123.680 124.150 -0.280 1,145 13,351 +122
Aug12 110909 124.600 124.730 123.700 124.100 -0.350 282 2,098 +24
Total Volume and Open Interest 86,071 316,966 -6,838
Feeder Cattle(CME)
Sep11 110909 134.550 134.900 133.200 133.235 -0.715 1,193 5,175 -162
Oct11 110909 135.900 136.285 134.575 134.850 -0.800 4,695 12,561 -755
Nov11 110909 137.050 137.300 135.600 135.685 -0.965 2,719 7,934 +688
Jan12 110909 138.700 139.000 137.685 138.235 -0.465 1,111 4,520 +300
Mar12 110909 140.000 140.100 138.750 139.500 -0.400 287 1,437 +120
Apr12 110909 140.500 140.500 138.950 139.535 -0.565 111 367 +16
May12 110909 140.200 141.050 139.250 140.500 -0.485 88 308 +51
Total Volume and Open Interest 10,229 32,400 +273
Lean Hogs(CME)
Oct11 110909 86.600 87.650 85.980 87.250 +0.450 24,969 63,903 -6,249
Dec11 110909 83.400 83.885 82.500 83.580 +0.445 24,489 91,005 -1,074
Feb12 110909 88.385 89.580 88.150 89.500 +0.770 8,622 43,054 +1,117
Apr12 110909 91.550 92.500 91.080 92.400 +0.750 3,335 26,793 +901
May12 110909 96.000 96.600 96.000 96.600 +0.700 39 1,046 +13
Jun12 110909 98.200 99.250 98.000 99.180 +0.580 1,098 13,103 +304
Jul12 110909 97.080 97.750 96.850 97.300 +0.350 177 3,792 +78
Aug12 110909 95.580 96.000 95.580 95.980 +0.400 116 2,481 +93
Total Volume and Open Interest 62,921 246,427 -4,761
Class III Milk(CME)
Sep11 110909 18.94 18.98 18.86 18.92 -0.06 178 6,152 -10
Oct11 110909 18.49 18.49 18.17 18.27 -0.12 224 5,256 +82
Nov11 110909 18.12 18.13 17.95 17.98 -0.10 125 4,523 +19
Dec11 110909 17.95 17.96 17.85 17.90 -0.05 63 4,224 +8
Jan12 110909 17.40 17.44 17.33 17.36 -0.08 26 1,677 +19
Total Volume and Open Interest 778 31,759 +180
Cocoa(ICE)
Sep11 110909 2898 2898 2826 2868 -41 3 25 +2
Dec11 110909 2924 2929 2858 2873 -38 13,613 70,510 +637
Mar12 110909 2953 2954 2900 2914 -36 4,941 55,277 +543
May12 110909 2955 2958 2913 2924 -34 745 16,265 +330
Jul12 110909 2965 2967 2922 2934 -34 327 7,285 +102
Sep12 110909 2975 2975 2943 2945 -32 53 9,373 +29
Dec12 110909 2985 2986 2950 2956 -33 324 7,382 +245
Total Volume and Open Interest 20,197 170,632 +1,889
Coffee "C"(ICE)
Sep11 110909 281.50 281.50 270.25 271.25 -14.15 11 326 +0
Dec11 110909 283.25 283.60 265.10 270.00 -14.10 7,705 77,375 +130
Mar12 110909 285.45 286.00 268.90 273.05 -14.00 2,211 20,444 +520
May12 110909 286.50 286.50 270.00 274.20 -13.80 774 9,321 +208
Jul12 110909 282.05 282.05 271.45 273.10 -13.35 186 2,930 +49
Sep12 110909 279.90 279.90 269.50 271.15 -13.05 86 2,448 +31
Total Volume and Open Interest 11,056 115,149 +959
Orange Juice(ICE)
Sep11 110909 175.00 176.50 170.75 170.75 -2.50 10 15 -6
Nov11 110909 167.00 170.00 163.45 168.70 +1.25 1,112 18,457 +287
Jan12 110909 163.65 165.45 161.45 164.25 +1.05 223 3,200 -137
Mar12 110909 161.90 165.00 161.60 164.20 +0.75 117 1,633 +82
May12 110909 164.20 165.20 164.20 164.20 +0.75 37 501 +37
Jul12 110909 163.55 163.55 163.55 163.55 +0.75 5 145 +0
Total Volume and Open Interest 1,504 23,962 +263
Sugar #11(ICE)
Oct11 110909 28.86 29.43 28.52 29.05 +0.32 57,587 194,993 -10,760
Mar12 110909 27.85 28.25 27.30 27.64 -0.15 48,229 199,976 +1,797
May12 110909 26.56 26.80 26.03 26.35 -0.11 8,277 52,608 +2,393
Jul12 110909 25.26 25.50 24.89 25.15 -0.04 2,845 65,506 -130
Oct12 110909 24.62 24.75 24.19 24.46 -0.02 895 31,387 -97
Total Volume and Open Interest 118,849 590,545 -6,465
London Cocoa(LCE)
Sep11 110909 1824 1830 1814 1815 unch 13,856 32,781 -10,663
Dec11 110909 1868 1872 1854 1856 -5 19,900 75,423 +3,300
Mar12 110909 1891 1899 1882 1883 -5 7,327 42,149 -2,125
May12 110909 1905 1910 1897 1897 -5 1,752 16,576 +9
Jul12 110909 1913 1917 1909 1909 -4 1,570 13,095 +332
Sep12 110909 1926 1926 1918 1918 -2 366 10,331 +169
Dec12 110909 1934 1936 1927 1927 unch 370 9,432 +169
Total Volume and Open Interest 45,141 200,693 -8,809
London Sugar(LCE)
Dec11 110909 705.20 715.60 700.00 704.80 -3.70 4,111 14,616 +1,762
Mar12 110909 697.40 707.60 689.10 694.20 -7.80 1,228 11,707 +105
May12 110909 689.70 695.20 678.30 682.80 -8.30 313 3,841 -89
Aug12 110909 670.70 670.90 660.00 663.30 -6.70 103 2,455 +35
Oct12 110909 643.70 643.70 633.00 640.50 -5.20 20 1,369 +10
Total Volume and Open Interest 12,014 46,203 -643
Cotton(ICE)
Oct11 110909 112.75 112.75 109.95 110.30 -2.15 72 257 -11
Dec11 110909 113.70 114.25 110.44 111.87 -1.76 20,273 95,298 +1,909
Mar12 110909 110.50 110.50 107.00 108.62 -1.65 5,563 36,436 +228
May12 110909 108.01 108.82 105.45 106.46 -2.18 733 6,721 +79
Jul12 110909 107.00 107.50 104.40 104.78 -2.58 827 10,735 +325
Oct12 110909 102.44 102.44 102.44 102.44 -2.58 0 3 +0
Total Volume and Open Interest 27,629 153,668 +2,561
Lumber(CME)
Sep11 110909 252.3 254.5 246.0 246.5 -16.1 283 376 -186
Nov11 110909 278.6 278.6 269.3 269.3 -10.0 1,831 6,284 +22
Jan12 110909 297.9 297.9 289.0 289.0 -10.0 824 2,469 +308
Mar12 110909 299.1 299.1 298.7 298.7 -10.0 288 443 +172
Total Volume and Open Interest 3,299 9,674 +383
Crude Oil(NYM)
Oct11 110909 88.77 89.50 85.64 87.24 -1.81 336,725 232,859 -23,921
Nov11 110909 88.97 89.63 85.85 87.41 -1.82 121,011 215,670 +13,291
Dec11 110909 89.39 89.90 86.14 87.68 -1.81 123,052 201,469 +868
Jan12 110909 89.18 90.05 86.50 87.93 -1.77 39,341 98,928 +2,373
Feb12 110909 90.11 90.11 86.74 88.18 -1.74 16,236 31,881 -492
Mar12 110909 89.98 89.98 87.13 88.43 -1.70 18,971 43,313 +1,975
Apr12 110909 90.18 90.28 87.27 88.67 -1.65 9,318 27,085 -450
May12 110909 89.04 89.42 87.34 88.92 -1.59 11,042 26,185 +227
Jun12 110909 91.02 91.02 87.70 89.17 -1.52 23,376 76,478 -926
Jul12 110909 90.47 90.47 88.82 89.40 -1.48 9,187 35,988 +2,100
Aug12 110909 89.10 89.58 88.34 89.58 -1.45 3,297 18,010 +780
Sep12 110909 89.25 89.75 89.25 89.75 -1.41 2,952 17,975 -141
Oct12 110909 89.03 89.94 89.03 89.94 -1.37 2,118 15,779 +822
Nov12 110909 89.22 90.13 89.22 90.13 -1.33 679 19,316 +106
Dec12 110909 91.50 91.65 88.75 90.33 -1.29 37,419 153,844 -4,423
Jan13 110909 89.47 90.40 89.47 90.40 -1.25 237 19,614 +90
Total Volume and Open Interest 790,112 1,502,355 -17,867
e-miNY Crude Oil(NYM)
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110909 88.750 89.500 85.650 87.250 -1.800 8,045 1,909 -28
Nov11 110909 88.800 89.550 85.875 87.400 -1.825 465 639 +17
Dec11 110909 89.125 89.825 86.300 87.675 -1.825 136 411 +5
Jan12 110909 87.800 87.925 87.800 87.925 -1.775 1 272 -1
Feb12 110909 90.000 90.000 87.500 88.175 -1.750 2 17 +2
Mar12 110909 88.425 88.425 88.425 88.425 -1.700 0 19 +0
Apr12 110909 88.675 88.675 88.675 88.675 -1.650 0 8 +0
May12 110909 88.925 88.925 88.925 88.925 -1.575 0 7 +0
Jun12 110909 89.175 89.175 89.175 89.175 -1.525 0 12 +0
Total Volume and Open Interest 8,649 3,506 -5
Heating Oil(NYM)
Oct11 110909 303.70 306.69 294.92 298.58 -5.85 53,932 86,653 -2,386
Nov11 110909 304.77 307.38 296.01 299.38 -5.88 24,202 52,700 +3,662
Dec11 110909 306.16 308.07 296.95 300.10 -5.93 17,055 52,964 +557
Jan12 110909 306.31 308.86 297.81 300.87 -6.02 11,815 35,560 -878
Feb12 110909 302.86 303.05 298.18 300.47 -5.99 2,531 11,721 +2
Mar12 110909 306.22 306.22 297.00 299.21 -5.94 1,719 10,045 +295
Apr12 110909 297.04 297.44 294.62 296.71 -5.99 753 6,366 +59
May12 110909 297.72 297.99 293.86 294.50 -5.99 655 5,634 -172
Jun12 110909 301.21 301.21 290.22 293.30 -6.02 4,132 29,996 +563
Jul12 110909 291.39 293.44 291.39 293.44 -6.03 145 2,773 +100
Aug12 110909 293.26 293.81 293.26 293.81 -6.04 10 1,270 +0
Sep12 110909 295.40 295.40 293.65 294.21 -6.06 366 2,332 +102
Total Volume and Open Interest 117,780 314,106 +2,067
Gasoline(NYMEX)
Oct11 110909 287.41 289.25 276.17 277.10 -11.42 46,736 77,191 -6,200
Nov11 110909 283.21 284.34 272.68 273.49 -10.02 31,322 52,238 +5,607
Dec11 110909 280.18 281.10 270.59 271.41 -9.03 19,038 45,277 -1,291
Jan12 110909 276.92 276.92 270.27 271.00 -8.76 7,516 29,950 +1,361
Feb12 110909 273.60 273.60 271.50 271.51 -8.69 2,437 10,323 +262
Mar12 110909 277.84 277.84 272.00 272.39 -8.60 1,110 12,584 +76
Apr12 110909 283.20 283.20 283.04 283.04 -8.33 515 8,094 +81
May12 110909 282.43 282.43 282.43 282.43 -8.18 684 4,052 +87
Jun12 110909 289.76 289.76 280.25 280.93 -8.09 1,201 12,930 -196
Jul12 110909 278.35 278.35 278.35 278.35 -8.03 762 1,631 -9
Total Volume and Open Interest 114,199 270,624 +214
e-miNY RBOB Gasoline(NYM)
Oct11 110909 277.10 277.10 277.10 277.10 -11.40 0 1 +0
Nov11 110909 273.50 273.50 273.49 273.50 -10.00      
Dec11 110909 280.80 280.80 271.40 271.40 -9.00      
Jan12 110909 271.00 271.00 271.00 271.00 -8.80 0 1 +0
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct11 110909 3.977 3.989 3.885 3.915 -0.065 135,090 158,037 -11,966
Nov11 110909 4.071 4.073 3.977 3.998 -0.070 56,072 202,175 +760
Dec11 110909 4.254 4.268 4.172 4.196 -0.069 44,733 85,774 +2,342
Jan12 110909 4.343 4.379 4.284 4.308 -0.071 36,937 160,203 +1,755
Feb12 110909 4.370 4.370 4.297 4.324 -0.069 10,196 37,683 +399
Mar12 110909 4.355 4.362 4.270 4.298 -0.067 13,170 42,090 +1,010
Apr12 110909 4.307 4.320 4.253 4.276 -0.062 12,642 75,288 +224
May12 110909 4.326 4.345 4.280 4.305 -0.060 1,300 18,097 -2
Jun12 110909 4.414 4.414 4.330 4.347 -0.060 651 14,091 -23
Jul12 110909 4.416 4.435 4.380 4.393 -0.060 639 10,936 +76
Aug12 110909 4.441 4.460 4.403 4.421 -0.060 454 10,244 +117
Sep12 110909 4.447 4.470 4.409 4.426 -0.060 536 9,360 -46
Oct12 110909 4.491 4.500 4.441 4.456 -0.060 4,925 44,358 +745
Nov12 110909 4.600 4.650 4.600 4.618 -0.059 324 8,704 +66
Dec12 110909 4.906 4.910 4.864 4.876 -0.059 537 12,552 +187
Jan13 110909 5.009 5.032 4.995 5.008 -0.059 1,421 21,266 +883
Total Volume and Open Interest 322,899 976,816 -2,160
Brent Crude Oil(ICE)
Oct11 110909 114.04 115.17 110.93 112.77 -1.78 190,728 113,757 -12,972
Nov11 110909 112.75 113.90 109.68 110.93 -2.37 154,391 176,722 +8,601
Dec11 110909 112.04 113.10 108.88 110.01 -2.53 142,893 155,154 +5,817
Jan12 110909 112.15 112.42 108.46 109.44 -2.59 36,203 47,716 +3,030
Feb12 110909 111.99 112.02 108.32 109.03 -2.63 18,290 26,561 +2,566
Mar12 110909 111.72 111.75 107.89 108.71 -2.68 16,378 43,247 +487
Apr12 110909 111.52 111.55 107.68 108.45 -2.72 8,896 13,681 -506
May12 110909 111.32 111.36 107.48 108.20 -2.76 6,596 14,692 -504
Jun12 110909 111.10 111.14 107.27 107.96 -2.77 20,521 50,030 -25
Jul12 110909 107.75 107.75 107.75 107.75 -2.78 2,165 11,372 +171
Aug12 110909 107.52 107.52 107.52 107.52 -2.79 1,508 7,913 -37
Sep12 110909 107.24 107.24 107.24 107.24 -2.80 1,651 11,237 -24
Oct12 110909 106.96 106.96 106.96 106.96 -2.81 924 6,765 +169
Nov12 110909 106.64 106.64 106.64 106.64 -2.81 819 8,781 -34
Total Volume and Open Interest 633,412 874,824 +10,084
Gas Oil(ICE)
Sep11 110909 955.75 962.75 928.50 939.50 -27.50 38,279 19,576 -14,875
Oct11 110909 953.00 962.25 928.00 938.75 -28.00 112,015 156,090 +5,011
Nov11 110909 952.00 959.25 925.25 935.50 -28.50 61,922 92,143 +5,698
Dec11 110909 949.00 956.25 922.50 932.25 -28.75 59,364 66,084 -8,089
Jan12 110909 945.75 954.50 923.75 930.25 -29.00 32,772 59,165 +2,307
Feb12 110909 949.75 949.75 921.25 928.00 -29.25 8,235 29,677 +2,033
Mar12 110909 942.50 942.50 919.00 925.50 -29.75 5,218 19,372 -782
Apr12 110909 935.50 935.50 916.75 923.25 -29.75 3,974 15,967 +59
May12 110909 931.25 933.25 914.50 921.00 -29.75 3,036 12,823 +650
Jun12 110909 935.50 935.50 910.50 920.00 -29.75 7,129 37,453 -579
Total Volume and Open Interest 337,542 590,697 -7,989
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110909 2.765 2.778 2.754 2.764 -0.011 297 1,272 -74
Nov11 110909 2.740 2.745 2.723 2.729 -0.014 187 1,221 +67
Dec11 110909 2.710 2.710 2.690 2.695 -0.021 106 1,412 +78
Jan12 110909 2.651 2.651 2.640 2.640 -0.022 67 875 +48
Feb12 110909 2.645 2.645 2.625 2.633 -0.014 62 951 +48
Mar12 110909 2.648 2.648 2.640 2.640 -0.010 9 966 -1
Apr12 110909 2.650 2.654 2.650 2.651 -0.009 10 640 +10
Total Volume and Open Interest 834 10,319 +233
WTI Crude Oil(ICE)
Oct11 110909 88.57 89.48 85.65 87.24 -1.81 80,510 51,954 -4,755
Nov11 110909 89.13 89.56 85.86 87.41 -1.82 37,975 57,531 +2,517
Dec11 110909 89.37 89.78 86.15 87.68 -1.81 49,533 90,757 +191
Jan12 110909 89.14 89.14 86.40 87.93 -1.77 10,868 23,191 -982
Feb12 110909 88.76 89.07 86.76 88.18 -1.74 4,577 10,749 +350
Mar12 110909 90.06 90.38 87.15 88.43 -1.70 4,644 16,162 +270
Apr12 110909 90.28 90.28 87.34 88.67 -1.65 1,864 5,311 +76
May12 110909 90.46 90.46 87.35 88.92 -1.59 1,624 6,754 +34
Jun12 110909 90.23 90.30 87.59 89.17 -1.52 7,541 26,939 -1,083
Jul12 110909 89.40 89.40 89.40 89.40 -1.48 851 7,272 -37
Aug12 110909 89.58 89.58 89.58 89.58 -1.45 141 3,973 -19
Sep12 110909 89.75 89.75 89.75 89.75 -1.41 126 6,752 -1
Oct12 110909 89.94 89.94 89.94 89.94 -1.37 64 1,472 +47
Nov12 110909 90.13 90.13 90.13 90.13 -1.33 2 2,527 +0
Dec12 110909 91.26 91.42 88.76 90.33 -1.29 12,840 46,754 +57
Jan13 110909 90.40 90.40 90.40 90.40 -1.25 2 1,962 +0
Total Volume and Open Interest 228,784 444,238 -5,975
US Dollar Index(ICE)
Sep11 110909 76.350 77.375 76.135 77.300 +0.948 32,569 45,378 +13
Dec11 110909 76.675 77.775 76.510 77.720 +1.010 5,592 4,328 +1,177
Mar12 110909 78.050 78.050 78.050 78.050 +0.910 0 3 +0
Total Volume and Open Interest 38,161 49,710 +1,190
Australian Dollar(CME)
Sep11 110909 105.69 106.25 104.10 104.30 -1.40 108,565 100,326 -6,923
Dec11 110909 104.56 105.08 102.97 103.17 -1.38 9,982 29,977 +5,099
Mar12 110909 102.00 102.24 102.00 102.24 -1.33 0 5 +0
Total Volume and Open Interest 118,547 130,407 -1,824
British Pound(CME)
Sep11 110909 159.56 159.89 158.42 158.62 -1.03 122,188 106,629 +169
Dec11 110909 159.56 159.72 158.28 158.48 -1.03 9,578 15,976 +4,600
Mar12 110909 158.37 159.36 158.37 158.37 -0.99 1 31 +1
Total Volume and Open Interest 131,767 122,642 +4,770
Canadian Dollar(CME)
Sep11 110909 101.08 101.30 100.19 100.25 -0.83 76,616 90,659 -1,047
Dec11 110909 100.88 101.11 100.00 100.07 -0.82 5,915 18,993 +3,233
Mar12 110909 100.50 100.76 100.00 100.01 -0.75 124 2,122 +80
Jun12 110909 100.00 100.65 99.96 99.96 -0.69 0 439 +0
Total Volume and Open Interest 82,689 112,447 +2,286
Japanese Yen(CME)
Sep11 110909 129.02 129.73 128.44 129.10 +0.01 92,989 109,378 -3,640
Dec11 110909 129.07 129.93 128.60 129.27 +0.04 9,387 14,717 +3,841
Mar12 110909 129.15 129.48 129.15 129.48 +0.08 10 74 +0
Total Volume and Open Interest 102,386 124,190 +201
Swiss Franc(CME)
Sep11 110909 114.27 114.87 112.84 113.10 -1.25 28,354 38,930 -1,099
Dec11 110909 114.61 115.16 113.17 113.43 -1.24 5,062 6,422 +3,461
Mar12 110909 115.27 115.27 113.76 113.76 -1.23 500 537 +500
Total Volume and Open Interest 33,916 45,900 +2,862
EuroFX(CME)
Sep11 110909 138.86 139.35 136.25 136.58 -2.30 378,127 195,859 +3,037
Dec11 110909 138.74 139.28 136.23 136.54 -2.25 30,512 23,217 +5,446
Mar12 110909 138.59 138.75 136.50 136.59 -2.16 26 521 -7
Total Volume and Open Interest 408,665 220,431 +8,476
Mexican Peso(CME)
Sep11 110909 798.5 801.0 787.0 790.0 -9.0 18,148 79,461 +361
Oct11 110909 787.8 796.8 787.8 787.8 -8.8      
Total Volume and Open Interest 19,911 108,411 +1,077
Brazilian Real(CME)
Oct11 110909 590.25 598.20 590.25 590.25 -7.95      
Nov11 110909 587.65 595.45 587.65 587.65 -7.80      
Dec11 110909 591.00 591.00 580.00 585.00 -7.75 8 3,350 +3
Jan12 110909 582.35 590.05 582.35 582.35 -7.70 0 14,366 +0
Total Volume and Open Interest 8 33,963 +3
30-Year T-Bonds(CBOT)
Sep11 110909 141~030 142~260 140~260 142~160 +1~050 14,111 34,476 -4,077
Dec11 110909 140~010 141~190 139~170 141~100 +1~060 261,300 608,830 +1,265
Mar12 110909 139~230 140~100 139~040 140~100 +1~060 0 43 +0
Total Volume and Open Interest 275,411 643,349 -2,812
10-Year T-Notes(CBOT)
Sep11 110909 131~055 131~290 130~315 131~245 +0~170 23,436 38,770 -7,113
Dec11 110909 130~080 131~010 130~020 130~285 +0~180 930,403 1,684,707 -18,246
Mar12 110909 129~315 129~315 129~125 129~315 +0~190 0 3 +0
Total Volume and Open Interest 953,839 1,723,480 -25,359
5-Year T-Notes(CBOT)
Sep11 110909 123~098 124~024 123~097 124~013 +0~032 20,531 67,404 -6,013
Dec11 110909 122~116 123~040 122~106 123~031 +0~037 539,612 1,282,722 +4,852
Mar12 110909 122~055 122~055 122~018 122~055 +0~037      
Total Volume and Open Interest 560,143 1,350,126 -1,161
2 Year T-Notes(CBOT)
Sep11 110909 110~037 110~043 110~037 110~042 +0~005 10,917 30,628 -5,244
Dec11 110909 110~033 110~040 110~032 110~038 +0~005 105,177 739,557 +9,311
Mar12 110909 110~033 110~033 110~027 110~033 +0~006 31 131 +31
Total Volume and Open Interest 116,125 770,316 +4,098
Eurodollars(CME)
Sep11 110909 99.647 99.647 99.615 99.622 -0.022 154,746 1,074,739 -10,701
Dec11 110909 99.490 99.495 99.410 99.435 -0.055 197,900 1,063,743 +10,047
Mar12 110909 99.480 99.480 99.420 99.440 -0.040 121,881 1,053,248 -4,802
Jun12 110909 99.490 99.495 99.450 99.470 -0.020 121,287 1,159,331 -7,957
Sep12 110909 99.495 99.500 99.465 99.485 -0.010 96,147 826,190 +2,212
Dec12 110909 99.485 99.495 99.470 99.485 -0.005 82,892 764,495 +5,421
Mar13 110909 99.490 99.500 99.470 99.490 unch 80,958 717,477 +2,011
Jun13 110909 99.435 99.460 99.420 99.445 +0.005 65,794 560,343 -2,631
Sep13 110909 99.345 99.375 99.320 99.350 +0.010 70,610 510,880 +4,364
Dec13 110909 99.185 99.235 99.160 99.200 +0.015 63,946 408,191 +3,009
Mar14 110909 99.030 99.090 98.995 99.045 +0.025 48,968 278,259 -165
Jun14 110909 98.830 98.915 98.805 98.870 +0.035 51,432 279,650 -1,907
Sep14 110909 98.640 98.735 98.610 98.690 +0.045 29,572 152,988 -977
Dec14 110909 98.450 98.545 98.415 98.505 +0.055 25,673 156,807 +2,454
Mar15 110909 98.255 98.365 98.225 98.330 +0.065 17,403 124,038 -154
Jun15 110909 6.320 6.440 6.295 6.405 +0.070 13,414 118,674 -246
Sep15 110909 6.140 6.265 6.115 6.230 +0.070 11,502 76,896 +250
Dec15 110909 5.975 6.085 5.935 6.055 +0.075 10,329 70,604 +307
Total Volume and Open Interest 1,309,008 9,643,013 +2,155
30 Day Federal Funds(CBOT)
Sep11 110909 99.915 99.918 99.912 99.912 unch 3,170 54,833 +881
Oct11 110909 99.925 99.930 99.920 99.920 unch 10,889 63,070 +3,841
Nov11 110909 99.925 99.930 99.920 99.920 unch 4,955 56,252 +563
Dec11 110909 99.925 99.935 99.925 99.930 +0.005 3,469 66,884 +726
Jan12 110909 99.925 99.930 99.920 99.920 unch 2,342 57,192 +638
Feb12 110909 99.920 99.925 99.915 99.915 unch 2,053 48,752 +182
Total Volume and Open Interest 49,086 712,594 +3,035
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110909 99.675 99.675 99.675 99.675 unch 0 191 +0
Dec11 110909 99.688 99.688 99.688 99.688 unch 0 332 +0
Mar12 110909 99.688 99.688 99.688 99.688 unch 0 340 +0
Jun12 110909 99.685 99.685 99.685 99.685 unch      
Sep12 110909 99.610 99.610 99.610 99.610 unch      
Dec12 110909 99.670 99.670 99.670 99.670 unch      
Mar13 110909 99.670 99.670 99.670 99.670 unch      
Jun13 110909 99.625 99.625 99.625 99.625 unch      
Sep13 110909 99.485 99.485 99.485 99.485 unch      
Dec13 110909 99.345 99.345 99.345 99.345 unch      
Total Volume and Open Interest 0 863 +0
3-Mth Euro-Yen(SGX)
Sep11 110909 99.68 99.68 99.68 99.68 unch 0 1,597 +0
Dec11 110909 99.68 99.69 99.68 99.69 unch 0 2,299 +0
Mar12 110909 99.69 99.69 99.69 99.69 unch 0 2,338 +0
Jun12 110909 99.68 99.68 99.68 99.68 unch 0 1,380 +0
Sep12 110909 99.61 99.61 99.61 99.61 unch 0 411 +0
Dec12 110909 99.67 99.67 99.67 99.67 unch 0 51 +0
Mar13 110909 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 110909 99.62 99.62 99.62 99.62 unch      
Total Volume and Open Interest 0 8,079 +0
Japanese Gov't Bonds(SGX)
Dec11 110909 142.57 142.64 142.51 142.58 +0.01 2,404 26,101 +393
Mar12 110909 141.01 141.01 141.01 141.01 +0.01      
Jun12 110909 138.92 138.92 138.92 138.92 +0.01      
Total Volume and Open Interest 2,404 26,101 +393
Euro-Bund(EUREX)
Sep11 110908 138.06 138.21 137.88 138.16 +0.36 503,408 13,816 -233,404
Dec11 110909 136.70 138.23 136.56 137.77 +1.32 824,738 859,569 -9,699
Mar12 110909 137.05 138.50 137.05 138.08 +1.36 182 134 +42
Total Volume and Open Interest 845,067 859,703 -23,473
Euro-Bobl(EUREX)
Sep11 110908 123.63 123.63 123.32 123.43 +0.10 337,746 22,370 -197,382
Dec11 110909 122.47 123.19 122.46 123.03 +0.71 451,709 706,181 -9,427
Mar12 110909 122.00 123.18 122.00 123.18 +0.71      
Total Volume and Open Interest 470,995 706,181 -31,797
3-Mth Euribor(EUREX)
Sep11 110909 98.505 98.520 98.505 98.520 +0.025 6 1,776 -2
Dec11 110909 98.855 98.915 98.855 98.915 +0.095 7 1,480 +2
Mar12 110909 99.005 99.025 99.005 99.025 +0.075 0 2,360 +0
Total Volume and Open Interest 16 9,979 +3
Long Gilt(LIFFE)
Sep11 110909 130~19 131~05 129~13 131~05 +1~03 9,043 50,424 -5,288
Dec11 110909 129~05 130~06 129~01 129~28 +1~03 155,233 353,047 -4,115
Total Volume and Open Interest 164,276 403,471 -9,403
3-Mth Short Sterling(LIFFE)
Sep11 110909 99.08 99.09 99.07 99.08 +0.01 60,620 351,521 +2,758
Dec11 110909 99.01 99.02 98.98 99.00 +0.01 89,333 447,658 -8,240
Mar12 110909 99.04 99.07 99.02 99.04 +0.02 76,250 383,655 +14,116
Jun12 110909 99.08 99.10 99.05 99.07 +0.02 71,186 228,518 -13,206
Sep12 110909 99.10 99.11 99.07 99.08 +0.01 57,485 283,418 +691
Dec12 110909 99.08 99.09 99.04 99.05 +0.01 51,523 228,759 -1,187
Total Volume and Open Interest 528,053 2,432,190 +1,109
3-Mth Euribor(LIFFE)
Sep11 110909 98.495 98.545 98.490 98.520 +0.025 254,319 616,010 -14,977
Dec11 110909 98.815 98.945 98.815 98.915 +0.095 229,716 645,189 +11,928
Mar12 110909 98.975 99.055 98.965 99.025 +0.075 154,465 505,908 +11,833
Total Volume and Open Interest 1,223,910 3,553,954 +4,180
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 110909 95.70 95.71 95.66 95.67 -0.03 16,539 244,148 -7,214
Mar12 110909 95.99 96.02 95.94 95.96 -0.04 12,905 170,000 -349
Jun12 110909 96.10 96.13 96.04 96.07 -0.04 8,326 94,068 +261
Sep12 110909 96.10 96.11 96.02 96.05 -0.04 3,709 66,282 +850
Dec12 110909 96.01 96.01 95.91 95.96 -0.03 2,825 40,176 -43
Mar13 110909 95.90 95.90 95.83 95.86 -0.02 1,274 38,676 +430
Jun13 110909 95.79 95.81 95.74 95.77 -0.01 979 20,942 +231
Sep13 110909 95.70 95.70 95.67 95.67 -0.02 276 4,663 +40
Dec13 110909 95.57 95.60 95.57 95.59 unch 20 1,798 +0
Total Volume and Open Interest 46,871 680,910 -10,184
10-Year Aus T-Bonds(SFE)
Sep11 110909 95.73 95.79 95.71 95.73 -0.01 36,368 378,046 -5,540
Dec11 110909 95.71 95.75 95.69 95.71 unch 8,797 9,501 +8,076
Total Volume and Open Interest 45,165 387,547 +2,536
3-Year Aus T-Bonds(SFE)
Sep11 110909 96.29 96.34 96.24 96.26 -0.04 87,336 650,504 -4,549
Dec11 110909 96.33 96.36 96.32 96.32 -0.03 5,577 6,919 +4,038
Total Volume and Open Interest 92,913 657,423 -511
Gold(CMX)
Oct11 110909 1870.0 1886.6 1823.3 1857.1 +1.9 10,340 33,007 -1,480
Dec11 110909 1871.9 1889.1 1825.5 1859.5 +2.0 218,499 342,426 -3,053
Feb12 110909 1874.0 1890.5 1827.3 1861.6 +2.4 1,776 32,150 +477
Apr12 110909 1874.0 1888.2 1840.0 1863.6 +2.7 473 8,470 +70
Jun12 110909 1870.3 1890.9 1843.9 1865.7 +2.8 410 17,051 +11
Aug12 110909 1874.4 1883.0 1864.0 1867.7 +2.9 541 6,711 +353
Oct12 110909 1878.0 1878.0 1840.1 1869.8 +3.1 50 4,293 -12
Dec12 110909 1877.9 1888.0 1840.6 1871.9 +3.2 199 13,928 +42
Feb13 110909 1864.2 1874.0 1863.1 1874.0 +3.1 272 3,391 +270
Apr13 110909 1876.2 1876.2 1876.2 1876.2 +3.2 0 333 +0
Jun13 110909 1869.5 1878.7 1868.1 1878.7 +3.3 160 12,421 +148
Total Volume and Open Interest 233,695 514,198 -2,934
Silver(CMX)
Sep11 110909 4228.0 4247.5 4130.0 4157.3 -90.6 264 615 -258
Dec11 110909 4237.0 4278.5 4120.0 4162.4 -90.6 34,441 77,125 +259
Mar12 110909 4240.0 4262.5 4146.0 4165.4 -90.4 1,487 8,339 +396
May12 110909 4166.5 4167.5 4147.5 4166.5 -89.9 33 2,502 +4
Jul12 110909 4230.0 4267.5 4165.6 4165.6 -89.7 11 1,944 -11
Sep12 110909 4271.0 4271.0 4163.6 4163.6 -89.2 8 542 +4
Dec12 110909 4200.0 4200.0 4134.5 4157.8 -88.4 1,077 9,339 +297
Total Volume and Open Interest 38,393 113,213 +1,076
Platinum(NYMEX)
Oct11 110909 1862.0 1867.7 1827.2 1837.9 -16.6 5,395 33,474 -206
Jan12 110909 1855.8 1871.1 1831.6 1841.9 -16.4 594 6,405 +268
Apr12 110909 1860.0 1860.0 1839.0 1846.4 -15.9 21 1,153 +20
Jul12 110909 1849.8 1849.8 1849.8 1849.8 -16.8 0 23 +0
Total Volume and Open Interest 6,085 41,130 +157
Palladium(NYMEX)
Sep11 110909 758.80 764.70 736.50 737.10 -26.50 30 110 -350
Dec11 110909 764.20 765.80 736.00 738.60 -26.70 1,734 20,089 +190
Mar12 110909 99.14 99.14 84.49 84.49 -26.65 40 154 +39
Total Volume and Open Interest 1,805 20,357 -121
Copper(CMX)
Sep11 110909 408.05 411.50 398.00 398.75 -14.05 611 2,907 -462
Dec11 110909 412.95 414.20 399.40 400.25 -14.10 28,287 77,793 +303
Mar12 110909 414.75 414.75 401.65 402.20 -14.05 1,661 22,966 +772
May12 110909 407.00 407.00 403.05 403.15 -14.00 233 4,216 +123
Jul12 110909 406.00 406.60 403.00 403.65 -13.90 0 1,093 +0
Total Volume and Open Interest 31,057 116,623 +752
DJIA Index(CBOT)
Sep11 110909 11309 11362 10955 11021 -272 2,286 12,940 -1,086
Dec11 110909 11237 11275 10860 10949 -274 2,114 2,163 +1,202
Mar12 110909 10880 11154 10880 10880 -274      
Jun12 110909 10810 11084 10810 10810 -274      
Total Volume and Open Interest 4,400 15,103 +116
E-mini DJIA Index(CBOT)
Sep11 110909 11297 11371 10925 11021 -272 105,923 69,060 -2,798
Dec11 110909 11228 11300 10853 10949 -274 36,142 13,196 +9,887
Mar12 110909 11120 11120 10830 10880 -274 1 12 +1
Jun12 110909 10810 10810 10810 10810 -274      
Total Volume and Open Interest 142,066 82,268 +7,090
S & P 500(CME)
Sep11 110909 1172.00 1174.90 1147.50 1158.10 -27.60 69,284 369,787 -25,451
Dec11 110909 1179.60 1187.90 1141.00 1152.30 -27.70 65,481 90,788 +38,395
Mar12 110909 1156.10 1156.10 1136.60 1146.90 -27.70 0 1,087 +0
Jun12 110909 1151.00 1151.00 1131.50 1141.80 -27.70 0 26 +0
Total Volume and Open Interest 134,765 461,788 +12,944
S & P 500 E-Mini(Globex)
Sep11 110909 1185.75 1194.00 1146.75 1158.00 -27.75 2,136,073 2,994,565 -421,392
Dec11 110909 1180.00 1188.25 1141.00 1152.25 -27.75 1,326,103 831,091 +480,056
Total Volume and Open Interest 3,462,236 3,826,381 +58,686
NASDAQ 100(CME)
Sep11 110909 2198.00 2203.00 2152.00 2169.00 -47.80 2,983 30,360 +1,602
Dec11 110909 2209.00 2222.30 2144.00 2164.30 -47.70 668 568 +436
Mar12 110909 2159.80 2161.30 2159.80 2159.80 -49.50      
Total Volume and Open Interest 3,651 30,928 +2,038
NASDAQ 100 E-Mini(Globex)
Sep11 110909 2216.00 2227.80 2149.80 2169.00 -47.80 254,052 372,474 -17,826
Dec11 110909 2210.50 2223.30 2145.00 2164.30 -47.70 120,990 49,674 +40,257
Total Volume and Open Interest 375,052 422,181 +22,428
S & P Midcap 400(CME)
Sep11 110909 826.90 826.90 825.00 826.90 -21.70 10 4,893 +0
Dec11 110909 824.10 824.10 822.00 824.10 -21.60 10 10 +0
Mar12 110909 822.40 822.40 820.30 822.40 -21.60      
Total Volume and Open Interest 20 4,903 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110909 8740 8760 8460 8510 -225 13,369 28,066 +1,746
Mar12 110909 8495 8525 8495 8510 -215      
Total Volume and Open Interest 21,784 41,198 -3,028
Nikkei 225(SGX)
Sep11 110908 8775 8875 8760 8795 +5 214,180 204,890 -17,250
Dec11 110909 8750 8790 8640 8650 -80 103,443 169,489 +26,092
Mar12 110909 8640 8640 8640 8640 -85 14 615 +4
Total Volume and Open Interest 218,369 346,565 -13,819
CAC 40(EURONEXT)
Sep11 110909 3064.0 3078.0 2941.0 2974.5 -109.0 103,662 323,314 +2,445
Oct11 110909 3057.0 3070.0 2938.0 2969.5 -109.0 1,867 12,054 +24
Nov11 110909 3025.0 3025.0 2984.5 2984.5 -88.0 4 15 +3
Total Volume and Open Interest 105,568 336,610 +2,476
Hang Seng Index(HKFE)
Sep11 110909 19927 20072 19722 19723 -134 85,172 96,661 -3,359
Oct11 110909 19898 20064 19728 19729 -131 670 1,736 +125
Total Volume and Open Interest 86,027 104,272 -3,195
DAX(EUREX)
Sep11 110909 5352.0 5402.5 5140.5 5185.5 -220.5 212,951 191,859 -393
Dec11 110909 5357.5 5408.5 5150.5 5196.0 -222.0 16,357 28,415 +5,540
Mar12 110909 5379.0 5424.5 5176.0 5211.5 -224.5 1,131 3,225 +363
Total Volume and Open Interest 230,439 223,499 +5,510
FT-SE 100(EURONEXT)
Sep11 110909 5293.00 5353.50 5164.00 5219.00 -112.50 145,415 562,051 -34,309
Dec11 110909 5314.50 5328.50 5142.00 5193.50 -113.50 37,373 127,215 +41,137
Mar12 110909 5256.00 5256.00 5159.00 5159.00 -112.50 0 306 +0
Total Volume and Open Interest 182,808 690,039 +6,828
SPI 200(SFE)
Sep11 110909 4192.0 4232.0 4161.0 4176.0 -11.0 47,349 242,524 +1,197
Dec11 110909 4203.0 4243.0 4175.0 4187.0 -11.0 8,865 18,217 +7,544
Mar12 110909 4165.0 4165.0 4165.0 4165.0 -11.0 126 2,057 +44
Total Volume and Open Interest 56,566 265,510 +8,732
GSCI(CME)
Sep11 110909 664.00 664.00 653.00 657.15 -10.85 1,736 6,929 -1,542
Oct11 110909 662.50 662.50 652.00 655.50 -11.35 1,575 1,712 +1,535
Nov11 110909 657.50 668.55 654.00 657.50 -11.00      
Total Volume and Open Interest 3,311 8,641 -7
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