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 October 04, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111004 1174.50 1179.00 1152.00 1160.00 -17.50 141,449 261,059 -3,773
Jan12 111004 1185.75 1190.25 1163.50 1171.75 -17.00 38,335 107,079 +4,167
Mar12 111004 1196.25 1197.00 1173.50 1181.25 -16.75 17,547 52,206 -1,220
May12 111004 1202.25 1204.00 1181.50 1189.50 -15.50 10,917 62,234 +401
Jul12 111004 1207.00 1212.25 1189.50 1197.50 -15.25 10,320 41,235 +30
Aug12 111004 1189.25 1209.25 1189.25 1196.00 -13.25 83 465 +11
Sep12 111004 1185.25 1199.25 1185.00 1186.00 -13.25 56 320 -10
Nov12 111004 1193.75 1195.00 1172.25 1180.50 -12.25 4,597 33,201 +268
Jan13 111004 1193.25 1193.25 1183.50 1189.25 -12.25 26 10,224 +11
Mar13 111004 1195.00 1207.25 1195.00 1195.00 -12.25 5 156 -1
May13 111004 1198.25 1210.50 1198.25 1198.25 -12.25 0 48 +0
Jul13 111004 1201.00 1213.25 1201.00 1201.00 -12.25 5 220 +0
Aug13 111004 1197.50 1209.75 1197.50 1197.50 -12.25      
Sep13 111004 1181.50 1193.75 1181.50 1181.50 -12.25      
Total Volume and Open Interest 223,395 569,921 -105
Soybean Meal(CBOT)
Oct11 111004 303.10 303.30 298.00 298.30 -4.90 2,183 3,699 -888
Dec11 111004 306.70 308.00 301.30 302.10 -4.90 56,104 103,035 -102
Jan12 111004 309.00 310.00 303.80 304.30 -4.80 6,388 19,995 +1,267
Mar12 111004 313.30 313.50 308.00 308.40 -5.10 5,080 18,377 +539
May12 111004 316.10 317.20 310.60 311.00 -5.10 3,004 13,910 +303
Jul12 111004 319.30 320.10 314.30 314.30 -4.80 4,516 12,437 +452
Aug12 111004 320.30 320.30 314.80 314.80 -4.80 479 2,030 +154
Sep12 111004 320.10 320.10 314.30 314.30 -4.80 342 2,277 +92
Oct12 111004 316.20 317.10 310.50 310.50 -4.70 99 1,719 +15
Dec12 111004 318.40 318.40 312.80 312.80 -4.90 1,338 6,804 +243
Total Volume and Open Interest 79,681 185,744 +2,200
Soybean Oil(CBOT)
Oct11 111004 49.66 49.66 48.79 48.79 -0.97 1,988 2,813 -2,136
Dec11 111004 49.87 49.95 48.92 49.00 -1.00 61,053 151,405 +4,327
Jan12 111004 50.13 50.19 49.18 49.28 -0.99 9,060 36,483 +1,599
Mar12 111004 50.37 50.45 49.48 49.58 -0.94 5,704 38,426 +787
May12 111004 50.52 50.52 49.55 49.73 -0.88 3,276 23,322 +750
Jul12 111004 50.49 50.62 49.67 49.89 -0.84 3,610 17,265 +82
Aug12 111004 50.23 50.73 49.85 49.89 -0.84 92 2,379 -17
Sep12 111004 50.00 50.65 49.80 49.80 -0.85 67 2,406 +33
Oct12 111004 49.90 50.40 49.50 49.65 -0.75 16 2,343 +3
Dec12 111004 50.12 50.29 49.35 49.74 -0.55 1,071 9,047 +283
Total Volume and Open Interest 85,937 285,891 +5,711
Canola(WCE)
Nov11 111004 525.0 525.6 517.1 518.5 -5.8 13,264 51,023 -3,865
Jan12 111004 536.0 536.0 527.7 528.9 -6.2 6,100 68,376 +2,600
Mar12 111004 539.6 542.9 537.0 538.1 -5.5 847 22,103 +0
May12 111004 548.0 548.6 542.9 544.0 -4.8 240 13,270 +108
Jul12 111004 554.0 554.0 548.8 548.8 -5.3 98 5,396 +9
Total Volume and Open Interest 20,860 171,039 -1,277
Corn(CBOT)
Dec11 111004 592.50 593.75 577.00 587.75 -4.75 236,400 604,757 -5,642
Mar12 111004 606.00 607.00 590.50 600.75 -5.25 57,242 248,261 +7,617
May12 111004 614.00 614.50 598.50 608.50 -5.25 17,140 72,042 +819
Jul12 111004 619.25 620.25 603.75 613.75 -5.50 21,344 102,012 +1,323
Sep12 111004 588.50 590.50 573.75 584.75 -5.75 5,466 25,168 +1,374
Dec12 111004 561.50 564.75 549.00 560.75 -1.75 18,358 109,452 -996
Mar13 111004 567.75 575.00 561.50 572.25 -1.75 416 29,473 +256
May13 111004 573.75 581.25 572.00 579.25 -2.00 89 964 +8
Jul13 111004 579.50 586.50 576.25 584.25 -2.25 91 1,203 +9
Sep13 111004 562.50 570.50 562.50 564.75 -5.75 0 227 +0
Total Volume and Open Interest 357,031 1,206,590 +4,757
Wheat(CBOT)
Dec11 111004 621.75 622.75 596.75 604.00 -15.50 72,493 216,673 -3,813
Mar12 111004 659.25 659.25 634.25 640.00 -17.00 13,140 88,373 +2,263
May12 111004 683.50 683.50 659.25 665.50 -15.75 6,059 27,628 +1,076
Jul12 111004 692.75 694.00 673.25 681.75 -11.00 8,128 55,821 +972
Sep12 111004 703.75 711.50 695.00 701.25 -10.25 919 2,942 -133
Dec12 111004 736.00 737.50 713.25 722.50 -15.00 2,303 26,878 +417
Total Volume and Open Interest 103,158 421,839 +802
Wheat(KCBT)
Dec11 111004 704.00 705.00 677.25 686.50 -15.50 22,183 75,006 -3,366
Mar12 111004 719.00 719.00 693.00 701.75 -15.75 11,778 41,972 +1,735
May12 111004 729.25 729.25 702.25 710.00 -16.50 3,680 7,662 +1,372
Jul12 111004 735.25 735.25 708.75 715.75 -16.25 7,593 30,209 +1,931
Sep12 111004 748.25 748.25 722.00 730.50 -16.25 196 2,192 -15
Dec12 111004 759.25 761.25 745.50 754.50 -16.00 491 2,220 +209
Total Volume and Open Interest 45,924 159,542 +1,864
Wheat(MGE)
Dec11 111004 880.75 883.00 862.00 862.75 -22.50 3,683 13,822 -1,487
Mar12 111004 835.00 835.00 821.00 821.75 -15.25 2,099 13,820 +56
May12 111004 823.75 824.25 806.25 807.75 -17.00 714 4,536 +139
Jul12 111004 815.50 815.50 797.00 799.25 -16.50 778 4,995 +131
Sep12 111004 798.00 798.00 782.25 784.75 -13.75 334 2,304 +150
Total Volume and Open Interest 7,808 41,190 -949
Oats(CBOT)
Dec11 111004 329.50 329.50 320.25 324.50 -3.50 797 12,545 -51
Mar12 111004 336.00 339.00 331.50 335.50 -3.50 125 2,358 +40
May12 111004 342.00 345.00 341.50 341.50 -3.50 38 207 +16
Jul12 111004 347.50 351.00 347.50 347.50 -3.50 0 6 +0
Total Volume and Open Interest 965 15,159 +10
Rough Rice(CBOT)
Nov11 111004 15.98 16.09 15.83 15.85 -0.14 1,564 10,017 -461
Jan12 111004 16.30 16.41 16.14 16.15 -0.15 859 5,333 +444
Mar12 111004 16.60 16.60 16.45 16.45 -0.15 110 1,751 +39
May12 111004 16.84 16.87 16.73 16.73 -0.14 8 268 +5
Total Volume and Open Interest 2,543 17,529 +27
Live Cattle(CME)
Oct11 111004 123.135 123.180 120.980 121.035 -2.065 11,066 37,989 -455
Dec11 111004 123.480 123.500 121.200 121.550 -1.780 36,608 153,561 +3,086
Feb12 111004 124.650 124.850 122.200 122.550 -2.300 11,215 69,203 +902
Apr12 111004 127.000 127.250 124.550 124.885 -2.295 8,658 51,552 +1,792
Jun12 111004 123.650 123.800 121.785 122.330 -1.570 2,796 20,733 +687
Aug12 111004 123.200 123.200 121.000 121.200 -1.900 516 3,856 +119
Total Volume and Open Interest 71,260 339,180 +6,329
Feeder Cattle(CME)
Oct11 111004 141.325 141.575 138.600 138.900 -2.100 1,513 7,471 -82
Nov11 111004 142.950 143.285 140.150 140.900 -1.950 4,972 14,823 +31
Jan12 111004 145.450 145.750 142.750 143.450 -1.750 3,021 8,236 +649
Mar12 111004 145.325 145.500 143.150 143.900 -1.600 736 2,996 +209
Apr12 111004 146.300 146.300 143.700 144.500 -1.700 148 784 +20
May12 111004 146.500 146.500 144.000 144.630 -1.970 156 767 +58
Aug12 111004 145.800 147.000 145.050 145.800 -2.100 98 747 +65
Total Volume and Open Interest 10,652 35,835 +954
Lean Hogs(CME)
Oct11 111004 93.450 93.700 93.135 93.400 +0.265 8,270 17,127 -1,352
Dec11 111004 87.135 87.700 86.550 86.850 +0.050 22,219 102,852 -348
Feb12 111004 90.600 91.150 90.080 90.100 -0.700 11,087 57,147 +1,451
Apr12 111004 93.000 93.250 92.350 92.680 -0.150 7,728 41,727 +2,956
May12 111004 97.100 97.100 96.250 96.300 -0.200 70 1,370 +50
Jun12 111004 98.950 99.000 98.200 98.800 -0.085 2,545 21,468 +1,280
Jul12 111004 97.500 97.800 96.950 97.385 -0.345 676 6,397 +190
Aug12 111004 95.550 96.035 95.000 95.650 -0.350 1,366 5,543 +623
Total Volume and Open Interest 54,288 257,748 +5,070
Class III Milk(CME)
Oct11 111004 17.43 17.68 17.35 17.65 +0.25 218 5,435 -46
Nov11 111004 16.23 16.82 16.14 16.72 +0.54 416 5,422 +143
Dec11 111004 16.20 16.64 16.12 16.46 +0.26 265 4,880 +11
Jan12 111004 16.11 16.20 16.07 16.17 +0.05 150 2,216 +9
Feb12 111004 16.01 16.04 15.96 16.00 unch 148 1,912 +18
Total Volume and Open Interest 1,606 30,488 +250
Cocoa(ICE)
Dec11 111004 2554 2619 2540 2592 +35 12,288 71,970 -961
Mar12 111004 2606 2648 2579 2623 +29 4,750 58,009 -261
May12 111004 2605 2659 2591 2634 +26 690 19,232 +159
Jul12 111004 2621 2674 2607 2651 +16 333 9,411 +186
Sep12 111004 2634 2685 2620 2667 +14 164 10,584 +21
Dec12 111004 2650 2681 2644 2681 +12 207 9,161 +130
Mar13 111004 2657 2704 2657 2704 +29 84 2,623 +29
Total Volume and Open Interest 18,574 183,088 -620
Coffee "C"(ICE)
Dec11 111004 224.25 230.20 221.70 226.55 +3.10 16,493 68,444 +1,205
Mar12 111004 227.00 233.00 224.90 229.55 +2.85 4,523 26,811 +250
May12 111004 231.00 233.10 226.70 231.05 +2.70 1,729 11,611 +56
Jul12 111004 230.25 234.10 227.75 231.70 +2.45 564 3,867 +110
Sep12 111004 229.50 233.80 227.35 231.15 +2.45 239 3,056 -55
Dec12 111004 228.00 232.85 226.60 230.10 +2.45 314 2,211 +73
Total Volume and Open Interest 24,006 116,675 +1,742
Orange Juice(ICE)
Nov11 111004 150.10 152.75 148.95 152.15 +2.10 1,486 14,203 -918
Jan12 111004 148.20 150.25 147.25 150.00 +1.80 788 6,618 +812
Mar12 111004 148.85 150.40 147.50 149.95 +1.60 231 2,536 +205
May12 111004 148.00 150.40 147.75 150.10 +1.50 24 836 +15
Jul12 111004 148.00 150.35 147.75 150.35 +1.60 10 303 +10
Sep12 111004 150.45 150.45 150.45 150.45 +1.90 6 53 +6
Total Volume and Open Interest 2,545 24,559 +130
Sugar #11(ICE)
Mar12 111004 24.80 24.97 24.31 24.69 -0.16 35,457 244,986 +1,344
May12 111004 24.14 24.23 23.66 24.03 -0.11 10,874 68,114 +2,577
Jul12 111004 23.13 23.37 22.79 23.12 -0.13 7,159 65,045 +252
Oct12 111004 22.61 22.87 22.32 22.61 -0.11 6,823 36,103 -935
Mar13 111004 22.60 22.87 22.35 22.67 -0.04 1,984 27,654 +481
Total Volume and Open Interest 63,539 469,020 +3,861
London Cocoa(LCE)
Dec11 111004 1680 1718 1674 1706 +19 5,797 81,384 +513
Mar12 111004 1707 1744 1703 1732 +15 2,173 52,817 +403
May12 111004 1725 1760 1719 1748 +15 1,073 15,268 +265
Jul12 111004 1738 1770 1737 1764 +14 97 16,511 +14
Sep12 111004 1750 1790 1749 1778 +15 119 12,517 +42
Dec12 111004 1773 1794 1767 1794 +16 115 10,056 +26
Mar13 111004 1809 1809 1809 1809 +16 0 2,340 +0
Total Volume and Open Interest 9,374 191,393 +1,263
London Sugar(LCE)
Dec11 111004 643.00 653.50 639.50 644.90 -7.70 1,774 18,909 +40
Mar12 111004 628.60 636.30 623.10 627.60 -9.90 1,873 11,743 +456
May12 111004 622.00 629.00 618.00 620.80 -10.80 430 5,287 +117
Aug12 111004 615.30 620.30 610.00 611.50 -9.60 237 3,587 -7
Oct12 111004 609.00 613.20 603.50 606.00 -7.60 236 2,270 +158
Total Volume and Open Interest 4,661 42,624 +796
Cotton(ICE)
Oct11 111004 99.69 103.99 99.69 100.92 +3.17 1 30 -3
Dec11 111004 99.25 103.21 98.65 101.87 +2.66 11,954 85,956 -835
Mar12 111004 97.22 100.60 96.01 98.87 +2.27 3,443 41,962 +297
May12 111004 95.65 99.40 95.25 97.55 +2.15 976 7,412 +431
Jul12 111004 94.65 98.12 94.35 96.19 +1.86 320 11,257 -87
Oct12 111004 95.12 95.12 95.12 95.12 +1.31 0 3 +0
Total Volume and Open Interest 16,703 150,881 -193
Lumber(CME)
Nov11 111004 215.0 220.8 211.2 215.8 +2.8 1,478 5,714 -252
Jan12 111004 237.7 237.8 230.0 235.7 -0.8 1,506 4,197 +625
Mar12 111004 246.0 251.5 246.0 251.5 +0.5 9 807 -2
May12 111004 260.0 261.0 260.0 260.0 -1.0 0 129 +0
Total Volume and Open Interest 2,993 10,869 +371
Crude Oil(NYM)
Nov11 111004 76.40 77.99 74.95 75.67 -1.94 392,782 293,342 -7,046
Dec11 111004 76.62 78.59 75.15 75.87 -1.96 148,606 225,142 +1,572
Jan12 111004 76.94 78.70 75.36 76.07 -1.97 46,414 124,073 -111
Feb12 111004 76.98 78.66 75.73 76.29 -1.96 21,755 39,756 +2,773
Mar12 111004 77.34 79.00 75.92 76.53 -1.95 16,360 46,095 +657
Apr12 111004 77.48 79.26 76.17 76.78 -1.94 5,521 27,846 +129
May12 111004 77.50 79.40 76.53 77.06 -1.93 4,496 25,604 +114
Jun12 111004 78.15 79.43 76.88 77.36 -1.92 16,484 77,234 +563
Jul12 111004 77.40 79.50 77.40 77.65 -1.91 3,096 35,413 +118
Aug12 111004 77.65 78.71 77.65 77.92 -1.90 2,621 17,294 +131
Sep12 111004 78.50 79.20 77.89 78.22 -1.88 2,360 18,416 -238
Oct12 111004 78.42 79.45 78.42 78.53 -1.87 1,212 19,787 +62
Nov12 111004 80.25 80.25 78.88 78.88 -1.85 1,433 20,738 +98
Dec12 111004 79.71 81.40 78.55 79.24 -1.84 25,723 154,985 +2,196
Jan13 111004 79.44 79.44 79.44 79.44 -1.82 1,684 20,883 +781
Feb13 111004 79.63 79.63 79.63 79.63 -1.80 207 9,027 +60
Total Volume and Open Interest 705,614 1,415,058 +2,165
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111004 76.400 78.375 74.975 75.675 -1.925 12,557 2,091 +203
Dec11 111004 76.525 78.500 75.175 75.875 -1.950 767 817 +113
Jan12 111004 76.625 78.375 75.625 76.075 -1.975 39 335 +4
Feb12 111004 76.375 78.250 75.975 76.300 -1.950 22 124 +6
Mar12 111004 76.525 76.525 76.525 76.525 -1.950 2 16 +0
Apr12 111004 77.000 77.000 76.775 76.775 -1.950 0 4 +0
May12 111004 77.050 77.050 77.050 77.050 -1.950 0 6 +0
Jun12 111004 78.900 78.900 77.350 77.350 -1.925 0 13 +0
Jul12 111004 77.650 77.650 77.650 77.650 -1.900 0 4 +0
Total Volume and Open Interest 13,387 3,663 +326
Heating Oil(NYM)
Nov11 111004 273.48 277.73 269.75 272.34 -2.95 56,279 98,728 -5,013
Dec11 111004 272.99 277.09 269.14 271.70 -3.21 23,161 63,670 -558
Jan12 111004 272.00 275.45 268.50 270.97 -3.45 15,587 39,229 -126
Feb12 111004 270.00 273.71 266.85 269.27 -3.53 7,435 19,097 +46
Mar12 111004 267.00 272.03 264.31 267.12 -3.45 7,475 23,516 +1,575
Apr12 111004 263.67 268.38 261.04 263.95 -3.19 2,019 9,065 +361
May12 111004 260.51 265.31 258.67 260.87 -3.00 1,680 7,365 +658
Jun12 111004 260.00 263.95 256.29 259.47 -2.70 4,712 33,075 -72
Jul12 111004 258.50 264.37 257.28 259.77 -2.60 756 5,993 +434
Aug12 111004 260.00 264.99 257.30 260.37 -2.49 246 3,834 -2
Sep12 111004 260.00 262.50 257.89 260.97 -2.36 817 4,110 +443
Oct12 111004 260.25 263.02 259.35 261.83 -2.32 126 1,254 +37
Total Volume and Open Interest 121,723 324,544 -2,096
Gasoline(NYMEX)
Nov11 111004 250.36 255.28 246.74 248.84 -2.26 48,868 86,711 +111
Dec11 111004 245.59 249.44 241.18 243.16 -3.16 24,507 58,298 +1,341
Jan12 111004 241.44 245.02 238.16 240.17 -3.69 11,932 26,358 -117
Feb12 111004 240.00 242.66 236.94 239.04 -3.98 6,157 12,419 +123
Mar12 111004 239.55 244.33 236.88 239.06 -4.13 4,582 17,121 +851
Apr12 111004 249.34 254.15 249.33 249.33 -4.06 1,616 13,583 +86
May12 111004 249.13 251.71 249.00 249.00 -4.04 1,511 8,017 +237
Jun12 111004 247.81 250.85 245.54 248.08 -4.01 2,162 17,027 +145
Jul12 111004 246.50 248.94 246.48 246.48 -3.99 207 3,517 +123
Aug12 111004 243.01 247.33 243.01 244.76 -3.96 59 4,035 +23
Total Volume and Open Interest 102,294 265,878 +3,424
e-miNY RBOB Gasoline(NYM)
Nov11 111004 248.80 248.84 248.80 248.80 -2.30      
Dec11 111004 243.20 243.20 243.16 243.20 -3.10      
Jan12 111004 240.20 240.20 240.17 240.20 -3.70 0 1 +0
Feb12 111004 239.00 239.04 239.00 239.00 -4.00 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111004 3.607 3.657 3.591 3.638 +0.021 114,839 222,359 -10,305
Dec11 111004 3.927 3.955 3.909 3.944 +0.016 47,010 84,042 +3,298
Jan12 111004 4.089 4.124 4.071 4.114 +0.025 37,919 183,242 +3,396
Feb12 111004 4.105 4.143 4.089 4.133 +0.025 16,936 48,809 +1,276
Mar12 111004 4.072 4.109 4.053 4.099 +0.027 18,231 60,129 +2,478
Apr12 111004 4.064 4.096 4.043 4.086 +0.025 16,352 86,655 +2,613
May12 111004 4.084 4.125 4.077 4.118 +0.025 2,712 23,641 +71
Jun12 111004 4.132 4.163 4.118 4.157 +0.025 1,511 14,354 +197
Jul12 111004 4.167 4.205 4.162 4.201 +0.025 638 12,314 +25
Aug12 111004 4.191 4.230 4.185 4.223 +0.023 1,565 11,368 +520
Sep12 111004 4.193 4.225 4.185 4.224 +0.021 1,516 8,665 -92
Oct12 111004 4.229 4.271 4.222 4.261 +0.020 5,936 45,828 +108
Nov12 111004 4.384 4.425 4.383 4.421 +0.018 1,505 9,991 +414
Dec12 111004 4.679 4.714 4.677 4.713 +0.016 659 13,112 +19
Jan13 111004 4.825 4.867 4.820 4.857 +0.014 2,027 23,977 +162
Feb13 111004 4.805 4.837 4.802 4.833 +0.014 77 3,637 +43
Total Volume and Open Interest 270,954 931,248 +4,800
Brent Crude Oil(ICE)
Nov11 111004 100.65 102.41 99.11 99.79 -1.92 203,330 130,223 -9,229
Dec11 111004 98.50 100.56 97.20 97.98 -1.64 156,692 193,186 -2,505
Jan12 111004 97.61 99.38 95.99 96.89 -1.64 56,625 63,877 +1,228
Feb12 111004 96.88 98.43 95.24 96.16 -1.64 33,333 63,747 +4,520
Mar12 111004 96.20 97.87 94.68 95.61 -1.63 25,665 65,900 +590
Apr12 111004 95.91 97.51 94.31 95.27 -1.63 11,047 25,990 -1,027
May12 111004 95.68 97.31 94.11 95.08 -1.61 7,869 17,014 +428
Jun12 111004 95.51 97.20 93.97 94.94 -1.59 23,601 60,723 +1,869
Jul12 111004 95.48 97.07 94.35 94.84 -1.57 4,549 14,672 +334
Aug12 111004 94.73 94.73 94.73 94.73 -1.55 3,580 9,610 -1,403
Sep12 111004 94.93 94.93 93.79 94.58 -1.54 2,566 14,879 -515
Oct12 111004 94.43 94.43 94.43 94.43 -1.56 1,133 7,168 -329
Nov12 111004 94.27 94.27 94.27 94.27 -1.56 1,308 12,041 +13
Dec12 111004 94.42 96.30 93.02 94.09 -1.55 22,716 85,429 +111
Total Volume and Open Interest 571,845 900,708 -4,376
Gas Oil(ICE)
Oct11 111004 862.00 872.25 849.25 865.25 -9.25 51,569 90,133 -6,057
Nov11 111004 856.00 867.75 844.25 860.00 -10.00 87,095 116,235 -1,418
Dec11 111004 849.25 860.00 836.50 852.00 -10.50 55,719 85,720 -1,578
Jan12 111004 841.50 847.75 829.25 844.75 -11.25 21,624 61,114 +655
Feb12 111004 835.00 841.75 823.75 838.00 -11.75 10,250 35,433 +220
Mar12 111004 829.50 836.75 818.25 832.50 -11.75 10,651 29,668 +512
Apr12 111004 825.25 833.25 814.25 828.25 -11.75 5,869 17,673 +30
May12 111004 821.25 830.75 810.75 824.75 -11.50 5,027 13,648 +1,611
Jun12 111004 819.25 829.25 809.25 823.00 -11.50 10,213 38,612 -515
Jul12 111004 818.25 823.75 810.00 823.75 -11.00 2,108 12,171 -175
Total Volume and Open Interest 271,398 583,932 -3,926
Ethanol(CBOT)
Oct11 111004 2.480 2.480 2.451 2.458 -0.042 118 133 -90
Nov11 111004 2.394 2.416 2.375 2.407 +0.004 331 1,268 -242
Dec11 111004 2.311 2.338 2.311 2.331 +0.003 119 1,573 +3
Jan12 111004 2.227 2.230 2.220 2.225 -0.010 94 940 +21
Feb12 111004 2.192 2.202 2.190 2.192 -0.014 20 564 -169
Mar12 111004 2.211 2.222 2.202 2.210 -0.026 17 887 -193
Apr12 111004 2.241 2.243 2.240 2.242 -0.016 46 599 -177
May12 111004 2.236 2.263 2.236 2.260 -0.020 40 438 -5
Total Volume and Open Interest 923 8,659 -803
WTI Crude Oil(ICE)
Nov11 111004 76.32 78.37 74.93 75.67 -1.94 87,693 62,438 -1,891
Dec11 111004 76.52 78.47 75.19 75.87 -1.96 38,512 94,679 -445
Jan12 111004 76.91 78.66 75.31 76.07 -1.97 17,715 34,091 +2,409
Feb12 111004 77.11 78.65 75.75 76.29 -1.96 5,359 15,102 -218
Mar12 111004 77.60 79.05 75.80 76.53 -1.95 5,939 17,171 -1,736
Apr12 111004 77.74 79.25 76.13 76.78 -1.94 1,752 6,273 +128
May12 111004 77.35 78.55 76.42 77.06 -1.93 1,230 8,004 +70
Jun12 111004 77.90 79.31 76.73 77.36 -1.92 5,107 34,744 +1,716
Jul12 111004 78.12 79.60 77.65 77.65 -1.91 420 7,746 +28
Aug12 111004 77.92 77.92 77.92 77.92 -1.90 321 4,423 +5
Sep12 111004 78.22 78.22 78.22 78.22 -1.88 330 8,235 -142
Oct12 111004 78.53 78.53 78.53 78.53 -1.87 101 1,714 +0
Nov12 111004 78.88 78.88 78.88 78.88 -1.85 128 2,727 +33
Dec12 111004 79.95 81.43 78.62 79.24 -1.84 5,305 49,099 +382
Jan13 111004 79.44 79.44 79.44 79.44 -1.82 0 2,054 +0
Feb13 111004 79.63 79.63 79.63 79.63 -1.80 0 588 +0
Total Volume and Open Interest 171,049 431,085 +324
US Dollar Index(ICE)
Dec11 111004 80.125 80.430 79.380 80.105 +0.168 33,152 71,163 +9
Mar12 111004 80.490 80.585 80.490 80.585 +0.167 3 519 +0
Jun12 111004 81.045 81.045 81.045 81.045 +0.167 0 2 +0
Total Volume and Open Interest 33,155 71,684 +9
Australian Dollar(CME)
Dec11 111004 94.42 95.10 93.02 93.22 -1.61 168,609 100,327 +10,406
Mar12 111004 93.67 93.98 92.33 92.41 -1.57 92 139 +11
Jun12 111004 91.72 93.25 91.72 91.72 -1.53 0 21 +0
Total Volume and Open Interest 168,701 100,620 +10,417
British Pound(CME)
Dec11 111004 154.25 154.90 153.30 153.68 -0.89 136,662 164,158 +12,063
Mar12 111004 153.31 154.59 153.31 153.58 -0.87 19 108 +17
Jun12 111004 153.50 154.36 153.50 153.50 -0.86 0 3 +0
Total Volume and Open Interest 136,681 164,273 +12,080
Canadian Dollar(CME)
Dec11 111004 94.77 94.98 93.67 93.76 -1.31 119,190 86,083 +3,450
Mar12 111004 94.72 94.98 93.59 93.67 -1.31 360 4,424 +133
Jun12 111004 94.50 94.50 93.60 93.65 -1.27 27 1,022 +10
Sep12 111004 93.78 94.84 93.58 93.58 -1.26 0 419 +0
Total Volume and Open Interest 119,577 92,054 +3,593
Japanese Yen(CME)
Dec11 111004 130.60 130.81 130.05 130.16 -0.47 91,434 127,427 +1,278
Mar12 111004 130.81 130.86 130.40 130.40 -0.45 55 321 -13
Jun12 111004 130.67 131.12 130.67 130.67 -0.45 0 19 +0
Total Volume and Open Interest 91,489 127,771 +1,265
Swiss Franc(CME)
Dec11 111004 108.74 109.56 108.15 108.36 -0.73 26,618 23,061 +296
Mar12 111004 108.97 109.35 108.62 108.62 -0.73 36 621 -11
Jun12 111004 108.93 109.63 108.93 108.93 -0.70 0 4 +0
Total Volume and Open Interest 26,654 23,692 +285
EuroFX(CME)
Dec11 111004 131.83 133.68 131.42 132.36 +0.19 376,287 225,357 +1,095
Mar12 111004 131.77 133.66 131.61 132.39 +0.21 246 1,381 +51
Jun12 111004 133.59 133.59 132.21 132.44 +0.23 0 830 +0
Total Volume and Open Interest 376,562 227,577 +1,119
Mexican Peso(CME)
Oct11 111004 714.5 714.8 714.5 714.5 -0.2      
Nov11 111004 712.8 713.0 712.8 712.8 -0.2      
Total Volume and Open Interest 32,596 89,517 +3,511
Brazilian Real(CME)
Nov11 111004 524.50 525.90 524.50 524.50 -1.40 0 1,500 +0
Dec11 111004 523.15 524.15 522.00 522.00 -1.15 302 5,351 -131
Jan12 111004 519.50 520.40 519.50 519.50 -0.90 0 10,149 +0
Feb12 111004 516.95 517.65 516.95 516.95 -0.70      
Total Volume and Open Interest 302 32,321 -131
30-Year T-Bonds(CBOT)
Dec11 111004 145~210 146~130 144~050 145~120 +0~030 373,820 636,919 +2,577
Mar12 111004 144~240 145~310 144~010 144~310 +0~030 206 897 +71
Jun12 111004 144~100 144~100 144~070 144~100 +0~030      
Total Volume and Open Interest 374,026 637,816 +2,648
10-Year T-Notes(CBOT)
Dec11 111004 131~050 131~125 130~170 130~305 -0~010 1,119,287 1,522,478 +1,850
Mar12 111004 130~105 130~160 130~050 130~095 -0~010 44 8,514 +17
Jun12 111004 129~095 129~105 129~095 129~095 -0~010      
Total Volume and Open Interest 1,119,331 1,530,992 +1,867
5-Year T-Notes(CBOT)
Dec11 111004 123~001 123~009 122~087 122~107 -0~012 583,020 1,247,316 +15,879
Mar12 111004 122~043 122~047 122~043 122~043 -0~004      
Jun12 111004 121~067 121~071 121~067 121~067 -0~004      
Total Volume and Open Interest 583,020 1,247,316 +15,879
2 Year T-Notes(CBOT)
Dec11 111004 110~020 110~020 110~014 110~016 -0~002 155,707 732,040 -20,930
Mar12 111004 110~013 110~014 110~013 110~013 -0~001 0 159 +0
Jun12 111004 109~079 109~080 109~079 109~079 -0~001      
Total Volume and Open Interest 155,707 732,199 -20,930
Eurodollars(CME)
Dec11 111004 99.430 99.445 99.380 99.415 -0.025 213,201 1,088,865 -9,739
Mar12 111004 99.370 99.380 99.315 99.335 -0.040 195,821 1,037,866 +428
Jun12 111004 99.375 99.385 99.320 99.330 -0.050 163,453 1,074,825 -10,446
Sep12 111004 99.385 99.395 99.330 99.340 -0.050 172,777 731,878 -7,938
Dec12 111004 99.385 99.395 99.335 99.340 -0.050 172,783 729,159 -6,918
Mar13 111004 99.385 99.395 99.325 99.330 -0.055 122,964 752,878 +2,515
Jun13 111004 99.330 99.340 99.260 99.270 -0.060 95,902 516,374 -2,996
Sep13 111004 99.240 99.245 99.160 99.175 -0.060 111,790 466,932 -5,279
Dec13 111004 99.105 99.105 99.010 99.030 -0.060 63,426 406,910 +1,379
Mar14 111004 98.965 98.970 98.865 98.890 -0.060 51,025 281,250 +2,446
Jun14 111004 98.800 98.815 98.700 98.730 -0.055 44,827 259,519 +319
Sep14 111004 98.630 98.655 98.525 98.565 -0.045 46,063 171,420 +2,138
Dec14 111004 98.465 98.490 98.355 98.400 -0.035 36,860 162,273 -578
Mar15 111004 98.305 98.335 98.190 98.245 -0.030 16,186 110,254 -1,015
Jun15 111004 6.400 6.435 6.285 6.345 -0.025 15,005 94,482 -117
Sep15 111004 6.250 6.290 6.135 6.200 -0.020 12,696 76,832 +566
Dec15 111004 6.095 6.140 5.985 6.050 -0.015 15,340 59,575 -103
Mar16 111004 5.975 6.020 5.875 5.935 -0.010 8,119 50,944 -196
Total Volume and Open Interest 1,589,418 8,339,484 -34,145
30 Day Federal Funds(CBOT)
Oct11 111004 99.910 99.912 99.910 99.910 unch 4,356 61,517 +413
Nov11 111004 99.910 99.915 99.905 99.915 unch 5,432 61,702 -1,030
Dec11 111004 99.910 99.915 99.905 99.910 unch 8,297 58,489 -4,390
Jan12 111004 99.895 99.900 99.890 99.895 unch 4,031 50,538 -652
Feb12 111004 99.880 99.885 99.875 99.880 unch 4,688 44,726 -1,821
Mar12 111004 99.870 99.880 99.870 99.875 unch 2,743 29,209 -1,437
Total Volume and Open Interest 42,205 623,317 -59,486
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111004 99.690 99.690 99.690 99.690 unch 0 281 +0
Mar12 111004 99.685 99.685 99.685 99.685 -0.005 0 300 +0
Jun12 111004 99.690 99.690 99.690 99.690 -0.005      
Sep12 111004 99.688 99.688 99.688 99.688 -0.005      
Dec12 111004 99.750 99.750 99.750 99.750 -0.005      
Mar13 111004 99.750 99.750 99.750 99.750 -0.005      
Jun13 111004 99.705 99.705 99.705 99.705 -0.005      
Sep13 111004 99.565 99.565 99.565 99.565 -0.005      
Dec13 111004 99.425 99.425 99.425 99.425 -0.005      
Mar14 111004 99.285 99.285 99.285 99.285 -0.005      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111004 99.69 99.69 99.69 99.69 unch 0 2,382 +0
Mar12 111004 99.68 99.68 99.68 99.68 -0.01 0 2,438 +0
Jun12 111004 99.68 99.69 99.68 99.69 0.00 0 1,470 +0
Sep12 111004 99.68 99.69 99.68 99.69 0.00 0 411 +0
Dec12 111004 99.75 99.75 99.75 99.75 0.00 0 51 +0
Mar13 111004 99.75 99.75 99.75 99.75 0.00 0 1 +0
Jun13 111004 99.71 99.71 99.71 99.71 0.00      
Sep13 111004 99.57 99.57 99.57 99.57 0.00      
Total Volume and Open Interest 0 6,755 +0
Japanese Gov't Bonds(SGX)
Dec11 111004 142.29 142.62 142.29 142.57 +0.26 1,952 22,724 +114
Mar12 111004 141.83 141.83 141.83 141.83 +0.26 0 4 +0
Jun12 111004 139.74 139.74 139.74 139.74 +0.26      
Total Volume and Open Interest 1,952 22,728 +114
Euro-Bund(EUREX)
Dec11 111004 137.91 138.80 137.85 138.24 +0.80 619,663 865,560 -7,149
Mar12 111004 138.58 139.31 138.51 138.75 +0.81 46 465 +9
Jun12 111004 138.54 138.54 138.54 138.54 +0.80      
Total Volume and Open Interest 619,709 866,025 -7,140
Euro-Bobl(EUREX)
Dec11 111004 122.81 123.22 122.77 122.93 +0.35 321,004 684,906 +254
Mar12 111004 123.23 123.38 123.20 123.35 +0.40 1 12,945 +1
Jun12 111004 123.08 123.08 123.08 123.08 +0.35      
Total Volume and Open Interest 321,005 697,851 +255
3-Mth Euribor(EUREX)
Dec11 111004 98.750 98.750 98.725 98.725 -0.015 1 1,866 +0
Mar12 111004 98.905 98.905 98.885 98.885 +0.015 1 2,463 +1
Jun12 111004 98.970 98.970 98.955 98.955 +0.030 1 1,018 -1
Total Volume and Open Interest 267 9,044 -10
Long Gilt(LIFFE)
Dec11 111004 131~06 131~28 131~03 131~09 +0~24 135,786 336,124 +3,454
Mar12 111004 131~15 131~15 131~15 131~15 +0~24      
Total Volume and Open Interest 135,786 336,124 +3,454
3-Mth Short Sterling(LIFFE)
Dec11 111004 98.95 98.96 98.93 98.95 -0.01 42,036 365,475 -2,201
Mar12 111004 99.01 99.01 98.97 98.99 -0.02 65,731 396,030 -8,900
Jun12 111004 99.03 99.04 99.00 99.02 -0.02 53,287 226,764 +3,345
Sep12 111004 99.04 99.06 99.02 99.04 -0.01 46,741 241,271 +387
Dec12 111004 99.02 99.04 99.00 99.02 unch 36,274 238,230 -10,553
Mar13 111004 99.00 99.02 98.98 99.01 +0.01 26,478 161,496 -5,347
Total Volume and Open Interest 323,916 2,032,312 -17,071
3-Mth Euribor(LIFFE)
Dec11 111004 98.745 98.765 98.715 98.725 -0.010 150,006 767,521 -5,172
Mar12 111004 98.900 98.920 98.880 98.885 +0.020 113,222 518,837 -2,753
Jun12 111004 98.965 98.990 98.940 98.955 +0.030 101,089 361,295 +4,218
Total Volume and Open Interest 798,418 3,332,784 +16,773
3-Mth Aus T-Bills(SFE)
Dec11 111004 95.72 95.89 95.71 95.86 +0.13 31,238 224,529 +3,221
Mar12 111004 96.22 96.46 96.21 96.39 +0.16 26,352 193,710 +7,274
Jun12 111004 96.30 96.53 96.28 96.48 +0.18 16,699 118,226 +3,983
Sep12 111004 96.30 96.48 96.24 96.43 +0.17 3,651 78,107 +422
Dec12 111004 96.19 96.42 96.16 96.35 +0.16 1,832 43,272 +805
Mar13 111004 96.11 96.34 96.07 96.27 +0.17 560 42,828 -241
Jun13 111004 96.01 96.25 95.97 96.18 +0.18 4,338 30,113 +3,141
Sep13 111004 95.92 96.13 95.87 96.07 +0.17 983 10,717 +580
Dec13 111004 95.76 95.99 95.76 95.95 +0.16 409 2,692 +223
Mar14 111004 95.83 95.83 95.83 95.83 +0.17 105 406 -1
Total Volume and Open Interest 86,167 744,666 +19,407
10-Year Aus T-Bonds(SFE)
Dec11 111004 95.89 96.00 95.84 95.99 +0.10 46,444 355,287 +3,838
Mar12 111004 95.99 95.99 95.99 95.99 +0.10      
Total Volume and Open Interest 46,444 355,287 +3,838
3-Year Aus T-Bonds(SFE)
Dec11 111004 96.46 96.65 96.42 96.61 +0.14 134,717 492,635 +18,115
Mar12 111004 96.61 96.61 96.61 96.61 +0.14      
Total Volume and Open Interest 134,717 492,635 +18,115
Gold(CMX)
Oct11 111004 1661.0 1678.1 1596.6 1614.7 -41.3 101 1,123 -2,592
Dec11 111004 1662.5 1681.5 1597.6 1616.0 -41.7 141,395 279,057 -115
Feb12 111004 1668.2 1681.5 1599.4 1617.9 -41.7 1,643 43,634 +156
Apr12 111004 1665.1 1678.0 1600.9 1619.5 -41.6 551 10,719 +142
Jun12 111004 1671.2 1681.0 1604.5 1621.2 -41.6 229 16,761 -33
Aug12 111004 1675.9 1683.4 1606.7 1623.0 -41.6 82 7,046 +13
Oct12 111004 1671.3 1684.0 1623.0 1624.9 -41.7 45 4,612 +33
Dec12 111004 1677.5 1688.0 1610.6 1627.1 -41.8 237 15,586 -6
Feb13 111004 1664.4 1664.4 1629.2 1629.2 -41.8 102 3,390 +0
Apr13 111004 1630.7 1631.7 1630.7 1631.7 -41.7 1 328 +0
Jun13 111004 1634.7 1634.7 1634.7 1634.7 -41.5 385 13,086 +115
Aug13 111004 1637.7 1637.7 1637.7 1637.7 -41.5      
Total Volume and Open Interest 146,187 437,801 -2,073
Silver(CMX)
Dec11 111004 3049.0 3135.5 2866.5 2983.9 -95.6 40,889 61,726 -577
Mar12 111004 3098.0 3130.5 2890.5 2987.7 -95.6 4,737 9,955 +314
May12 111004 2989.6 2989.6 2875.5 2989.6 -95.3 169 2,775 +60
Jul12 111004 2984.0 3007.5 2955.0 2990.5 -95.1 306 2,270 -49
Sep12 111004 3104.0 3104.0 2896.0 2988.8 -95.2 62 816 +27
Dec12 111004 3070.0 3070.0 2940.0 2986.9 -94.8 435 10,042 +81
Mar13 111004 2980.3 2980.3 2980.3 2980.3 -94.6 0 751 +0
Total Volume and Open Interest 46,890 101,021 -149
Platinum(NYMEX)
Oct11 111004 1507.0 1507.0 1445.0 1461.9 -50.4 111 939 -16
Jan12 111004 1510.0 1515.2 1450.0 1468.6 -48.5 9,030 34,093 +829
Apr12 111004 1501.0 1508.2 1457.9 1472.5 -48.3 155 2,622 -47
Jul12 111004 1458.1 1475.5 1458.1 1475.5 -47.7 9 35 +2
Total Volume and Open Interest 9,309 37,930 +768
Palladium(NYMEX)
Dec11 111004 590.40 595.50 543.20 564.15 -29.60 4,164 18,844 +417
Mar12 111004 591.00 591.60 547.05 565.05 -29.50 19 283 +0
Jun12 111004 566.05 566.05 566.05 566.05 -29.50 5 9 +5
Total Volume and Open Interest 4,188 19,139 +422
Copper(CMX)
Dec11 111004 305.10 315.50 303.10 310.35 -4.70 72,694 76,448 +2,420
Mar12 111004 306.35 317.50 306.35 312.30 -4.80 5,211 29,768 +2,273
May12 111004 309.75 314.50 309.75 313.60 -4.80 417 8,224 +140
Jul12 111004 312.50 317.25 312.00 314.55 -4.85 193 1,789 +33
Sep12 111004 314.00 315.40 311.00 315.40 -4.85 47 953 +25
Total Volume and Open Interest 79,764 124,785 +4,953
DJIA Index(CBOT)
Dec11 111004 10549 10745 10340 10683 +154 240 12,271 +33
Mar12 111004 10606 10606 10452 10606 +154 0 21 +0
Jun12 111004 10536 10536 10382 10536 +154      
Sep12 111004 10473 10473 10319 10473 +154      
Total Volume and Open Interest 240 12,292 +33
E-mini DJIA Index(CBOT)
Dec11 111004 10535 10749 10328 10683 +154 181,540 79,664 +2,003
Mar12 111004 10418 10606 10370 10606 +154 10 142 -4
Jun12 111004 10397 10536 10397 10536 +154      
Sep12 111004 10473 10473 10473 10473 +154 0 10 +0
Total Volume and Open Interest 181,550 79,816 +1,999
S & P 500(CME)
Dec11 111004 1087.40 1119.50 1068.50 1113.60 +27.30 24,066 285,654 +5,848
Mar12 111004 1062.00 1112.50 1061.50 1107.20 +27.40 40 3,231 +22
Jun12 111004 1071.00 1107.60 1059.60 1102.00 +27.40 86 654 +36
Sep12 111004 1096.00 1101.60 1053.60 1096.00 +27.40      
Total Volume and Open Interest 24,192 289,639 +5,906
S & P 500 E-Mini(Globex)
Dec11 111004 1087.50 1119.75 1068.00 1113.50 +27.25 3,504,183 3,115,740 +109,373
Mar12 111004 1080.25 1113.00 1062.25 1107.25 +27.50 1,625 2,680 -81
Total Volume and Open Interest 3,505,871 3,118,529 +109,289
NASDAQ 100(CME)
Dec11 111004 2065.00 2126.50 2035.00 2113.50 +48.20 1,702 14,790 -1,893
Mar12 111004 2110.00 2114.00 2040.00 2110.00 +48.20      
Jun12 111004 2107.00 2111.00 2107.00 2107.00 +48.20      
Total Volume and Open Interest 1,702 14,790 -1,893
NASDAQ 100 E-Mini(Globex)
Dec11 111004 2067.30 2126.80 2035.80 2113.50 +48.20 453,776 321,038 -4,974
Mar12 111004 2055.00 2119.50 2052.50 2110.00 +48.20 35 248 -10
Total Volume and Open Interest 453,816 321,289 -4,989
S & P Midcap 400(CME)
Dec11 111004 749.00 774.00 729.00 767.00 +26.90 1,257 4,028 +1,252
Mar12 111004 765.00 768.10 765.00 765.00 +26.90      
Jun12 111004 763.00 766.10 763.00 763.00 +26.90      
Total Volume and Open Interest 1,257 4,028 +1,252
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111004 8465 8560 8345 8540 +145 8,253 26,091 -70
Mar12 111004 8540 8545 8540 8540 +145 0 8 +0
Total Volume and Open Interest 8,253 26,099 -70
Nikkei 225(SGX)
Dec11 111004 8525 8595 8360 8440 -90 119,209 179,954 +2,063
Mar12 111004 8465 8465 8385 8430 -90 470 1,963 +408
Jun12 111004 8355 8355 8355 8355 -90 0 18 +0
Total Volume and Open Interest 119,827 194,571 +2,360
CAC 40(EURONEXT)
Oct11 111004 2880.0 2919.0 2808.5 2851.0 -78.0 102,645 286,839 +1,443
Nov11 111004 2849.5 2913.0 2808.0 2844.5 -78.0 44 3,859 -7
Dec11 111004 2871.5 2890.0 2813.0 2842.0 -78.0 471 29,555 -58
Total Volume and Open Interest 103,160 320,257 +1,378
Hang Seng Index(HKFE)
Oct11 111004 16674 16857 16139 16257 -640 107,352 91,183 +3,800
Nov11 111004 16600 16800 16107 16223 -636 1,211 731 +396
Dec11 111004 16615 16804 16149 16214 -637 639 8,065 +109
Total Volume and Open Interest 109,290 100,635 +4,303
DAX(EUREX)
Dec11 111004 5291.5 5344.0 5132.0 5232.5 -161.0 179,604 179,747 +6,274
Mar12 111004 5312.0 5317.0 5147.5 5243.0 -161.0 543 5,918 +286
Jun12 111004 5323.5 5323.5 5187.5 5262.5 -163.5 4 199 +0
Total Volume and Open Interest 180,151 185,864 +6,560
FT-SE 100(EURONEXT)
Dec11 111004 4953.00 5040.00 4839.50 4913.50 -129.50 143,681 638,931 +3,451
Mar12 111004 4896.00 4896.00 4878.50 4878.50 -129.50 16 938 -4
Jun12 111004 4839.50 4839.50 4839.50 4839.50 -129.50 22 525 +22
Total Volume and Open Interest 143,719 640,394 +3,469
SPI 200(SFE)
Dec11 111004 3886.0 3930.0 3842.0 3896.0 +8.0 55,349 208,369 -4,041
Mar12 111004 3888.0 3888.0 3848.0 3869.0 +5.0 28 2,293 +24
Jun12 111004 3871.0 3871.0 3871.0 3871.0 +2.0 3 999 +0
Total Volume and Open Interest 55,873 214,143 -3,625
GSCI(CME)
Oct11 111004 576.40 576.40 574.00 574.50 -9.00 209 9,016 -50
Nov11 111004 576.40 576.40 574.50 574.50 -9.50 0 5 +0
Dec11 111004 576.50 576.50 576.50 576.50 -9.50 0 7 +0
Total Volume and Open Interest 209 9,028 -50
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!