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 Wed September 14, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110914 1383.75 1385.00 1373.00 1374.00 -7.25 932 683 -127
Nov11 110914 1393.50 1396.50 1377.25 1382.75 -9.00 112,506 341,897 -3,333
Jan12 110914 1403.25 1407.50 1388.00 1393.75 -8.75 23,513 77,414 +2,107
Mar12 110914 1411.25 1414.50 1396.50 1400.75 -8.75 10,970 54,188 +1,704
May12 110914 1414.50 1417.75 1397.25 1403.75 -9.00 6,969 58,748 +64
Jul12 110914 1421.00 1424.75 1404.75 1410.50 -9.25 5,406 34,167 +875
Aug12 110914 1400.00 1408.50 1400.00 1400.00 -8.50 294 562 -39
Sep12 110914 1382.50 1389.00 1382.50 1382.50 -6.50 141 389 -30
Nov12 110914 1374.00 1376.00 1359.25 1368.75 -5.50 2,605 30,267 +416
Jan13 110914 1375.75 1378.75 1374.00 1374.00 -4.75 2 5,183 +2
Mar13 110914 1378.50 1381.50 1375.50 1375.50 -5.00 0 129 +0
May13 110914 1380.00 1380.00 1374.00 1374.00 -6.00 0 31 +0
Jul13 110914 1377.00 1382.50 1377.00 1377.00 -5.50 2 168 +0
Aug13 110914 1364.50 1370.50 1364.50 1364.50 -6.00      
Total Volume and Open Interest 163,352 605,003 +1,645
Soybean Meal(CBOT)
Sep11 110914 357.20 359.30 356.80 357.90 +0.60 729 156 -257
Oct11 110914 360.00 361.40 356.00 358.80 +0.80 13,838 28,669 -1,959
Dec11 110914 363.90 365.80 360.50 363.40 +0.70 45,573 111,522 -3,443
Jan12 110914 366.40 368.00 362.80 365.40 +0.50 2,176 12,417 -121
Mar12 110914 370.00 371.00 366.50 368.60 +0.60 546 9,806 -88
May12 110914 371.70 372.50 368.00 370.30 +0.60 1,444 12,192 -264
Jul12 110914 373.90 374.80 369.80 372.50 +0.60 564 8,221 +121
Aug12 110914 370.50 370.80 368.10 369.00 +0.90 178 958 +25
Sep12 110914 367.50 367.50 363.00 363.00 +1.20 25 972 +4
Oct12 110914 357.00 357.00 355.00 357.00 +2.00 6 948 +1
Total Volume and Open Interest 65,214 189,553 -5,946
Soybean Oil(CBOT)
Sep11 110914 56.68 57.10 56.60 56.75 -0.41 303 254 -349
Oct11 110914 57.25 57.45 56.65 56.78 -0.49 11,167 34,619 -462
Dec11 110914 57.70 57.82 57.01 57.10 -0.53 53,805 157,871 -2,508
Jan12 110914 57.80 57.98 57.19 57.26 -0.54 6,004 31,523 +186
Mar12 110914 58.04 58.22 57.45 57.50 -0.54 4,497 28,558 +1,509
May12 110914 58.15 58.30 57.48 57.55 -0.57 1,380 19,788 +472
Jul12 110914 58.27 58.46 57.70 57.70 -0.58 574 11,127 +39
Aug12 110914 58.03 58.23 57.65 57.65 -0.58 188 2,106 +55
Sep12 110914 58.02 58.18 57.58 57.58 -0.60 21 1,537 +0
Oct12 110914 57.75 57.93 57.33 57.33 -0.60 8 1,845 -2
Total Volume and Open Interest 78,174 294,794 -1,120
Canola(WCE)
Nov11 110914 564.0 565.6 560.0 560.9 -2.5 14,128 98,766 -3,394
Jan12 110914 571.0 574.8 570.0 570.5 -2.5 3,333 46,748 +2,454
Mar12 110914 579.5 583.5 578.7 579.0 -2.5 1,120 22,083 +61
May12 110914 586.9 587.8 584.3 584.9 -2.0 645 11,399 +183
Jul12 110914 589.0 593.3 589.0 590.0 -1.3 109 5,199 -12
Total Volume and Open Interest 19,789 191,780 -426
Corn(CBOT)
Sep11 110914 711.00 717.00 705.00 713.00 +3.75 1,589 1,063 -868
Dec11 110914 724.50 728.50 716.50 724.25 +1.25 227,074 696,330 -22,251
Mar12 110914 738.00 742.00 730.00 738.00 +1.50 46,497 221,698 +3,702
May12 110914 743.75 749.00 737.25 745.50 +1.75 8,880 52,633 +443
Jul12 110914 747.75 752.25 739.75 748.75 +1.75 11,936 88,210 +1,243
Sep12 110914 683.25 693.25 679.75 693.25 +8.50 1,150 20,510 +272
Dec12 110914 642.00 653.00 639.50 651.75 +9.75 7,783 101,821 +578
Mar13 110914 651.75 661.00 651.75 661.00 +9.75 104 18,507 +19
May13 110914 658.00 666.50 656.50 666.50 +10.00 21 661 +2
Jul13 110914 666.75 670.50 660.25 670.50 +10.25 29 913 +5
Total Volume and Open Interest 305,246 1,213,565 -16,794
Wheat(CBOT)
Sep11 110914 703.50 709.50 688.75 701.75 +13.00 41 47 -14
Dec11 110914 703.00 712.75 698.00 704.50 +2.50 63,669 220,553 +2,121
Mar12 110914 738.00 745.50 733.00 738.00 +1.00 14,210 78,077 -739
May12 110914 757.25 762.75 752.50 756.50 +0.50 3,705 18,876 +223
Jul12 110914 764.25 769.00 759.00 761.75 -1.25 4,232 56,371 -264
Sep12 110914 772.00 781.50 772.00 776.00 +0.75 261 3,293 +37
Total Volume and Open Interest 88,619 406,585 +1,357
Wheat(KCBT)
Sep11 110914 765.50 765.50 765.50 765.50 -12.00 23 16 -3
Dec11 110914 802.00 803.50 791.00 792.00 -10.50 14,398 91,454 -128
Mar12 110914 817.75 817.75 806.25 806.75 -10.00 2,873 32,072 +492
May12 110914 815.75 822.25 811.75 811.75 -9.50 490 4,064 -7
Jul12 110914 817.00 819.00 810.50 810.75 -6.75 1,063 23,252 +57
Sep12 110914 820.50 826.00 820.50 820.75 -5.25 41 1,475 +4
Total Volume and Open Interest 18,944 154,311 +422
Wheat(MGE)
Sep11 110914 929.00 929.00 929.00 929.00 +2.25 28 4 -25
Dec11 110914 876.75 880.25 863.25 864.75 -12.00 2,605 20,963 -30
Mar12 110914 874.00 876.25 861.25 862.25 -10.00 768 9,332 +359
May12 110914 869.75 875.00 863.75 864.25 -8.00 216 3,645 +31
Jul12 110914 868.00 872.50 860.00 860.50 -10.25 128 4,710 -19
Total Volume and Open Interest 3,814 42,199 +327
Oats(CBOT)
Sep11 110914 343.75 344.00 343.75 343.75 -0.25 1 0 -24
Dec11 110914 344.50 348.00 338.50 347.00 +3.00 568 12,393 +0
Mar12 110914 356.75 357.25 349.00 357.00 +3.00 82 1,313 -8
May12 110914 360.25 364.50 360.00 364.50 +3.00 14 81 +5
Total Volume and Open Interest 665 13,822 -27
Rough Rice(CBOT)
Sep11 110914 17.59 17.89 17.59 17.59 -0.30 3 3 -144
Nov11 110914 18.10 18.15 17.69 17.80 -0.29 795 14,671 -74
Jan12 110914 18.38 18.38 17.99 18.09 -0.26 68 1,933 -1
Mar12 110914 18.65 18.65 18.28 18.34 -0.28 142 1,043 -9
Total Volume and Open Interest 1,018 17,833 -236
Live Cattle(CME)
Oct11 110914 119.700 121.135 119.600 121.000 +1.400 35,134 77,085 -8,519
Dec11 110914 119.550 121.000 119.450 120.900 +1.150 33,090 126,915 +6,959
Feb12 110914 122.500 123.785 122.350 123.730 +1.080 10,647 60,634 +1,375
Apr12 110914 126.350 127.350 126.250 127.330 +0.880 4,111 37,237 +598
Jun12 110914 124.885 125.500 124.500 125.300 +0.550 1,921 15,086 +533
Aug12 110914 124.500 125.600 124.450 125.500 +0.770 383 2,334 +94
Total Volume and Open Interest 85,384 320,628 +1,090
Feeder Cattle(CME)
Sep11 110914 134.935 137.050 134.900 136.700 +1.820 1,219 3,910 -600
Oct11 110914 136.900 139.200 136.900 138.950 +1.915 3,323 11,190 -87
Nov11 110914 137.950 140.325 137.935 139.900 +1.850 2,547 9,556 +414
Jan12 110914 139.900 141.900 139.900 141.575 +1.590 1,127 5,148 +9
Mar12 110914 141.380 142.900 141.380 142.600 +1.100 402 1,740 +58
Apr12 110914 141.685 142.985 141.685 142.800 +1.600 119 439 +40
May12 110914 142.000 143.100 142.000 142.500 +0.515 87 406 +31
Total Volume and Open Interest 8,858 32,546 -105
Lean Hogs(CME)
Oct11 110914 87.385 88.950 87.080 88.450 +1.300 23,000 48,097 -6,348
Dec11 110914 82.830 84.250 82.700 83.850 +1.020 21,967 98,241 +2,415
Feb12 110914 87.785 89.135 87.785 88.430 +0.200 5,999 45,216 -640
Apr12 110914 91.750 92.600 91.680 91.800 -0.150 2,847 27,802 +323
May12 110914 96.580 96.800 96.250 96.350 -0.050 6 1,089 +4
Jun12 110914 98.500 99.180 98.200 98.250 -0.550 649 13,761 +181
Jul12 110914 97.600 97.800 97.100 97.300 unch 64 3,860 +9
Aug12 110914 96.150 96.400 95.885 96.100 unch 105 2,549 +16
Total Volume and Open Interest 54,723 241,956 -3,994
Class III Milk(CME)
Sep11 110914 18.91 18.95 18.87 18.92 unch 151 6,186 +19
Oct11 110914 18.90 18.93 18.36 18.50 -0.42 387 5,386 +63
Nov11 110914 18.63 18.63 18.30 18.35 -0.28 307 4,605 +34
Dec11 110914 17.95 18.07 17.75 17.86 -0.21 342 4,242 -29
Jan12 110914 17.35 17.42 17.30 17.34 -0.08 69 1,737 +23
Total Volume and Open Interest 1,359 32,214 +155
Cocoa(ICE)
Sep11 110914 2872 2872 2776 2793 -55 2 14 +0
Dec11 110914 2865 2888 2807 2810 -55 6,892 72,853 +344
Mar12 110914 2906 2926 2850 2853 -53 2,210 56,884 +267
May12 110914 2926 2937 2865 2867 -53 832 17,127 +180
Jul12 110914 2928 2930 2879 2879 -50 106 7,737 +7
Sep12 110914 2943 2943 2885 2889 -48 130 9,295 -22
Dec12 110914 2955 2957 2891 2894 -55 116 7,812 +34
Total Volume and Open Interest 10,290 176,241 +809
Coffee "C"(ICE)
Sep11 110914 273.60 273.60 268.35 268.35 -4.50 5 294 +0
Dec11 110914 269.00 271.10 264.10 265.70 -4.60 8,830 74,817 -259
Mar12 110914 270.50 273.50 267.25 268.35 -4.70 2,494 21,329 +165
May12 110914 271.20 274.35 268.50 269.25 -4.80 1,335 10,183 +687
Jul12 110914 270.40 273.00 267.05 267.95 -4.80 117 3,022 +48
Sep12 110914 268.20 270.75 264.75 265.85 -4.70 26 2,511 +6
Total Volume and Open Interest 12,901 114,618 +707
Orange Juice(ICE)
Nov11 110914 167.00 168.40 166.50 166.85 -1.10 589 18,718 +115
Jan12 110914 163.80 164.35 163.00 163.05 -0.75 46 3,014 -19
Mar12 110914 162.90 164.00 162.90 163.20 -0.75 53 1,629 +39
May12 110914 164.00 164.00 163.00 163.00 -0.30 3 511 +3
Jul12 110914 163.45 163.45 163.45 163.45 +0.30 0 145 +0
Sep12 110914 163.35 163.35 163.35 163.35 +0.30 0 1 +0
Total Volume and Open Interest 691 24,028 +138
Sugar #11(ICE)
Oct11 110914 29.20 29.78 29.01 29.70 +0.29 56,271 146,983 -12,689
Mar12 110914 27.92 28.19 27.51 28.12 +0.16 49,879 230,585 +8,999
May12 110914 26.75 26.92 26.40 26.85 +0.01 10,040 58,486 +3,708
Jul12 110914 25.43 25.63 25.23 25.53 -0.04 4,909 64,731 -875
Oct12 110914 24.67 24.82 24.46 24.75 -0.03 1,733 32,282 +920
Total Volume and Open Interest 123,654 580,127 +199
London Cocoa(LCE)
Sep11 110914 1812 1822 1786 1786 -23 7,938 8,708 -8,197
Dec11 110914 1848 1862 1822 1823 -27 7,284 85,984 +1,105
Mar12 110914 1878 1890 1852 1854 -26 2,082 41,822 -663
May12 110914 1896 1905 1868 1870 -25 629 16,240 -368
Jul12 110914 1907 1910 1881 1885 -22 64 13,713 +20
Sep12 110914 1918 1922 1894 1899 -20 167 10,413 +60
Dec12 110914 1927 1927 1919 1919 -11 0 9,694 +0
Total Volume and Open Interest 18,164 187,392 -8,131
London Sugar(LCE)
Dec11 110914 710.00 713.00 697.60 705.60 -11.70 4,684 20,519 +1,527
Mar12 110914 694.80 700.50 688.00 693.90 -10.50 970 12,085 +150
May12 110914 685.40 688.00 677.40 682.80 -7.00 205 4,181 +52
Aug12 110914 663.50 667.10 657.30 663.40 -2.80 51 2,485 +1
Oct12 110914 642.90 644.50 640.60 640.70 -2.80 8 1,389 -8
Total Volume and Open Interest 14,115 45,688 -2,150
Cotton(ICE)
Oct11 110914 111.36 113.50 111.20 113.39 +1.83 122 267 +10
Dec11 110914 112.72 114.18 111.59 113.67 +0.66 7,052 94,236 -452
Mar12 110914 109.70 110.95 108.56 110.56 +0.65 2,822 38,164 +1,161
May12 110914 106.23 108.04 106.02 107.93 +0.53 782 6,537 -63
Jul12 110914 105.00 106.69 104.74 106.56 +0.59 351 10,937 +108
Oct12 110914 104.47 104.47 104.47 104.47 +0.64 0 3 +0
Total Volume and Open Interest 11,191 154,302 +768
Lumber(CME)
Sep11 110914 239.3 242.4 236.0 237.2 -4.5 135 129 -94
Nov11 110914 257.0 257.9 252.4 252.8 -2.4 450 6,421 -29
Jan12 110914 277.3 277.4 274.3 274.6 -4.3 151 2,510 +25
Mar12 110914 288.6 291.0 287.2 289.7 -2.2 54 484 +18
Total Volume and Open Interest 809 9,690 -63
Crude Oil(NYM)
Oct11 110914 89.88 90.25 88.21 88.91 -1.30 364,262 156,552 -33,848
Nov11 110914 89.99 90.31 88.29 89.01 -1.27 160,623 260,924 +14,341
Dec11 110914 90.09 90.41 88.40 89.16 -1.23 114,821 198,776 -3,743
Jan12 110914 90.16 90.53 88.54 89.36 -1.16 31,941 97,071 -2,319
Feb12 110914 89.48 90.30 88.66 89.55 -1.11 18,223 33,212 -649
Mar12 110914 89.72 90.51 88.85 89.73 -1.07 22,123 45,021 -752
Apr12 110914 90.34 90.60 89.12 89.92 -1.02 13,148 26,617 +26
May12 110914 89.55 90.75 89.15 90.13 -0.96 8,321 23,580 -1,686
Jun12 110914 89.78 91.00 89.35 90.36 -0.88 24,404 77,842 +16
Jul12 110914 89.96 90.90 89.80 90.58 -0.82 2,337 36,237 +621
Aug12 110914 90.41 90.75 90.41 90.75 -0.76 1,535 17,734 -51
Sep12 110914 91.31 91.34 90.64 90.93 -0.70 1,471 18,053 +121
Oct12 110914 91.35 91.35 91.11 91.11 -0.65 985 15,782 +218
Nov12 110914 91.30 91.30 91.30 91.30 -0.61 846 19,610 -39
Dec12 110914 91.87 91.87 90.34 91.51 -0.57 33,349 151,156 -549
Jan13 110914 91.58 91.58 91.58 91.58 -0.54 512 19,634 +2
Total Volume and Open Interest 815,122 1,462,207 -26,740
e-miNY Crude Oil(NYM)
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110914 89.900 90.250 88.200 88.900 -1.300 7,851 1,860 -150
Nov11 110914 90.000 90.225 88.325 89.000 -1.275 619 711 +30
Dec11 110914 90.075 90.425 88.500 89.150 -1.250 226 437 -10
Jan12 110914 90.000 90.000 89.300 89.350 -1.175 6 277 +1
Feb12 110914 90.175 90.175 89.550 89.550 -1.100 0 17 +0
Mar12 110914 89.725 89.725 89.725 89.725 -1.075 5 19 -2
Apr12 110914 90.425 90.425 89.925 89.925 -1.025 2 8 +0
May12 110914 90.500 90.500 90.125 90.125 -0.975 0 7 +0
Jun12 110914 90.750 90.750 90.350 90.350 -0.900 5 12 -1
Total Volume and Open Interest 8,730 3,568 -124
Heating Oil(NYM)
Oct11 110914 293.61 294.75 290.13 294.50 +0.89 74,250 74,535 -9,117
Nov11 110914 295.47 295.75 291.20 295.36 +0.71 37,515 64,482 +7,518
Dec11 110914 295.99 296.38 292.34 296.15 +0.51 27,489 52,466 -287
Jan12 110914 296.00 297.21 293.78 297.02 +0.34 12,726 38,198 +662
Feb12 110914 296.21 297.30 293.79 296.86 +0.23 4,645 12,569 +175
Mar12 110914 296.30 296.30 293.00 295.86 +0.12 5,874 11,449 +646
Apr12 110914 294.26 294.26 292.46 293.53 unch 1,506 6,564 +82
May12 110914 288.00 291.26 288.00 291.26 -0.11 1,331 5,658 +109
Jun12 110914 290.17 290.43 287.19 289.98 -0.19 6,275 31,864 +548
Jul12 110914 287.39 290.13 287.39 290.13 -0.21 242 2,783 +16
Aug12 110914 288.79 290.55 288.79 290.55 -0.21 1,350 3,409 +1,172
Sep12 110914 290.52 291.05 288.25 291.05 -0.19 477 2,846 +341
Total Volume and Open Interest 175,508 324,202 +2,108
Gasoline(NYMEX)
Oct11 110914 273.44 274.60 268.44 272.58 -1.66 51,786 69,441 -2,538
Nov11 110914 270.48 271.79 266.30 270.57 -1.05 36,897 57,296 +3,056
Dec11 110914 268.75 270.11 264.92 269.17 -0.83 20,846 45,897 +2,536
Jan12 110914 267.55 269.50 265.50 269.11 -0.73 6,879 30,782 -584
Feb12 110914 268.73 269.91 265.61 269.88 -0.61 2,427 10,751 +19
Mar12 110914 269.78 271.02 269.09 270.90 -0.54 2,491 12,611 +61
Apr12 110914 281.61 281.61 281.61 281.61 -0.45 1,336 8,432 +43
May12 110914 278.11 281.45 278.11 281.45 -0.41 757 4,447 +88
Jun12 110914 278.10 280.34 276.92 280.34 -0.23 1,507 13,006 -35
Jul12 110914 278.09 278.09 278.09 278.09 -0.09 211 1,518 +8
Total Volume and Open Interest 128,130 272,622 +3,359
e-miNY RBOB Gasoline(NYM)
Oct11 110914 272.60 272.60 272.58 272.60 -1.60 0 1 +0
Nov11 110914 270.60 270.60 270.57 270.60 -1.00      
Dec11 110914 269.20 269.20 269.17 269.20 -0.80 0 1 +0
Jan12 110914 269.10 269.11 269.10 269.10 -0.70 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct11 110914 3.990 4.099 3.955 4.039 +0.059 144,767 127,461 -18,946
Nov11 110914 4.060 4.175 4.031 4.117 +0.063 59,710 201,394 +3
Dec11 110914 4.259 4.370 4.235 4.317 +0.060 33,947 84,348 -4,012
Jan12 110914 4.379 4.477 4.354 4.434 +0.060 31,186 160,327 -1,955
Feb12 110914 4.392 4.500 4.373 4.451 +0.060 9,263 37,404 -638
Mar12 110914 4.370 4.450 4.342 4.420 +0.057 12,162 47,674 +1,812
Apr12 110914 4.324 4.406 4.310 4.384 +0.049 15,084 76,027 +1,687
May12 110914 4.343 4.426 4.343 4.409 +0.048 2,210 18,353 +346
Jun12 110914 4.399 4.478 4.392 4.448 +0.047 1,179 13,765 -78
Jul12 110914 4.432 4.515 4.432 4.490 +0.045 848 11,410 +316
Aug12 110914 4.481 4.535 4.481 4.515 +0.043 740 10,066 -163
Sep12 110914 4.510 4.550 4.510 4.519 +0.042 962 8,710 -230
Oct12 110914 4.502 4.590 4.478 4.549 +0.042 3,873 45,783 +571
Nov12 110914 4.665 4.750 4.665 4.703 +0.036 714 8,835 +49
Dec12 110914 4.901 4.957 4.889 4.948 +0.025 747 12,263 -71
Jan13 110914 5.036 5.097 5.030 5.078 +0.021 1,331 21,831 +700
Total Volume and Open Interest 320,829 952,674 -20,474
Brent Crude Oil(ICE)
Oct11 110914 111.93 112.70 110.83 112.40 +0.51 133,934 52,642 -22,414
Nov11 110914 109.54 110.12 108.07 109.65 -0.12 203,031 201,529 +17,073
Dec11 110914 108.67 109.16 107.20 108.70 -0.17 170,757 182,522 +10,479
Jan12 110914 108.16 108.39 106.73 108.21 -0.14 42,277 47,707 -1,750
Feb12 110914 107.85 108.03 106.40 107.87 -0.14 18,504 28,021 -324
Mar12 110914 107.23 107.76 106.16 107.62 -0.11 16,012 45,609 +2,153
Apr12 110914 107.00 107.56 106.00 107.43 -0.08 8,094 15,622 +1,109
May12 110914 106.61 107.37 105.90 107.23 -0.08 6,663 13,893 -62
Jun12 110914 106.56 107.17 105.60 107.02 -0.08 18,779 50,220 -988
Jul12 110914 106.86 106.86 106.86 106.86 -0.07 2,257 11,561 -84
Aug12 110914 106.70 106.70 106.70 106.70 -0.05 1,250 8,437 +10
Sep12 110914 106.49 106.49 106.49 106.49 -0.03 1,913 12,426 -25
Oct12 110914 106.28 106.28 106.28 106.28 -0.02 1,318 7,073 +287
Nov12 110914 106.04 106.04 106.04 106.04 unch 1,489 9,155 -48
Total Volume and Open Interest 661,518 883,863 +7,677
Gas Oil(ICE)
Oct11 110914 925.25 929.50 915.50 922.00 -2.75 105,059 154,871 -8,411
Nov11 110914 923.75 926.50 913.25 919.00 -3.75 79,374 103,568 +3,319
Dec11 110914 918.75 923.25 910.50 915.50 -4.75 65,122 76,693 +2,171
Jan12 110914 920.75 920.75 909.50 913.50 -5.25 32,628 59,275 -2,029
Feb12 110914 913.50 918.50 907.25 911.50 -5.50 9,632 29,421 +742
Mar12 110914 916.25 916.25 905.00 909.00 -5.75 6,531 19,973 -336
Apr12 110914 914.25 914.25 902.75 906.50 -6.25 6,605 15,186 -637
May12 110914 912.25 912.25 900.75 904.25 -6.50 1,983 13,061 +59
Jun12 110914 911.25 911.25 899.50 903.25 -6.25 6,247 40,069 +1,104
Jul12 110914 909.25 911.75 900.50 904.25 -6.25 566 10,834 +162
Total Volume and Open Interest 316,149 595,588 -3,571
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110914 2.735 2.741 2.717 2.722 -0.013 144 1,197 -23
Nov11 110914 2.703 2.705 2.679 2.686 -0.010 136 1,288 -6
Dec11 110914 2.674 2.674 2.645 2.650 -0.012 92 1,399 +1
Jan12 110914 2.594 2.600 2.587 2.595 -0.007 25 899 +20
Feb12 110914 2.614 2.614 2.581 2.587 -0.016 52 980 +23
Mar12 110914 2.632 2.632 2.602 2.607 -0.009 48 987 +7
Apr12 110914 2.650 2.650 2.615 2.622 -0.011 39 677 +20
Total Volume and Open Interest 742 10,469 +62
WTI Crude Oil(ICE)
Oct11 110914 89.96 90.25 88.20 88.91 -1.30 89,411 38,982 -6,292
Nov11 110914 90.30 90.30 88.28 89.01 -1.27 56,404 63,951 -6,435
Dec11 110914 90.38 90.38 88.40 89.16 -1.23 58,259 92,034 +2,034
Jan12 110914 89.13 90.28 88.81 89.36 -1.16 12,881 21,851 -534
Feb12 110914 89.18 90.41 88.70 89.55 -1.11 6,074 11,083 -348
Mar12 110914 89.50 90.55 88.80 89.73 -1.07 7,587 16,929 -46
Apr12 110914 89.75 90.70 89.09 89.92 -1.02 3,941 6,272 +266
May12 110914 90.33 90.85 89.34 90.13 -0.96 2,327 7,353 +211
Jun12 110914 90.00 91.01 89.54 90.36 -0.88 7,353 25,947 -482
Jul12 110914 90.58 90.58 90.58 90.58 -0.82 1,098 7,766 +288
Aug12 110914 90.75 90.75 90.75 90.75 -0.76 642 4,783 +530
Sep12 110914 90.93 90.93 90.93 90.93 -0.70 270 7,840 +45
Oct12 110914 91.11 91.11 91.11 91.11 -0.65 71 1,546 +54
Nov12 110914 91.30 91.30 91.30 91.30 -0.61 18 2,516 +0
Dec12 110914 91.80 91.80 90.29 91.51 -0.57 10,395 47,977 +1,235
Jan13 110914 91.58 91.58 91.58 91.58 -0.54 20 1,954 -7
Total Volume and Open Interest 260,592 439,939 -9,367
US Dollar Index(ICE)
Sep11 110914 77.145 77.555 76.720 76.875 -0.122 40,737 37,531 -5,824
Dec11 110914 77.595 78.060 77.210 77.380 -0.108 30,498 24,766 +11,580
Mar12 110914 77.770 77.770 77.770 77.770 -0.108 0 503 +0
Total Volume and Open Interest 71,235 62,802 +5,756
Australian Dollar(CME)
Sep11 110914 103.05 103.66 101.72 102.45 -0.71 128,289 76,567 -12,042
Dec11 110914 101.94 102.61 100.66 101.38 -0.70 31,478 48,713 +10,017
Mar12 110914 100.00 101.21 100.00 100.53 -0.68 8 13 +8
Total Volume and Open Interest 159,775 125,386 -2,017
British Pound(CME)
Sep11 110914 157.77 158.15 157.06 157.68 -0.33 118,247 92,509 -15,467
Dec11 110914 157.62 158.03 156.92 157.55 -0.34 34,643 49,571 +20,590
Mar12 110914 157.45 157.79 157.45 157.45 -0.34 0 34 +0
Total Volume and Open Interest 152,890 142,120 +5,123
Canadian Dollar(CME)
Sep11 110914 101.37 101.55 100.58 101.01 -0.33 107,817 71,854 -12,901
Dec11 110914 101.24 101.36 100.40 100.82 -0.34 29,342 42,231 +15,727
Mar12 110914 101.20 101.20 100.40 100.74 -0.31 135 2,445 +50
Jun12 110914 100.40 100.94 100.30 100.65 -0.29 7 530 -3
Total Volume and Open Interest 137,310 117,403 +2,878
Japanese Yen(CME)
Sep11 110914 129.99 130.55 129.76 130.45 +0.33 109,974 93,511 -8,130
Dec11 110914 130.25 130.74 129.95 130.64 +0.34 43,579 57,899 +24,282
Mar12 110914 130.86 130.86 130.51 130.86 +0.35 7 104 +2
Total Volume and Open Interest 153,560 151,535 +16,154
Swiss Franc(CME)
Sep11 110914 113.56 114.56 112.96 114.14 +0.22 27,362 32,618 -3,860
Dec11 110914 113.98 114.89 113.28 114.47 +0.25 8,177 10,663 +2,447
Mar12 110914 113.78 114.82 113.78 114.82 +0.24 3 535 -2
Total Volume and Open Interest 35,543 43,828 -1,415
EuroFX(CME)
Sep11 110914 136.78 137.82 135.90 137.49 +0.39 423,176 170,785 -25,933
Dec11 110914 136.70 137.75 135.86 137.41 +0.38 128,157 92,059 +43,119
Mar12 110914 136.66 137.60 136.00 137.40 +0.35 70 820 -7
Total Volume and Open Interest 551,404 264,500 +17,179
Mexican Peso(CME)
Sep11 110914 776.2 777.2 767.8 772.5 -3.2 43,174 52,152 -5,619
Oct11 110914 770.5 773.8 770.5 770.5 -3.2      
Total Volume and Open Interest 64,417 119,075 +3,646
Brazilian Real(CME)
Oct11 110914 577.30 580.80 577.30 577.30 -3.50      
Nov11 110914 574.65 578.15 574.65 574.65 -3.50 0 1,500 +0
Dec11 110914 575.50 575.50 568.95 572.00 -3.50 145 4,648 +36
Jan12 110914 569.35 572.85 569.35 569.35 -3.50 0 14,366 +0
Total Volume and Open Interest 145 36,761 +36
30-Year T-Bonds(CBOT)
Sep11 110914 141~160 142~030 140~240 141~180 +0~040 7,241 27,003 -861
Dec11 110914 140~000 140~280 139~160 140~100 +0~040 278,318 616,216 +1,535
Mar12 110914 139~270 139~270 139~090 139~140 +0~050 50 95 +42
Total Volume and Open Interest 285,609 643,314 +716
10-Year T-Notes(CBOT)
Sep11 110914 131~025 131~100 130~255 130~285 -0~055 11,643 26,187 -3,723
Dec11 110914 130~040 130~165 129~295 130~005 -0~055 1,123,239 1,623,732 -26,681
Mar12 110914 129~050 129~090 129~050 129~050 -0~040 1 4 +1
Total Volume and Open Interest 1,134,883 1,649,923 -30,403
5-Year T-Notes(CBOT)
Sep11 110914 123~080 123~118 123~076 123~083 -0~009 9,230 61,153 -2,029
Dec11 110914 122~103 123~012 122~089 122~098 -0~011 559,732 1,275,418 +7,343
Mar12 110914 121~122 122~005 121~122 121~122 -0~011      
Total Volume and Open Interest 568,962 1,336,571 +5,314
2 Year T-Notes(CBOT)
Sep11 110914 110~035 110~043 110~034 110~037 +0~004 3,423 19,888 -1,457
Dec11 110914 110~028 110~038 110~025 110~032 +0~005 160,643 731,798 -7,178
Mar12 110914 110~027 110~027 110~022 110~027 +0~005 0 138 +0
Total Volume and Open Interest 164,066 751,824 -8,635
Eurodollars(CME)
Sep11 110914 99.632 99.640 99.625 99.637 +0.007 163,399 1,060,915 -14,699
Dec11 110914 99.430 99.440 99.400 99.430 +0.005 318,659 1,079,701 +7,459
Mar12 110914 99.435 99.440 99.410 99.425 -0.005 212,977 1,038,378 -9,021
Jun12 110914 99.455 99.470 99.440 99.450 -0.005 146,763 1,155,777 -8,850
Sep12 110914 99.465 99.490 99.455 99.460 -0.005 145,312 817,304 +10,650
Dec12 110914 99.455 99.490 99.450 99.460 unch 143,906 743,431 -6,881
Mar13 110914 99.455 99.490 99.440 99.460 unch 83,491 724,051 -1,039
Jun13 110914 99.410 99.445 99.395 99.410 unch 90,101 546,004 -5,829
Sep13 110914 99.320 99.360 99.300 99.320 +0.005 75,546 527,451 +5,550
Dec13 110914 99.170 99.210 99.145 99.165 +0.005 54,452 407,403 +604
Mar14 110914 99.005 99.060 98.985 99.005 +0.010 55,082 277,034 +231
Jun14 110914 98.820 98.870 98.790 98.815 +0.015 50,237 280,697 -950
Sep14 110914 98.620 98.680 98.595 98.620 +0.010 42,414 149,591 +2,399
Dec14 110914 98.420 98.475 98.385 98.415 +0.010 49,243 150,989 -7,841
Mar15 110914 98.225 98.280 98.190 98.220 +0.005 23,739 125,278 -1,918
Jun15 110914 6.320 6.340 6.250 6.280 unch 18,710 118,589 -1,270
Sep15 110914 6.140 6.160 6.070 6.095 -0.005 10,137 72,212 -474
Dec15 110914 5.935 5.985 5.890 5.915 -0.010 9,663 71,370 -683
Total Volume and Open Interest 1,722,139 9,600,667 -29,639
30 Day Federal Funds(CBOT)
Sep11 110914 99.912 99.918 99.910 99.915 +0.003 1,357 55,583 +316
Oct11 110914 99.920 99.930 99.920 99.925 +0.005 10,641 60,085 -3,161
Nov11 110914 99.920 99.930 99.920 99.925 +0.005 7,123 60,442 +1,050
Dec11 110914 99.925 99.935 99.920 99.930 +0.005 908 66,870 -81
Jan12 110914 99.920 99.935 99.920 99.930 +0.010 1,580 55,644 -1,353
Feb12 110914 99.915 99.930 99.910 99.925 +0.010 1,855 49,833 +729
Total Volume and Open Interest 37,525 708,104 -3,301
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110914 99.670 99.670 99.670 99.670 unch 0 191 +0
Dec11 110914 99.680 99.680 99.680 99.680 unch 0 332 +0
Mar12 110914 99.680 99.680 99.680 99.680 unch 0 340 +0
Jun12 110914 99.677 99.677 99.677 99.677 unch      
Sep12 110914 99.600 99.600 99.600 99.600 unch      
Dec12 110914 99.660 99.660 99.660 99.660 unch      
Mar13 110914 99.660 99.660 99.660 99.660 unch      
Jun13 110914 99.615 99.615 99.615 99.615 unch      
Sep13 110914 99.475 99.475 99.475 99.475 unch      
Dec13 110914 99.335 99.335 99.335 99.335 unch      
Total Volume and Open Interest 0 863 +0
3-Mth Euro-Yen(SGX)
Dec11 110914 99.68 99.68 99.68 99.68 unch 0 2,016 +0
Mar12 110914 99.68 99.68 99.68 99.68 unch 0 2,338 +0
Jun12 110914 99.68 99.68 99.68 99.68 unch 0 1,380 +0
Sep12 110914 99.60 99.60 99.60 99.60 unch 0 411 +0
Dec12 110914 99.66 99.66 99.66 99.66 unch 0 51 +0
Mar13 110914 99.66 99.66 99.66 99.66 unch 0 1 +0
Jun13 110914 99.61 99.61 99.61 99.61 unch      
Sep13 110914 99.47 99.47 99.47 99.47 unch      
Total Volume and Open Interest 0 7,796 +0
Japanese Gov't Bonds(SGX)
Dec11 110914 142.61 142.76 142.54 142.67 +0.04 1,299 25,997 -186
Mar12 110914 142.11 142.11 142.04 142.04 +0.04 2 3 +2
Jun12 110914 139.95 139.95 139.95 139.95 +0.04      
Total Volume and Open Interest 1,301 26,000 -184
Euro-Bund(EUREX)
Dec11 110914 137.99 138.26 136.53 136.87 -0.86 1,077,404 866,682 +11,376
Mar12 110914 138.34 138.40 136.98 137.27 -0.83 24 204 +2
Jun12 110914 137.17 137.17 137.17 137.17 -0.86      
Total Volume and Open Interest 1,077,428 866,886 +11,378
Euro-Bobl(EUREX)
Dec11 110914 122.85 122.95 121.99 122.25 -0.41 510,174 683,157 +1,310
Mar12 110914 122.45 122.45 122.45 122.45 -0.36 0 25 +0
Jun12 110914 122.40 122.40 122.40 122.40 -0.41      
Total Volume and Open Interest 510,174 683,182 +1,310
3-Mth Euribor(EUREX)
Sep11 110914 98.480 98.480 98.475 98.475 -0.015 4 1,728 +0
Dec11 110914 98.755 98.755 98.710 98.710 -0.080 11 1,480 +0
Mar12 110914 98.875 98.875 98.810 98.825 -0.065 99 2,393 +0
Total Volume and Open Interest 320 9,978 +110
Long Gilt(LIFFE)
Sep11 110914 132~00 132~00 131~14 131~14 -0~12 30,916 20,739 -25,985
Dec11 110914 130~26 130~30 129~28 130~05 -0~12 117,586 349,559 +1,357
Total Volume and Open Interest 148,502 370,298 -24,628
3-Mth Short Sterling(LIFFE)
Sep11 110914 99.07 99.08 99.06 99.07 -0.01 34,297 340,206 -706
Dec11 110914 98.99 99.00 98.98 98.99 -0.01 38,049 446,035 +1,250
Mar12 110914 99.04 99.04 99.01 99.01 -0.02 50,119 414,712 +1,848
Jun12 110914 99.09 99.10 99.04 99.05 -0.03 60,934 224,802 +600
Sep12 110914 99.11 99.12 99.05 99.06 -0.04 64,736 292,942 +1,359
Dec12 110914 99.08 99.09 99.01 99.03 -0.04 42,315 230,113 +1,713
Total Volume and Open Interest 421,425 2,473,224 +7,245
3-Mth Euribor(LIFFE)
Sep11 110914 98.490 98.495 98.460 98.475 -0.015 118,590 649,628 +1,528
Dec11 110914 98.785 98.810 98.685 98.710 -0.080 276,082 662,961 -11,362
Mar12 110914 98.890 98.920 98.800 98.825 -0.065 139,184 516,896 -6,170
Total Volume and Open Interest 1,138,183 3,633,205 -39,595
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 110914 95.88 96.05 95.85 96.03 +0.16 54,250 261,351 +10,270
Mar12 110914 96.18 96.39 96.16 96.36 +0.18 25,688 181,367 +6,828
Jun12 110914 96.27 96.42 96.22 96.40 +0.15 12,600 102,613 +3,944
Sep12 110914 96.22 96.35 96.16 96.33 +0.13 5,641 69,015 +1,963
Dec12 110914 96.14 96.27 96.08 96.24 +0.11 4,712 39,654 +548
Mar13 110914 96.07 96.20 96.00 96.17 +0.12 2,423 39,788 +258
Jun13 110914 95.98 96.10 95.91 96.05 +0.07 3,519 24,642 +2,011
Sep13 110914 95.88 95.96 95.82 95.92 +0.04 2,326 8,605 +1,888
Dec13 110914 95.78 95.83 95.78 95.78 +0.01 458 2,265 +419
Total Volume and Open Interest 111,824 729,678 +28,322
10-Year Aus T-Bonds(SFE)
Sep11 110914 95.88 95.93 95.83 95.91 +0.04 282,684 287,638 -143,250
Dec11 110914 95.86 95.91 95.80 95.89 +0.04 269,410 294,513 +113,368
Total Volume and Open Interest 552,094 582,151 -29,882
3-Year Aus T-Bonds(SFE)
Sep11 110914 96.43 96.54 96.36 96.52 +0.08 260,658 487,727 -205,545
Dec11 110914 96.50 96.61 96.43 96.59 +0.09 212,810 420,905 +138,590
Total Volume and Open Interest 473,468 908,632 -66,955
Gold(CMX)
Oct11 110914 1832.1 1845.5 1809.3 1824.2 -3.3 6,357 32,606 -601
Dec11 110914 1837.3 1848.2 1811.5 1826.5 -3.6 186,087 338,916 -5,306
Feb12 110914 1840.2 1849.7 1814.5 1828.7 -3.7 2,764 32,555 +441
Apr12 110914 1841.7 1850.2 1820.7 1830.8 -3.7 722 9,066 +180
Jun12 110914 1852.6 1852.6 1818.4 1833.0 -3.8 560 17,437 +256
Aug12 110914 1831.6 1843.5 1828.5 1835.1 -3.8 127 6,790 +56
Oct12 110914 1836.2 1841.0 1831.2 1837.3 -3.9 35 4,396 +12
Dec12 110914 1856.5 1856.5 1826.9 1839.6 -4.0 936 14,280 +191
Feb13 110914 1841.8 1841.8 1841.8 1841.8 -4.0 55 3,376 -9
Apr13 110914 1844.0 1844.0 1844.0 1844.0 -4.0 0 330 +0
Jun13 110914 1846.7 1846.7 1846.7 1846.7 -4.0 5 12,430 -1
Total Volume and Open Interest 198,933 512,068 -5,003
Silver(CMX)
Sep11 110914 4107.5 4117.5 4040.0 4046.9 -65.4 149 443 -79
Dec11 110914 4115.5 4141.0 4031.0 4053.3 -66.0 38,175 75,890 -557
Mar12 110914 4122.5 4130.0 4040.0 4056.7 -66.4 713 8,567 +277
May12 110914 4046.5 4058.2 4046.5 4058.2 -66.4 83 2,627 +32
Jul12 110914 4058.0 4058.3 4058.0 4058.3 -66.3 82 2,002 -5
Sep12 110914 4055.9 4055.9 4055.9 4055.9 -66.5 16 538 -3
Dec12 110914 4103.0 4103.0 4044.0 4051.0 -66.9 151 9,705 +13
Total Volume and Open Interest 40,212 112,726 -390
Platinum(NYMEX)
Oct11 110914 1819.2 1831.5 1805.2 1815.9 +2.4 8,109 30,522 -1,776
Jan12 110914 1832.3 1832.4 1816.7 1820.7 +2.6 1,613 9,181 +1,359
Apr12 110914 1823.0 1825.3 1823.0 1823.9 +1.5 31 1,569 +15
Jul12 110914 1826.8 1826.8 1826.8 1826.8 +1.5 0 26 +0
Total Volume and Open Interest 9,753 41,298 -402
Palladium(NYMEX)
Sep11 110914 718.30 719.20 718.30 719.20 -7.80 3 47 -21
Dec11 110914 723.10 735.95 720.05 721.00 -7.50 3,912 19,249 -145
Mar12 110914 69.64 69.64 65.94 66.89 -7.55 38 200 +38
Total Volume and Open Interest 3,954 19,501 -127
Copper(CMX)
Sep11 110914 394.00 394.85 387.85 388.50 -7.10 464 2,099 -245
Dec11 110914 397.20 401.10 388.50 389.80 -7.20 36,393 77,262 -137
Mar12 110914 400.20 402.20 391.60 391.85 -7.20 2,109 25,728 +416
May12 110914 403.15 403.15 392.55 392.80 -7.20 473 4,557 +140
Jul12 110914 394.30 394.30 393.00 393.40 -7.35 73 1,090 -1
Total Volume and Open Interest 39,862 118,383 +147
DJIA Index(CBOT)
Sep11 110914 11087 11380 10950 11248 +153 2,535 9,369 -1,334
Dec11 110914 11001 11315 10880 11174 +153 2,276 6,460 +916
Mar12 110914 11104 11104 10952 11104 +152      
Jun12 110914 11034 11034 10882 11034 +152      
Total Volume and Open Interest 4,811 15,829 -418
E-mini DJIA Index(CBOT)
Sep11 110914 11087 11389 10946 11248 +153 45,212 43,887 -9,964
Dec11 110914 11028 11314 10868 11174 +153 151,994 48,739 +13,037
Mar12 110914 10973 11134 10973 11104 +152 34 30 +18
Jun12 110914 11034 11034 11034 11034 +152      
Total Volume and Open Interest 197,240 92,656 +3,091
S & P 500(CME)
Sep11 110914 1178.30 1201.30 1162.50 1188.60 +17.20 84,899 265,204 -52,472
Dec11 110914 1165.10 1196.00 1148.10 1182.20 +17.00 92,381 236,399 +56,380
Mar12 110914 1165.00 1187.60 1154.60 1176.60 +17.00 113 3,036 +37
Jun12 110914 1171.10 1182.50 1149.50 1171.10 +16.60 0 27 +0
Total Volume and Open Interest 177,393 504,766 +3,944
S & P 500 E-Mini(Globex)
Sep11 110914 1171.25 1202.50 1154.25 1188.50 +17.00 1,129,051 1,681,494 -552,938
Dec11 110914 1165.50 1196.25 1148.00 1182.25 +17.00 3,694,565 2,407,037 +519,103
Total Volume and Open Interest 4,823,737 4,089,537 -33,816
NASDAQ 100(CME)
Sep11 110914 2236.00 2278.00 2215.00 2252.00 +31.20 1,862 30,160 -130
Dec11 110914 2202.00 2273.00 2186.50 2246.30 +31.30 1,586 2,629 +522
Mar12 110914 2242.50 2242.50 2241.80 2242.50 +30.70      
Total Volume and Open Interest 3,448 32,789 +392
NASDAQ 100 E-Mini(Globex)
Sep11 110914 2221.00 2278.30 2191.80 2252.00 +31.20 114,565 253,208 -41,675
Dec11 110914 2215.50 2272.80 2186.00 2246.30 +31.30 374,107 220,554 +56,258
Total Volume and Open Interest 488,673 473,798 +14,584
S & P Midcap 400(CME)
Sep11 110914 853.50 853.50 852.80 853.50 +15.70 10 5,001 -7
Dec11 110914 850.60 858.00 832.00 850.60 +15.80 10 256 +2
Mar12 110914 848.90 848.90 848.90 848.90 +15.80      
Total Volume and Open Interest 20 5,257 -5
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110914 8595 8675 8455 8585 -25 10,840 27,118 -1,066
Mar12 110914 8575 8610 8575 8585 -25 0 2 +0
Total Volume and Open Interest 10,840 27,120 -1,066
Nikkei 225(SGX)
Sep11 110908 8775 8875 8760 8795 +5 214,180 204,890 -17,250
Dec11 110914 8540 8600 8430 8460 -100 94,177 176,304 -3,667
Mar12 110914 8455 8550 8430 8450 -100 9 641 -4
Total Volume and Open Interest 94,478 188,528 -3,712
CAC 40(EURONEXT)
Sep11 110914 2855.0 3000.0 2828.0 2944.0 +49.0 255,902 392,739 +60,665
Oct11 110914 2850.0 2994.5 2827.0 2938.5 +48.5 87,919 164,070 +79,686
Nov11 110914 2832.5 2933.5 2831.5 2933.5 +38.5 9 31 +7
Total Volume and Open Interest 355,215 571,820 +150,908
Hang Seng Index(HKFE)
Sep11 110914 19250 19282 18600 18997 +1 73,122 98,793 -1,075
Oct11 110914 19236 19280 18601 18990 -1 1,020 2,268 +291
Total Volume and Open Interest 74,371 107,021 -723
DAX(EUREX)
Sep11 110914 5101.0 5450.5 5071.0 5339.0 +192.0 348,094 154,928 -29,397
Dec11 110914 5103.0 5458.0 5080.0 5348.5 +193.0 121,765 106,740 +52,647
Mar12 110914 5128.0 5470.0 5095.5 5361.0 +189.5 13,523 3,301 -246
Total Volume and Open Interest 483,382 264,969 +23,004
FT-SE 100(EURONEXT)
Sep11 110914 5204.00 5330.00 5113.50 5242.50 +68.00 368,868 342,889 -130,333
Dec11 110914 5179.00 5305.50 5088.50 5217.50 +67.50 239,662 458,056 +187,656
Mar12 110914 5134.50 5202.50 5134.50 5182.00 +66.50 1 315 -1
Total Volume and Open Interest 608,551 801,747 +57,342
SPI 200(SFE)
Sep11 110914 4070.0 4111.0 3996.0 4016.0 -66.0 134,857 224,266 -12,422
Dec11 110914 4086.0 4124.0 4007.0 4026.0 -70.0 99,182 197,210 +51,294
Mar12 110914 4073.0 4073.0 4004.0 4004.0 -67.0 7 2,067 +2
Total Volume and Open Interest 234,576 425,807 +38,207
GSCI(CME)
Sep11 110914 657.00 658.00 652.65 657.75 -1.40 1,831 2,233 -1,493
Oct11 110914 655.20 656.25 650.85 656.00 -1.25 1,913 6,539 +1,539
Nov11 110914 656.75 658.05 652.00 656.75 -1.25      
Total Volume and Open Interest 3,744 8,772 +46
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