Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 16, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110916 1358.75 1371.00 1350.00 1355.50 -3.25 139,562 328,637 -12,063
Jan12 110916 1370.50 1380.00 1362.00 1367.00 -3.25 25,942 79,490 +1,398
Mar12 110916 1378.00 1387.25 1370.00 1375.25 -2.75 12,146 54,609 -263
May12 110916 1383.75 1392.50 1375.25 1380.50 -1.75 8,547 60,540 +1,456
Jul12 110916 1389.75 1400.25 1383.00 1388.25 -1.75 9,349 37,253 +2,362
Aug12 110916 1376.25 1378.50 1376.25 1376.25 -2.25 182 508 -48
Sep12 110916 1357.75 1362.75 1356.00 1356.00 -4.00 73 377 -7
Nov12 110916 1344.50 1354.00 1338.75 1342.00 -4.25 5,095 29,431 -1,198
Jan13 110916 1347.25 1352.25 1347.25 1348.00 -4.25 5 5,184 +0
Mar13 110916 1349.25 1353.50 1349.25 1349.25 -4.25 4 125 +1
May13 110916 1361.00 1361.00 1350.25 1350.25 -4.25 0 33 +0
Jul13 110916 1353.00 1355.25 1353.00 1353.00 -2.25 8 168 -1
Aug13 110916 1342.25 1346.50 1342.25 1342.25 -4.25      
Sep13 110916 1319.75 1324.00 1319.75 1319.75 -4.25      
Total Volume and Open Interest 200,955 597,579 -8,347
Soybean Meal(CBOT)
Oct11 110916 350.00 352.90 347.90 348.70 -0.90 19,753 25,088 -1,791
Dec11 110916 354.00 357.30 352.10 353.10 -0.90 64,671 104,890 -4,717
Jan12 110916 356.30 359.00 354.30 355.30 -0.70 2,689 12,154 -217
Mar12 110916 360.10 362.20 357.70 358.70 -0.70 1,112 9,685 -87
May12 110916 362.10 364.70 359.60 360.50 -0.80 1,036 11,719 -26
Jul12 110916 364.10 366.80 361.90 362.80 -0.70 1,158 8,745 +515
Aug12 110916 362.90 363.00 359.80 359.80 -0.60 26 947 -5
Sep12 110916 359.10 359.10 354.10 354.10 -0.50 38 984 +2
Oct12 110916 352.00 352.00 348.80 348.80 -0.30 32 946 -1
Dec12 110916 354.10 354.30 350.50 350.50 -0.10 111 3,409 +7
Total Volume and Open Interest 90,626 178,838 -6,320
Soybean Oil(CBOT)
Oct11 110916 56.35 56.62 55.99 56.55 +0.33 15,845 35,231 +1,457
Dec11 110916 56.68 56.95 56.30 56.86 +0.31 69,468 154,758 -3,370
Jan12 110916 56.83 57.10 56.47 57.04 +0.34 3,715 31,185 -354
Mar12 110916 57.11 57.30 56.74 57.30 +0.35 2,177 29,198 -80
May12 110916 57.14 57.42 56.86 57.42 +0.37 1,399 20,400 +204
Jul12 110916 57.29 57.61 57.04 57.59 +0.37 1,101 11,664 +231
Aug12 110916 57.30 57.49 57.08 57.49 +0.34 37 2,223 +7
Sep12 110916 57.20 57.39 56.91 57.39 +0.34 77 1,618 +31
Oct12 110916 57.05 57.05 56.75 57.05 +0.30 26 1,862 +3
Dec12 110916 56.81 56.92 56.50 56.92 +0.32 360 5,531 +21
Total Volume and Open Interest 94,205 293,671 -1,850
Canola(WCE)
Nov11 110916 551.4 553.9 547.6 551.0 -0.4 20,390 91,335 -5,583
Jan12 110916 560.5 563.8 558.0 561.1 unch 5,723 53,566 +4,405
Mar12 110916 570.5 572.6 566.8 570.0 +0.2 944 22,375 +43
May12 110916 576.4 577.3 573.3 576.1 +0.3 749 11,748 +313
Jul12 110916 581.2 582.2 579.3 581.4 +0.1 724 5,079 -183
Total Volume and Open Interest 29,364 192,982 -221
Corn(CBOT)
Dec11 110916 701.75 707.25 691.75 692.00 -9.00 197,869 677,310 -12,746
Mar12 110916 714.75 720.75 705.00 705.50 -9.25 33,374 233,216 +4,926
May12 110916 722.75 727.75 713.00 713.50 -9.25 13,201 54,858 +528
Jul12 110916 726.25 731.50 717.00 717.00 -9.00 12,862 91,153 +2,182
Sep12 110916 671.25 676.50 663.00 663.00 -9.50 2,886 21,681 +586
Dec12 110916 630.75 637.00 626.00 626.00 -6.00 9,344 102,944 +741
Mar13 110916 644.00 645.00 634.50 634.50 -6.50 181 28,537 +82
May13 110916 650.50 650.50 639.50 639.50 -7.00 23 683 +12
Jul13 110916 653.75 653.75 643.50 643.50 -7.00 26 908 -5
Sep13 110916 609.00 609.00 605.00 605.00 -4.00 8 130 +8
Total Volume and Open Interest 270,051 1,222,870 -3,548
Wheat(CBOT)
Dec11 110916 695.75 706.00 686.50 688.25 -7.75 47,317 222,545 -1,919
Mar12 110916 732.00 741.00 725.25 726.75 -4.50 8,461 78,928 +921
May12 110916 752.50 761.00 746.75 748.25 -3.75 4,643 20,948 +1,438
Jul12 110916 757.25 767.25 752.75 754.75 -3.75 4,127 55,845 -569
Sep12 110916 775.75 780.00 767.75 769.25 -4.50 384 3,155 -146
Dec12 110916 799.25 801.50 787.00 788.00 -8.25 2,029 25,787 -240
Total Volume and Open Interest 67,038 410,576 -496
Wheat(KCBT)
Dec11 110916 795.00 800.00 781.00 784.00 -11.25 14,531 90,768 +1,679
Mar12 110916 810.00 814.25 795.75 798.75 -11.25 3,013 33,058 +481
May12 110916 816.50 820.00 802.50 805.50 -11.00 858 4,253 +165
Jul12 110916 811.75 817.25 802.75 805.00 -6.75 2,599 23,829 +688
Sep12 110916 821.75 825.25 813.00 815.00 -6.75 10 1,468 -1
Dec12 110916 843.75 844.00 832.00 832.00 -10.00 51 1,688 -6
Total Volume and Open Interest 21,065 155,346 +3,006
Wheat(MGE)
Sep11 110914 929.00 929.00 929.00 929.00 +2.25 28 4 -25
Dec11 110916 871.00 879.00 853.50 856.25 -14.75 3,918 20,253 -460
Mar12 110916 869.75 871.75 849.75 852.25 -12.50 1,217 9,782 +291
May12 110916 870.50 871.50 851.75 854.75 -10.00 667 3,597 +116
Jul12 110916 868.00 868.50 850.25 853.00 -9.50 416 4,802 +95
Total Volume and Open Interest 6,373 42,050 +109
Oats(CBOT)
Dec11 110916 345.00 347.25 342.00 345.50 +1.50 569 12,354 -8
Mar12 110916 354.00 357.50 353.00 356.25 +2.00 52 1,337 +26
May12 110916 362.25 363.75 360.75 363.75 +2.00 0 82 +0
Jul12 110916 369.75 369.75 367.75 369.75 +2.00 0 4 +0
Total Volume and Open Interest 628 13,815 +25
Rough Rice(CBOT)
Sep11 110914 17.59 17.89 17.59 17.59 -0.30 3 3 -144
Nov11 110916 17.89 18.20 17.83 17.89 -0.03 866 14,463 -1
Jan12 110916 18.15 18.45 18.12 18.17 -0.03 219 2,010 +59
Mar12 110916 18.61 18.63 18.44 18.44 -0.01 98 1,134 +76
Total Volume and Open Interest 1,263 17,852 +171
Live Cattle(CME)
Oct11 110916 119.080 119.500 118.250 118.500 -0.400 31,161 65,881 -5,711
Dec11 110916 119.350 119.650 118.535 118.950 -0.480 27,752 140,763 +5,290
Feb12 110916 121.930 122.400 121.230 121.700 -0.230 10,091 63,187 +1,667
Apr12 110916 125.850 126.450 125.230 125.650 -0.200 4,796 39,810 +1,011
Jun12 110916 124.135 125.000 123.750 124.550 +0.250 2,730 16,639 +984
Aug12 110916 124.330 124.700 123.930 124.650 +0.100 426 2,535 +61
Total Volume and Open Interest 77,140 330,274 +3,395
Feeder Cattle(CME)
Sep11 110916 135.630 136.000 134.550 135.300 -0.300 1,035 3,943 +86
Oct11 110916 137.800 138.400 136.700 137.485 -0.300 3,849 11,594 +115
Nov11 110916 139.100 139.650 138.285 139.300 +0.200 2,464 10,961 +504
Jan12 110916 140.750 141.400 140.050 140.900 +0.200 744 5,046 +44
Mar12 110916 141.700 142.185 141.050 141.880 +0.145 360 1,989 +19
Apr12 110916 142.000 142.550 141.550 142.285 +0.185 36 500 +14
May12 110916 141.650 142.650 141.600 142.650 -0.050 68 418 +2
Total Volume and Open Interest 8,588 34,640 +801
Lean Hogs(CME)
Oct11 110916 89.200 89.600 87.300 87.350 -1.650 20,170 42,755 -3,593
Dec11 110916 84.900 85.100 82.535 82.730 -1.670 21,603 102,883 +391
Feb12 110916 88.730 89.135 87.430 87.680 -0.550 6,241 46,442 +43
Apr12 110916 92.150 92.550 91.430 91.500 -0.400 3,205 29,379 +525
May12 110916 96.500 96.550 95.800 96.000 -0.350 6 1,100 +0
Jun12 110916 99.000 99.150 98.300 98.600 -0.200 1,092 14,440 +383
Jul12 110916 97.800 98.180 97.285 97.350 +0.050 253 3,964 +44
Aug12 110916 96.500 96.635 95.950 96.400 +0.200 110 2,661 +52
Total Volume and Open Interest 52,753 245,058 -2,103
Class III Milk(CME)
Sep11 110916 18.94 18.97 18.92 18.94 +0.01 99 6,240 +26
Oct11 110916 18.59 18.59 18.47 18.52 +0.01 249 5,472 +24
Nov11 110916 18.40 18.55 18.35 18.47 +0.10 114 4,664 +24
Dec11 110916 17.95 18.00 17.86 17.96 +0.10 98 4,266 +13
Jan12 110916 17.40 17.45 17.35 17.43 +0.08 35 1,753 +14
Total Volume and Open Interest 796 32,559 +200
Cocoa(ICE)
Sep11 110915 2784 2784 2784 2784 -9 52 12 -2
Dec11 110916 2796 2808 2780 2792 +1 10,057 74,729 +495
Mar12 110916 2840 2846 2824 2837 +2 2,260 57,326 -133
May12 110916 2855 2859 2841 2850 +1 516 17,321 +61
Jul12 110916 2870 2874 2850 2863 unch 186 8,036 +53
Sep12 110916 2875 2877 2861 2874 +1 280 9,661 +198
Dec12 110916 2882 2887 2870 2882 +3 255 8,170 +180
Total Volume and Open Interest 13,554 179,765 +842
Coffee "C"(ICE)
Sep11 110916 262.55 263.00 258.45 263.00 -0.35 7 108 -75
Dec11 110916 260.40 264.75 255.10 260.40 -0.15 12,262 74,683 -452
Mar12 110916 264.10 267.35 258.00 263.25 unch 1,813 21,476 -147
May12 110916 265.50 267.45 259.55 264.50 +0.20 875 10,418 +251
Jul12 110916 264.45 266.05 259.05 263.10 -0.10 160 3,026 -20
Sep12 110916 262.20 263.85 256.85 260.90 -0.10 73 2,643 +44
Total Volume and Open Interest 15,287 114,893 -366
Orange Juice(ICE)
Nov11 110916 162.05 164.80 161.00 162.75 -0.75 1,199 18,384 -499
Jan12 110916 159.00 161.25 159.00 160.60 unch 163 3,101 +93
Mar12 110916 159.15 161.75 159.15 161.05 +0.05 37 1,662 +31
May12 110916 161.00 161.00 160.80 160.80 unch 17 528 +12
Jul12 110916 161.25 161.25 161.00 161.25 unch 0 145 +0
Sep12 110916 161.15 161.15 161.15 161.15 unch 0 1 +0
Total Volume and Open Interest 1,416 23,831 -363
Sugar #11(ICE)
Oct11 110916 29.32 29.39 27.44 27.52 -1.98 63,170 100,276 -26,774
Mar12 110916 28.00 28.07 26.24 26.31 -1.87 40,240 252,825 +9,442
May12 110916 26.79 26.91 25.44 25.49 -1.50 8,857 62,258 +2,305
Jul12 110916 25.64 25.66 24.40 24.53 -1.17 4,457 65,008 +98
Oct12 110916 24.82 24.90 23.73 23.96 -0.99 1,675 32,640 +104
Total Volume and Open Interest 119,614 560,728 -14,451
London Cocoa(LCE)
Dec11 110916 1820 1825 1805 1807 -5 7,162 87,135 -225
Mar12 110916 1856 1856 1835 1839 -4 4,021 43,429 +940
May12 110916 1865 1868 1852 1856 -2 1,858 15,858 -164
Jul12 110916 1882 1884 1867 1870 -4 1,001 14,181 +436
Sep12 110916 1905 1905 1885 1888 -2 324 10,692 +69
Dec12 110916 1923 1923 1907 1909 unch 35 10,050 +28
Mar13 110916 1922 1923 1922 1923 +2 17 1,035 +217
Total Volume and Open Interest 14,418 182,380 -4,729
London Sugar(LCE)
Dec11 110916 709.60 715.50 683.80 687.20 -30.40 2,159 21,582 +379
Mar12 110916 696.00 702.60 670.10 674.60 -29.50 1,495 12,241 -47
May12 110916 682.70 687.30 659.50 666.20 -23.10 664 4,443 +192
Aug12 110916 665.50 665.50 643.50 650.00 -19.00 197 2,587 +90
Oct12 110916 642.50 642.60 622.80 632.00 -16.50 124 1,513 +115
Total Volume and Open Interest 4,639 42,927 -1,705
Cotton(ICE)
Oct11 110916 109.20 109.84 108.95 109.08 -1.54 43 264 -14
Dec11 110916 111.62 112.05 109.41 110.52 -1.10 11,232 94,640 -98
Mar12 110916 108.55 109.00 106.29 107.49 -1.06 2,081 39,272 +305
May12 110916 106.69 106.69 104.58 105.55 -0.99 886 6,281 -61
Jul12 110916 104.00 104.82 103.48 104.55 -0.91 327 11,031 +65
Oct12 110916 103.11 103.11 103.11 103.11 -0.91 0 3 +0
Total Volume and Open Interest 14,580 155,680 +199
Lumber(CME)
Nov11 110916 250.4 251.5 242.7 244.6 -5.4 376 6,163 -185
Jan12 110916 270.7 271.0 263.7 268.5 -5.2 95 2,534 +9
Mar12 110916 285.6 285.6 279.5 285.0 -4.5 13 513 +1
May12 110916 286.0 286.0 285.0 286.0 -6.3 1 133 +1
Total Volume and Open Interest 485 9,363 -276
Crude Oil(NYM)
Oct11 110916 89.11 89.78 87.00 87.96 -1.44 296,285 79,239 -44,794
Nov11 110916 89.39 89.93 87.22 88.18 -1.41 158,805 300,180 +18,093
Dec11 110916 89.57 90.14 87.50 88.44 -1.37 92,024 191,737 -5,218
Jan12 110916 89.83 90.34 87.77 88.73 -1.30 28,573 98,193 +1,661
Feb12 110916 90.24 90.50 88.26 89.00 -1.24 11,272 36,199 -17
Mar12 110916 90.74 90.75 88.41 89.27 -1.17 10,665 43,185 +226
Apr12 110916 90.88 90.91 88.81 89.53 -1.12 6,324 25,286 -923
May12 110916 90.65 90.75 89.03 89.79 -1.08 3,558 23,489 -45
Jun12 110916 91.08 91.35 89.47 90.06 -1.04 13,868 77,794 +358
Jul12 110916 90.22 90.44 89.88 90.32 -1.01 3,066 37,363 +1,006
Aug12 110916 90.09 90.52 90.09 90.52 -0.99 738 17,603 -8
Sep12 110916 91.30 91.95 90.28 90.71 -0.98 1,961 18,492 +305
Oct12 110916 90.90 90.90 90.90 90.90 -0.96 2,552 16,112 +279
Nov12 110916 91.10 91.10 91.10 91.10 -0.94 1,292 20,130 +209
Dec12 110916 92.47 92.50 90.48 91.32 -0.92 23,813 150,427 +488
Jan13 110916 92.39 92.39 91.42 91.42 -0.89 284 19,807 +131
Total Volume and Open Interest 669,730 1,419,069 -29,711
e-miNY Crude Oil(NYM)
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110916 89.125 89.775 87.000 87.950 -1.450 6,715 1,695 -165
Nov11 110916 89.350 89.925 87.225 88.175 -1.425 1,192 996 +149
Dec11 110916 89.675 90.175 87.475 88.450 -1.350 116 466 +23
Jan12 110916 90.000 90.150 88.725 88.725 -1.300 4 274 +0
Feb12 110916 88.950 89.000 88.425 89.000 -1.250 3 19 +1
Mar12 110916 89.275 89.275 89.275 89.275 -1.175 4 21 +2
Apr12 110916 89.525 89.525 89.525 89.525 -1.125 0 9 +0
May12 110916 89.800 89.800 89.800 89.800 -1.075 0 6 +0
Jun12 110916 90.050 90.050 90.050 90.050 -1.050 0 13 +0
Total Volume and Open Interest 8,038 3,724 +12
Heating Oil(NYM)
Oct11 110916 302.20 305.10 299.61 300.89 -1.57 56,013 72,632 +1,708
Nov11 110916 303.07 305.85 300.38 301.71 -1.38 29,240 70,724 +2,025
Dec11 110916 303.98 306.33 300.83 302.25 -1.29 20,286 54,234 +1,407
Jan12 110916 304.02 306.82 301.34 302.74 -1.33 15,396 36,890 -758
Feb12 110916 304.04 305.92 300.76 302.12 -1.41 5,925 13,604 +549
Mar12 110916 302.16 304.53 299.35 300.66 -1.52 4,604 12,966 +917
Apr12 110916 298.52 299.77 296.68 297.99 -1.59 1,141 6,917 +164
May12 110916 298.05 298.05 295.10 295.38 -1.72 983 5,808 +106
Jun12 110916 296.50 296.63 292.75 293.88 -1.82 6,863 32,433 +452
Jul12 110916 294.04 294.04 293.86 293.86 -1.84 171 2,836 +27
Aug12 110916 294.44 294.44 294.14 294.14 -1.86 78 3,473 +1
Sep12 110916 294.55 294.55 294.55 294.55 -1.87 78 3,084 -30
Total Volume and Open Interest 142,735 334,061 +7,329
Gasoline(NYMEX)
Oct11 110916 277.90 283.84 277.81 278.41 +0.13 48,104 66,381 +1,147
Nov11 110916 275.85 280.68 275.11 275.87 +0.19 32,853 63,293 +2,741
Dec11 110916 274.00 278.20 272.88 273.80 -0.11 20,981 45,586 +250
Jan12 110916 275.59 277.58 272.47 273.40 -0.33 6,938 31,075 +793
Feb12 110916 274.35 277.81 273.41 273.93 -0.45 2,320 10,886 +377
Mar12 110916 274.96 278.37 274.38 274.79 -0.52 1,356 12,254 -13
Apr12 110916 285.40 285.69 285.25 285.31 -0.56 641 8,407 -66
May12 110916 287.20 287.20 285.13 285.13 -0.55 555 4,179 -130
Jun12 110916 284.56 287.73 283.55 284.00 -0.56 988 12,997 +64
Jul12 110916 281.65 281.65 281.65 281.65 -0.56 94 1,611 +62
Total Volume and Open Interest 115,504 275,025 +5,121
e-miNY RBOB Gasoline(NYM)
Oct11 110916 278.40 278.41 278.40 278.40 +0.10 0 1 +0
Nov11 110916 275.90 275.90 275.87 275.90 +0.20      
Dec11 110916 273.80 273.80 273.80 273.80 -0.10 0 1 +0
Jan12 110916 273.40 273.40 273.40 273.40 -0.30 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct11 110916 3.882 3.895 3.791 3.809 -0.069 188,891 115,780 -2,440
Nov11 110916 3.990 3.994 3.917 3.922 -0.059 99,877 213,620 +6,226
Dec11 110916 4.204 4.206 4.140 4.155 -0.040 40,362 83,396 +496
Jan12 110916 4.339 4.339 4.279 4.290 -0.033 39,945 165,316 +2,480
Feb12 110916 4.346 4.346 4.291 4.307 -0.035 10,305 37,099 +259
Mar12 110916 4.306 4.316 4.270 4.279 -0.034 13,069 51,251 +612
Apr12 110916 4.297 4.297 4.251 4.257 -0.032 20,332 79,086 +2,712
May12 110916 4.318 4.318 4.286 4.289 -0.030 2,959 18,170 -34
Jun12 110916 4.367 4.367 4.331 4.331 -0.030 1,388 13,763 -120
Jul12 110916 4.394 4.401 4.376 4.376 -0.030 795 11,636 +159
Aug12 110916 4.420 4.421 4.400 4.401 -0.030 761 10,287 +37
Sep12 110916 4.430 4.430 4.402 4.404 -0.030 646 8,728 +1
Oct12 110916 4.452 4.461 4.430 4.434 -0.030 5,778 47,099 +998
Nov12 110916 4.612 4.615 4.604 4.604 -0.023 727 9,157 -107
Dec12 110916 4.869 4.873 4.850 4.859 -0.017 433 12,237 +2
Jan13 110916 4.999 5.008 4.992 4.996 -0.013 1,996 23,759 +1,052
Total Volume and Open Interest 433,193 971,461 +14,277
Brent Crude Oil(ICE)
Nov11 110916 112.46 114.25 111.51 112.22 -0.08 238,020 207,386 +876
Dec11 110916 111.20 112.76 110.24 111.02 -0.09 145,079 188,399 -443
Jan12 110916 110.55 111.95 109.54 110.36 -0.10 26,092 52,390 +3,528
Feb12 110916 110.43 111.42 109.41 109.89 -0.11 13,848 26,447 +1,248
Mar12 110916 109.69 111.02 109.05 109.53 -0.14 12,421 47,630 +1,411
Apr12 110916 109.43 110.73 108.81 109.26 -0.17 6,765 18,427 +809
May12 110916 109.39 110.46 108.56 109.02 -0.19 4,690 14,717 +88
Jun12 110916 109.12 110.19 107.96 108.77 -0.21 19,165 53,962 +2,197
Jul12 110916 109.46 109.46 108.20 108.57 -0.21 1,518 11,767 -47
Aug12 110916 108.34 108.34 108.34 108.34 -0.22 598 8,659 +53
Sep12 110916 108.08 108.08 108.08 108.08 -0.21 1,172 13,263 +120
Oct12 110916 107.80 107.80 107.80 107.80 -0.21 616 7,154 +44
Nov12 110916 107.50 107.50 107.50 107.50 -0.22 460 9,309 +9
Dec12 110916 107.60 108.53 106.41 107.20 -0.21 26,144 82,229 -2,202
Total Volume and Open Interest 506,699 856,384 -10,832
Gas Oil(ICE)
Oct11 110916 953.00 962.00 945.00 950.50 -1.75 98,121 148,231 -5,129
Nov11 110916 947.75 957.50 940.75 946.00 -1.75 97,393 104,500 +1,272
Dec11 110916 942.75 952.25 935.75 941.00 -2.00 68,125 76,676 +365
Jan12 110916 939.25 948.00 932.75 937.50 -2.50 26,723 61,991 +3,324
Feb12 110916 936.25 945.00 929.25 934.25 -2.75 13,597 30,890 +414
Mar12 110916 933.25 941.50 926.75 930.75 -3.25 8,941 20,508 +263
Apr12 110916 930.00 936.00 925.00 927.25 -3.75 6,448 15,409 -57
May12 110916 927.25 933.75 922.50 924.00 -4.25 5,355 12,521 -315
Jun12 110916 925.50 931.75 917.00 922.00 -4.50 13,594 42,200 +2,143
Jul12 110916 926.50 931.75 920.50 922.00 -4.75 2,533 11,987 +702
Total Volume and Open Interest 350,648 598,974 +3,574
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110916 2.660 2.667 2.635 2.643 -0.021 236 1,084 -118
Nov11 110916 2.618 2.635 2.605 2.609 -0.023 117 1,281 +0
Dec11 110916 2.580 2.590 2.560 2.566 -0.026 161 1,392 -1
Jan12 110916 2.507 2.515 2.500 2.506 -0.027 68 936 +25
Feb12 110916 2.498 2.518 2.497 2.503 -0.022 119 1,005 -26
Mar12 110916 2.509 2.518 2.509 2.518 -0.021 23 1,009 +14
Apr12 110916 2.542 2.547 2.541 2.547 -0.015 11 713 +5
Total Volume and Open Interest 832 10,519 -68
WTI Crude Oil(ICE)
Oct11 110916 89.23 89.76 87.00 87.96 -1.44 53,326 31,628 -1,456
Nov11 110916 89.45 89.93 87.21 88.18 -1.41 58,817 64,306 +3,084
Dec11 110916 89.73 90.14 87.49 88.44 -1.37 42,509 90,628 +204
Jan12 110916 90.18 90.18 87.80 88.73 -1.30 7,888 22,093 -75
Feb12 110916 90.24 90.36 88.07 89.00 -1.24 3,156 11,407 -242
Mar12 110916 90.59 90.59 88.34 89.27 -1.17 3,337 16,357 +8
Apr12 110916 90.64 90.81 88.59 89.53 -1.12 1,405 6,639 -139
May12 110916 90.93 90.93 89.10 89.79 -1.08 1,161 7,973 -4
Jun12 110916 91.02 91.27 89.14 90.06 -1.04 7,001 27,350 +127
Jul12 110916 90.32 90.32 90.32 90.32 -1.01 125 7,771 -33
Aug12 110916 90.52 90.52 90.52 90.52 -0.99 50 4,796 -7
Sep12 110916 90.71 90.71 90.71 90.71 -0.98 158 8,388 -50
Oct12 110916 90.90 90.90 90.90 90.90 -0.96 53 1,532 -11
Nov12 110916 91.10 91.10 91.10 91.10 -0.94 0 2,516 +0
Dec12 110916 92.31 92.54 90.42 91.32 -0.92 8,431 47,269 -1,498
Jan13 110916 91.42 91.42 91.42 91.42 -0.89 0 1,954 +0
Total Volume and Open Interest 191,481 433,768 -199
US Dollar Index(ICE)
Sep11 110916 76.335 76.790 76.320 76.592 +0.325 27,356 16,522 -12,052
Dec11 110916 76.820 77.305 76.815 77.092 +0.315 44,044 53,811 +13,375
Mar12 110916 77.577 77.577 77.577 77.577 +0.315 2 505 +2
Total Volume and Open Interest 71,402 70,840 +1,325
Australian Dollar(CME)
Sep11 110916 103.32 104.00 102.91 103.77 +0.55 94,677 54,766 -12,619
Dec11 110916 102.20 102.85 101.81 102.65 +0.54 90,595 73,431 +15,491
Mar12 110916 101.85 101.85 101.20 101.76 +0.56 10 23 +0
Total Volume and Open Interest 185,282 128,313 +2,872
British Pound(CME)
Sep11 110916 157.99 158.42 157.43 157.89 -0.19 99,524 52,884 -12,260
Dec11 110916 157.86 158.26 157.29 157.74 -0.19 100,645 125,658 +27,372
Mar12 110916 157.62 157.80 157.62 157.62 -0.18 0 34 +0
Total Volume and Open Interest 200,169 178,582 +15,112
Canadian Dollar(CME)
Sep11 110916 101.68 102.25 101.40 102.07 +0.44 66,899 44,905 -12,894
Dec11 110916 101.48 102.04 101.21 101.88 +0.45 64,079 70,198 +10,754
Mar12 110916 101.31 101.87 101.26 101.75 +0.44 145 2,790 +30
Jun12 110916 101.60 101.60 101.19 101.60 +0.41 21 574 +0
Total Volume and Open Interest 131,175 118,840 -2,080
Japanese Yen(CME)
Sep11 110916 130.36 130.48 129.91 130.10 -0.38 83,536 61,711 -12,300
Dec11 110916 130.55 130.63 130.07 130.26 -0.37 87,972 115,160 +19,598
Mar12 110916 130.43 130.81 130.43 130.43 -0.38 2 121 +2
Total Volume and Open Interest 171,519 177,014 +7,300
Swiss Franc(CME)
Sep11 110916 114.93 114.99 113.94 114.16 -0.83 19,873 25,717 -2,463
Dec11 110916 115.35 115.39 114.22 114.47 -0.83 17,123 17,976 +3,035
Mar12 110916 115.15 115.64 114.68 114.82 -0.82 0 535 +0
Total Volume and Open Interest 36,998 44,240 +572
EuroFX(CME)
Sep11 110916 138.84 138.89 137.53 137.95 -0.94 269,199 132,559 -22,590
Dec11 110916 138.72 138.72 137.40 137.83 -0.92 250,410 178,968 +39,441
Mar12 110916 138.79 138.79 137.40 137.80 -0.90 113 818 +0
Total Volume and Open Interest 519,729 313,181 +16,851
Mexican Peso(CME)
Sep11 110916 773.0 776.0 766.0 768.5 -4.0 19,549 42,322 -3,962
Oct11 110916 766.5 770.5 766.5 766.5 -4.0      
Total Volume and Open Interest 59,994 117,604 -3,165
Brazilian Real(CME)
Oct11 110916 578.50 580.30 578.50 578.50 -1.80      
Nov11 110916 575.75 577.65 575.75 575.75 -1.90 0 1,500 +0
Dec11 110916 579.60 579.90 568.40 573.00 -2.00 222 4,997 +198
Jan12 110916 570.25 572.35 570.25 570.25 -2.10 0 14,366 +0
Total Volume and Open Interest 222 37,110 +198
30-Year T-Bonds(CBOT)
Sep11 110916 140~190 141~030 140~000 140~230 +0~100 4,768 23,623 -1,500
Dec11 110916 139~030 139~270 138~220 139~140 +0~090 363,376 635,942 +4,558
Mar12 110916 138~170 138~240 138~090 138~180 +0~090 136 252 +127
Total Volume and Open Interest 368,280 659,817 +3,185
10-Year T-Notes(CBOT)
Sep11 110916 130~140 130~205 130~045 130~155 +0~025 12,336 20,310 -3,631
Dec11 110916 129~165 129~255 129~060 129~180 +0~025 1,460,451 1,562,311 -43,066
Mar12 110916 128~240 128~240 128~200 128~225 +0~025 0 7 +0
Total Volume and Open Interest 1,472,787 1,582,628 -46,697
5-Year T-Notes(CBOT)
Sep11 110916 123~066 123~079 123~054 123~071 +0~009 20,997 53,196 -6,049
Dec11 110916 122~076 122~096 122~060 122~084 +0~010 668,233 1,283,494 -10,216
Mar12 110916 121~108 121~108 121~098 121~108 +0~010      
Total Volume and Open Interest 689,230 1,336,690 -16,265
2 Year T-Notes(CBOT)
Sep11 110916 110~040 110~043 110~037 110~043 +0~005 856 17,444 -446
Dec11 110916 110~031 110~038 110~030 110~036 +0~004 258,397 776,869 -6,778
Mar12 110916 110~031 110~031 110~027 110~031 +0~004 0 138 +0
Total Volume and Open Interest 259,253 794,451 -7,224
Eurodollars(CME)
Sep11 110916 99.647 99.652 99.645 99.647 unch 251,998 1,053,108 -3,788
Dec11 110916 99.520 99.530 99.490 99.510 -0.010 605,542 1,075,434 -185
Mar12 110916 99.500 99.505 99.465 99.490 -0.005 336,055 1,024,309 -11,868
Jun12 110916 99.500 99.510 99.475 99.500 +0.005 268,208 1,140,053 -10,464
Sep12 110916 99.490 99.505 99.470 99.505 +0.020 247,935 809,812 +10,558
Dec12 110916 99.475 99.505 99.455 99.500 +0.030 189,948 713,833 -21,977
Mar13 110916 99.465 99.495 99.440 99.485 +0.030 164,305 728,812 +4,027
Jun13 110916 99.400 99.430 99.380 99.420 +0.025 141,897 555,017 +5,416
Sep13 110916 99.305 99.325 99.275 99.310 +0.015 104,690 526,727 -1,147
Dec13 110916 99.145 99.160 99.110 99.140 +0.005 64,441 403,431 -166
Mar14 110916 98.975 98.990 98.930 98.965 unch 58,578 278,309 -588
Jun14 110916 98.775 98.790 98.725 98.760 -0.005 59,815 281,484 -397
Sep14 110916 98.575 98.585 98.505 98.555 -0.005 55,129 153,112 +729
Dec14 110916 98.360 98.375 98.295 98.340 -0.005 35,476 155,498 -1,943
Mar15 110916 98.175 98.175 98.085 98.140 -0.005 18,884 123,933 -868
Jun15 110916 6.225 6.225 6.145 6.190 -0.010 16,278 118,309 +255
Sep15 110916 6.025 6.030 5.945 5.995 -0.010 11,278 71,518 -239
Dec15 110916 5.830 5.840 5.755 5.810 -0.005 16,912 67,190 -1,979
Total Volume and Open Interest 2,686,403 9,539,309 -33,928
30 Day Federal Funds(CBOT)
Sep11 110916 99.918 99.920 99.915 99.918 +0.003 2,789 53,084 -965
Oct11 110916 99.930 99.935 99.925 99.925 unch 6,393 62,156 +903
Nov11 110916 99.935 99.935 99.925 99.930 +0.005 5,016 61,172 +1,226
Dec11 110916 99.930 99.940 99.930 99.935 +0.005 2,284 66,931 -675
Jan12 110916 99.930 99.935 99.930 99.935 +0.005 2,572 56,353 -520
Feb12 110916 99.930 99.935 99.930 99.930 unch 2,368 49,828 -375
Total Volume and Open Interest 48,423 708,237 -826
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110916 99.670 99.670 99.670 99.670 unch 0 191 +0
Dec11 110916 99.688 99.688 99.688 99.688 +0.007 0 332 +0
Mar12 110916 99.688 99.688 99.688 99.688 +0.007 0 340 +0
Jun12 110916 99.692 99.692 99.692 99.692 +0.015      
Sep12 110916 99.690 99.690 99.690 99.690 +0.090      
Dec12 110916 99.750 99.750 99.750 99.750 +0.090      
Mar13 110916 99.750 99.750 99.750 99.750 +0.090      
Jun13 110916 99.705 99.705 99.705 99.705 +0.090      
Sep13 110916 99.565 99.565 99.565 99.565 +0.090      
Dec13 110916 99.425 99.425 99.425 99.425 +0.090      
Total Volume and Open Interest 0 863 +0
3-Mth Euro-Yen(SGX)
Dec11 110916 99.69 99.69 99.69 99.69 +0.01 0 2,016 +0
Mar12 110916 99.69 99.69 99.69 99.69 +0.01 0 2,338 +0
Jun12 110916 99.69 99.69 99.69 99.69 +0.01 90 1,470 +90
Sep12 110916 99.69 99.69 99.69 99.69 +0.09 0 411 +0
Dec12 110916 99.75 99.75 99.75 99.75 +0.09 0 51 +0
Mar13 110916 99.75 99.75 99.75 99.75 +0.09 0 1 +0
Jun13 110916 99.71 99.71 99.71 99.71 +0.09      
Sep13 110916 99.57 99.57 99.57 99.57 +0.09      
Total Volume and Open Interest 91 8,036 +90
Japanese Gov't Bonds(SGX)
Dec11 110916 142.61 142.67 142.51 142.57 -0.14 1,144 26,153 +43
Mar12 110916 141.94 141.94 141.94 141.94 -0.14 0 4 +0
Jun12 110916 139.85 139.85 139.85 139.85 -0.14      
Total Volume and Open Interest 1,144 26,157 +43
Euro-Bund(EUREX)
Dec11 110916 136.13 136.83 135.69 136.65 +0.66 1,114,937 856,863 -2,760
Mar12 110916 136.69 137.20 136.44 137.08 +0.75 561 351 +144
Jun12 110916 136.95 136.95 136.95 136.95 +0.66      
Total Volume and Open Interest 1,115,498 857,214 -2,616
Euro-Bobl(EUREX)
Dec11 110916 121.83 122.32 121.64 122.18 +0.41 636,129 696,626 +20,744
Mar12 110916 122.50 122.50 122.50 122.50 +0.36 10 20 -5
Jun12 110916 122.33 122.33 122.33 122.33 +0.41      
Total Volume and Open Interest 636,139 696,646 +20,739
3-Mth Euribor(EUREX)
Sep11 110916 98.470 98.470 98.460 98.465 -0.010 156 1,727 +9
Dec11 110916 98.700 98.760 98.700 98.760 +0.055 123 1,499 +20
Mar12 110916 98.805 98.870 98.805 98.870 +0.065 823 2,444 +3
Total Volume and Open Interest 1,440 10,218 +306
Long Gilt(LIFFE)
Sep11 110916 130~19 131~00 130~11 130~27 +0~12 1,307 19,355 -1,261
Dec11 110916 129~12 129~24 129~01 129~18 +0~11 162,671 358,223 +4,134
Total Volume and Open Interest 163,978 377,578 +2,873
3-Mth Short Sterling(LIFFE)
Sep11 110916 99.08 99.08 99.07 99.08 +0.01 54,935 334,948 +5,566
Dec11 110916 99.07 99.10 99.03 99.04 unch 122,765 423,282 -7,971
Mar12 110916 99.09 99.13 99.07 99.08 +0.02 113,669 398,614 -7,036
Jun12 110916 99.09 99.14 99.09 99.10 +0.03 82,737 224,399 -4,195
Sep12 110916 99.10 99.14 99.09 99.11 +0.04 121,261 274,983 -18,790
Dec12 110916 99.06 99.10 99.05 99.08 +0.04 113,993 265,709 +35,899
Total Volume and Open Interest 761,262 2,451,765 +11,643
3-Mth Euribor(LIFFE)
Sep11 110916 98.470 98.485 98.455 98.465 -0.010 110,590 613,542 -28,546
Dec11 110916 98.705 98.785 98.690 98.760 +0.055 321,072 666,764 +9,454
Mar12 110916 98.810 98.900 98.790 98.870 +0.065 216,866 516,263 +11,779
Total Volume and Open Interest 1,478,530 3,650,694 +17,844
3-Mth Aus T-Bills(SFE)
Dec11 110916 95.98 95.98 95.83 95.86 -0.10 19,934 249,336 -4,284
Mar12 110916 96.33 96.33 96.19 96.21 -0.11 14,735 174,489 -3,027
Jun12 110916 96.37 96.37 96.24 96.26 -0.12 10,544 106,744 +2,080
Sep12 110916 96.25 96.26 96.15 96.17 -0.10 9,400 77,781 +5,057
Dec12 110916 96.17 96.17 96.07 96.08 -0.11 3,478 39,456 -355
Mar13 110916 96.08 96.08 95.98 95.98 -0.11 3,004 41,959 +1,794
Jun13 110916 95.95 95.95 95.85 95.86 -0.12 1,359 25,728 +480
Sep13 110916 95.75 95.76 95.74 95.75 -0.12 426 8,928 +166
Dec13 110916 95.63 95.63 95.61 95.61 -0.12 3 2,274 -1
Mar14 110916 95.55 95.55 95.48 95.48 -0.13 10 392 -1
Total Volume and Open Interest 62,894 727,146 +1,908
10-Year Aus T-Bonds(SFE)
Dec11 110916 95.83 95.84 95.73 95.74 -0.09 43,938 328,188 +12,199
Mar12 110916 95.74 95.74 95.74 95.74        
3-Year Aus T-Bonds(SFE)
Dec11 110916 96.50 96.52 96.32 96.32 -0.17 118,589 459,355 +13,256
Mar12 110916 96.32 96.32 96.32 96.32        
Gold(CMX)
Oct11 110916 1787.5 1822.0 1763.2 1812.5 +33.3 8,019 31,912 -1,375
Dec11 110916 1790.5 1825.0 1765.4 1814.7 +33.3 237,735 323,433 -10,597
Feb12 110916 1794.1 1826.4 1767.4 1816.6 +33.2 6,484 36,529 +2,520
Apr12 110916 1784.2 1825.5 1771.7 1818.3 +33.1 940 9,298 +31
Jun12 110916 1797.5 1827.2 1777.9 1820.2 +33.0 307 17,415 -52
Aug12 110916 1798.2 1822.2 1798.2 1822.2 +32.9 118 6,787 -9
Oct12 110916 1776.6 1826.8 1776.6 1824.1 +32.9 51 4,404 +8
Dec12 110916 1802.0 1833.0 1780.0 1826.3 +32.9 871 14,634 +281
Feb13 110916 1828.4 1828.4 1828.4 1828.4 +32.8 17 3,366 -4
Apr13 110916 1830.6 1830.6 1830.6 1830.6 +32.8 0 330 +0
Jun13 110916 1833.2 1833.2 1833.2 1833.2 +32.7 241 12,632 +194
Total Volume and Open Interest 257,575 501,148 -8,667
Silver(CMX)
Sep11 110916 3947.5 4078.1 3947.5 4078.1 +132.8 263 369 -32
Dec11 110916 3994.5 4098.5 3945.5 4083.1 +133.0 47,361 75,053 -453
Mar12 110916 3980.5 4088.5 3952.5 4086.4 +133.3 856 8,822 +107
May12 110916 3955.5 4087.4 3955.5 4087.4 +133.3 74 2,622 -2
Jul12 110916 4010.0 4087.6 4010.0 4087.6 +133.4 51 2,005 -1
Sep12 110916 4085.0 4085.0 4085.0 4085.0 +133.4 5 541 -3
Dec12 110916 3983.0 4093.5 3947.0 4080.4 +133.9 298 9,811 -12
Total Volume and Open Interest 49,717 112,349 -263
Platinum(NYMEX)
Oct11 110916 1788.4 1820.0 1770.0 1813.9 +33.3 9,441 27,054 -1,188
Jan12 110916 1789.1 1824.4 1775.0 1818.2 +33.0 1,089 10,691 +478
Apr12 110916 1800.0 1824.9 1792.9 1820.7 +31.5 9 1,556 +1
Jul12 110916 1823.6 1827.8 1823.6 1823.6 +31.5 0 26 +0
Total Volume and Open Interest 10,543 39,331 -705
Palladium(NYMEX)
Sep11 110916 731.20 731.20 731.20 731.20 +9.50 3 50 +3
Dec11 110916 724.75 741.80 720.05 732.95 +9.45 2,313 19,356 +149
Mar12 110916 75.89 79.19 75.89 78.84 +9.45 0 202 +0
Total Volume and Open Interest 2,320 19,617 +156
Copper(CMX)
Sep11 110916 396.95 397.80 391.50 392.00 -2.50 529 1,265 -584
Dec11 110916 396.20 399.75 392.50 393.15 -2.55 41,684 76,729 -1,805
Mar12 110916 398.05 401.30 394.70 395.15 -2.55 4,152 27,605 +1,424
May12 110916 400.30 401.40 395.95 396.15 -2.45 762 4,887 -79
Jul12 110916 396.70 396.70 396.70 396.70 -2.45 187 1,320 +133
Total Volume and Open Interest 48,623 120,089 -258
DJIA Index(CBOT)
Dec11 110916 11362 11460 11307 11446 +71 1,408 10,235 +1,138
Mar12 110916 11365 11365 11299 11365 +66 21 21 +21
Jun12 110916 11295 11295 11229 11295 +66      
Sep12 110916 11225 11225 11159 11225        
E-mini DJIA Index(CBOT)
Sep11 110916 11435 11500 11400 11500 +48 20,642 38,821 -3,676
Dec11 110916 11363 11460 11299 11446 +71 128,765 66,899 +5,601
Mar12 110916 11313 11365 11241 11365 +66 109 104 +51
Jun12 110916 11295 11295 11295 11295 +66      
Total Volume and Open Interest 149,516 105,824 +1,976
S & P 500(CME)
Dec11 110916 1203.10 1213.50 1194.70 1211.80 +7.60 32,319 264,746 +10,537
Mar12 110916 1204.50 1207.40 1197.40 1206.00 +7.60 104 3,012 -9
Jun12 110916 1200.80 1202.20 1192.20 1200.80 +7.60 0 27 +0
Sep12 110916 1195.30 1196.70 1186.70 1195.30 +7.60      
Total Volume and Open Interest 63,954 491,316 +1,747
S & P 500 E-Mini(Globex)
Dec11 110916 1203.00 1214.00 1194.75 1211.75 +7.50 3,024,123 2,883,574 +129,191
Mar12 110916 1198.00 1206.75 1189.75 1206.00 +7.50 375 1,022 +2
Total Volume and Open Interest 3,482,243 4,115,030 +6,246
NASDAQ 100(CME)
Dec11 110916 2288.00 2309.00 2269.80 2307.30 +23.30 3,632 4,824 +1,830
Mar12 110916 2303.00 2303.00 2295.00 2303.00 +23.20      
Jun12 110916 2300.00 2300.00 2292.00 2300.00 +23.20      
Total Volume and Open Interest 7,772 31,900 +735
NASDAQ 100 E-Mini(Globex)
Dec11 110916 2281.30 2308.30 2269.30 2307.30 +23.30 400,800 288,499 +23,333
Mar12 110916 2275.00 2303.00 2274.00 2303.00 +23.20 391 253 +154
Total Volume and Open Interest 469,577 484,983 -2,923
S & P Midcap 400(CME)
Dec11 110916 864.00 869.00 852.00 864.00 unch 10 393 +0
Mar12 110916 862.30 862.30 862.30 862.30 unch      
Jun12 110916 860.30 860.30 860.30 860.30 unch      
Total Volume and Open Interest 638 5,341 +46
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110916 8735 8855 8730 8825 +85 9,371 26,171 -468
Mar12 110916 8825 8825 8740 8825 +85 0 2 +0
Total Volume and Open Interest 9,371 26,173 -468
Nikkei 225(SGX)
Dec11 110916 8575 8800 8565 8785 +185 116,464 178,729 +6,996
Mar12 110916 8610 8780 8610 8780 +185 5 671 +5
Jun12 110916 8705 8705 8705 8705 +190 0 18 +0
Total Volume and Open Interest 117,133 191,442 +7,132
CAC 40(EURONEXT)
Sep11 110916 3069.0 3092.0 3026.0 3074.5 +28.0 186,005 220,915 -107,953
Oct11 110916 3065.0 3079.0 3003.0 3021.5 -19.5 84,807 230,695 +9,453
Nov11 110916 3029.0 3065.5 3000.5 3017.5 -21.5 7 51 +0
Total Volume and Open Interest 275,696 480,525 -94,870
Hang Seng Index(HKFE)
Sep11 110916 19534 19670 19325 19326 +129 104,752 102,716 +1,490
Oct11 110916 19500 19660 19324 19332 +136 2,415 3,321 +594
Total Volume and Open Interest 107,462 112,405 +2,161
DAX(EUREX)
Sep11 110916 5572.5 5636.5 5529.0 5575.5 +76.0 270,393 71,329 -28,630
Dec11 110916 5578.5 5679.0 5531.5 5560.5 +51.0 143,088 173,576 +14,892
Mar12 110916 5598.0 5683.0 5550.5 5573.5 +50.0 24,699 4,862 +502
Total Volume and Open Interest 438,180 249,767 -13,236
FT-SE 100(EURONEXT)
Sep11 110916 5382.00 5405.00 5340.00 5379.50 +37.50 192,286 115,169 -56,092
Dec11 110916 5357.00 5384.50 5314.00 5331.50 +14.50 132,889 617,410 +30,785
Mar12 110916 5280.00 5299.50 5280.00 5296.50 +14.50 0 777 +0
Total Volume and Open Interest 325,195 733,824 -25,327
SPI 200(SFE)
Sep11 110916 4098.0 4098.0 4098.0 4098.0 -1.0 0 32,346 -52,047
Dec11 110916 4091.0 4173.0 4078.0 4155.0 +58.0 38,601 199,694 -3,422
Mar12 110916 4072.0 4151.0 4072.0 4135.0 +60.0 60 2,115 +48
Total Volume and Open Interest 39,195 236,799 -55,032
GSCI(CME)
Oct11 110916 658.90 658.90 650.90 653.20 -5.80 149 8,123 +57
Nov11 110916 654.00 654.00 654.00 654.00 -6.00      
Dec11 110916 657.50 657.50 657.50 657.50        
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

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