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 13, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110913 1389.50 1389.50 1374.00 1381.25 -6.25 1,431 810 -540
Nov11 110913 1397.50 1402.00 1382.00 1391.75 -4.25 138,734 345,230 -2,808
Jan12 110913 1407.25 1412.25 1392.75 1402.50 -3.75 31,880 75,307 -761
Mar12 110913 1418.00 1418.00 1399.50 1409.50 -3.50 15,419 52,484 +487
May12 110913 1420.00 1421.25 1403.50 1412.75 -3.25 9,515 58,684 +287
Jul12 110913 1426.00 1428.75 1409.00 1419.75 -2.50 6,478 33,292 +336
Aug12 110913 1400.00 1410.00 1400.00 1408.50 -1.50 92 601 -22
Sep12 110913 1389.00 1391.50 1389.00 1389.00 -2.50 55 419 -10
Nov12 110913 1375.00 1379.25 1362.00 1374.25 -1.75 3,322 29,851 +28
Jan13 110913 1376.25 1380.50 1376.25 1378.75 -1.75 10 5,181 +2
Mar13 110913 1380.50 1382.25 1380.50 1380.50 -1.75 0 129 +0
May13 110913 1380.00 1381.00 1380.00 1380.00 -1.00 0 31 +0
Jul13 110913 1382.50 1383.50 1382.50 1382.50 -1.00 0 168 +0
Aug13 110913 1370.50 1370.50 1370.50 1370.50 unch      
Total Volume and Open Interest 206,966 603,358 -3,002
Soybean Meal(CBOT)
Sep11 110913 360.50 360.80 357.30 357.30 -2.80 2,357 413 -1,175
Oct11 110913 361.50 363.00 357.00 358.00 -3.30 18,823 30,628 -2,055
Dec11 110913 365.90 367.60 361.30 362.70 -3.10 50,829 114,965 -3,831
Jan12 110913 369.20 369.40 364.70 364.90 -3.00 1,880 12,538 +155
Mar12 110913 371.30 372.10 367.40 368.00 -2.90 1,319 9,894 +112
May12 110913 373.90 373.90 369.30 369.70 -2.80 1,652 12,456 -140
Jul12 110913 375.90 376.40 371.70 371.90 -2.70 1,952 8,100 +599
Aug12 110913 370.90 372.20 368.10 368.10 -2.60 104 933 +5
Sep12 110913 366.80 366.80 361.80 361.80 -2.40 132 968 +11
Oct12 110913 359.10 359.10 355.00 355.00 -2.80 75 947 -23
Total Volume and Open Interest 79,711 195,499 -6,197
Soybean Oil(CBOT)
Sep11 110913 57.29 57.35 56.70 57.16 -0.09 727 603 -653
Oct11 110913 57.49 57.58 56.70 57.27 -0.12 11,102 35,081 -360
Dec11 110913 57.85 57.99 57.07 57.63 -0.12 48,419 160,379 -3,507
Jan12 110913 58.04 58.07 57.26 57.80 -0.12 4,237 31,337 -376
Mar12 110913 58.26 58.28 57.50 58.04 -0.12 2,654 27,049 +753
May12 110913 58.33 58.35 57.60 58.12 -0.09 1,270 19,316 +122
Jul12 110913 58.57 58.62 57.75 58.28 -0.11 1,076 11,088 +39
Aug12 110913 58.32 58.32 57.74 58.23 -0.08 115 2,051 +63
Sep12 110913 58.09 58.20 58.09 58.18 -0.02 91 1,537 +5
Oct12 110913 57.75 57.93 57.75 57.93 -0.02 60 1,847 +9
Total Volume and Open Interest 70,248 295,914 -3,843
Canola(WCE)
Nov11 110913 566.0 566.8 559.5 563.4 -2.5 12,203 102,160 -66
Jan12 110913 575.8 576.4 569.6 573.0 -2.7 3,138 44,294 +1,970
Mar12 110913 581.0 585.0 578.2 581.5 -3.1 1,406 22,022 +401
May12 110913 585.2 590.5 583.7 586.9 -3.7 833 11,216 +377
Jul12 110913 592.9 594.4 589.0 591.3 -4.0 682 5,211 -17
Total Volume and Open Interest 19,304 192,206 +3,436
Corn(CBOT)
Sep11 110913 735.00 736.25 705.00 709.25 -25.00 1,400 1,931 -732
Dec11 110913 746.25 749.25 716.75 723.00 -22.50 187,996 718,581 +0
Mar12 110913 759.00 762.00 730.25 736.50 -22.00 38,059 217,996 +3,393
May12 110913 766.00 768.00 737.50 743.75 -21.75 8,754 52,190 +1,064
Jul12 110913 769.50 771.50 741.00 747.00 -23.00 12,457 86,967 +1,495
Sep12 110913 704.50 706.00 681.00 684.75 -20.25 1,471 20,238 +231
Dec12 110913 662.25 663.25 641.75 642.00 -21.00 9,433 101,243 -1,096
Mar13 110913 672.00 672.00 650.50 651.25 -20.75 99 18,488 -2
May13 110913 665.00 677.00 656.50 656.50 -20.50 13 659 -4
Jul13 110913 680.00 681.00 660.25 660.25 -20.75 66 908 +3
Total Volume and Open Interest 259,929 1,230,359 +4,421
Wheat(CBOT)
Sep11 110913 698.50 704.00 684.50 688.75 -11.00 117 61 -31
Dec11 110913 728.50 732.00 696.00 702.00 -25.25 60,426 218,432 +3,227
Mar12 110913 763.00 777.50 731.50 737.00 -25.25 18,638 78,816 -2,425
May12 110913 782.00 783.75 752.00 756.00 -25.25 4,438 18,653 +1,065
Jul12 110913 786.25 789.00 757.50 763.00 -23.50 7,817 56,635 +1,579
Sep12 110913 798.00 798.00 770.50 775.25 -22.00 330 3,256 +61
Total Volume and Open Interest 92,886 405,228 +3,664
Wheat(KCBT)
Sep11 110913 788.25 788.25 777.00 777.50 -25.50 21 19 -12
Dec11 110913 826.50 830.00 797.00 802.50 -23.50 16,302 91,582 -1,202
Mar12 110913 842.25 843.50 811.25 816.75 -23.50 7,607 31,580 -611
May12 110913 845.00 846.50 817.25 821.25 -24.00 834 4,071 -243
Jul12 110913 841.25 842.50 812.50 817.50 -25.75 3,807 23,195 +898
Sep12 110913 847.25 847.25 820.25 826.00 -26.25 96 1,471 -23
Total Volume and Open Interest 28,721 153,889 -1,177
Wheat(MGE)
Sep11 110913 936.00 936.00 926.75 926.75 -12.75 152 29 -152
Dec11 110913 901.50 905.00 875.25 876.75 -24.75 3,370 20,993 -405
Mar12 110913 900.00 901.25 871.00 872.25 -28.25 731 8,973 +186
May12 110913 899.00 900.50 870.75 872.25 -26.75 281 3,614 +5
Jul12 110913 896.25 898.00 869.50 870.75 -25.25 255 4,729 -35
Total Volume and Open Interest 4,938 41,872 -481
Oats(CBOT)
Sep11 110913 344.00 345.00 344.00 344.00 -1.00 3 24 -3
Dec11 110913 345.00 348.25 338.00 344.00 -1.00 1,469 12,393 +332
Mar12 110913 353.00 356.00 349.25 354.00 -1.00 166 1,321 +35
May12 110913 361.75 362.50 356.75 361.50 -1.00 29 76 +26
Total Volume and Open Interest 1,667 13,849 +390
Rough Rice(CBOT)
Sep11 110913 18.04 18.17 17.89 17.89 -0.28 136 147 +83
Nov11 110913 18.36 18.44 17.94 18.08 -0.29 1,120 14,745 +79
Jan12 110913 18.56 18.64 18.23 18.35 -0.28 240 1,934 +73
Mar12 110913 18.98 18.99 18.47 18.63 -0.29 56 1,052 +8
Total Volume and Open Interest 1,552 18,069 +243
Live Cattle(CME)
Oct11 110913 119.230 120.200 119.035 119.600 +0.200 27,341 85,604 -6,134
Dec11 110913 118.730 119.800 118.500 119.750 +1.020 22,851 119,956 +4,483
Feb12 110913 122.385 123.135 121.385 122.650 +0.250 11,563 59,259 +1,876
Apr12 110913 126.150 126.980 125.300 126.450 +0.065 3,358 36,639 +237
Jun12 110913 124.750 125.100 123.730 124.750 -0.050 2,614 14,553 +787
Aug12 110913 124.500 124.900 123.600 124.730 +0.095 374 2,240 +74
Total Volume and Open Interest 68,186 319,538 +1,389
Feeder Cattle(CME)
Sep11 110913 133.700 135.050 133.535 134.880 +1.480 946 4,510 -488
Oct11 110913 135.550 137.075 135.450 137.035 +1.500 3,241 11,277 -582
Nov11 110913 136.450 138.185 136.435 138.050 +1.650 3,173 9,142 +857
Jan12 110913 138.750 140.200 138.750 139.985 +1.200 772 5,139 +111
Mar12 110913 139.900 141.535 139.900 141.500 +1.315 461 1,682 +111
Apr12 110913 140.400 141.735 140.200 141.200 +1.150 68 399 +20
May12 110913 140.900 142.000 140.500 141.985 +1.085 50 375 +9
Total Volume and Open Interest 8,722 32,651 +41
Lean Hogs(CME)
Oct11 110913 86.830 87.850 86.750 87.150 +0.470 17,555 54,445 -3,472
Dec11 110913 83.035 83.800 82.180 82.830 +0.100 19,081 95,826 +3,664
Feb12 110913 89.100 89.480 87.550 88.230 -0.570 5,166 45,856 +1,215
Apr12 110913 92.400 92.850 91.200 91.950 -0.400 2,483 27,479 +216
May12 110913 97.000 97.135 96.100 96.400 -0.400 57 1,085 +29
Jun12 110913 99.180 99.500 98.000 98.800 -0.485 731 13,580 +96
Jul12 110913 97.750 98.000 96.680 97.300 -0.400 89 3,851 +10
Aug12 110913 96.750 96.885 95.650 96.100 -0.400 117 2,533 +5
Total Volume and Open Interest 45,338 245,950 +1,780
Class III Milk(CME)
Sep11 110913 18.90 18.95 18.90 18.92 unch 180 6,167 +6
Oct11 110913 18.50 18.98 18.50 18.92 +0.37 302 5,323 -27
Nov11 110913 18.25 18.67 18.17 18.63 +0.46 229 4,571 +60
Dec11 110913 17.95 18.10 17.93 18.07 +0.14 225 4,271 +30
Jan12 110913 17.33 17.43 17.30 17.42 +0.12 49 1,714 +26
Total Volume and Open Interest 1,231 32,059 +129
Cocoa(ICE)
Sep11 110913 2871 2871 2825 2848 -3 13 14 +0
Dec11 110913 2870 2887 2858 2865 +2 8,074 72,509 +405
Mar12 110913 2911 2926 2897 2906 +2 2,782 56,617 +506
May12 110913 2918 2940 2910 2920 +2 1,041 16,947 +160
Jul12 110913 2928 2944 2920 2929 +2 300 7,730 +129
Sep12 110913 2951 2951 2937 2937 +2 267 9,317 -112
Dec12 110913 2963 2963 2949 2949 +2 337 7,778 +297
Total Volume and Open Interest 12,815 175,432 +1,386
Coffee "C"(ICE)
Sep11 110913 273.50 273.50 272.35 272.85 -0.85 25 294 -23
Dec11 110913 270.95 274.00 268.00 270.30 -0.65 9,910 75,076 -715
Mar12 110913 273.95 276.70 270.95 273.05 -0.85 2,155 21,164 -214
May12 110913 273.50 277.85 272.75 274.05 -1.05 685 9,496 +127
Jul12 110913 272.70 274.00 272.15 272.75 -1.05 82 2,974 +12
Sep12 110913 272.15 272.15 268.90 270.55 -1.10 61 2,505 +22
Total Volume and Open Interest 12,970 113,911 -784
Orange Juice(ICE)
Nov11 110913 168.70 169.15 165.80 167.95 -0.75 711 18,603 -1
Jan12 110913 162.80 165.00 162.35 163.80 -1.20 98 3,033 -71
Mar12 110913 163.15 164.50 163.15 163.95 -1.10 46 1,590 -33
May12 110913 164.50 164.50 163.30 163.30 -1.45 0 508 +0
Jul12 110913 163.15 163.15 163.15 163.15 -1.45 0 145 +0
Sep12 110913 163.05 163.05 163.05 163.05 -1.45 0 1 +0
Total Volume and Open Interest 855 23,890 -120
Sugar #11(ICE)
Oct11 110913 29.59 29.91 29.33 29.41 -0.16 77,215 159,672 -12,719
Mar12 110913 28.18 28.38 27.94 27.96 -0.22 57,180 221,586 +15,548
May12 110913 26.92 26.93 26.66 26.84 +0.01 7,165 54,778 +1,891
Jul12 110913 25.63 25.70 25.36 25.57 +0.03 2,643 65,606 +92
Oct12 110913 24.77 24.88 24.58 24.78 -0.01 1,194 31,362 +242
Total Volume and Open Interest 147,113 579,928 +5,815
London Cocoa(LCE)
Sep11 110913 1809 1821 1800 1809 +1 16,253 16,905 -10,218
Dec11 110913 1849 1864 1843 1850 +3 22,036 84,879 +8,533
Mar12 110913 1879 1893 1874 1880 +3 2,824 42,485 -119
May12 110913 1894 1908 1889 1895 +3 443 16,608 +159
Jul12 110913 1905 1917 1901 1907 +2 587 13,693 +205
Sep12 110913 1925 1930 1919 1919 +4 88 10,353 +26
Dec12 110913 1930 1930 1930 1930 +5 193 9,694 +184
Total Volume and Open Interest 42,424 195,523 -1,230
London Sugar(LCE)
Dec11 110913 718.50 723.50 714.80 717.30 -6.30 5,828 18,992 +2,753
Mar12 110913 709.00 710.10 701.90 704.40 -6.10 1,027 11,935 +7
May12 110913 695.00 695.00 689.00 689.80 -8.20 344 4,129 +217
Aug12 110913 668.50 670.20 665.40 666.20 -8.10 78 2,484 +27
Oct12 110913 648.10 651.10 643.50 643.50 -2.90 80 1,397 +22
Total Volume and Open Interest 13,214 47,838 +1,357
Cotton(ICE)
Oct11 110913 110.77 111.78 109.80 111.56 +0.84 12 257 -2
Dec11 110913 112.50 113.65 111.13 113.01 +0.72 6,018 94,688 -478
Mar12 110913 109.20 110.41 108.13 109.91 +0.70 1,988 37,003 +490
May12 110913 107.45 107.94 105.81 107.40 +0.41 271 6,600 +74
Jul12 110913 105.42 106.61 104.03 105.97 +0.64 99 10,829 -19
Oct12 110913 103.83 103.83 103.83 103.83 +0.64 0 3 +0
Total Volume and Open Interest 8,498 153,534 +14
Lumber(CME)
Sep11 110913 241.2 245.9 238.8 241.7 +2.7 128 223 -56
Nov11 110913 257.0 264.5 253.6 255.2 -4.1 358 6,450 +3
Jan12 110913 276.7 283.0 274.0 278.9 -0.1 78 2,485 +13
Mar12 110913 289.4 294.4 287.0 291.9 +1.4 39 466 +23
Total Volume and Open Interest 627 9,753 +3
Crude Oil(NYM)
Oct11 110913 88.95 90.52 87.81 90.21 +2.02 355,070 190,400 -26,267
Nov11 110913 89.09 90.60 87.95 90.28 +1.97 145,087 246,583 +21,043
Dec11 110913 89.20 90.72 88.12 90.39 +1.93 109,527 202,519 +89
Jan12 110913 89.39 90.75 88.30 90.52 +1.88 31,854 99,390 +1,102
Feb12 110913 89.30 90.83 88.61 90.66 +1.84 12,099 33,861 +2,199
Mar12 110913 89.54 91.09 89.41 90.80 +1.79 12,158 45,773 +445
Apr12 110913 89.82 91.22 89.10 90.94 +1.73 8,066 26,591 +250
May12 110913 90.01 91.26 90.01 91.09 +1.69 5,761 25,266 -569
Jun12 110913 89.60 91.58 89.17 91.24 +1.66 15,942 77,826 -187
Jul12 110913 91.13 91.50 90.67 91.40 +1.64 2,547 35,616 -341
Aug12 110913 90.29 91.84 90.29 91.51 +1.61 2,412 17,785 -158
Sep12 110913 90.87 91.63 90.59 91.63 +1.60 2,107 17,932 -53
Oct12 110913 91.76 91.76 91.76 91.76 +1.58 1,126 15,564 -67
Nov12 110913 91.91 91.91 91.91 91.91 +1.58 684 19,649 +123
Dec12 110913 90.84 92.41 90.41 92.08 +1.58 26,408 151,705 -1,008
Jan13 110913 91.48 92.12 91.31 92.12 +1.56 295 19,632 -74
Total Volume and Open Interest 745,286 1,488,947 -2,843
e-miNY Crude Oil(NYM)
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110913 88.875 90.525 87.850 90.200 +2.000 8,612 2,010 -3
Nov11 110913 88.950 90.600 88.025 90.275 +1.975 470 681 +14
Dec11 110913 89.150 90.700 88.450 90.400 +1.950 105 447 +29
Jan12 110913 89.050 90.525 89.050 90.525 +1.875 8 276 +3
Feb12 110913 90.650 90.650 90.650 90.650 +1.825 0 17 +0
Mar12 110913 90.800 90.800 90.800 90.800 +1.800 4 21 +2
Apr12 110913 90.950 90.950 90.950 90.950 +1.750 2 8 +0
May12 110913 91.100 91.100 91.100 91.100 +1.700 1 7 +0
Jun12 110913 90.625 91.250 90.425 91.250 +1.675 3 13 +1
Total Volume and Open Interest 9,205 3,692 +46
Heating Oil(NYM)
Oct11 110913 295.89 296.54 292.34 293.61 -1.14 55,638 83,652 -2,080
Nov11 110913 296.75 297.50 293.36 294.65 -1.04 21,975 56,964 +3,674
Dec11 110913 296.99 298.54 294.46 295.64 -0.98 18,074 52,753 +454
Jan12 110913 298.23 299.41 295.67 296.68 -0.90 7,205 37,536 +985
Feb12 110913 297.36 297.91 296.13 296.63 -0.72 2,148 12,394 +193
Mar12 110913 296.69 296.69 294.69 295.74 -0.55 1,734 10,803 +23
Apr12 110913 293.33 294.09 292.90 293.53 -0.55 764 6,482 +87
May12 110913 290.50 291.87 290.50 291.37 -0.59 574 5,549 -66
Jun12 110913 290.89 291.13 288.81 290.17 -0.62 2,960 31,316 +429
Jul12 110913 290.30 290.34 290.30 290.34 -0.64 141 2,767 -19
Aug12 110913 290.40 290.76 290.40 290.76 -0.64 1,206 2,237 +965
Sep12 110913 291.36 291.37 290.85 291.24 -0.61 293 2,505 +184
Total Volume and Open Interest 113,897 322,094 +5,246
Gasoline(NYMEX)
Oct11 110913 275.45 276.45 271.82 274.24 +0.42 55,506 71,979 -796
Nov11 110913 272.22 273.59 269.46 271.62 +0.48 35,443 54,240 +562
Dec11 110913 272.51 272.51 268.30 270.00 +0.53 19,120 43,361 -474
Jan12 110913 270.05 270.85 268.27 269.84 +0.60 7,346 31,366 -223
Feb12 110913 269.14 271.20 269.14 270.49 +0.62 3,509 10,732 +376
Mar12 110913 271.55 271.79 271.09 271.44 +0.56 3,532 12,550 -66
Apr12 110913 280.35 282.06 280.35 282.06 +0.52 1,058 8,389 +278
May12 110913 279.80 281.86 279.80 281.86 +0.77 984 4,359 +231
Jun12 110913 279.38 280.57 278.48 280.57 +0.88 859 13,041 -125
Jul12 110913 278.18 278.18 278.18 278.18 +0.99 178 1,510 -13
Total Volume and Open Interest 129,799 269,263 +527
e-miNY RBOB Gasoline(NYM)
Oct11 110913 274.20 274.24 274.20 274.20 +0.40 0 1 +0
Nov11 110913 271.60 271.62 271.60 271.60 +0.50      
Dec11 110913 270.00 270.00 270.00 270.00 +0.50 0 1 +0
Jan12 110913 269.80 269.84 269.80 269.80 +0.60 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct11 110913 3.905 4.018 3.870 3.980 +0.095 103,178 146,407 -4,247
Nov11 110913 3.983 4.093 3.948 4.054 +0.088 53,362 201,391 +1,681
Dec11 110913 4.176 4.297 4.156 4.257 +0.085 29,942 88,360 +2,590
Jan12 110913 4.303 4.412 4.274 4.374 +0.082 22,405 162,282 -37
Feb12 110913 4.318 4.428 4.306 4.391 +0.081 6,616 38,042 +480
Mar12 110913 4.279 4.390 4.264 4.363 +0.078 12,074 45,862 +2,103
Apr12 110913 4.250 4.370 4.247 4.335 +0.073 9,962 74,340 +434
May12 110913 4.280 4.392 4.280 4.361 +0.071 766 18,007 +15
Jun12 110913 4.340 4.427 4.340 4.401 +0.069 351 13,843 -274
Jul12 110913 4.430 4.472 4.430 4.445 +0.067 271 11,094 +58
Aug12 110913 4.400 4.500 4.400 4.472 +0.066 196 10,229 -27
Sep12 110913 4.400 4.504 4.400 4.477 +0.066 713 8,940 -251
Oct12 110913 4.461 4.544 4.461 4.507 +0.065 2,421 45,212 +184
Nov12 110913 4.601 4.675 4.600 4.667 +0.060 256 8,786 -6
Dec12 110913 4.857 4.950 4.857 4.923 +0.056 623 12,334 -103
Jan13 110913 5.048 5.090 5.043 5.057 +0.055 1,067 21,131 -245
Total Volume and Open Interest 246,779 973,148 +3,155
Brent Crude Oil(ICE)
Oct11 110913 112.85 113.30 111.28 111.89 -0.36 159,203 75,056 -18,713
Nov11 110913 110.73 111.20 109.19 109.77 -0.42 200,816 184,456 +7,807
Dec11 110913 109.64 110.00 108.26 108.87 -0.14 173,937 172,043 +10,065
Jan12 110913 109.02 109.10 107.76 108.35 unch 41,396 49,457 -1,091
Feb12 110913 108.42 108.80 107.43 108.01 +0.06 16,103 28,345 +1,234
Mar12 110913 108.19 108.49 107.12 107.73 +0.08 13,626 43,456 -332
Apr12 110913 107.96 108.26 106.91 107.51 +0.09 6,214 14,513 +394
May12 110913 107.75 107.79 106.72 107.31 +0.10 5,184 13,955 +185
Jun12 110913 107.68 107.83 106.47 107.10 +0.11 19,542 51,208 +1,953
Jul12 110913 106.93 106.93 106.93 106.93 +0.12 1,862 11,645 +253
Aug12 110913 106.75 106.75 106.75 106.75 +0.14 1,155 8,427 +284
Sep12 110913 106.52 106.52 106.52 106.52 +0.15 2,796 12,451 +866
Oct12 110913 106.30 106.30 106.30 106.30 +0.18 1,389 6,786 -100
Nov12 110913 106.04 106.04 106.04 106.04 +0.21 1,080 9,203 +134
Total Volume and Open Interest 672,205 876,186 +6,388
Gas Oil(ICE)
Oct11 110913 930.50 933.50 921.25 924.75 -8.50 96,753 163,282 +5,218
Nov11 110913 928.25 931.75 919.25 922.75 -8.25 65,853 100,249 +4,563
Dec11 110913 926.00 929.25 916.75 920.25 -8.25 56,151 74,522 +7,465
Jan12 110913 924.25 927.50 915.00 918.75 -8.25 22,591 61,304 +3,029
Feb12 110913 921.00 921.00 913.75 917.00 -8.00 8,117 28,679 -515
Mar12 110913 920.00 920.00 911.25 914.75 -7.75 6,754 20,309 +273
Apr12 110913 913.75 915.75 909.25 912.75 -7.50 2,610 15,823 -119
May12 110913 909.75 912.00 908.25 910.75 -7.00 2,204 13,002 -58
Jun12 110913 910.75 911.75 905.25 909.50 -7.00 5,335 38,965 +441
Jul12 110913 910.00 910.50 910.00 910.50 -6.75 1,097 10,672 +568
Total Volume and Open Interest 271,832 599,159 +14,987
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110913 2.755 2.755 2.724 2.735 -0.046 193 1,220 -45
Nov11 110913 2.716 2.720 2.690 2.696 -0.050 93 1,294 +35
Dec11 110913 2.680 2.680 2.658 2.662 -0.048 34 1,398 +13
Jan12 110913 2.600 2.605 2.600 2.602 -0.049 37 879 -7
Feb12 110913 2.607 2.607 2.587 2.603 -0.047 23 957 +10
Mar12 110913 2.590 2.619 2.590 2.616 -0.050 7 980 -1
Apr12 110913 2.610 2.635 2.610 2.633 -0.041 31 657 +5
Total Volume and Open Interest 629 10,407 +6
WTI Crude Oil(ICE)
Oct11 110913 88.77 90.52 87.82 90.21 +2.02 85,593 45,274 -413
Nov11 110913 89.05 90.59 87.95 90.28 +1.97 39,090 70,386 +7,510
Dec11 110913 89.21 90.73 88.15 90.39 +1.93 51,049 90,000 -2,025
Jan12 110913 89.17 90.65 88.60 90.52 +1.88 13,504 22,385 -418
Feb12 110913 89.50 90.98 88.78 90.66 +1.84 5,771 11,431 +690
Mar12 110913 89.51 91.14 89.09 90.80 +1.79 6,260 16,975 +471
Apr12 110913 89.69 90.95 89.30 90.94 +1.73 2,683 6,006 +572
May12 110913 89.77 91.28 89.77 91.09 +1.69 1,598 7,142 +410
Jun12 110913 90.19 91.30 89.55 91.24 +1.66 6,788 26,429 -189
Jul12 110913 91.40 91.40 91.40 91.40 +1.64 581 7,478 +189
Aug12 110913 91.51 91.51 91.51 91.51 +1.61 410 4,253 +277
Sep12 110913 91.10 91.63 91.10 91.63 +1.60 716 7,795 +517
Oct12 110913 91.76 91.76 91.76 91.76 +1.58 113 1,492 +20
Nov12 110913 91.91 91.91 91.91 91.91 +1.58 19 2,516 -13
Dec12 110913 91.16 92.44 90.47 92.08 +1.58 8,479 46,742 +620
Jan13 110913 92.12 92.12 92.12 92.12 +1.56 10 1,961 -1
Total Volume and Open Interest 224,930 449,306 +7,793
US Dollar Index(ICE)
Sep11 110913 77.365 77.700 76.895 76.997 -0.668 41,448 43,355 -583
Dec11 110913 77.850 78.210 77.380 77.488 -0.680 21,828 13,186 +6,635
Mar12 110913 77.878 77.878 77.878 77.878 -0.680 500 503 +500
Total Volume and Open Interest 63,776 57,046 +6,552
Australian Dollar(CME)
Sep11 110913 103.43 103.69 102.53 103.16 +0.62 143,373 88,609 -8,403
Dec11 110913 102.32 102.60 101.47 102.08 +0.61 28,948 38,696 +599
Mar12 110913 101.21 101.21 100.62 101.21 +0.59 0 5 +0
Total Volume and Open Interest 172,335 127,403 -7,804
British Pound(CME)
Sep11 110913 158.60 158.70 157.61 158.01 -0.10 111,205 107,976 -5,526
Dec11 110913 158.42 158.57 157.50 157.89 -0.10 20,474 28,981 +8,255
Mar12 110913 157.79 157.90 157.79 157.79 -0.11 4 34 +3
Total Volume and Open Interest 131,683 136,997 +2,732
Canadian Dollar(CME)
Sep11 110913 100.70 101.50 100.21 101.34 +1.07 121,646 84,755 -7,415
Dec11 110913 100.58 101.32 100.04 101.16 +1.07 18,139 26,504 +5,842
Mar12 110913 100.55 101.15 100.00 101.05 +1.01 413 2,395 +201
Jun12 110913 100.50 101.00 99.96 100.94 +0.98 63 533 +5
Total Volume and Open Interest 140,362 114,525 -1,321
Japanese Yen(CME)
Sep11 110913 129.62 130.22 129.25 130.12 +0.87 117,888 101,641 -3,081
Dec11 110913 129.83 130.40 129.44 130.30 +0.86 26,563 33,617 +11,637
Mar12 110913 130.51 130.51 129.65 130.51 +0.86 3 102 +3
Total Volume and Open Interest 144,454 135,381 +8,559
Swiss Franc(CME)
Sep11 110913 113.55 114.19 112.61 113.92 +1.19 22,257 36,478 -999
Dec11 110913 113.93 114.48 113.00 114.22 +1.12 4,529 8,216 +1,379
Mar12 110913 114.62 114.62 113.46 114.58 +1.12 3 537 -1
Total Volume and Open Interest 26,791 45,243 +380
EuroFX(CME)
Sep11 110913 136.62 137.38 135.56 137.10 +1.35 389,990 196,718 -17,999
Dec11 110913 136.60 137.32 135.54 137.03 +1.30 82,291 48,940 +10,966
Mar12 110913 136.54 137.22 135.80 137.05 +1.24 53 827 +27
Total Volume and Open Interest 472,334 247,321 -7,006
Mexican Peso(CME)
Sep11 110913 774.8 781.2 769.0 775.8 +5.2 67,082 57,771 -12,851
Oct11 110913 773.8 773.8 768.8 773.8 +5.0      
Total Volume and Open Interest 97,483 115,429 +3,065
Brazilian Real(CME)
Oct11 110913 580.80 580.80 577.30 580.80 +3.50      
Nov11 110913 578.15 578.15 574.65 578.15 +3.50 0 1,500 +0
Dec11 110913 574.00 577.50 572.50 575.50 +3.50 1,124 4,612 +56
Jan12 110913 572.85 572.85 569.35 572.85 +3.50 0 14,366 +0
Total Volume and Open Interest 1,124 36,725 +56
30-Year T-Bonds(CBOT)
Sep11 110913 142~140 142~220 141~100 141~140 -1~050 17,052 27,864 -4,860
Dec11 110913 141~040 141~170 140~000 140~060 -1~060 247,513 614,681 -932
Mar12 110913 140~050 140~120 139~060 139~090 -1~030 2 53 +0
Total Volume and Open Interest 264,567 642,598 -5,792
10-Year T-Notes(CBOT)
Sep11 110913 131~115 131~185 130~305 131~020 -0~130 19,059 29,910 -4,527
Dec11 110913 130~140 130~235 130~015 130~060 -0~130 934,029 1,650,413 -35,823
Mar12 110913 129~090 129~220 129~090 129~090 -0~130 0 3 +0
Total Volume and Open Interest 953,088 1,680,326 -40,350
5-Year T-Notes(CBOT)
Sep11 110913 123~107 123~118 123~082 123~092 -0~016 6,879 63,182 -2,588
Dec11 110913 122~116 123~012 122~097 122~109 -0~015 466,122 1,268,075 -50,054
Mar12 110913 122~005 122~020 122~005 122~005 -0~015      
Total Volume and Open Interest 473,001 1,331,257 -52,642
2 Year T-Notes(CBOT)
Sep11 110913 110~035 110~037 110~032 110~033 +0~001 7,306 21,345 -4,769
Dec11 110913 110~028 110~033 110~026 110~027 unch 250,175 738,976 -9,153
Mar12 110913 110~022 110~022 110~022 110~022 unch 0 138 +0
Total Volume and Open Interest 257,481 760,459 -13,922
Eurodollars(CME)
Sep11 110913 99.632 99.635 99.620 99.630 +0.002 159,919 1,075,614 -8,583
Dec11 110913 99.425 99.440 99.395 99.425 unch 303,445 1,072,242 +13,805
Mar12 110913 99.425 99.445 99.400 99.430 +0.005 205,077 1,047,399 -12,479
Jun12 110913 99.450 99.475 99.440 99.455 unch 131,950 1,164,627 -2,502
Sep12 110913 99.465 99.480 99.455 99.465 unch 113,361 806,654 -9,510
Dec12 110913 99.460 99.475 99.450 99.460 unch 115,288 750,312 -14,088
Mar13 110913 99.455 99.475 99.450 99.460 unch 92,743 725,090 +2,694
Jun13 110913 99.410 99.430 99.395 99.410 -0.005 80,873 551,833 -5,871
Sep13 110913 99.315 99.345 99.295 99.315 -0.010 66,012 521,901 +3,024
Dec13 110913 99.160 99.195 99.140 99.160 -0.015 55,585 406,799 -2,175
Mar14 110913 99.000 99.045 98.975 98.995 -0.025 53,426 276,803 -837
Jun14 110913 98.810 98.860 98.785 98.800 -0.035 46,560 281,647 +2,264
Sep14 110913 98.630 98.675 98.590 98.610 -0.040 45,592 147,192 -4,223
Dec14 110913 98.430 98.485 98.385 98.405 -0.050 40,483 158,830 +284
Mar15 110913 98.255 98.295 98.195 98.215 -0.055 26,338 127,196 +553
Jun15 110913 6.315 6.360 6.260 6.280 -0.060 22,162 119,859 +768
Sep15 110913 6.150 6.185 6.075 6.100 -0.060 26,823 72,686 -4,189
Dec15 110913 5.975 6.010 5.905 5.925 -0.060 14,790 72,053 +186
Total Volume and Open Interest 1,642,538 9,630,306 -38,224
30 Day Federal Funds(CBOT)
Sep11 110913 99.910 99.915 99.910 99.912 unch 1,011 55,267 +512
Oct11 110913 99.915 99.925 99.915 99.920 unch 2,153 63,246 +48
Nov11 110913 99.920 99.925 99.915 99.920 unch 4,721 59,392 +2,307
Dec11 110913 99.925 99.930 99.920 99.925 unch 3,308 66,951 -617
Jan12 110913 99.920 99.920 99.915 99.920 unch 1,567 56,997 +137
Feb12 110913 99.915 99.920 99.910 99.915 unch 395 49,104 +2
Total Volume and Open Interest 23,302 711,405 -352
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110913 99.670 99.670 99.670 99.670 unch 0 191 +0
Dec11 110913 99.680 99.680 99.680 99.680 unch 0 332 +0
Mar12 110913 99.680 99.680 99.680 99.680 unch 0 340 +0
Jun12 110913 99.677 99.677 99.677 99.677 unch      
Sep12 110913 99.600 99.600 99.600 99.600 unch      
Dec12 110913 99.660 99.660 99.660 99.660 unch      
Mar13 110913 99.660 99.660 99.660 99.660 unch      
Jun13 110913 99.615 99.615 99.615 99.615 unch      
Sep13 110913 99.475 99.475 99.475 99.475 unch      
Dec13 110913 99.335 99.335 99.335 99.335 unch      
Total Volume and Open Interest 0 863 +0
3-Mth Euro-Yen(SGX)
Dec11 110913 99.68 99.68 99.68 99.68 unch 19 2,016 +8
Mar12 110913 99.68 99.68 99.68 99.68 unch 0 2,338 +0
Jun12 110913 99.68 99.68 99.68 99.68 unch 300 1,380 +0
Sep12 110913 99.60 99.60 99.60 99.60 unch 0 411 +0
Dec12 110913 99.66 99.66 99.66 99.66 unch 0 51 +0
Mar13 110913 99.66 99.66 99.66 99.66 unch 0 1 +0
Jun13 110913 99.61 99.61 99.61 99.61 unch      
Sep13 110913 99.47 99.47 99.47 99.47 unch      
Total Volume and Open Interest 340 7,796 +8
Japanese Gov't Bonds(SGX)
Dec11 110913 142.64 142.71 142.53 142.63 -0.06 1,020 26,183 +162
Mar12 110913 142.15 142.20 142.00 142.00 +0.88 1 1 +1
Jun12 110913 139.91 139.91 139.91 139.91 +0.88      
Total Volume and Open Interest 1,021 26,184 +163
Euro-Bund(EUREX)
Dec11 110913 138.10 138.91 137.46 137.73 -0.51 781,482 855,306 -13,492
Mar12 110913 138.05 139.14 137.92 138.10 -0.45 681 202 +48
Jun12 110913 138.03 138.03 138.03 138.03 -0.52      
Total Volume and Open Interest 782,163 855,508 -13,444
Euro-Bobl(EUREX)
Dec11 110913 122.92 123.36 122.56 122.66 -0.38 416,665 681,847 -9,678
Mar12 110913 122.81 122.81 122.81 122.81 -0.38 0 25 +0
Jun12 110913 122.81 122.81 122.81 122.81 -0.38      
Total Volume and Open Interest 416,665 681,872 -9,678
3-Mth Euribor(EUREX)
Sep11 110913 98.505 98.505 98.485 98.490 -0.025 7 1,728 +7
Dec11 110913 98.885 98.890 98.790 98.790 -0.090 1 1,480 +0
Mar12 110913 99.000 99.000 98.890 98.890 -0.085 389 2,393 +10
Total Volume and Open Interest 486 9,868 +17
Long Gilt(LIFFE)
Sep11 110913 131~29 132~23 131~26 131~26 -0~05 430 46,724 -4,584
Dec11 110913 130~20 131~16 130~11 130~17 -0~05 96,920 348,202 -5,031
Total Volume and Open Interest 97,350 394,926 -9,615
3-Mth Short Sterling(LIFFE)
Sep11 110913 99.08 99.10 99.06 99.08 unch 29,490 340,912 +1,237
Dec11 110913 99.00 99.01 98.98 99.00 unch 55,936 444,785 -11,044
Mar12 110913 99.02 99.06 99.02 99.03 unch 50,910 412,864 +14,951
Jun12 110913 99.07 99.13 99.06 99.08 unch 31,689 224,202 -1,981
Sep12 110913 99.10 99.16 99.08 99.10 -0.01 30,714 291,583 +6,006
Dec12 110913 99.07 99.13 99.05 99.07 -0.01 25,227 228,400 -469
Total Volume and Open Interest 312,752 2,465,979 +13,978
3-Mth Euribor(LIFFE)
Sep11 110913 98.510 98.520 98.475 98.490 -0.025 106,968 648,100 +15,408
Dec11 110913 98.855 98.900 98.775 98.790 -0.090 152,170 674,323 +9,816
Mar12 110913 98.955 99.000 98.875 98.890 -0.085 115,060 523,066 +7,930
Total Volume and Open Interest 864,066 3,672,800 +60,315
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 110913 95.83 95.93 95.77 95.87 +0.04 33,741 251,081 -237
Mar12 110913 96.15 96.23 96.08 96.18 +0.04 19,508 174,539 +1,650
Jun12 110913 96.25 96.31 96.18 96.25 +0.01 11,713 98,669 +2,763
Sep12 110913 96.23 96.27 96.13 96.20 -0.01 6,431 67,052 +1,302
Dec12 110913 96.15 96.18 96.03 96.13 unch 4,365 39,106 +410
Mar13 110913 96.07 96.09 95.97 96.05 -0.01 1,418 39,530 +109
Jun13 110913 95.98 96.00 95.88 95.98 -0.01 2,096 22,631 +1,049
Sep13 110913 95.89 95.91 95.79 95.88 -0.01 1,991 6,717 +1,380
Dec13 110913 95.80 95.80 95.76 95.77 -0.04 15 1,846 +14
Total Volume and Open Interest 81,281 701,356 +8,442
10-Year Aus T-Bonds(SFE)
Sep11 110913 95.88 95.91 95.85 95.87 -0.02 240,919 430,888 +66,361
Dec11 110913 95.87 95.89 95.83 95.85 -0.01 211,772 181,145 +146,506
Total Volume and Open Interest 452,691 612,033 +212,867
3-Year Aus T-Bonds(SFE)
Sep11 110913 96.46 96.50 96.39 96.43 -0.03 385,759 693,272 +55,763
Dec11 110913 96.54 96.56 96.46 96.50 -0.02 284,827 282,315 +233,589
Total Volume and Open Interest 670,586 975,587 +289,352
Gold(CMX)
Oct11 110913 1816.0 1844.6 1792.9 1827.5 +16.9 8,722 33,207 +399
Dec11 110913 1816.8 1847.5 1794.8 1830.1 +16.8 226,772 344,222 -1,810
Feb12 110913 1824.3 1845.8 1798.0 1832.4 +16.9 4,320 32,114 -311
Apr12 110913 1827.3 1851.7 1800.0 1834.5 +17.0 734 8,886 +280
Jun12 110913 1833.9 1850.9 1804.2 1836.8 +17.1 200 17,181 +90
Aug12 110913 1834.0 1846.8 1819.5 1838.9 +17.2 131 6,734 +22
Oct12 110913 1825.0 1841.2 1824.8 1841.2 +17.4 110 4,384 +96
Dec12 110913 1832.6 1856.6 1820.4 1843.6 +17.6 376 14,089 +114
Feb13 110913 1845.8 1845.8 1845.8 1845.8 +17.6 112 3,385 -3
Apr13 110913 1848.0 1848.0 1848.0 1848.0 +17.6 30 330 -3
Jun13 110913 1850.7 1850.7 1850.7 1850.7 +17.7 0 12,431 +0
Total Volume and Open Interest 242,528 517,071 -1,087
Silver(CMX)
Sep11 110913 4054.5 4119.0 4031.0 4112.3 +95.9 196 522 -8
Dec11 110913 4036.0 4138.5 4009.0 4119.3 +97.6 44,635 76,447 -773
Mar12 110913 4100.0 4127.0 4030.5 4123.1 +98.1 538 8,290 -8
May12 110913 4045.0 4125.0 4025.5 4124.6 +98.3 189 2,595 +86
Jul12 110913 4087.0 4124.6 4087.0 4124.6 +98.8 111 2,007 +62
Sep12 110913 4122.4 4122.4 4122.4 4122.4 +98.7 19 541 +4
Dec12 110913 4070.0 4117.9 4050.5 4117.9 +99.4 590 9,692 +233
Total Volume and Open Interest 46,968 113,116 -267
Platinum(NYMEX)
Oct11 110913 1812.8 1831.8 1804.3 1813.5 +4.1 9,520 32,298 -909
Jan12 110913 1818.0 1827.9 1810.1 1818.1 +4.4 1,970 7,822 +954
Apr12 110913 1821.5 1822.4 1819.7 1822.4 +3.6 503 1,554 +364
Jul12 110913 1825.3 1825.3 1825.3 1825.3 +3.6 7 26 +3
Total Volume and Open Interest 12,000 41,700 +412
Palladium(NYMEX)
Sep11 110913 706.95 727.00 706.95 727.00 +16.75 22 68 -3
Dec11 110913 708.20 733.00 706.20 728.50 +17.15 6,611 19,394 -487
Mar12 110913 76.89 76.89 74.44 74.44 +17.15 8 162 +5
Total Volume and Open Interest 6,641 19,628 -485
Copper(CMX)
Sep11 110913 400.65 400.65 394.70 395.60 +0.55 807 2,344 -289
Dec11 110913 399.50 402.45 395.50 397.00 +0.45 35,338 77,399 -1,307
Mar12 110913 401.80 404.30 397.65 399.05 +0.50 2,068 25,312 +1,268
May12 110913 400.00 400.95 399.50 400.00 +0.45 87 4,417 +56
Jul12 110913 402.30 402.30 400.75 400.75 +0.65 14 1,091 -1
Total Volume and Open Interest 39,024 118,236 -206
DJIA Index(CBOT)
Sep11 110913 10994 11125 10921 11095 +34 3,210 10,703 -1,769
Dec11 110913 11001 11054 10850 11021 +32 3,188 5,544 +2,787
Mar12 110913 10952 10952 10920 10952 +32      
Jun12 110913 10882 10882 10850 10882 +32      
Total Volume and Open Interest 6,398 16,247 +1,018
E-mini DJIA Index(CBOT)
Sep11 110913 11061 11139 10907 11095 +34 43,743 53,851 -10,868
Dec11 110913 10983 11066 10835 11021 +32 138,203 35,702 +16,001
Mar12 110913 10989 10989 10906 10952 +32 2 12 +0
Jun12 110913 10882 10882 10882 10882 +32      
Total Volume and Open Interest 181,948 89,565 +5,133
S & P 500(CME)
Sep11 110913 1165.00 1176.50 1157.50 1171.40 +8.20 83,353 317,676 -39,411
Dec11 110913 1158.00 1170.00 1139.00 1165.20 +7.90 89,040 180,019 +58,510
Mar12 110913 1159.00 1162.90 1149.40 1159.60 +7.70 3 2,999 +0
Jun12 110913 1154.50 1157.80 1144.30 1154.50 +7.70 0 27 +1
Total Volume and Open Interest 172,396 500,822 +19,101
S & P 500 E-Mini(Globex)
Sep11 110913 1162.75 1176.75 1145.00 1171.50 +8.25 1,148,718 2,234,432 -448,598
Dec11 110913 1156.75 1170.50 1139.00 1165.25 +8.00 3,612,118 1,887,934 +495,582
Total Volume and Open Interest 4,761,144 4,123,353 +47,243
NASDAQ 100(CME)
Sep11 110913 2195.00 2225.00 2193.00 2220.80 +25.80 1,959 30,290 -624
Dec11 110913 2197.30 2220.00 2161.80 2215.00 +24.70 1,819 2,107 +1,234
Mar12 110913 2211.80 2212.00 2211.80 2211.80 +24.80      
Total Volume and Open Interest 3,778 32,397 +610
NASDAQ 100 E-Mini(Globex)
Sep11 110913 2194.80 2225.80 2166.80 2220.80 +25.80 125,382 294,883 -74,290
Dec11 110913 2189.80 2220.00 2161.50 2215.00 +24.70 355,402 164,296 +82,358
Total Volume and Open Interest 480,787 459,214 +8,068
S & P Midcap 400(CME)
Sep11 110913 837.80 837.80 837.70 837.80 +8.10 94 5,008 +12
Dec11 110913 834.80 835.00 834.80 834.80 +8.00 92 254 +78
Mar12 110913 833.10 833.10 833.10 833.10 +8.00      
Total Volume and Open Interest 186 5,262 +90
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110913 8545 8615 8470 8610 +75 8,801 28,184 +434
Mar12 110913 8610 8610 8535 8610 +75 0 2 +0
Total Volume and Open Interest 8,801 28,186 +434
Nikkei 225(SGX)
Sep11 110908 8775 8875 8760 8795 +5 214,180 204,890 -17,250
Dec11 110913 8410 8575 8370 8560 +110 100,351 179,971 +5,472
Mar12 110913 8490 8550 8490 8550 +110 21 645 +15
Total Volume and Open Interest 100,487 192,240 +5,495
CAC 40(EURONEXT)
Sep11 110913 2891.0 2917.0 2767.0 2895.0 +42.0 222,979 332,074 +7,329
Oct11 110913 2885.5 2909.0 2762.0 2890.0 +42.0 79,586 84,384 +63,968
Nov11 110913 2879.0 2895.0 2777.0 2895.0 +33.5 13 24 +5
Total Volume and Open Interest 306,063 420,912 +74,483
Hang Seng Index(HKFE)
Sep11 110912 19200 19256 18924 18996 -727 85,383 99,868 +3,207
Oct11 110912 19188 19247 18930 18991 -738 899 1,977 +241
Total Volume and Open Interest 86,502 107,744 +3,472
DAX(EUREX)
Sep11 110913 5154.5 5224.5 4963.0 5147.0 +67.0 270,080 184,325 -11,789
Dec11 110913 5162.5 5233.0 4972.5 5155.5 +67.0 55,324 54,093 +21,979
Mar12 110913 5180.0 5248.5 4988.0 5171.5 +68.0 4,512 3,547 +291
Total Volume and Open Interest 329,916 241,965 +10,481
FT-SE 100(EURONEXT)
Sep11 110913 5202.50 5234.00 5066.50 5174.50 +37.50 266,948 473,222 -66,350
Dec11 110913 5177.50 5208.00 5042.50 5150.00 +38.00 134,727 270,400 +101,502
Mar12 110913 5094.50 5115.50 5094.50 5115.50 +37.50 0 316 +0
Total Volume and Open Interest 401,675 744,405 +35,152
SPI 200(SFE)
Sep11 110913 4035.0 4098.0 3996.0 4082.0 +42.0 164,425 236,688 +3,214
Dec11 110913 4045.0 4108.0 4010.0 4096.0 +45.0 124,438 145,916 +104,918
Mar12 110913 4074.0 4074.0 4071.0 4071.0 +42.0 17 2,065 +10
Total Volume and Open Interest 289,350 387,600 +108,556
GSCI(CME)
Sep11 110913 662.00 662.50 657.00 659.15 +3.00 2,042 3,726 -1,662
Oct11 110913 660.00 660.25 655.50 657.25 +3.00 2,004 5,000 +1,759
Nov11 110913 658.00 661.25 655.95 658.00 +2.00      
Total Volume and Open Interest 4,046 8,726 +97
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