Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 15, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110915 1384.75 1387.00 1356.50 1358.75 -24.00 90,183 340,700 -1,197
Jan12 110915 1395.00 1397.50 1368.00 1370.25 -23.50 20,045 78,092 +678
Mar12 110915 1403.25 1403.25 1375.50 1378.00 -22.75 14,585 54,872 +684
May12 110915 1404.00 1407.00 1380.00 1382.25 -21.50 9,755 59,084 +336
Jul12 110915 1412.75 1413.25 1387.25 1390.00 -20.50 5,857 34,891 +724
Aug12 110915 1379.25 1400.00 1378.50 1378.50 -21.50 52 556 -6
Sep12 110915 1360.00 1382.50 1360.00 1360.00 -22.50 25 384 -5
Nov12 110915 1370.00 1371.00 1344.00 1346.25 -22.50 2,938 30,629 +362
Jan13 110915 1352.25 1374.00 1352.25 1352.25 -21.75 14 5,184 +1
Mar13 110915 1358.00 1375.50 1353.50 1353.50 -22.00 54 124 -5
May13 110915 1354.50 1374.00 1354.50 1354.50 -19.50 2 33 +2
Jul13 110915 1355.25 1377.00 1355.25 1355.25 -21.75 7 169 +1
Aug13 110915 1346.50 1364.50 1346.50 1346.50 -18.00      
Sep13 110915 1324.00 1339.00 1324.00 1324.00 -15.00      
Total Volume and Open Interest 143,572 605,926 +923
Soybean Meal(CBOT)
Oct11 110915 358.30 358.80 349.40 349.60 -9.20 9,221 26,879 -1,790
Dec11 110915 362.80 363.70 353.50 354.00 -9.40 42,594 109,607 -1,915
Jan12 110915 365.00 365.20 355.80 356.00 -9.40 2,430 12,371 -46
Mar12 110915 368.50 368.50 359.30 359.40 -9.20 817 9,772 -34
May12 110915 370.30 370.30 361.30 361.30 -9.00 1,314 11,745 -447
Jul12 110915 373.00 373.00 363.40 363.50 -9.00 903 8,230 +9
Aug12 110915 366.40 369.00 360.40 360.40 -8.60 117 952 -6
Sep12 110915 360.60 363.00 354.60 354.60 -8.40 87 982 +10
Oct12 110915 357.00 357.00 349.10 349.10 -7.90 31 947 -1
Dec12 110915 359.30 359.30 350.60 350.60 -7.90 103 3,402 -18
Total Volume and Open Interest 57,618 185,158 -4,395
Soybean Oil(CBOT)
Oct11 110915 56.85 57.06 56.04 56.22 -0.56 8,222 33,774 -845
Dec11 110915 57.13 57.39 56.37 56.55 -0.55 41,256 158,128 +257
Jan12 110915 57.39 57.52 56.54 56.70 -0.56 4,782 31,539 +16
Mar12 110915 57.62 57.76 56.77 56.95 -0.55 4,315 29,278 +720
May12 110915 57.66 57.80 56.88 57.05 -0.50 1,395 20,196 +408
Jul12 110915 57.80 58.03 56.99 57.22 -0.48 842 11,433 +306
Aug12 110915 58.01 58.01 57.09 57.15 -0.50 240 2,216 +110
Sep12 110915 57.99 57.99 56.98 57.05 -0.53 211 1,587 +50
Oct12 110915 56.74 57.90 56.74 56.75 -0.58 235 1,859 +14
Dec12 110915 57.40 57.43 56.50 56.60 -0.68 190 5,510 -55
Total Volume and Open Interest 61,688 295,521 +727
Canola(WCE)
Nov11 110915 560.5 561.6 550.9 551.4 -9.5 12,147 96,918 -1,848
Jan12 110915 569.9 571.0 560.6 561.1 -9.4 3,829 49,161 +2,413
Mar12 110915 579.0 579.6 569.5 569.8 -9.2 917 22,332 +249
May12 110915 584.5 585.9 575.3 575.8 -9.1 167 11,435 +36
Jul12 110915 590.0 591.2 581.3 581.3 -8.7 333 5,262 +63
Total Volume and Open Interest 18,010 193,203 +1,423
Corn(CBOT)
Dec11 110915 725.00 725.00 700.25 701.00 -23.25 145,705 690,056 -6,274
Mar12 110915 738.50 738.50 714.00 714.75 -23.25 31,268 228,290 +6,592
May12 110915 746.00 746.00 721.75 722.75 -22.75 13,493 54,330 +1,697
Jul12 110915 749.25 749.25 725.00 726.00 -22.75 12,453 88,971 +761
Sep12 110915 691.00 691.00 669.50 672.50 -20.75 2,094 21,095 +585
Dec12 110915 651.50 652.00 630.25 632.00 -19.75 6,251 102,203 +382
Mar13 110915 656.25 661.00 640.00 641.00 -20.00 9,962 28,455 +9,948
May13 110915 663.50 666.50 646.50 646.50 -20.00 19 671 +10
Jul13 110915 665.00 670.50 650.50 650.50 -20.00 2 913 +0
Sep13 110915 620.00 625.75 609.00 609.00 -16.75 52 122 +46
Total Volume and Open Interest 221,603 1,226,418 +12,853
Wheat(CBOT)
Dec11 110915 705.00 705.75 686.00 696.00 -8.50 45,105 224,464 +3,911
Mar12 110915 738.25 739.00 720.75 731.25 -6.75 11,178 78,007 -70
May12 110915 756.50 756.50 740.50 752.00 -4.50 3,239 19,510 +634
Jul12 110915 762.00 762.00 747.25 758.50 -3.25 4,100 56,414 +43
Sep12 110915 776.75 776.75 762.00 773.75 -2.25 198 3,301 +8
Dec12 110915 787.50 796.25 779.25 796.25 +2.25 665 26,027 +11
Total Volume and Open Interest 64,535 411,072 +4,487
Wheat(KCBT)
Dec11 110915 792.00 796.00 778.00 795.25 +3.25 15,157 89,089 -2,365
Mar12 110915 807.50 810.00 793.00 810.00 +3.25 5,621 32,577 +505
May12 110915 812.00 816.50 800.00 816.50 +4.75 476 4,088 +24
Jul12 110915 810.00 813.75 800.00 811.75 +1.00 2,309 23,141 -111
Sep12 110915 820.00 821.75 810.50 821.75 +1.00 32 1,469 -6
Dec12 110915 830.25 842.00 824.00 842.00 +2.00 50 1,694 -2
Total Volume and Open Interest 23,647 152,340 -1,971
Wheat(MGE)
Sep11 110914 929.00 929.00 929.00 929.00 +2.25 28 4 -25
Dec11 110915 865.50 871.75 852.75 871.00 +6.25 3,227 20,713 -250
Mar12 110915 862.50 866.00 850.25 864.75 +2.50 892 9,491 +159
May12 110915 862.50 866.25 852.25 864.75 +0.50 542 3,481 -164
Jul12 110915 861.50 862.50 851.75 862.50 +2.00 322 4,707 -3
Total Volume and Open Interest 5,164 41,941 -258
Oats(CBOT)
Dec11 110915 347.00 349.00 341.50 344.00 -3.00 1,097 12,362 -31
Mar12 110915 357.75 358.25 352.25 354.25 -2.75 60 1,311 -2
May12 110915 361.75 364.50 361.75 361.75 -2.75 2 82 +1
Jul12 110915 367.75 370.50 367.75 367.75 -2.75 0 4 +0
Total Volume and Open Interest 1,159 13,790 -32
Rough Rice(CBOT)
Sep11 110914 17.59 17.89 17.59 17.59 -0.30 3 3 -144
Nov11 110915 17.82 17.95 17.63 17.92 +0.13 776 14,464 -207
Jan12 110915 18.11 18.21 17.92 18.20 +0.11 135 1,951 +18
Mar12 110915 18.30 18.46 18.17 18.46 +0.11 33 1,058 +15
Total Volume and Open Interest 1,003 17,681 -152
Live Cattle(CME)
Oct11 110915 121.000 121.350 118.850 118.900 -2.100 29,825 71,592 -5,493
Dec11 110915 120.800 121.230 119.200 119.430 -1.470 28,662 135,473 +8,558
Feb12 110915 123.535 124.000 121.850 121.930 -1.800 10,786 61,520 +886
Apr12 110915 127.150 127.550 125.785 125.850 -1.480 4,221 38,799 +1,562
Jun12 110915 125.285 125.680 124.080 124.300 -1.000 2,025 15,655 +569
Aug12 110915 125.250 125.430 124.250 124.550 -0.950 466 2,474 +140
Total Volume and Open Interest 76,084 326,879 +6,251
Feeder Cattle(CME)
Sep11 110915 136.435 137.285 135.485 135.600 -1.100 1,251 3,857 -53
Oct11 110915 138.785 139.500 137.535 137.785 -1.165 4,675 11,479 +289
Nov11 110915 139.535 140.485 138.850 139.100 -0.800 4,303 10,457 +901
Jan12 110915 141.250 142.050 140.575 140.700 -0.875 1,246 5,002 -146
Mar12 110915 142.000 142.700 141.500 141.735 -0.865 712 1,970 +230
Apr12 110915 142.500 142.850 141.850 142.100 -0.700 104 486 +47
May12 110915 142.285 143.000 141.900 142.700 +0.200 116 416 +10
Total Volume and Open Interest 12,441 33,839 +1,293
Lean Hogs(CME)
Oct11 110915 88.800 89.500 88.635 89.000 +0.550 22,686 46,348 -1,749
Dec11 110915 84.550 85.135 84.080 84.400 +0.550 25,668 102,492 +4,251
Feb12 110915 88.900 89.350 88.100 88.230 -0.200 6,841 46,399 +1,183
Apr12 110915 92.200 92.830 91.700 91.900 +0.100 4,616 28,854 +1,052
May12 110915 96.350 96.700 96.350 96.350 unch 45 1,100 +11
Jun12 110915 98.650 99.200 98.180 98.800 +0.550 1,165 14,057 +296
Jul12 110915 97.850 98.050 97.150 97.300 unch 143 3,920 +60
Aug12 110915 96.600 96.600 95.785 96.200 +0.100 83 2,609 +60
Total Volume and Open Interest 61,352 247,161 +5,205
Class III Milk(CME)
Sep11 110915 18.92 18.93 18.88 18.93 +0.01 195 6,214 +28
Oct11 110915 18.64 18.68 18.35 18.51 +0.01 401 5,448 +62
Nov11 110915 18.36 18.59 18.22 18.37 +0.02 209 4,640 +35
Dec11 110915 17.86 18.00 17.77 17.86 unch 105 4,253 +11
Jan12 110915 17.30 17.40 17.30 17.35 +0.01 48 1,739 +2
Total Volume and Open Interest 1,055 32,359 +145
Cocoa(ICE)
Sep11 110915 2784 2784 2784 2784 -9 52 12 -2
Dec11 110915 2805 2821 2787 2791 -19 13,276 74,234 +1,381
Mar12 110915 2854 2863 2832 2835 -18 3,990 57,459 +575
May12 110915 2869 2871 2846 2849 -18 1,124 17,260 +133
Jul12 110915 2875 2875 2861 2863 -16 591 7,983 +246
Sep12 110915 2889 2895 2870 2873 -16 410 9,463 +168
Dec12 110915 2894 2895 2879 2879 -15 265 7,990 +178
Total Volume and Open Interest 19,715 178,923 +2,682
Coffee "C"(ICE)
Sep11 110915 268.20 270.55 263.35 263.35 -5.00 12 183 -111
Dec11 110915 265.30 269.65 260.20 260.55 -5.15 10,698 75,135 +318
Mar12 110915 268.10 272.05 262.90 263.25 -5.10 1,995 21,623 +294
May12 110915 269.00 272.85 263.80 264.30 -4.95 789 10,167 -16
Jul12 110915 269.20 269.45 263.15 263.20 -4.75 280 3,046 +24
Sep12 110915 266.05 267.35 260.85 261.00 -4.85 173 2,599 +88
Total Volume and Open Interest 14,018 115,259 +641
Orange Juice(ICE)
Nov11 110915 166.95 167.75 162.05 163.50 -3.35 546 18,883 +165
Jan12 110915 162.30 162.30 159.00 160.60 -2.45 30 3,008 -6
Mar12 110915 161.60 161.60 159.75 161.00 -2.20 8 1,631 +2
May12 110915 162.05 162.05 159.95 160.80 -2.20 5 516 +5
Jul12 110915 161.25 161.25 161.25 161.25 -2.20 0 145 +0
Sep12 110915 161.15 161.15 161.15 161.15 -2.20 0 1 +0
Total Volume and Open Interest 589 24,194 +166
Sugar #11(ICE)
Oct11 110915 29.70 29.95 29.16 29.50 -0.20 61,226 127,050 -19,933
Mar12 110915 28.16 28.42 27.88 28.18 +0.06 46,608 243,383 +12,798
May12 110915 26.90 27.05 26.72 26.99 +0.14 8,562 59,953 +1,467
Jul12 110915 25.58 25.73 25.50 25.70 +0.17 3,578 64,910 +179
Oct12 110915 24.76 24.98 24.74 24.95 +0.20 2,607 32,536 +254
Total Volume and Open Interest 123,668 575,179 -4,948
London Cocoa(LCE)
Sep11 110915 1782 1786 1775 1782 -4 2,873 6,030 -2,678
Dec11 110915 1824 1826 1807 1812 -11 11,396 87,360 +1,376
Mar12 110915 1854 1856 1838 1843 -11 4,148 42,489 +667
May12 110915 1870 1870 1854 1858 -12 1,633 16,022 -218
Jul12 110915 1885 1885 1870 1874 -11 1,293 13,745 +32
Sep12 110915 1895 1900 1890 1890 -9 525 10,623 +210
Dec12 110915 1921 1921 1909 1909 -10 356 10,022 +328
Total Volume and Open Interest 22,227 187,109 -283
London Sugar(LCE)
Dec11 110915 708.40 721.50 708.40 717.60 +12.00 3,062 21,203 +684
Mar12 110915 696.00 707.40 696.00 704.10 +10.20 932 12,288 +203
May12 110915 685.00 692.00 685.00 689.30 +6.50 325 4,251 +70
Aug12 110915 665.20 669.90 663.70 669.00 +5.60 37 2,497 +12
Oct12 110915 645.70 648.50 645.20 648.50 +7.80 29 1,398 +9
Total Volume and Open Interest 7,318 44,632 -1,056
Cotton(ICE)
Oct11 110915 112.87 113.94 109.70 110.62 -2.77 56 278 +11
Dec11 110915 114.30 114.83 109.42 111.62 -2.05 8,279 94,738 +502
Mar12 110915 111.00 111.25 106.65 108.55 -2.01 3,251 38,967 +803
May12 110915 107.77 108.24 105.57 106.54 -1.39 1,344 6,342 -195
Jul12 110915 106.49 106.94 104.16 105.46 -1.10 82 10,966 +29
Oct12 110915 104.02 104.02 104.02 104.02 -0.45 0 3 +0
Total Volume and Open Interest 13,097 155,481 +1,179
Lumber(CME)
Sep11 110915 239.0 248.5 238.0 244.2 +7.0 64 102 -27
Nov11 110915 254.9 255.2 249.6 250.0 -2.8 294 6,348 -73
Jan12 110915 276.2 276.2 271.0 273.7 -0.9 75 2,525 +15
Mar12 110915 287.2 289.5 285.0 289.5 -0.2 42 512 +28
Total Volume and Open Interest 483 9,639 -51
Crude Oil(NYM)
Oct11 110915 88.60 90.15 88.01 89.40 +0.49 330,978 124,033 -32,519
Nov11 110915 88.65 90.29 88.14 89.59 +0.58 151,690 282,087 +21,163
Dec11 110915 88.91 90.45 88.34 89.81 +0.65 97,149 196,955 -1,821
Jan12 110915 89.34 90.63 88.60 90.03 +0.67 39,374 96,532 -539
Feb12 110915 89.69 90.80 88.85 90.24 +0.69 20,069 36,216 +3,004
Mar12 110915 89.71 90.93 89.30 90.44 +0.71 24,331 42,959 -2,062
Apr12 110915 89.32 91.16 89.32 90.65 +0.73 11,000 26,209 -408
May12 110915 89.75 91.22 89.70 90.87 +0.74 10,162 23,534 -46
Jun12 110915 90.49 91.63 90.25 91.10 +0.74 21,001 77,436 -406
Jul12 110915 90.32 91.70 90.32 91.33 +0.75 2,450 36,357 +120
Aug12 110915 91.51 91.73 91.14 91.51 +0.76 1,616 17,611 -123
Sep12 110915 91.30 91.71 91.30 91.69 +0.76 1,536 18,187 +134
Oct12 110915 91.86 91.86 91.86 91.86 +0.75 1,020 15,833 +51
Nov12 110915 92.04 92.04 92.04 92.04 +0.74 937 19,921 +311
Dec12 110915 91.57 92.69 90.97 92.24 +0.73 18,774 149,939 -1,217
Jan13 110915 92.50 92.64 92.31 92.31 +0.73 206 19,676 +42
Total Volume and Open Interest 739,866 1,448,780 -13,427
e-miNY Crude Oil(NYM)
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110915 88.650 90.175 87.875 89.400 +0.500 8,376 1,860 +0
Nov11 110915 88.775 90.325 88.000 89.600 +0.600 687 847 +136
Dec11 110915 89.000 90.300 88.850 89.800 +0.650 158 443 +6
Jan12 110915 90.300 90.300 90.025 90.025 +0.675 12 274 -3
Feb12 110915 90.675 90.675 90.150 90.250 +0.700 1 18 +1
Mar12 110915 90.450 90.450 90.450 90.450 +0.725 0 19 +0
Apr12 110915 90.650 90.650 90.650 90.650 +0.725 2 9 +1
May12 110915 90.875 90.875 90.875 90.875 +0.750 1 6 -1
Jun12 110915 91.100 91.100 91.100 91.100 +0.750 1 13 +1
Total Volume and Open Interest 9,242 3,712 +144
Heating Oil(NYM)
Oct11 110915 294.33 304.44 293.00 302.46 +7.96 56,757 70,924 -3,611
Nov11 110915 294.83 305.17 294.04 303.09 +7.73 26,929 68,699 +4,217
Dec11 110915 295.25 305.77 294.75 303.54 +7.39 17,617 52,827 +361
Jan12 110915 296.02 305.62 295.93 304.07 +7.05 9,468 37,648 -550
Feb12 110915 300.00 305.20 300.00 303.53 +6.67 5,311 13,055 +486
Mar12 110915 296.63 303.28 296.44 302.18 +6.32 4,156 12,049 +600
Apr12 110915 300.52 300.52 299.50 299.58 +6.05 1,128 6,753 +189
May12 110915 298.50 298.50 297.10 297.10 +5.84 1,137 5,702 +44
Jun12 110915 289.08 297.44 289.08 295.70 +5.72 4,138 31,981 +117
Jul12 110915 297.33 297.33 295.70 295.70 +5.57 322 2,809 +26
Aug12 110915 296.00 296.00 296.00 296.00 +5.45 193 3,472 +63
Sep12 110915 291.23 296.42 291.23 296.42 +5.37 607 3,114 +268
Total Volume and Open Interest 128,565 326,732 +2,530
Gasoline(NYMEX)
Oct11 110915 272.40 280.71 271.55 278.28 +5.70 48,470 65,234 -4,207
Nov11 110915 270.31 278.63 269.53 275.68 +5.11 33,073 60,552 +3,256
Dec11 110915 269.29 277.05 268.04 273.91 +4.74 24,583 45,336 -561
Jan12 110915 272.54 276.92 272.49 273.73 +4.62 11,127 30,282 -500
Feb12 110915 276.33 276.33 273.40 274.38 +4.50 3,046 10,509 -242
Mar12 110915 270.50 277.39 270.30 275.31 +4.41 2,416 12,267 -344
Apr12 110915 285.87 285.87 285.87 285.87 +4.26 1,272 8,473 +41
May12 110915 286.77 286.77 285.68 285.68 +4.23 799 4,309 -138
Jun12 110915 279.90 286.21 279.90 284.56 +4.22 1,599 12,933 -73
Jul12 110915 283.15 283.15 282.21 282.21 +4.12 162 1,549 +31
Total Volume and Open Interest 127,474 269,904 -2,718
e-miNY RBOB Gasoline(NYM)
Oct11 110915 278.30 278.30 278.28 278.30 +5.70 0 1 +0
Nov11 110915 275.70 275.70 275.68 275.70 +5.10      
Dec11 110915 273.90 273.91 273.90 273.90 +4.70 0 1 +0
Jan12 110915 273.70 273.73 273.70 273.70 +4.60 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct11 110915 4.042 4.080 3.875 3.878 -0.161 145,895 118,220 -9,241
Nov11 110915 4.119 4.150 3.979 3.981 -0.136 62,799 207,394 +6,000
Dec11 110915 4.317 4.347 4.190 4.195 -0.122 30,572 82,900 -1,448
Jan12 110915 4.438 4.461 4.305 4.323 -0.111 28,691 162,836 +2,509
Feb12 110915 4.445 4.470 4.339 4.342 -0.109 11,438 36,840 -564
Mar12 110915 4.431 4.444 4.300 4.313 -0.107 13,527 50,639 +2,965
Apr12 110915 4.380 4.386 4.265 4.289 -0.095 13,785 76,374 +347
May12 110915 4.407 4.407 4.317 4.319 -0.090 2,225 18,204 -149
Jun12 110915 4.452 4.452 4.355 4.361 -0.087 678 13,883 +118
Jul12 110915 4.480 4.480 4.380 4.406 -0.084 376 11,477 +67
Aug12 110915 4.502 4.502 4.405 4.431 -0.084 263 10,250 +184
Sep12 110915 4.505 4.505 4.434 4.434 -0.085 384 8,727 +17
Oct12 110915 4.556 4.556 4.450 4.464 -0.085 3,153 46,101 +318
Nov12 110915 4.689 4.690 4.621 4.627 -0.076 813 9,264 +429
Dec12 110915 4.943 4.950 4.850 4.876 -0.072 435 12,235 -28
Jan13 110915 5.073 5.073 5.000 5.009 -0.069 1,483 22,707 +876
Total Volume and Open Interest 320,937 957,184 +4,510
Brent Crude Oil(ICE)
Nov11 110915 109.58 113.56 109.00 112.30 +2.65 216,215 206,510 +4,981
Dec11 110915 108.56 112.50 108.06 111.11 +2.41 140,848 188,842 +6,320
Jan12 110915 107.90 111.80 107.60 110.46 +2.25 36,723 48,862 +1,155
Feb12 110915 107.54 111.39 107.46 110.00 +2.13 21,744 25,199 -2,822
Mar12 110915 107.30 111.03 107.21 109.67 +2.05 21,325 46,219 +610
Apr12 110915 107.18 110.83 106.79 109.43 +2.00 10,772 17,618 +1,996
May12 110915 107.00 110.22 106.60 109.21 +1.98 7,873 14,629 +736
Jun12 110915 106.54 110.58 106.40 108.98 +1.96 22,854 51,765 +1,545
Jul12 110915 108.78 108.78 108.78 108.78 +1.92 2,167 11,814 +253
Aug12 110915 108.56 108.56 108.56 108.56 +1.86 1,305 8,606 +169
Sep12 110915 108.29 108.29 108.29 108.29 +1.80 2,332 13,143 +717
Oct12 110915 108.01 108.01 108.01 108.01 +1.73 978 7,110 +37
Nov12 110915 107.72 107.72 107.72 107.72 +1.68 876 9,300 +145
Dec12 110915 105.70 109.18 105.20 107.41 +1.62 19,681 84,431 -311
Total Volume and Open Interest 598,864 867,216 -16,647
Gas Oil(ICE)
Oct11 110915 923.25 959.75 923.25 952.25 +30.25 69,285 153,360 -1,511
Nov11 110915 920.75 955.75 920.75 947.75 +28.75 66,482 103,228 -340
Dec11 110915 916.75 951.25 916.75 943.00 +27.50 47,153 76,311 -382
Jan12 110915 917.25 944.50 917.25 940.00 +26.50 17,287 58,667 -608
Feb12 110915 914.00 944.50 914.00 937.00 +25.50 5,473 30,476 +1,055
Mar12 110915 912.25 938.00 912.25 934.00 +25.00 3,813 20,245 +272
Apr12 110915 913.25 938.75 911.00 931.00 +24.50 2,888 15,466 +280
May12 110915 910.00 929.25 908.50 928.25 +24.00 1,336 12,836 -225
Jun12 110915 909.00 931.50 907.25 926.50 +23.25 5,228 40,057 -12
Jul12 110915 909.50 932.00 909.50 926.75 +22.50 1,305 11,285 +451
Total Volume and Open Interest 224,191 595,400 -188
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110915 2.680 2.683 2.655 2.664 -0.058 90 1,202 +5
Nov11 110915 2.639 2.644 2.619 2.632 -0.054 71 1,281 -7
Dec11 110915 2.608 2.615 2.578 2.592 -0.058 51 1,393 -6
Jan12 110915 2.550 2.550 2.519 2.533 -0.062 25 911 +12
Feb12 110915 2.540 2.540 2.515 2.525 -0.062 73 1,031 +51
Mar12 110915 2.539 2.548 2.517 2.539 -0.068 19 995 +8
Apr12 110915 2.580 2.580 2.550 2.562 -0.060 35 708 +31
Total Volume and Open Interest 459 10,587 +118
WTI Crude Oil(ICE)
Oct11 110915 88.93 90.15 88.00 89.40 +0.49 61,953 33,084 -5,898
Nov11 110915 88.88 90.29 88.14 89.59 +0.58 44,543 61,222 -2,729
Dec11 110915 89.06 90.44 88.44 89.81 +0.65 50,051 90,424 -1,610
Jan12 110915 89.15 90.56 88.66 90.03 +0.67 12,789 22,168 +317
Feb12 110915 89.26 90.76 89.11 90.24 +0.69 7,023 11,649 +566
Mar12 110915 89.40 90.90 89.40 90.44 +0.71 10,049 16,349 -580
Apr12 110915 89.58 91.01 89.58 90.65 +0.73 5,236 6,778 +506
May12 110915 90.72 91.42 90.66 90.87 +0.74 2,747 7,977 +624
Jun12 110915 90.05 91.65 89.88 91.10 +0.74 8,816 27,223 +1,276
Jul12 110915 91.33 91.33 91.33 91.33 +0.75 300 7,804 +38
Aug12 110915 91.51 91.51 91.51 91.51 +0.76 148 4,803 +20
Sep12 110915 92.10 92.10 91.69 91.69 +0.76 662 8,438 +598
Oct12 110915 91.86 91.86 91.86 91.86 +0.75 17 1,543 -3
Nov12 110915 92.04 92.04 92.04 92.04 +0.74 0 2,516 +0
Dec12 110915 91.48 92.77 91.00 92.24 +0.73 7,817 48,767 +790
Jan13 110915 92.31 92.31 91.58 92.31 +0.73 0 1,954 +0
Total Volume and Open Interest 213,993 433,967 -5,972
US Dollar Index(ICE)
Sep11 110915 76.880 77.105 76.090 76.268 -0.607 40,599 28,574 -8,957
Dec11 110915 77.405 77.600 76.585 76.777 -0.603 37,300 40,436 +15,670
Mar12 110915 77.680 77.680 77.262 77.262 -0.507 0 503 +0
Total Volume and Open Interest 77,899 69,515 +6,713
Australian Dollar(CME)
Sep11 110915 102.53 103.45 101.80 103.22 +0.77 162,044 67,385 -9,182
Dec11 110915 101.50 102.36 100.72 102.11 +0.73 51,623 57,940 +9,227
Mar12 110915 101.20 101.20 100.53 101.20 +0.67 13 23 +10
Total Volume and Open Interest 213,680 125,441 +55
British Pound(CME)
Sep11 110915 157.64 158.67 157.32 158.08 +0.40 127,981 65,144 -27,365
Dec11 110915 157.52 158.52 157.19 157.93 +0.38 83,073 98,286 +48,715
Mar12 110915 157.80 157.80 157.45 157.80 +0.35 0 34 +0
Total Volume and Open Interest 211,054 163,470 +21,350
Canadian Dollar(CME)
Sep11 110915 100.97 101.72 100.49 101.63 +0.62 107,494 57,799 -14,055
Dec11 110915 100.81 101.51 100.31 101.43 +0.61 40,237 59,444 +17,213
Mar12 110915 100.30 101.35 100.30 101.31 +0.57 431 2,760 +315
Jun12 110915 101.25 101.25 100.65 101.19 +0.54 64 574 +44
Total Volume and Open Interest 148,226 120,920 +3,517
Japanese Yen(CME)
Sep11 110915 130.41 130.63 129.33 130.48 +0.03 115,866 74,011 -19,500
Dec11 110915 130.57 130.81 129.49 130.63 -0.01 65,563 95,562 +37,663
Mar12 110915 130.74 130.86 130.74 130.81 -0.05 30 119 +15
Total Volume and Open Interest 181,460 169,714 +18,179
Swiss Franc(CME)
Sep11 110915 114.06 115.65 113.69 114.99 +0.85 26,609 28,180 -4,438
Dec11 110915 114.37 115.96 114.03 115.30 +0.83 11,802 14,941 +4,278
Mar12 110915 115.64 115.64 114.82 115.64 +0.82 6 535 +0
Total Volume and Open Interest 38,417 43,668 -160
EuroFX(CME)
Sep11 110915 137.42 139.38 137.03 138.89 +1.40 381,821 155,149 -15,636
Dec11 110915 137.33 139.25 136.94 138.75 +1.34 165,790 139,527 +47,468
Mar12 110915 138.00 138.78 137.40 138.70 +1.30 41 818 -2
Total Volume and Open Interest 547,652 296,330 +31,830
Mexican Peso(CME)
Sep11 110915 772.5 780.8 770.0 772.5 unch 33,504 46,284 -5,868
Oct11 110915 770.5 770.8 770.5 770.5 unch      
Total Volume and Open Interest 58,164 120,769 +1,694
Brazilian Real(CME)
Oct11 110915 580.30 580.30 577.30 580.30 +3.00      
Nov11 110915 577.65 577.65 574.65 577.65 +3.00 0 1,500 +0
Dec11 110915 574.00 576.50 574.00 575.00 +3.00 199 4,799 +151
Jan12 110915 572.35 572.35 569.35 572.35 +3.00 0 14,366 +0
Total Volume and Open Interest 199 36,912 +151
30-Year T-Bonds(CBOT)
Sep11 110915 141~270 142~010 140~000 140~130 -1~050 3,616 25,123 -1,880
Dec11 110915 140~230 140~280 138~230 139~050 -1~050 412,818 631,384 +15,168
Mar12 110915 139~000 139~140 138~060 138~090 -1~050 72 125 +30
Total Volume and Open Interest 416,506 656,632 +13,318
10-Year T-Notes(CBOT)
Sep11 110915 131~005 131~035 130~005 130~130 -0~155 8,679 23,941 -2,246
Dec11 110915 130~050 130~080 129~020 129~155 -0~170 1,363,210 1,605,377 -18,355
Mar12 110915 128~200 129~050 128~200 128~200 -0~170 3 7 +3
Total Volume and Open Interest 1,371,892 1,629,325 -20,598
5-Year T-Notes(CBOT)
Sep11 110915 123~094 123~096 123~035 123~062 -0~021 13,242 59,245 -1,908
Dec11 110915 122~107 122~114 122~043 122~074 -0~024 612,804 1,293,710 +18,292
Mar12 110915 121~098 121~122 121~098 121~098 -0~024      
Total Volume and Open Interest 626,046 1,352,955 +16,384
2 Year T-Notes(CBOT)
Sep11 110915 110~036 110~038 110~035 110~038 +0~001 7,724 17,890 -1,998
Dec11 110915 110~033 110~034 110~028 110~032 unch 288,817 783,647 +51,849
Mar12 110915 110~027 110~027 110~027 110~027 unch 0 138 +0
Total Volume and Open Interest 296,541 801,675 +49,851
Eurodollars(CME)
Sep11 110915 99.640 99.658 99.635 99.647 +0.010 109,484 1,056,896 -4,019
Dec11 110915 99.435 99.555 99.435 99.520 +0.090 256,531 1,075,619 -4,082
Mar12 110915 99.430 99.530 99.425 99.495 +0.070 174,959 1,036,177 -2,201
Jun12 110915 99.455 99.530 99.445 99.495 +0.045 124,860 1,150,517 -5,260
Sep12 110915 99.470 99.515 99.460 99.485 +0.025 135,131 799,254 -18,050
Dec12 110915 99.470 99.495 99.455 99.470 +0.010 143,269 735,810 -7,621
Mar13 110915 99.475 99.475 99.445 99.455 -0.005 109,425 724,785 +734
Jun13 110915 99.425 99.430 99.385 99.395 -0.015 92,670 549,601 +3,597
Sep13 110915 99.330 99.340 99.285 99.295 -0.025 77,224 527,874 +423
Dec13 110915 99.185 99.190 99.115 99.135 -0.030 83,549 403,597 -3,806
Mar14 110915 99.025 99.035 98.935 98.965 -0.040 59,869 278,897 +1,863
Jun14 110915 98.835 98.845 98.725 98.765 -0.050 52,198 281,881 +1,184
Sep14 110915 98.640 98.650 98.515 98.560 -0.060 42,665 152,383 +2,792
Dec14 110915 98.435 98.445 98.295 98.345 -0.070 38,018 157,441 +6,452
Mar15 110915 98.245 98.255 98.085 98.145 -0.075 18,729 124,801 -477
Jun15 110915 6.295 6.315 6.140 6.200 -0.080 13,453 118,054 -535
Sep15 110915 6.110 6.125 5.945 6.005 -0.090 9,055 71,757 -455
Dec15 110915 5.925 5.940 5.755 5.815 -0.100 13,055 69,169 -2,201
Total Volume and Open Interest 1,583,659 9,573,237 -27,430
30 Day Federal Funds(CBOT)
Sep11 110915 99.915 99.920 99.915 99.915 unch 4,185 54,049 -1,534
Oct11 110915 99.925 99.930 99.925 99.925 unch 8,536 61,253 +1,168
Nov11 110915 99.930 99.935 99.925 99.925 unch 6,093 59,946 -496
Dec11 110915 99.935 99.940 99.930 99.930 unch 3,160 67,606 +736
Jan12 110915 99.935 99.940 99.930 99.930 unch 4,994 56,873 +1,229
Feb12 110915 99.930 99.935 99.925 99.930 +0.005 1,602 50,203 +370
Total Volume and Open Interest 44,903 709,063 +959
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110915 99.670 99.670 99.670 99.670 unch 0 191 +0
Dec11 110915 99.680 99.680 99.680 99.680 unch 0 332 +0
Mar12 110915 99.680 99.680 99.680 99.680 unch 0 340 +0
Jun12 110915 99.677 99.677 99.677 99.677 unch      
Sep12 110915 99.600 99.600 99.600 99.600 unch      
Dec12 110915 99.660 99.660 99.660 99.660 unch      
Mar13 110915 99.660 99.660 99.660 99.660 unch      
Jun13 110915 99.615 99.615 99.615 99.615 unch      
Sep13 110915 99.475 99.475 99.475 99.475 unch      
Dec13 110915 99.335 99.335 99.335 99.335 unch      
Total Volume and Open Interest 0 863 +0
3-Mth Euro-Yen(SGX)
Dec11 110915 99.68 99.68 99.68 99.68 unch 0 2,016 +0
Mar12 110915 99.68 99.68 99.68 99.68 unch 0 2,338 +0
Jun12 110915 99.69 99.69 99.68 99.68 unch 0 1,380 +0
Sep12 110915 99.60 99.60 99.60 99.60 unch 0 411 +0
Dec12 110915 99.66 99.66 99.66 99.66 unch 0 51 +0
Mar13 110915 99.66 99.66 99.66 99.66 unch 0 1 +0
Jun13 110915 99.61 99.61 99.61 99.61 unch      
Sep13 110915 99.47 99.47 99.47 99.47 unch      
Total Volume and Open Interest 150 7,946 +150
Japanese Gov't Bonds(SGX)
Dec11 110915 142.61 142.78 142.57 142.71 +0.04 1,351 26,110 +113
Mar12 110915 142.08 142.08 142.08 142.08 +0.04 1 4 +1
Jun12 110915 139.99 139.99 139.99 139.99 +0.04      
Total Volume and Open Interest 1,352 26,114 +114
Euro-Bund(EUREX)
Dec11 110915 136.81 136.94 135.12 135.99 -0.88 1,149,889 859,623 -7,059
Mar12 110915 137.05 137.05 135.82 136.33 -0.94 175 207 +3
Jun12 110915 136.29 136.29 136.29 136.29 -0.88      
Total Volume and Open Interest 1,150,064 859,830 -7,056
Euro-Bobl(EUREX)
Dec11 110915 122.17 122.23 121.32 121.77 -0.48 573,341 675,882 -7,275
Mar12 110915 122.20 122.20 121.75 122.14 -0.31 171 25 +0
Jun12 110915 121.92 121.92 121.92 121.92 -0.48      
Total Volume and Open Interest 573,512 675,907 -7,275
3-Mth Euribor(EUREX)
Sep11 110915 98.475 98.475 98.470 98.475 unch 12 1,718 -10
Dec11 110915 98.670 98.705 98.655 98.705 -0.005 52 1,479 -1
Mar12 110915 98.780 98.805 98.770 98.805 -0.020 78 2,441 +48
Total Volume and Open Interest 479 9,912 -66
Long Gilt(LIFFE)
Sep11 110915 130~29 130~29 129~26 130~16 -0~30 123 20,616 -123
Dec11 110915 130~00 130~09 128~16 129~07 -0~30 129,088 354,089 +4,530
Total Volume and Open Interest 129,211 374,705 +4,407
3-Mth Short Sterling(LIFFE)
Sep11 110915 99.07 99.12 99.06 99.07 unch 30,691 329,382 -10,824
Dec11 110915 99.00 99.11 98.99 99.04 +0.05 48,250 431,253 -14,782
Mar12 110915 99.03 99.12 99.02 99.06 +0.05 46,518 405,650 -9,062
Jun12 110915 99.06 99.13 99.04 99.07 +0.02 48,436 228,594 +3,792
Sep12 110915 99.06 99.11 99.04 99.07 +0.01 42,450 293,773 +831
Dec12 110915 99.02 99.07 99.00 99.04 +0.01 34,602 229,810 -303
Total Volume and Open Interest 346,121 2,440,122 -33,102
3-Mth Euribor(LIFFE)
Sep11 110915 98.475 98.475 98.430 98.475 unch 94,851 642,088 -7,540
Dec11 110915 98.695 98.740 98.580 98.705 -0.005 280,956 657,310 -5,651
Mar12 110915 98.805 98.845 98.680 98.805 -0.020 175,970 504,484 -12,412
Total Volume and Open Interest 1,276,259 3,632,850 -355
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 110915 96.02 96.03 95.90 95.96 -0.07 31,862 253,620 -7,731
Mar12 110915 96.36 96.38 96.26 96.32 -0.04 25,127 177,516 -3,851
Jun12 110915 96.39 96.41 96.29 96.38 -0.02 9,997 104,664 +2,051
Sep12 110915 96.32 96.32 96.20 96.27 -0.06 7,031 72,724 +3,709
Dec12 110915 96.20 96.21 96.13 96.19 -0.05 4,172 39,811 +157
Mar13 110915 96.12 96.12 96.01 96.09 -0.08 1,379 40,165 +377
Jun13 110915 96.03 96.03 95.91 95.98 -0.07 1,366 25,248 +606
Sep13 110915 95.86 95.88 95.78 95.87 -0.05 417 8,762 +157
Dec13 110915 95.69 95.74 95.69 95.73 -0.05 10 2,275 +10
Total Volume and Open Interest 81,456 725,238 -4,440
10-Year Aus T-Bonds(SFE)
Sep11 110915 95.91 95.92 95.85 95.88 -0.03 29,639 41,415 -246,223
Dec11 110915 95.88 95.90 95.82 95.83 -0.06 59,669 315,989 +21,476
Total Volume and Open Interest 89,308 357,404 -224,747
3-Year Aus T-Bonds(SFE)
Sep11 110915 96.51 96.52 96.39 96.41 -0.11 50,863 44,161 -443,566
Dec11 110915 96.58 96.59 96.47 96.49 -0.10 139,492 446,099 +25,194
Total Volume and Open Interest 190,355 490,260 -418,372
Gold(CMX)
Oct11 110915 1821.6 1827.4 1773.5 1779.2 -45.0 8,004 33,287 +681
Dec11 110915 1824.0 1829.7 1775.0 1781.4 -45.1 172,648 334,030 -4,886
Feb12 110915 1829.0 1830.5 1777.9 1783.4 -45.3 3,679 34,009 +1,454
Apr12 110915 1827.8 1831.5 1780.0 1785.2 -45.6 444 9,267 +201
Jun12 110915 1808.8 1814.2 1786.4 1787.2 -45.8 277 17,467 +30
Aug12 110915 1812.0 1812.0 1786.4 1789.3 -45.8 135 6,796 +6
Oct12 110915 1828.2 1828.2 1791.2 1791.2 -46.1 118 4,396 +0
Dec12 110915 1820.0 1820.0 1790.0 1793.4 -46.2 365 14,353 +73
Feb13 110915 1795.6 1795.6 1795.6 1795.6 -46.2 6 3,370 -6
Apr13 110915 1797.8 1797.8 1797.8 1797.8 -46.2 0 330 +0
Jun13 110915 1800.5 1800.5 1800.5 1800.5 -46.2 8 12,438 +8
Total Volume and Open Interest 186,369 509,815 -2,253
Silver(CMX)
Sep11 110915 4073.5 4073.5 3945.3 3945.3 -101.6 344 401 -42
Dec11 110915 4083.5 4085.0 3940.0 3950.1 -103.2 37,555 75,506 -384
Mar12 110915 4067.5 4067.5 3948.5 3953.1 -103.6 1,338 8,715 +148
May12 110915 3954.1 3954.1 3954.1 3954.1 -104.1 52 2,624 -3
Jul12 110915 4070.0 4070.0 3954.2 3954.2 -104.1 57 2,006 +4
Sep12 110915 3972.0 3972.0 3951.6 3951.6 -104.3 51 544 +6
Dec12 110915 4035.5 4045.0 3946.5 3946.5 -104.5 356 9,823 +118
Total Volume and Open Interest 40,596 112,612 -114
Platinum(NYMEX)
Oct11 110915 1815.1 1822.2 1776.3 1780.6 -35.3 8,135 28,242 -2,280
Jan12 110915 1806.0 1812.6 1782.1 1785.2 -35.5 1,340 10,213 +1,032
Apr12 110915 1803.0 1804.8 1789.2 1789.2 -34.7 17 1,555 -14
Jul12 110915 1792.1 1792.1 1792.1 1792.1 -34.7 0 26 +0
Total Volume and Open Interest 9,492 40,036 -1,262
Palladium(NYMEX)
Sep11 110915 721.70 721.70 721.70 721.70 +2.50 1 47 +0
Dec11 110915 723.25 729.10 714.00 723.50 +2.50 1,757 19,207 -42
Mar12 110915 69.39 69.39 69.39 69.39 +2.50 3 202 +2
Total Volume and Open Interest 1,761 19,461 -40
Copper(CMX)
Sep11 110915 389.45 396.20 389.45 394.50 +6.00 840 1,849 -250
Dec11 110915 390.95 398.00 389.40 395.70 +5.90 49,048 78,534 +1,272
Mar12 110915 394.15 399.85 392.60 397.70 +5.85 3,662 26,181 +453
May12 110915 398.10 398.80 397.50 398.60 +5.80 750 4,966 +409
Jul12 110915 400.25 400.25 399.15 399.15 +5.75 351 1,187 +97
Total Volume and Open Interest 55,426 120,347 +1,964
DJIA Index(CBOT)
Sep11 110915 11257 11452 11200 11452 +204 2,899 9,218 -151
Dec11 110915 11146 11375 11125 11375 +201 3,136 9,097 +2,637
Mar12 110915 11299 11299 11104 11299 +195      
Jun12 110915 11229 11229 11034 11229 +195      
Total Volume and Open Interest 6,035 18,315 +2,486
E-mini DJIA Index(CBOT)
Sep11 110915 11254 11458 11200 11452 +204 33,211 42,497 -1,390
Dec11 110915 11181 11381 11124 11375 +201 162,733 61,298 +12,559
Mar12 110915 11190 11299 11140 11299 +195 25 53 +23
Jun12 110915 11229 11229 11229 11229 +195      
Total Volume and Open Interest 195,969 103,848 +11,192
S & P 500(CME)
Sep11 110915 1192.00 1211.70 1192.00 1210.80 +22.20 45,849 232,209 -32,995
Dec11 110915 1182.00 1205.50 1176.00 1204.20 +22.00 43,490 254,209 +17,810
Mar12 110915 1195.00 1198.60 1193.00 1198.40 +21.80 10 3,021 -15
Jun12 110915 1193.20 1193.20 1193.10 1193.20 +22.10 0 27 +0
Total Volume and Open Interest 89,349 489,569 -15,197
S & P 500 E-Mini(Globex)
Sep11 110915 1189.00 1212.00 1182.25 1210.75 +22.25 868,479 1,353,269 -328,225
Dec11 110915 1182.25 1205.50 1175.75 1204.25 +22.00 3,552,069 2,754,383 +347,346
Total Volume and Open Interest 4,421,490 4,108,784 +19,247
NASDAQ 100(CME)
Sep11 110915 2267.00 2290.00 2260.00 2290.00 +38.00 3,722 28,171 -1,989
Dec11 110915 2245.00 2286.00 2239.50 2284.00 +37.70 1,149 2,994 +365
Mar12 110915 2279.50 2279.80 2279.50 2279.80 +37.30      
Total Volume and Open Interest 4,871 31,165 -1,624
NASDAQ 100 E-Mini(Globex)
Sep11 110915 2252.00 2292.50 2245.00 2290.00 +38.00 94,261 222,639 -30,569
Dec11 110915 2246.50 2286.50 2239.30 2284.00 +37.70 401,860 265,166 +44,612
Total Volume and Open Interest 496,268 487,906 +14,108
S & P Midcap 400(CME)
Sep11 110915 866.90 866.90 863.50 866.90 +13.40 154 4,902 -99
Dec11 110915 864.00 864.00 864.00 864.00 +13.40 154 393 +137
Mar12 110915 862.30 862.30 862.30 862.30 +13.40      
Total Volume and Open Interest 308 5,295 +38
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110915 8580 8755 8565 8740 +155 10,939 26,639 -479
Mar12 110915 8740 8750 8740 8740 +155 1 2 +0
Total Volume and Open Interest 10,940 26,641 -479
Nikkei 225(SGX)
Dec11 110915 8485 8630 8475 8600 +140 124,773 171,733 -4,571
Mar12 110915 8570 8595 8570 8595 +145 39 666 +25
Jun12 110915 8515 8515 8515 8515 +140 5 18 +5
Total Volume and Open Interest 126,447 184,310 -4,218
CAC 40(EURONEXT)
Sep11 110915 2974.0 3088.0 2953.5 3046.5 +102.5 227,839 328,868 -63,871
Oct11 110915 2965.0 3082.5 2949.0 3041.0 +102.5 84,616 221,242 +57,172
Nov11 110915 2960.0 3060.0 2960.0 3039.0 +105.5 19 51 +20
Total Volume and Open Interest 323,616 575,395 +3,575
Hang Seng Index(HKFE)
Sep11 110915 19231 19271 18891 19197 +200 120,963 101,226 +2,433
Oct11 110915 19229 19267 18892 19196 +206 1,941 2,727 +459
Total Volume and Open Interest 123,452 110,244 +3,223
DAX(EUREX)
Sep11 110915 5392.0 5582.0 5373.5 5499.5 +160.5 364,046 99,959 -54,969
Dec11 110915 5397.0 5589.0 5383.0 5509.5 +161.0 165,264 158,684 +51,944
Mar12 110915 5415.5 5602.0 5396.5 5523.5 +162.5 24,364 4,360 +1,059
Total Volume and Open Interest 553,674 263,003 -1,966
FT-SE 100(EURONEXT)
Sep11 110915 5290.00 5388.00 5259.50 5342.00 +99.50 318,836 171,261 -171,628
Dec11 110915 5269.00 5363.50 5235.00 5317.00 +99.50 214,859 586,625 +128,569
Mar12 110915 5282.00 5282.00 5282.00 5282.00 +100.00 833 777 +462
Total Volume and Open Interest 534,529 759,151 -42,596
SPI 200(SFE)
Sep11 110915 4023.0 4115.0 4012.0 4099.0 +83.0 16,160 84,393 -139,873
Dec11 110915 4032.0 4128.0 4022.0 4097.0 +71.0 56,104 203,116 +5,906
Mar12 110915 4078.0 4092.0 4050.0 4075.0 +71.0 13 2,067 +0
Total Volume and Open Interest 72,598 291,831 -133,976
GSCI(CME)
Oct11 110915 658.25 664.60 658.25 659.00 +3.00 1,651 8,066 +1,527
Nov11 110915 660.00 665.00 656.70 660.00 +3.25      
Total Volume and Open Interest 3,274 8,887 +115
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