MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 19, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110919 1356.25 1357.50 1326.00 1336.00 -19.50 101,023 324,284 -4,353
Jan12 110919 1368.00 1368.00 1338.00 1346.75 -20.25 23,385 78,444 -1,046
Mar12 110919 1372.25 1374.25 1346.50 1354.00 -21.25 11,153 53,845 -764
May12 110919 1381.00 1381.00 1352.50 1358.75 -21.75 6,905 59,880 -660
Jul12 110919 1386.25 1386.50 1360.50 1366.75 -21.50 6,140 36,537 -716
Aug12 110919 1355.75 1376.25 1355.75 1355.75 -20.50 60 491 -17
Sep12 110919 1331.00 1356.00 1331.00 1337.00 -19.00 34 380 +3
Nov12 110919 1340.50 1342.00 1314.00 1322.00 -20.00 1,668 29,627 +196
Jan13 110919 1331.00 1348.00 1319.50 1327.75 -20.25 4,971 10,155 +4,971
Mar13 110919 1337.25 1349.25 1328.75 1329.25 -20.00 0 125 +0
May13 110919 1342.75 1350.25 1331.25 1331.25 -19.00 1 34 +1
Jul13 110919 1329.75 1353.00 1329.75 1334.50 -18.50 4 168 +0
Aug13 110919 1322.25 1342.25 1322.25 1322.25 -20.00      
Sep13 110919 1299.75 1319.75 1299.75 1299.75 -20.00      
Total Volume and Open Interest 155,364 595,198 -2,381
Soybean Meal(CBOT)
Oct11 110919 348.60 348.60 341.70 344.40 -4.30 12,427 24,154 -934
Dec11 110919 353.00 353.00 345.90 348.50 -4.60 42,168 102,171 -2,719
Jan12 110919 355.00 355.00 348.00 350.50 -4.80 2,602 12,325 +171
Mar12 110919 358.50 358.50 351.30 353.90 -4.80 1,827 9,536 -149
May12 110919 360.00 366.50 353.20 355.50 -5.00 999 12,066 +347
Jul12 110919 362.00 362.00 355.50 357.80 -5.00 1,296 8,844 +99
Aug12 110919 355.70 356.50 353.30 354.90 -4.90 63 965 +18
Sep12 110919 350.90 353.50 349.30 349.30 -4.80 60 989 +5
Oct12 110919 350.00 350.00 344.00 344.00 -4.80 20 946 +0
Dec12 110919 350.50 350.50 344.80 345.70 -4.80 81 3,421 +12
Total Volume and Open Interest 61,561 175,706 -3,132
Soybean Oil(CBOT)
Oct11 110919 56.49 56.49 55.14 55.53 -1.02 10,646 33,835 -1,396
Dec11 110919 56.76 56.79 55.46 55.84 -1.02 52,499 154,187 -571
Jan12 110919 56.89 56.90 55.66 56.03 -1.01 3,238 30,789 -396
Mar12 110919 57.10 57.17 55.89 56.29 -1.01 4,101 29,567 +369
May12 110919 57.22 57.27 56.01 56.42 -1.00 3,274 20,554 +154
Jul12 110919 57.39 57.39 56.18 56.57 -1.02 2,663 12,425 +761
Aug12 110919 56.28 57.49 56.06 56.47 -1.02 138 2,291 +68
Sep12 110919 56.01 56.35 56.01 56.35 -1.04 181 1,683 +65
Oct12 110919 55.89 57.05 55.89 56.00 -1.05 52 1,873 +11
Dec12 110919 55.84 56.92 55.42 55.89 -1.03 647 5,805 +274
Total Volume and Open Interest 77,439 293,010 -661
Canola(WCE)
Nov11 110919 551.1 551.6 545.9 548.6 -2.4 13,892 88,302 -3,033
Jan12 110919 559.0 561.5 556.0 558.9 -2.2 4,874 55,122 +1,556
Mar12 110919 570.4 570.4 564.6 567.4 -2.6 1,319 23,136 +761
May12 110919 571.7 573.8 570.4 573.2 -2.9 1,363 12,599 +851
Jul12 110919 581.6 581.6 576.1 578.3 -3.1 234 5,145 +66
Total Volume and Open Interest 22,282 193,674 +692
Corn(CBOT)
Dec11 110919 691.50 694.50 676.50 692.25 +0.25 170,554 668,892 -8,418
Mar12 110919 705.00 707.00 689.50 705.00 -0.50 43,885 230,403 -2,813
May12 110919 713.00 714.75 698.25 713.00 -0.50 8,948 57,298 +2,440
Jul12 110919 716.25 718.25 701.25 716.25 -0.75 7,570 92,502 +1,349
Sep12 110919 665.00 665.00 652.00 657.75 -5.25 1,169 21,984 +303
Dec12 110919 625.25 627.00 615.75 617.75 -8.25 6,159 103,004 +60
Mar13 110919 634.00 634.00 624.75 626.00 -8.50 175 28,538 +1
May13 110919 636.75 639.50 631.00 631.00 -8.50 49 692 +9
Jul13 110919 641.00 643.50 635.00 635.00 -8.50 36 917 +9
Sep13 110919 600.00 605.00 598.75 598.75 -6.25 2 130 +0
Total Volume and Open Interest 238,948 1,215,951 -6,919
Wheat(CBOT)
Dec11 110919 688.00 691.25 667.00 673.00 -15.25 40,875 221,557 -988
Mar12 110919 727.00 728.50 705.00 710.50 -16.25 10,645 79,576 +648
May12 110919 749.00 749.75 727.50 732.75 -15.50 3,471 22,045 +1,097
Jul12 110919 755.00 755.00 735.50 739.25 -15.50 3,125 55,941 +96
Sep12 110919 766.75 766.75 750.50 753.00 -16.25 113 3,137 -18
Dec12 110919 789.00 789.75 768.50 772.50 -15.50 949 26,040 +253
Total Volume and Open Interest 59,233 411,690 +1,114
Wheat(KCBT)
Dec11 110919 783.25 784.50 760.25 768.00 -16.00 10,988 91,849 +1,081
Mar12 110919 798.00 799.00 775.25 783.00 -15.75 2,340 33,372 +314
May12 110919 806.50 806.50 783.00 789.75 -15.75 946 4,520 +267
Jul12 110919 805.00 805.50 786.00 792.00 -13.00 2,110 24,490 +661
Sep12 110919 811.75 811.75 800.00 802.00 -13.00 25 1,477 +9
Dec12 110919 830.25 830.25 810.50 817.00 -15.00 24 1,693 +5
Total Volume and Open Interest 16,436 157,683 +2,337
Wheat(MGE)
Sep11 110914 929.00 929.00 929.00 929.00 +2.25 28 4 -25
Dec11 110919 860.50 860.50 836.50 841.75 -14.50 2,317 19,748 -505
Mar12 110919 857.25 857.25 834.00 836.75 -15.50 750 9,917 +135
May12 110919 857.25 857.25 835.00 837.25 -17.50 499 3,660 +63
Jul12 110919 854.00 854.00 834.50 837.50 -15.50 283 4,835 +33
Total Volume and Open Interest 3,929 41,773 -277
Oats(CBOT)
Dec11 110919 345.50 346.50 340.00 345.50 unch 949 12,460 +106
Mar12 110919 355.25 357.00 351.50 356.50 +0.25 179 1,368 +31
May12 110919 360.00 363.75 359.00 363.50 -0.25 10 84 +2
Jul12 110919 369.50 369.75 369.50 369.50 -0.25 0 4 +0
Total Volume and Open Interest 1,138 13,954 +139
Rough Rice(CBOT)
Sep11 110914 17.59 17.89 17.59 17.59 -0.30 3 3 -144
Nov11 110919 17.83 17.83 17.39 17.39 -0.50 474 14,377 -86
Jan12 110919 18.10 18.10 17.67 17.67 -0.50 48 2,017 +7
Mar12 110919 18.11 18.11 17.94 17.95 -0.49 44 1,116 -18
Total Volume and Open Interest 605 17,754 -98
Live Cattle(CME)
Oct11 110919 118.200 118.200 117.150 117.635 -0.865 17,190 62,253 -3,628
Dec11 110919 118.650 118.700 117.330 117.950 -1.000 14,478 141,935 +1,172
Feb12 110919 121.385 121.385 120.285 120.900 -0.800 5,591 63,174 -13
Apr12 110919 125.385 125.480 124.400 125.080 -0.570 4,341 41,496 +1,686
Jun12 110919 123.900 124.000 122.930 123.650 -0.900 1,379 17,303 +664
Aug12 110919 123.700 123.950 123.050 123.930 -0.720 161 2,542 +7
Total Volume and Open Interest 43,164 330,178 -96
Feeder Cattle(CME)
Sep11 110919 134.550 134.750 133.880 134.500 -0.800 648 3,750 -193
Oct11 110919 137.130 137.130 135.900 136.350 -1.135 2,423 11,710 +116
Nov11 110919 138.900 139.235 137.900 138.550 -0.750 1,629 11,196 +235
Jan12 110919 140.500 141.000 139.800 140.350 -0.550 564 5,076 +30
Mar12 110919 140.750 141.750 140.685 141.600 -0.280 186 2,039 +50
Apr12 110919 141.000 141.785 141.000 141.650 -0.635 51 523 +23
May12 110919 141.400 142.500 141.400 142.500 -0.150 47 433 +15
Total Volume and Open Interest 5,587 34,952 +312
Lean Hogs(CME)
Oct11 110919 87.500 87.830 86.750 87.650 +0.300 14,924 40,217 -2,538
Dec11 110919 83.000 83.000 81.150 81.830 -0.900 19,895 104,352 +1,469
Feb12 110919 88.035 88.035 86.385 87.050 -0.630 4,135 46,800 +358
Apr12 110919 91.750 91.750 90.300 91.535 +0.035 1,392 29,585 +206
May12 110919 95.580 95.900 94.750 95.900 -0.100 62 1,114 +14
Jun12 110919 98.680 98.680 97.300 98.500 -0.100 674 14,642 +202
Jul12 110919 97.350 97.580 96.250 97.250 -0.100 165 3,999 +35
Aug12 110919 96.300 96.500 95.400 96.450 +0.050 408 2,773 +112
Total Volume and Open Interest 41,805 245,007 -51
Class III Milk(CME)
Sep11 110919 18.94 18.95 18.91 18.93 -0.01 234 6,216 -24
Oct11 110919 18.48 18.50 17.77 17.77 -0.75 169 5,507 +35
Nov11 110919 18.43 18.43 17.72 17.72 -0.75 228 4,710 +46
Dec11 110919 17.91 17.91 17.33 17.43 -0.53 142 4,299 +33
Jan12 110919 17.40 17.40 17.00 17.01 -0.42 66 1,802 +49
Total Volume and Open Interest 1,194 32,905 +346
Cocoa(ICE)
Dec11 110919 2778 2787 2691 2716 -76 6,534 74,653 -76
Mar12 110919 2834 2834 2738 2762 -75 2,489 57,355 +29
May12 110919 2840 2840 2755 2777 -73 811 17,266 -55
Jul12 110919 2845 2845 2768 2790 -73 610 7,899 -137
Sep12 110919 2850 2850 2783 2805 -69 189 9,778 +117
Dec12 110919 2877 2877 2795 2819 -63 177 8,129 -41
Mar13 110919 2895 2895 2810 2830 -63 0 2,544 +0
Total Volume and Open Interest 10,810 179,602 -163
Coffee "C"(ICE)
Sep11 110919 262.95 263.00 259.95 262.80 -0.20 24 65 -43
Dec11 110919 260.15 264.35 255.45 262.05 +1.65 16,428 72,452 -2,231
Mar12 110919 263.00 266.85 258.45 265.05 +1.80 2,311 21,895 +419
May12 110919 264.20 267.45 260.30 266.35 +1.85 850 10,547 +129
Jul12 110919 263.00 265.80 262.70 265.05 +1.95 99 3,091 +65
Sep12 110919 260.90 264.15 259.50 263.05 +2.15 114 2,741 +98
Total Volume and Open Interest 19,931 113,393 -1,500
Orange Juice(ICE)
Nov11 110919 163.40 165.45 162.70 163.15 +0.40 630 18,266 -118
Jan12 110919 159.60 162.15 159.50 160.90 +0.30 93 3,122 +21
Mar12 110919 161.00 162.15 159.25 160.90 -0.15 54 1,715 +53
May12 110919 160.80 162.10 160.80 160.85 +0.05 16 544 +16
Jul12 110919 161.10 161.10 161.10 161.10 -0.15 13 158 +13
Sep12 110919 161.00 161.00 161.00 161.00 -0.15 0 1 +0
Total Volume and Open Interest 806 23,816 -15
Sugar #11(ICE)
Oct11 110919 27.70 28.07 27.40 27.83 +0.31 70,774 80,468 -19,808
Mar12 110919 26.32 26.89 26.18 26.71 +0.40 63,941 255,387 +2,562
May12 110919 25.49 26.01 25.35 25.87 +0.38 13,591 64,933 +2,675
Jul12 110919 24.60 25.05 24.40 24.87 +0.34 6,756 64,434 -574
Oct12 110919 24.01 24.45 23.80 24.27 +0.31 4,720 33,589 +949
Total Volume and Open Interest 165,113 547,491 -13,237
London Cocoa(LCE)
Dec11 110919 1799 1802 1758 1768 -39 5,791 88,096 +961
Mar12 110919 1833 1834 1791 1800 -39 1,771 43,259 -170
May12 110919 1850 1851 1808 1816 -40 804 15,773 -85
Jul12 110919 1862 1865 1824 1832 -38 667 14,210 +29
Sep12 110919 1882 1883 1843 1850 -38 747 10,812 +120
Dec12 110919 1905 1905 1868 1870 -39 309 10,123 +73
Mar13 110919 1916 1916 1886 1886 -37 4 922 -113
Total Volume and Open Interest 10,093 183,195 +815
London Sugar(LCE)
Dec11 110919 678.90 691.80 676.90 689.10 +1.90 4,137 20,682 -900
Mar12 110919 666.60 678.40 664.00 676.60 +2.00 1,453 12,113 -128
May12 110919 656.20 669.10 655.60 668.60 +2.40 349 4,373 -70
Aug12 110919 640.10 653.80 640.00 653.80 +3.80 109 2,582 -5
Oct12 110919 624.20 636.30 622.90 636.00 +4.00 115 1,599 +86
Total Volume and Open Interest 6,168 41,910 -1,017
Cotton(ICE)
Oct11 110919 108.73 108.73 104.08 104.08 -5.00 13 241 -23
Dec11 110919 110.00 110.95 105.52 105.52 -5.00 5,297 94,246 -394
Mar12 110919 107.70 107.70 102.56 102.95 -4.54 1,385 39,891 +619
May12 110919 105.29 105.30 101.50 101.70 -3.85 89 6,314 +33
Jul12 110919 104.00 104.00 100.45 100.76 -3.79 34 11,021 -10
Oct12 110919 99.74 99.74 99.74 99.74 -3.37 0 3 +0
Total Volume and Open Interest 6,839 155,895 +215
Lumber(CME)
Nov11 110919 244.4 245.0 239.8 241.2 -3.4 634 6,042 -121
Jan12 110919 265.0 267.0 261.9 266.7 -1.8 187 2,529 -5
Mar12 110919 279.9 280.0 275.5 280.0 -5.0 37 521 +8
May12 110919 283.1 283.1 283.1 283.1 -2.9 4 130 -3
Total Volume and Open Interest 862 9,242 -121
Crude Oil(NYM)
Oct11 110919 87.75 87.96 84.79 85.70 -2.26 210,962 57,434 -21,805
Nov11 110919 87.80 87.80 84.90 85.81 -2.37 181,501 306,299 +6,119
Dec11 110919 87.87 87.87 85.15 86.03 -2.41 99,604 191,505 -232
Jan12 110919 88.22 88.22 85.43 86.27 -2.46 30,083 98,398 +205
Feb12 110919 88.26 88.26 85.77 86.51 -2.49 14,378 34,452 -1,747
Mar12 110919 88.06 88.52 85.97 86.76 -2.51 8,882 43,149 -36
Apr12 110919 88.27 88.81 86.35 87.02 -2.51 6,760 25,391 +105
May12 110919 88.57 88.88 86.74 87.28 -2.51 6,027 23,951 +462
Jun12 110919 88.85 89.40 86.95 87.55 -2.51 18,064 77,723 -71
Jul12 110919 88.21 88.21 87.65 87.82 -2.50 2,099 37,545 +182
Aug12 110919 89.73 89.73 87.87 88.03 -2.49 2,146 17,001 -602
Sep12 110919 88.65 88.65 87.82 88.23 -2.48 2,563 17,956 -536
Oct12 110919 88.43 88.43 88.43 88.43 -2.47 1,130 16,107 -5
Nov12 110919 88.67 88.67 88.63 88.63 -2.47 867 20,128 -2
Dec12 110919 90.44 90.64 88.17 88.85 -2.47 22,158 150,108 -319
Jan13 110919 89.02 89.02 88.97 88.97 -2.45 298 19,811 +4
Total Volume and Open Interest 615,463 1,401,165 -17,904
e-miNY Crude Oil(NYM)
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 110919 87.850 87.850 84.925 85.800 -2.375 4,471 1,221 +225
Dec11 110919 87.575 87.575 85.300 86.025 -2.425 180 466 +0
Jan12 110919 86.375 86.375 86.075 86.275 -2.450 16 271 -3
Feb12 110919 86.650 86.650 86.250 86.500 -2.500 5 21 +2
Mar12 110919 86.750 86.750 86.750 86.750 -2.525 0 21 +0
Apr12 110919 87.025 87.025 87.025 87.025 -2.500 0 9 +0
May12 110919 87.150 87.275 87.150 87.275 -2.525 0 6 +0
Jun12 110919 87.550 87.550 87.550 87.550 -2.500 0 13 +0
Total Volume and Open Interest 9,241 3,742 +18
Heating Oil(NYM)
Oct11 110919 299.26 300.62 293.00 294.47 -6.42 51,933 67,914 -4,718
Nov11 110919 300.33 301.39 293.89 295.43 -6.28 23,344 74,241 +3,517
Dec11 110919 301.00 302.03 294.50 296.09 -6.16 15,819 54,400 +166
Jan12 110919 300.55 302.45 295.25 296.71 -6.03 8,268 36,775 -115
Feb12 110919 301.05 301.05 294.94 296.21 -5.91 3,335 14,366 +762
Mar12 110919 299.50 299.50 293.58 294.82 -5.84 2,791 13,779 +813
Apr12 110919 291.63 292.96 291.14 292.23 -5.76 785 6,836 -81
May12 110919 289.02 290.29 288.69 289.69 -5.69 597 5,650 -158
Jun12 110919 291.41 292.46 286.63 288.23 -5.65 4,755 31,505 -928
Jul12 110919 288.23 288.23 288.23 288.23 -5.63 121 2,878 +42
Aug12 110919 287.30 288.53 287.30 288.53 -5.61 80 3,448 -25
Sep12 110919 288.00 288.95 288.00 288.95 -5.60 404 2,899 -185
Total Volume and Open Interest 114,431 334,200 +139
Gasoline(NYMEX)
Oct11 110919 277.39 278.24 268.75 269.65 -8.76 47,675 60,961 -5,420
Nov11 110919 275.87 275.87 266.63 267.51 -8.36 42,858 66,671 +3,378
Dec11 110919 271.67 273.74 264.87 265.71 -8.09 27,498 49,525 +3,939
Jan12 110919 271.12 271.26 264.82 265.46 -7.94 9,531 30,835 -240
Feb12 110919 272.52 272.52 265.24 266.09 -7.84 4,635 12,328 +1,442
Mar12 110919 273.38 274.07 266.54 267.05 -7.74 1,652 11,925 -329
Apr12 110919 278.90 278.90 277.71 277.71 -7.60 1,062 8,558 +151
May12 110919 283.00 283.00 277.00 277.63 -7.50 702 4,197 +18
Jun12 110919 278.12 278.12 275.96 276.56 -7.44 1,952 13,764 +767
Jul12 110919 275.48 275.48 274.30 274.30 -7.35 6 1,607 -4
Total Volume and Open Interest 138,437 278,767 +3,742
e-miNY RBOB Gasoline(NYM)
Oct11 110919 269.70 269.70 269.65 269.70 -8.70 0 1 +0
Nov11 110919 267.50 267.51 267.50 267.50 -8.40      
Dec11 110919 265.70 265.71 265.70 265.70 -8.10 0 1 +0
Jan12 110919 265.50 265.50 265.46 265.50 -7.90 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct11 110919 3.776 3.847 3.743 3.829 +0.020 146,758 101,011 -14,769
Nov11 110919 3.899 3.948 3.865 3.932 +0.010 99,463 227,940 +14,320
Dec11 110919 4.134 4.187 4.117 4.172 +0.017 31,857 82,990 -406
Jan12 110919 4.276 4.321 4.250 4.311 +0.021 24,319 163,963 -1,353
Feb12 110919 4.290 4.338 4.279 4.327 +0.020 5,090 36,772 -327
Mar12 110919 4.250 4.310 4.250 4.300 +0.021 5,332 51,642 +391
Apr12 110919 4.257 4.287 4.234 4.280 +0.023 8,796 79,023 -63
May12 110919 4.280 4.316 4.265 4.311 +0.022 1,455 18,084 -86
Jun12 110919 4.338 4.352 4.310 4.352 +0.021 697 13,871 +108
Jul12 110919 4.354 4.397 4.354 4.397 +0.021 733 11,671 +35
Aug12 110919 4.397 4.422 4.385 4.422 +0.021 673 10,442 +155
Sep12 110919 4.399 4.428 4.388 4.425 +0.021 938 8,738 +10
Oct12 110919 4.440 4.463 4.412 4.455 +0.021 5,831 46,113 -986
Nov12 110919 4.593 4.620 4.591 4.617 +0.013 630 9,082 -75
Dec12 110919 4.840 4.876 4.840 4.870 +0.011 731 12,254 +17
Jan13 110919 4.992 5.011 4.979 5.007 +0.011 2,676 22,580 -1,179
Total Volume and Open Interest 336,744 967,344 -4,117
Brent Crude Oil(ICE)
Nov11 110919 111.71 112.11 108.70 109.14 -3.08 219,590 192,704 -14,682
Dec11 110919 110.51 110.91 107.67 108.11 -2.91 173,533 197,677 +9,278
Jan12 110919 109.75 110.27 107.12 107.53 -2.83 46,762 51,688 -702
Feb12 110919 108.93 109.84 106.72 107.13 -2.76 22,173 28,014 +1,567
Mar12 110919 108.56 109.50 106.42 106.82 -2.71 18,924 47,937 +307
Apr12 110919 108.29 109.17 106.20 106.59 -2.67 13,103 20,286 +1,859
May12 110919 108.03 108.99 105.99 106.37 -2.65 9,189 14,524 -193
Jun12 110919 107.77 108.74 105.78 106.14 -2.63 21,777 53,802 -160
Jul12 110919 105.96 105.96 105.96 105.96 -2.61 3,623 12,082 +315
Aug12 110919 105.76 105.76 105.76 105.76 -2.58 1,710 8,513 -146
Sep12 110919 105.52 105.52 105.52 105.52 -2.56 1,975 13,388 +125
Oct12 110919 105.26 105.26 105.26 105.26 -2.54 666 7,083 -71
Nov12 110919 104.98 104.98 104.98 104.98 -2.52 1,018 9,245 -64
Dec12 110919 106.11 107.17 104.39 104.69 -2.51 28,646 83,696 +1,467
Total Volume and Open Interest 576,061 858,052 +1,668
Gas Oil(ICE)
Oct11 110919 946.50 949.00 925.75 931.50 -19.00 72,801 146,325 -1,906
Nov11 110919 941.25 944.75 921.50 927.50 -18.50 66,704 100,633 -3,867
Dec11 110919 935.75 940.00 917.25 923.25 -17.75 53,779 80,846 +4,170
Jan12 110919 930.25 936.50 914.50 920.00 -17.50 25,622 63,319 +1,328
Feb12 110919 927.25 932.75 911.75 916.75 -17.50 12,955 31,483 +593
Mar12 110919 923.75 929.25 908.50 913.50 -17.25 9,219 21,332 +824
Apr12 110919 920.00 922.75 906.25 910.25 -17.00 4,219 14,948 -461
May12 110919 916.75 918.75 904.75 907.25 -16.75 5,972 12,757 +236
Jun12 110919 914.75 918.25 900.25 905.25 -16.75 10,916 42,799 +599
Jul12 110919 906.25 906.25 903.50 905.50 -16.50 2,632 12,229 +242
Total Volume and Open Interest 272,367 602,124 +3,150
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110919 2.610 2.644 2.600 2.639 -0.004 215 1,010 -74
Nov11 110919 2.566 2.602 2.561 2.597 -0.012 533 983 -298
Dec11 110919 2.515 2.558 2.515 2.551 -0.015 51 1,383 -9
Jan12 110919 2.450 2.502 2.450 2.496 -0.010 43 947 +11
Feb12 110919 2.495 2.495 2.484 2.489 -0.014 20 1,015 +10
Mar12 110919 2.495 2.504 2.493 2.498 -0.020 16 1,014 +5
Apr12 110919 2.535 2.535 2.522 2.526 -0.021 11 714 +1
Total Volume and Open Interest 1,009 10,217 -302
WTI Crude Oil(ICE)
Oct11 110919 87.51 87.51 84.85 85.70 -2.26 36,349 21,574 -10,054
Nov11 110919 87.68 87.68 84.93 85.81 -2.37 68,931 65,705 +1,399
Dec11 110919 87.75 87.75 85.17 86.03 -2.41 38,620 92,831 +2,203
Jan12 110919 87.88 87.99 85.45 86.27 -2.46 10,347 23,573 +1,480
Feb12 110919 87.73 88.20 85.77 86.51 -2.49 4,545 11,452 +45
Mar12 110919 88.01 88.47 86.05 86.76 -2.51 3,844 15,980 -377
Apr12 110919 88.25 88.75 86.35 87.02 -2.51 1,742 6,660 +21
May12 110919 89.03 89.03 86.76 87.28 -2.51 1,385 7,870 -103
Jun12 110919 89.02 89.33 86.94 87.55 -2.51 7,562 26,467 -883
Jul12 110919 87.82 87.82 87.82 87.82 -2.50 152 7,768 -3
Aug12 110919 88.03 88.03 88.03 88.03 -2.49 66 4,802 +6
Sep12 110919 88.23 88.23 88.23 88.23 -2.48 89 8,392 +4
Oct12 110919 88.43 88.43 88.43 88.43 -2.47 33 1,538 +6
Nov12 110919 88.63 88.63 88.63 88.63 -2.47 11 2,516 +0
Dec12 110919 90.40 90.67 88.20 88.85 -2.47 9,667 46,289 -980
Jan13 110919 88.97 88.97 88.97 88.97 -2.45 0 1,954 +0
Total Volume and Open Interest 186,543 426,808 -6,960
US Dollar Index(ICE)
Sep11 110919 77.070 77.500 76.965 77.435 +0.842 11,241 14,810 -1,712
Dec11 110919 77.560 78.060 77.405 77.640 +0.548 33,043 60,618 +6,807
Mar12 110919 77.875 78.125 77.875 78.125 +0.548 0 505 +0
Total Volume and Open Interest 44,284 75,935 +5,095
Australian Dollar(CME)
Sep11 110919 102.95 103.77 101.77 101.77 -2.00 12,000 51,627 -3,139
Dec11 110919 101.86 102.05 100.56 100.68 -1.97 95,925 76,535 +3,104
Mar12 110919 100.59 101.76 99.80 99.80 -1.96 2 25 +2
Total Volume and Open Interest 107,927 128,280 -33
British Pound(CME)
Sep11 110919 157.37 157.89 156.45 156.58 -1.31 21,912 45,896 -6,988
Dec11 110919 157.05 157.41 156.18 156.78 -0.96 87,036 137,628 +11,970
Mar12 110919 156.87 157.62 156.46 156.65 -0.97 0 34 +0
Total Volume and Open Interest 108,948 183,564 +4,982
Canadian Dollar(CME)
Sep11 110919 101.89 102.07 100.78 100.90 -1.17 14,185 41,331 -3,574
Dec11 110919 101.73 101.83 100.57 100.71 -1.17 78,364 76,084 +5,886
Mar12 110919 101.40 101.75 100.49 100.58 -1.17 146 2,807 +17
Jun12 110919 100.43 101.60 100.43 100.43 -1.17 0 574 +0
Total Volume and Open Interest 92,812 121,181 +2,341
Japanese Yen(CME)
Sep11 110919 129.99 130.45 129.89 130.39 +0.29 12,392 57,164 -4,547
Dec11 110919 130.17 131.20 130.03 130.89 +0.63 79,695 118,455 +3,295
Mar12 110919 130.96 131.06 130.43 131.06 +0.63 0 121 +0
Total Volume and Open Interest 92,087 175,762 -1,252
Swiss Franc(CME)
Sep11 110919 113.60 114.16 112.75 112.83 -1.33 3,817 24,791 -926
Dec11 110919 113.59 114.47 112.89 113.60 -0.87 19,307 19,823 +1,847
Mar12 110919 113.73 114.82 113.73 113.94 -0.88 30 536 +1
Total Volume and Open Interest 23,154 45,162 +922
EuroFX(CME)
Sep11 110919 136.80 137.95 135.98 136.06 -1.89 79,709 120,126 -12,433
Dec11 110919 136.72 137.11 135.77 136.58 -1.25 301,357 212,334 +33,366
Mar12 110919 136.50 137.80 135.96 136.56 -1.24 47 827 +9
Total Volume and Open Interest 381,114 334,124 +20,943
Mexican Peso(CME)
Sep11 110919 765.0 768.5 755.8 756.2 -12.2 7,675 41,368 -954
Oct11 110919 757.2 766.5 757.2 757.2 -9.2      
Total Volume and Open Interest 30,603 115,603 -2,001
Brazilian Real(CME)
Oct11 110919 558.40 578.50 558.40 558.40 -20.10      
Nov11 110919 555.55 575.75 555.55 555.55 -20.20 0 1,500 +0
Dec11 110919 568.00 568.00 550.00 552.70 -20.30 143 5,114 +117
Jan12 110919 560.10 560.10 549.85 549.85 -20.40 0 14,366 +0
Total Volume and Open Interest 143 37,227 +117
30-Year T-Bonds(CBOT)
Sep11 110919 141~180 143~030 140~230 142~300 +2~070 4,772 21,091 -2,532
Dec11 110919 140~010 141~290 140~010 141~230 +2~090 249,160 638,530 +2,588
Mar12 110919 139~130 141~030 138~180 141~000 +2~140 9 257 +5
Total Volume and Open Interest 253,941 659,878 +61
10-Year T-Notes(CBOT)
Sep11 110919 131~010 131~175 130~155 131~135 +0~300 7,467 16,961 -3,349
Dec11 110919 129~290 130~215 129~270 130~175 +0~315 897,502 1,539,419 -22,892
Mar12 110919 129~110 129~220 128~225 129~220 +0~315 2 6 -1
Total Volume and Open Interest 904,971 1,556,386 -26,242
5-Year T-Notes(CBOT)
Sep11 110919 123~102 124~010 123~071 124~003 +0~060 5,989 49,787 -3,409
Dec11 110919 122~100 123~028 122~100 123~018 +0~062 426,120 1,294,698 +11,204
Mar12 110919 122~042 122~042 121~108 122~042 +0~062      
Total Volume and Open Interest 432,109 1,344,485 +7,795
2 Year T-Notes(CBOT)
Sep11 110919 110~046 110~048 110~043 110~047 +0~004 1,076 17,178 -266
Dec11 110919 110~037 110~044 110~036 110~043 +0~007 130,520 787,860 +10,991
Mar12 110919 110~038 110~038 110~031 110~038 +0~007 0 138 +0
Total Volume and Open Interest 131,596 805,176 +10,725
Eurodollars(CME)
Sep11 110916 99.647 99.652 99.645 99.647 unch 251,998 1,053,108 -3,788
Dec11 110919 99.505 99.530 99.480 99.520 +0.010 285,915 1,104,437 +29,003
Mar12 110919 99.485 99.505 99.460 99.495 +0.005 153,157 1,019,098 -5,211
Jun12 110919 99.500 99.525 99.480 99.515 +0.015 147,303 1,142,207 +2,154
Sep12 110919 99.505 99.545 99.495 99.535 +0.030 236,566 792,818 -16,994
Dec12 110919 99.495 99.545 99.490 99.540 +0.040 208,098 757,226 +43,393
Mar13 110919 99.490 99.540 99.480 99.535 +0.050 147,394 734,748 +5,936
Jun13 110919 99.420 99.480 99.420 99.475 +0.055 110,806 552,953 -2,064
Sep13 110919 99.320 99.380 99.315 99.375 +0.065 86,755 513,401 -13,326
Dec13 110919 99.150 99.225 99.145 99.220 +0.080 55,587 406,291 +2,860
Mar14 110919 98.975 99.065 98.975 99.055 +0.090 52,067 278,419 +110
Jun14 110919 98.770 98.870 98.770 98.865 +0.105 47,939 283,263 +1,779
Sep14 110919 98.570 98.680 98.570 98.670 +0.115 54,727 162,746 +9,634
Dec14 110919 98.350 98.480 98.350 98.470 +0.130 44,924 166,417 +10,919
Mar15 110919 98.175 98.295 98.170 98.280 +0.140 21,844 122,764 -1,169
Jun15 110919 6.240 6.360 6.220 6.345 +0.155 18,955 117,105 -1,204
Sep15 110919 6.035 6.175 6.035 6.160 +0.165 14,077 74,002 +2,484
Dec15 110919 5.860 5.995 5.850 5.980 +0.170 9,635 67,069 -121
Total Volume and Open Interest 1,726,875 8,558,261 -981,048
30 Day Federal Funds(CBOT)
Sep11 110919 99.918 99.920 99.915 99.918 unch 1,625 53,040 -44
Oct11 110919 99.925 99.930 99.925 99.930 +0.005 5,167 64,039 +1,883
Nov11 110919 99.930 99.935 99.930 99.935 +0.005 1,121 60,968 -204
Dec11 110919 99.935 99.940 99.935 99.940 +0.005 4,020 65,016 -1,915
Jan12 110919 99.935 99.935 99.935 99.935 unch 3,820 55,215 -1,138
Feb12 110919 99.935 99.935 99.930 99.935 +0.005 1,419 49,062 -766
Total Volume and Open Interest 28,965 705,097 -3,140
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 110919 99.688 99.688 99.688 99.688 unch 0 332 +0
Mar12 110919 99.688 99.688 99.688 99.688 unch 0 340 +0
Jun12 110919 99.692 99.692 99.692 99.692 unch      
Sep12 110919 99.690 99.690 99.690 99.690 unch      
Dec12 110919 99.750 99.750 99.750 99.750 unch      
Mar13 110919 99.750 99.750 99.750 99.750 unch      
Jun13 110919 99.705 99.705 99.705 99.705 unch      
Sep13 110919 99.565 99.565 99.565 99.565 unch      
Dec13 110919 99.425 99.425 99.425 99.425 unch      
Total Volume and Open Interest 0 672 -191
3-Mth Euro-Yen(SGX)
Dec11 110919 99.69 99.69 99.69 99.69 unch 9 2,025 +9
Mar12 110919 99.69 99.69 99.69 99.69 unch 0 2,338 +0
Jun12 110919 99.69 99.69 99.69 99.69 unch 0 1,470 +0
Sep12 110919 99.69 99.69 99.69 99.69 unch 0 411 +0
Dec12 110919 99.75 99.75 99.75 99.75 unch 0 51 +0
Mar13 110919 99.75 99.75 99.75 99.75 unch 0 1 +0
Jun13 110919 99.71 99.71 99.71 99.71 unch      
Sep13 110919 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 9 6,298 -1,738
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 110919 137.16 137.73 137.05 137.43 +0.78 876,096 856,252 -611
Mar12 110919 137.84 138.25 137.60 137.96 +0.88 128 436 +85
Jun12 110919 137.73 137.73 137.73 137.73 +0.78      
Total Volume and Open Interest 876,224 856,688 -526
Euro-Bobl(EUREX)
Dec11 110919 122.44 122.65 122.37 122.51 +0.33 441,293 694,336 -2,290
Mar12 110919 122.83 122.83 122.83 122.83 +0.33 0 20 +0
Jun12 110919 122.66 122.66 122.66 122.66 +0.33      
Total Volume and Open Interest 441,293 694,356 -2,290
3-Mth Euribor(EUREX)
Sep11 110919 98.465 98.465 98.465 98.465 unch 9 1,722 -5
Dec11 110919 98.805 98.815 98.795 98.815 +0.055 241 1,534 +35
Mar12 110919 98.925 98.925 98.915 98.915 +0.045 150 2,445 +1
Total Volume and Open Interest 704 10,253 +35
Long Gilt(LIFFE)
Sep11 110919 131~20 131~29 131~20 131~22 +0~27 221 19,214 -141
Dec11 110919 130~05 130~22 129~31 130~13 +0~27 96,138 350,143 -8,080
Total Volume and Open Interest 96,359 369,357 -8,221
3-Mth Short Sterling(LIFFE)
Sep11 110919 99.08 99.08 99.07 99.07 -0.01 11,063 331,281 -3,667
Dec11 110919 99.04 99.05 99.02 99.05 +0.01 78,340 424,697 +1,415
Mar12 110919 99.09 99.09 99.05 99.08 unch 54,836 408,429 +9,815
Jun12 110919 99.12 99.13 99.08 99.11 +0.01 39,956 229,176 +4,777
Sep12 110919 99.14 99.14 99.10 99.13 +0.02 40,637 272,971 -2,012
Dec12 110919 99.11 99.11 99.08 99.11 +0.03 30,881 268,379 +2,670
Total Volume and Open Interest 320,761 2,464,301 +12,536
3-Mth Euribor(LIFFE)
Sep11 110919 98.465 98.465 98.460 98.465 unch 89,365 577,773 -35,769
Dec11 110919 98.765 98.815 98.765 98.815 +0.055 154,133 692,901 +26,137
Mar12 110919 98.885 98.935 98.885 98.920 +0.050 110,978 520,734 +4,471
Total Volume and Open Interest 914,606 3,674,811 +24,117
3-Mth Aus T-Bills(SFE)
Dec11 110919 95.86 95.94 95.82 95.93 +0.07 14,074 243,290 -6,046
Mar12 110919 96.21 96.31 96.16 96.29 +0.08 9,358 175,721 +1,232
Jun12 110919 96.03 96.36 96.03 96.34 +0.08 4,580 104,557 -2,187
Sep12 110919 96.16 96.26 96.11 96.24 +0.07 3,115 76,096 -1,685
Dec12 110919 96.07 96.16 96.00 96.15 +0.07 2,173 39,721 +265
Mar13 110919 95.97 96.05 95.94 96.04 +0.06 932 42,106 +147
Jun13 110919 95.87 95.94 95.77 95.93 +0.07 1,138 26,308 +580
Sep13 110919 95.74 95.82 95.65 95.81 +0.06 110 8,934 +6
Dec13 110919 95.53 95.68 95.53 95.68 +0.07 1 2,274 +0
Mar14 110919 95.55 95.55 95.55 95.55 +0.07 0 392 +0
Total Volume and Open Interest 35,481 719,458 -7,688
10-Year Aus T-Bonds(SFE)
Dec11 110919 95.74 95.85 95.69 95.83 +0.09 24,243 319,648 -8,540
Mar12 110919 95.83 95.83 95.83 95.83 +0.09      
Total Volume and Open Interest 24,243 319,648  
3-Year Aus T-Bonds(SFE)
Dec11 110919 96.33 96.44 96.27 96.43 +0.11 95,689 467,232 +7,877
Mar12 110919 96.43 96.43 96.43 96.43 +0.11      
Total Volume and Open Interest 95,689 467,232  
Gold(CMX)
Oct11 110919 1815.2 1830.6 1769.4 1776.7 -35.8 9,253 32,180 +268
Dec11 110919 1820.0 1832.9 1771.0 1778.9 -35.8 190,164 323,870 +437
Feb12 110919 1820.9 1832.4 1775.0 1780.9 -35.7 3,525 37,158 +629
Apr12 110919 1830.0 1831.7 1778.8 1782.6 -35.7 869 9,845 +547
Jun12 110919 1835.0 1835.0 1780.0 1784.4 -35.8 166 17,387 -28
Aug12 110919 1828.3 1828.3 1786.3 1786.3 -35.9 151 6,770 -17
Oct12 110919 1836.0 1837.0 1788.1 1788.1 -36.0 284 4,245 -159
Dec12 110919 1841.8 1841.8 1787.4 1790.1 -36.2 313 14,808 +174
Feb13 110919 1792.0 1792.0 1792.0 1792.0 -36.4 45 3,411 +45
Apr13 110919 1800.8 1800.8 1794.0 1794.0 -36.6 0 330 +0
Jun13 110919 1796.4 1796.4 1796.4 1796.4 -36.8 220 12,827 +195
Total Volume and Open Interest 209,924 503,389 +2,241
Silver(CMX)
Sep11 110919 4071.0 4071.0 3911.0 3911.0 -167.1 51 293 -76
Dec11 110919 4067.5 4090.0 3903.0 3916.3 -166.8 35,314 74,395 -658
Mar12 110919 4084.5 4084.5 3913.5 3919.6 -166.8 680 9,092 +270
May12 110919 4046.0 4046.0 3920.0 3920.7 -166.7 45 2,635 +13
Jul12 110919 4029.5 4029.5 3921.1 3921.1 -166.5 76 2,021 +16
Sep12 110919 4043.0 4043.0 3918.3 3918.3 -166.7 24 541 +0
Dec12 110919 4072.5 4072.5 3910.0 3913.7 -166.7 329 9,989 +178
Total Volume and Open Interest 37,131 112,187 -162
Platinum(NYMEX)
Oct11 110919 1814.2 1829.9 1767.8 1772.0 -41.9 8,286 25,786 -1,268
Jan12 110919 1820.3 1831.1 1772.4 1776.4 -41.8 785 10,885 +194
Apr12 110919 1829.3 1830.0 1780.0 1780.0 -40.7 27 1,555 -1
Jul12 110919 1790.0 1790.0 1782.9 1782.9 -40.7 1 26 +0
Total Volume and Open Interest 9,099 38,256 -1,075
Palladium(NYMEX)
Sep11 110919 710.35 710.35 710.35 710.35 -20.85 1 48 -2
Dec11 110919 731.20 736.20 710.25 712.10 -20.85 1,904 19,245 -111
Mar12 110919 77.19 77.19 57.99 57.99 -20.85 2 202 +0
Total Volume and Open Interest 1,908 19,505 -112
Copper(CMX)
Sep11 110919 386.10 386.10 375.95 377.15 -14.85 154 1,159 -106
Dec11 110919 391.00 391.50 376.55 378.25 -14.90 24,998 76,963 +234
Mar12 110919 394.35 394.35 378.70 380.35 -14.80 3,290 26,897 -708
May12 110919 390.00 390.00 379.70 381.40 -14.75 2,505 5,882 +995
Jul12 110919 395.05 395.05 381.25 382.20 -14.50 6 1,317 -3
Total Volume and Open Interest 31,653 120,392 +303
DJIA Index(CBOT)
Dec11 110919 11366 11366 11188 11323 -123 323 10,316 +81
Mar12 110919 11242 11365 11242 11242 -123 0 21 +0
Jun12 110919 11172 11295 11172 11172 -123      
Sep12 110919 11102 11225 11102 11102 -123      
Total Volume and Open Interest 323 10,337  
E-mini DJIA Index(CBOT)
Sep11 110916 11435 11500 11400 11500 +48 20,642 38,821 -3,676
Dec11 110919 11351 11371 11176 11323 -123 115,896 68,839 +1,940
Mar12 110919 11211 11242 11130 11242 -123 40 118 +14
Jun12 110919 11172 11172 11172 11172 -123      
Total Volume and Open Interest 115,936 68,957 -36,867
S & P 500(CME)
Dec11 110919 1200.00 1203.50 1181.80 1197.80 -14.00 19,385 264,930 +184
Mar12 110919 1180.00 1198.00 1176.00 1191.90 -14.10 2 3,014 +2
Jun12 110919 1186.80 1186.80 1170.80 1186.80 -14.00 0 27 +0
Sep12 110919 1181.00 1181.30 1165.30 1181.00 -14.30      
Total Volume and Open Interest 19,387 268,071 -223,245
S & P 500 E-Mini(Globex)
Dec11 110919 1199.25 1203.75 1181.50 1197.75 -14.00 2,661,191 2,930,734 +47,160
Mar12 110919 1193.00 1197.00 1176.75 1192.00 -14.00 482 1,227 +205
Total Volume and Open Interest 2,661,673 2,932,074 -1,182,956
NASDAQ 100(CME)
Dec11 110919 2289.30 2313.00 2254.50 2301.00 -6.30 2,752 7,349 +2,525
Mar12 110919 2297.00 2297.00 2258.00 2297.00 -6.00      
Jun12 110919 2294.00 2295.00 2294.00 2294.00 -6.00      
Total Volume and Open Interest 2,752 7,349 -24,551
NASDAQ 100 E-Mini(Globex)
Dec11 110919 2288.00 2314.50 2254.30 2301.00 -6.30 313,377 297,813 +9,314
Mar12 110919 2291.00 2309.00 2257.80 2297.00 -6.00 18 253 +0
Total Volume and Open Interest 313,400 298,073 -186,910
S & P Midcap 400(CME)
Dec11 110919 851.30 851.30 839.00 851.30 -12.70 0 393 +0
Mar12 110919 849.30 849.30 848.30 849.30 -13.00      
Jun12 110919 847.30 847.30 846.30 847.30 -13.00      
Total Volume and Open Interest 0 393 -4,948
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110919 8800 8800 8625 8700 -125 7,173 26,192 +21
Mar12 110919 8700 8725 8700 8700 -125 0 2 +0
Total Volume and Open Interest 7,173 26,194 +21
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)
Oct11 110919 2974.0 2981.5 2922.5 2944.0 -77.5 138,498 261,150 +30,455
Nov11 110919 2961.5 2969.0 2920.5 2938.5 -79.0 81 90 +39
Dec11 110919 2950.0 2969.0 2923.0 2937.0 -77.0 1,573 28,300 -560
Total Volume and Open Interest 140,154 289,544 -190,981
Hang Seng Index(HKFE)
Sep11 110919 19233 19278 18841 18935 -391 93,566 100,172 -2,544
Oct11 110919 19260 19267 18845 18933 -399 1,442 3,553 +232
Total Volume and Open Interest 95,939 109,873 -2,532
DAX(EUREX)
Sep11 110916 5572.5 5636.5 5529.0 5575.5 +76.0 270,393 71,329 -28,630
Dec11 110919 5487.0 5507.0 5370.0 5444.5 -116.0 225,461 170,355 -3,221
Mar12 110919 5552.5 5552.5 5385.0 5457.0 -116.5 6,110 5,650 +788
Total Volume and Open Interest 274,816 176,005 -73,762
FT-SE 100(EURONEXT)
Dec11 110919 5308.00 5308.00 5205.00 5236.50 -95.00 137,720 623,541 +6,131
Mar12 110919 5206.50 5206.50 5201.50 5201.50 -95.00 18 782 +5
Jun12 110919 5168.50 5168.50 5163.50 5163.50 -95.00 0 468 +0
Total Volume and Open Interest 137,738 624,791 -109,033
SPI 200(SFE)
Sep11 110916 4098.0 4098.0 4098.0 4098.0 -1.0 0 32,346 -52,047
Dec11 110919 4145.0 4169.0 4079.0 4094.0 -61.0 32,167 200,209 +515
Mar12 110919 4115.0 4115.0 4062.0 4072.0 -63.0 199 2,239 +124
Total Volume and Open Interest 32,371 205,065 -31,734
GSCI(CME)
Oct11 110919 647.50 648.00 637.00 637.50 -15.70 173 8,199 +76
Nov11 110919 648.50 649.00 638.00 638.50 -15.50      
Dec11 110919 651.60 652.00 641.50 642.00 -15.50      
Total Volume and Open Interest 173 8,199  
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259