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 September 20, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110920 1341.00 1350.25 1335.25 1338.00 +2.00 119,166 317,206 -7,078
Jan12 110920 1351.75 1360.75 1346.00 1348.75 +2.00 29,351 79,235 +791
Mar12 110920 1359.00 1367.50 1353.50 1356.25 +2.25 11,608 53,548 -297
May12 110920 1363.00 1373.00 1358.50 1361.50 +2.75 6,998 59,973 +93
Jul12 110920 1369.75 1381.25 1366.00 1369.00 +2.25 5,758 36,173 -364
Aug12 110920 1358.00 1358.00 1355.75 1358.00 +2.25 30 480 -11
Sep12 110920 1342.75 1342.75 1337.00 1339.00 +2.00 22 378 -2
Nov12 110920 1324.00 1334.50 1322.00 1324.75 +2.75 3,276 29,545 -82
Jan13 110920 1329.00 1330.00 1329.00 1330.00 +2.25 55 10,161 +6
Mar13 110920 1332.00 1332.00 1329.25 1332.00 +2.75 8 131 +6
May13 110920 1334.00 1334.00 1331.25 1334.00 +2.75 9 36 +2
Jul13 110920 1342.50 1342.50 1334.50 1336.00 +1.50 13 168 +0
Aug13 110920 1325.00 1325.00 1322.25 1325.00 +2.75      
Sep13 110920 1306.00 1306.00 1299.75 1306.00 +6.25      
Total Volume and Open Interest 176,358 588,291 -6,907
Soybean Meal(CBOT)
Oct11 110920 346.40 348.70 345.00 345.80 +1.40 15,237 23,980 -174
Dec11 110920 350.80 352.90 349.60 350.30 +1.80 51,182 99,977 -2,194
Jan12 110920 352.80 354.70 351.70 352.40 +1.90 3,154 12,414 +89
Mar12 110920 356.50 357.80 354.70 355.50 +1.60 2,478 9,748 +212
May12 110920 357.40 359.30 356.40 357.10 +1.60 1,621 12,289 +223
Jul12 110920 360.00 361.40 358.50 359.20 +1.40 884 8,879 +35
Aug12 110920 358.20 359.00 354.90 357.30 +2.40 84 1,002 +37
Sep12 110920 355.40 357.20 349.30 353.30 +4.00 39 985 -4
Oct12 110920 350.00 350.00 344.00 346.30 +2.30 42 964 +18
Dec12 110920 349.80 350.30 345.70 348.00 +2.30 128 3,412 -9
Total Volume and Open Interest 74,849 173,939 -1,767
Soybean Oil(CBOT)
Oct11 110920 55.66 55.98 55.29 55.31 -0.22 13,441 32,226 -1,609
Dec11 110920 55.88 56.29 55.60 55.63 -0.21 66,122 151,211 -2,976
Jan12 110920 56.10 56.44 55.81 55.85 -0.18 5,995 30,908 +119
Mar12 110920 56.37 56.65 56.10 56.13 -0.16 3,327 29,779 +212
May12 110920 56.50 56.80 56.21 56.25 -0.17 1,192 20,713 +159
Jul12 110920 56.68 56.99 56.37 56.41 -0.16 869 12,377 -48
Aug12 110920 56.72 56.77 56.26 56.26 -0.21 187 2,433 +142
Sep12 110920 56.40 56.41 56.11 56.11 -0.24 35 1,704 +21
Oct12 110920 55.89 56.00 55.81 55.81 -0.19 6 1,868 -5
Dec12 110920 56.20 56.20 55.66 55.68 -0.21 247 5,934 +129
Total Volume and Open Interest 91,421 289,154 -3,856
Canola(WCE)
Nov11 110920 549.9 556.3 549.9 555.6 +7.0 15,293 88,306 +4
Jan12 110920 560.0 566.5 560.0 566.0 +7.1 6,050 58,003 +2,881
Mar12 110920 570.3 574.8 570.0 574.5 +7.1 1,263 23,143 +7
May12 110920 576.1 579.4 575.4 579.4 +6.2 1,178 13,304 +705
Jul12 110920 578.3 584.1 578.3 584.1 +5.8 199 5,243 +98
Total Volume and Open Interest 24,657 197,562 +3,888
Corn(CBOT)
Dec11 110920 697.25 704.50 690.25 690.25 -2.00 195,620 660,565 -8,327
Mar12 110920 709.25 717.00 703.00 703.00 -2.00 49,363 232,806 +2,403
May12 110920 717.50 724.50 710.00 710.50 -2.50 11,312 58,934 +1,636
Jul12 110920 723.50 728.00 714.00 714.25 -2.00 10,989 91,914 -588
Sep12 110920 660.00 666.25 655.75 655.75 -2.00 1,577 22,107 +123
Dec12 110920 619.50 625.50 619.50 619.75 +2.00 8,599 104,293 +1,289
Mar13 110920 630.00 632.75 627.75 627.75 +1.75 164 28,587 +49
May13 110920 636.25 636.50 631.00 632.75 +1.75 27 711 +19
Jul13 110920 640.00 640.00 635.00 636.25 +1.25 21 928 +11
Sep13 110920 601.75 601.75 598.75 601.75 +3.00 4 134 +4
Total Volume and Open Interest 278,221 1,212,789 -3,162
Wheat(CBOT)
Dec11 110920 675.50 687.75 671.00 674.75 +1.75 48,873 222,771 +1,214
Mar12 110920 712.50 723.25 708.00 711.50 +1.00 6,146 79,751 +175
May12 110920 734.00 744.50 730.75 734.00 +1.25 2,932 22,784 +739
Jul12 110920 740.00 751.75 738.25 740.00 +0.75 3,564 55,988 +47
Sep12 110920 758.25 760.00 751.25 752.75 -0.25 124 3,143 +6
Dec12 110920 773.25 781.75 770.75 771.75 -0.75 1,028 26,293 +253
Total Volume and Open Interest 62,788 414,164 +2,474
Wheat(KCBT)
Dec11 110920 770.25 780.00 763.00 765.00 -3.00 12,512 89,948 -1,901
Mar12 110920 785.00 794.25 777.75 779.75 -3.25 3,548 33,418 +46
May12 110920 792.25 801.00 785.75 787.50 -2.25 1,441 4,794 +274
Jul12 110920 794.00 802.75 787.75 789.50 -2.50 2,989 25,255 +765
Sep12 110920 803.50 804.25 800.75 801.00 -1.00 92 1,499 +22
Dec12 110920 823.75 823.75 815.00 816.00 -1.00 93 1,715 +22
Total Volume and Open Interest 20,675 156,911 -772
Wheat(MGE)
Sep11 110914 929.00 929.00 929.00 929.00 +2.25 28 4 -25
Dec11 110920 844.25 856.25 840.75 842.50 +0.75 2,355 19,705 -43
Mar12 110920 839.25 850.50 835.50 837.25 +0.50 963 10,091 +174
May12 110920 840.25 850.25 836.50 837.75 +0.50 401 3,674 +14
Jul12 110920 845.25 851.00 836.25 837.75 +0.25 354 4,890 +55
Total Volume and Open Interest 4,339 42,090 +317
Oats(CBOT)
Dec11 110920 346.75 353.75 343.50 349.00 +3.50 726 12,452 -8
Mar12 110920 359.00 363.75 354.50 360.00 +3.50 196 1,413 +45
May12 110920 365.50 371.00 363.50 366.00 +2.50 20 100 +16
Jul12 110920 372.00 372.00 369.50 372.00 +2.50 0 4 +0
Total Volume and Open Interest 942 14,007 +53
Rough Rice(CBOT)
Sep11 110914 17.59 17.89 17.59 17.59 -0.30 3 3 -144
Nov11 110920 17.25 17.46 16.85 17.19 -0.19 1,043 13,925 -452
Jan12 110920 17.66 17.66 17.14 17.50 -0.18 350 2,112 +95
Mar12 110920 17.69 17.85 17.60 17.77 -0.18 20 1,129 +13
Total Volume and Open Interest 1,415 17,410 -344
Live Cattle(CME)
Oct11 110920 118.050 118.800 117.900 118.700 +1.065 15,962 57,654 -4,599
Dec11 110920 118.230 119.250 117.950 119.200 +1.250 17,618 143,684 +1,749
Feb12 110920 121.180 121.885 120.850 121.785 +0.885 4,891 62,751 -423
Apr12 110920 125.350 126.080 125.050 126.035 +0.955 2,640 42,174 +678
Jun12 110920 123.750 124.350 123.500 124.330 +0.680 1,599 17,868 +565
Aug12 110920 123.930 124.500 123.900 124.385 +0.455 145 2,601 +59
Total Volume and Open Interest 42,887 328,228 -1,950
Feeder Cattle(CME)
Sep11 110920 134.285 134.750 134.150 134.350 -0.150 558 3,690 -60
Oct11 110920 136.185 137.650 135.785 137.535 +1.185 2,158 11,264 -446
Nov11 110920 138.300 139.850 138.035 139.785 +1.235 1,968 11,837 +641
Jan12 110920 140.000 141.650 140.000 141.485 +1.135 598 5,102 +26
Mar12 110920 141.550 142.450 141.550 142.435 +0.835 178 2,095 +56
Apr12 110920 141.850 142.700 141.850 142.700 +1.050 17 533 +10
May12 110920 142.535 143.200 142.500 143.200 +0.700 16 440 +7
Total Volume and Open Interest 5,525 35,208 +256
Lean Hogs(CME)
Oct11 110920 87.785 89.300 87.535 89.035 +1.385 16,014 38,094 -2,123
Dec11 110920 81.950 83.080 81.885 82.980 +1.150 20,815 106,395 +2,043
Feb12 110920 87.250 87.600 86.850 87.300 +0.250 3,147 46,607 -193
Apr12 110920 91.650 91.885 91.000 91.300 -0.235 2,378 30,072 +487
May12 110920 96.000 96.000 96.000 96.000 +0.100 108 1,096 -18
Jun12 110920 98.600 98.980 98.285 98.480 -0.020 1,379 13,989 -653
Jul12 110920 97.550 97.900 97.300 97.500 +0.250 179 4,047 +48
Aug12 110920 96.635 96.750 96.200 96.500 +0.050 476 2,848 +75
Total Volume and Open Interest 44,616 244,747 -260
Class III Milk(CME)
Sep11 110920 18.92 18.93 18.91 18.93 unch 239 6,158 -58
Oct11 110920 17.60 17.77 17.35 17.40 -0.37 645 5,621 +114
Nov11 110920 17.60 17.80 17.40 17.51 -0.21 363 4,814 +104
Dec11 110920 17.40 17.50 17.15 17.39 -0.04 451 4,353 +54
Jan12 110920 17.00 17.08 16.91 16.98 -0.03 269 1,909 +107
Total Volume and Open Interest 2,445 33,477 +572
Cocoa(ICE)
Dec11 110920 2727 2753 2716 2730 +14 15,868 73,201 -1,452
Mar12 110920 2780 2796 2761 2774 +12 3,905 58,301 +946
May12 110920 2785 2806 2772 2784 +7 1,280 17,461 +195
Jul12 110920 2805 2822 2789 2800 +10 833 8,315 +416
Sep12 110920 2820 2821 2800 2815 +10 610 9,967 +189
Dec12 110920 2834 2834 2813 2828 +9 833 8,509 +380
Mar13 110920 2840 2850 2840 2840 +10 80 2,588 +44
Total Volume and Open Interest 23,409 180,320 +718
Coffee "C"(ICE)
Sep11 110920 264.90 267.15 259.45 259.45 -3.35 9 54 -11
Dec11 110920 262.50 266.00 259.50 260.20 -1.85 12,131 71,830 -622
Mar12 110920 267.00 268.65 262.60 263.15 -1.90 3,277 22,460 +565
May12 110920 268.30 269.50 263.70 264.30 -2.05 611 10,590 +43
Jul12 110920 267.25 268.15 262.40 263.00 -2.05 206 3,171 +80
Sep12 110920 265.00 266.10 260.90 260.90 -2.15 185 2,870 +129
Total Volume and Open Interest 16,467 113,605 +212
Orange Juice(ICE)
Nov11 110920 164.80 169.70 162.75 168.45 +5.30 351 18,235 -31
Jan12 110920 162.25 164.70 162.25 163.45 +2.55 129 3,134 +12
Mar12 110920 162.35 163.90 162.35 163.35 +2.45 84 1,744 +29
May12 110920 164.25 164.25 163.10 163.10 +2.25 21 565 +21
Jul12 110920 163.00 163.00 163.00 163.00 +1.90 0 158 +0
Sep12 110920 162.90 162.90 162.90 162.90 +1.90 0 1 +0
Total Volume and Open Interest 585 23,847 +31
Sugar #11(ICE)
Oct11 110920 27.90 28.14 27.25 27.59 -0.24 31,630 72,582 -7,886
Mar12 110920 26.74 27.14 26.45 26.79 +0.08 48,311 255,588 +201
May12 110920 25.88 26.23 25.61 25.88 +0.01 11,876 66,288 +1,355
Jul12 110920 24.84 25.17 24.55 24.79 -0.08 4,624 64,782 +348
Oct12 110920 24.27 24.47 23.86 24.10 -0.17 2,243 33,408 -181
Total Volume and Open Interest 100,573 541,005 -6,486
London Cocoa(LCE)
Dec11 110920 1769 1788 1762 1772 +4 13,953 88,266 +170
Mar12 110920 1804 1819 1794 1805 +5 7,985 44,373 +1,114
May12 110920 1821 1835 1813 1820 +4 2,371 15,992 +219
Jul12 110920 1835 1850 1827 1835 +3 2,027 14,459 +249
Sep12 110920 1855 1863 1845 1849 -1 1,468 11,119 +307
Dec12 110920 1877 1884 1866 1866 -4 850 10,657 +534
Mar13 110920 1893 1896 1882 1882 -4 40 962 +40
Total Volume and Open Interest 28,694 185,828 +2,633
London Sugar(LCE)
Dec11 110920 690.50 692.60 677.20 678.40 -10.70 2,491 20,877 +195
Mar12 110920 677.80 680.10 665.10 666.40 -10.20 1,244 11,901 -212
May12 110920 668.50 670.00 658.20 659.40 -9.20 478 4,334 -39
Aug12 110920 654.70 654.90 643.40 644.90 -8.90 107 2,624 +42
Oct12 110920 638.40 638.70 627.80 629.20 -6.80 61 1,600 +1
Total Volume and Open Interest 4,382 41,892 -18
Cotton(ICE)
Oct11 110920 102.45 105.15 102.45 103.81 -0.27 32 235 -6
Dec11 110920 105.00 107.30 103.86 105.41 -0.11 16,130 89,241 -5,005
Mar12 110920 101.46 104.64 101.37 102.91 -0.04 3,656 40,490 +599
May12 110920 100.35 102.92 100.35 101.78 +0.08 502 6,321 +7
Jul12 110920 99.50 101.85 99.50 100.92 +0.16 589 11,096 +75
Oct12 110920 99.55 99.55 99.55 99.55 -0.19 0 3 +0
Total Volume and Open Interest 20,977 151,584 -4,311
Lumber(CME)
Nov11 110920 241.5 251.2 241.4 245.0 +3.8 520 5,950 -92
Jan12 110920 265.0 270.7 264.3 268.0 +1.3 124 2,488 -41
Mar12 110920 284.0 285.9 280.2 283.0 +3.0 18 522 +1
May12 110920 292.8 292.8 289.5 290.0 +6.9 0 130 +0
Total Volume and Open Interest 664 9,112 -130
Crude Oil(NYM)
Oct11 110920 85.84 87.46 85.11 86.89 +1.19 132,221 16,819 -40,615
Nov11 110920 86.01 87.68 85.25 86.92 +1.11 283,210 320,772 +14,473
Dec11 110920 86.28 87.89 85.50 87.17 +1.14 80,814 195,720 +4,215
Jan12 110920 86.00 88.12 85.76 87.43 +1.16 25,323 99,168 +770
Feb12 110920 86.19 88.35 86.19 87.68 +1.17 10,711 34,080 -372
Mar12 110920 86.90 88.50 86.68 87.94 +1.18 10,845 43,090 -59
Apr12 110920 86.87 88.84 86.87 88.22 +1.20 5,545 25,417 +26
May12 110920 87.81 89.13 87.36 88.51 +1.23 4,474 24,145 +194
Jun12 110920 87.75 89.33 87.65 88.81 +1.26 16,529 78,889 +1,166
Jul12 110920 87.33 89.10 87.33 89.09 +1.27 3,326 36,372 -1,173
Aug12 110920 87.74 89.60 87.74 89.31 +1.28 1,784 17,066 +65
Sep12 110920 88.55 89.52 88.55 89.52 +1.29 2,139 18,119 +163
Oct12 110920 89.17 89.73 89.17 89.73 +1.30 2,414 16,777 +670
Nov12 110920 89.37 89.94 89.37 89.94 +1.31 1,503 20,101 -27
Dec12 110920 88.55 90.67 88.55 90.17 +1.32 20,875 149,839 -269
Jan13 110920 90.29 90.29 90.29 90.29 +1.32 269 19,837 +26
Total Volume and Open Interest 612,467 1,381,246 -19,919
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 110920 86.000 87.700 85.275 86.925 +1.125 7,027 1,550 +329
Dec11 110920 86.000 87.875 85.625 87.175 +1.150 295 474 +8
Jan12 110920 86.750 87.875 86.750 87.425 +1.150 14 272 +1
Feb12 110920 87.675 87.675 87.675 87.675 +1.175 2 21 +0
Mar12 110920 87.950 87.950 87.950 87.950 +1.200 4 21 +0
Apr12 110920 88.525 88.525 88.225 88.225 +1.200 1 9 +0
May12 110920 88.500 88.500 88.500 88.500 +1.225 1 6 +0
Jun12 110920 88.800 88.800 88.800 88.800 +1.250 0 13 +0
Total Volume and Open Interest 7,372 2,607 -1,135
Heating Oil(NYM)
Oct11 110920 294.95 298.97 293.42 296.16 +1.69 42,724 62,070 -5,844
Nov11 110920 295.36 299.86 294.40 297.13 +1.70 28,876 75,728 +1,487
Dec11 110920 297.00 300.48 294.96 297.86 +1.77 17,811 54,689 +289
Jan12 110920 298.00 300.84 296.85 298.54 +1.83 7,149 37,214 +439
Feb12 110920 295.10 300.43 295.10 298.09 +1.88 2,786 13,664 -702
Mar12 110920 297.27 298.70 295.40 296.73 +1.91 2,006 14,016 +237
Apr12 110920 294.32 294.32 292.42 294.07 +1.84 829 6,898 +62
May12 110920 289.76 291.43 289.76 291.43 +1.74 593 5,688 +38
Jun12 110920 289.19 291.88 288.18 289.90 +1.67 4,263 31,569 +64
Jul12 110920 289.88 289.90 289.42 289.90 +1.67 228 2,985 +107
Aug12 110920 290.21 290.21 290.21 290.21 +1.68 41 3,464 +16
Sep12 110920 290.68 290.68 290.63 290.63 +1.68 359 3,025 +126
Total Volume and Open Interest 109,092 331,118 -3,082
Gasoline(NYMEX)
Oct11 110920 270.22 273.45 268.26 270.14 +0.49 33,681 56,608 -4,353
Nov11 110920 267.98 271.52 266.38 268.43 +0.92 25,866 69,130 +2,459
Dec11 110920 266.37 269.72 264.65 266.96 +1.25 12,408 50,211 +686
Jan12 110920 266.24 269.05 264.42 266.79 +1.33 4,176 31,027 +192
Feb12 110920 267.65 269.51 265.16 267.48 +1.39 1,247 12,055 -273
Mar12 110920 266.85 269.02 266.57 268.55 +1.50 479 11,891 -34
Apr12 110920 279.53 279.60 278.72 279.38 +1.67 363 8,556 -2
May12 110920 279.16 279.37 277.71 279.37 +1.74 263 4,311 +114
Jun12 110920 277.70 280.12 276.15 278.37 +1.81 674 13,827 +63
Jul12 110920 276.25 276.25 276.25 276.25 +1.95 110 1,602 -5
Total Volume and Open Interest 79,624 277,685 -1,082
e-miNY RBOB Gasoline(NYM)
Oct11 110920 270.10 270.14 270.10 270.10 +0.40 0 1 +0
Nov11 110920 268.40 268.43 268.40 268.40 +0.90      
Dec11 110920 267.00 267.00 266.96 267.00 +1.30 0 1 +0
Jan12 110920 266.80 266.80 266.79 266.80 +1.30 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct11 110920 3.830 3.859 3.779 3.798 -0.031 113,722 84,643 -16,368
Nov11 110920 3.935 3.964 3.867 3.885 -0.047 80,656 233,568 +5,628
Dec11 110920 4.170 4.205 4.128 4.142 -0.030 29,354 81,142 -1,848
Jan12 110920 4.312 4.350 4.270 4.286 -0.025 22,885 164,585 +622
Feb12 110920 4.347 4.347 4.289 4.303 -0.024 6,754 37,600 +828
Mar12 110920 4.299 4.333 4.261 4.275 -0.025 10,260 50,909 -733
Apr12 110920 4.287 4.315 4.239 4.256 -0.024 8,131 78,788 -235
May12 110920 4.338 4.338 4.277 4.287 -0.024 941 18,214 +130
Jun12 110920 4.357 4.380 4.324 4.328 -0.024 491 13,914 +43
Jul12 110920 4.378 4.394 4.361 4.373 -0.024 538 11,665 -6
Aug12 110920 4.383 4.411 4.383 4.398 -0.024 479 10,447 +5
Sep12 110920 4.385 4.409 4.385 4.401 -0.024 508 8,742 +4
Oct12 110920 4.436 4.455 4.417 4.433 -0.022 2,619 45,065 -1,048
Nov12 110920 4.590 4.607 4.590 4.595 -0.022 1,455 8,741 -341
Dec12 110920 4.850 4.874 4.836 4.853 -0.017 497 12,092 -162
Jan13 110920 4.977 5.007 4.977 4.991 -0.016 2,450 22,266 -314
Total Volume and Open Interest 284,099 954,696 -12,648
Brent Crude Oil(ICE)
Nov11 110920 109.20 111.59 108.70 110.54 +1.40 166,590 189,111 -3,593
Dec11 110920 108.10 110.24 107.68 109.26 +1.15 103,714 198,124 +447
Jan12 110920 107.94 109.46 107.09 108.50 +0.97 29,212 52,404 +716
Feb12 110920 107.32 108.95 106.94 108.05 +0.92 13,264 30,327 +2,313
Mar12 110920 107.42 108.60 106.82 107.74 +0.92 10,058 48,081 +144
Apr12 110920 107.17 108.36 106.43 107.50 +0.91 5,685 20,360 +74
May12 110920 106.94 108.07 106.36 107.29 +0.92 4,963 15,011 +487
Jun12 110920 106.63 107.91 105.81 107.08 +0.94 11,968 52,634 -1,168
Jul12 110920 106.41 106.90 106.41 106.90 +0.94 1,289 12,078 -4
Aug12 110920 106.69 106.69 106.69 106.69 +0.93 812 8,269 -244
Sep12 110920 106.44 106.44 106.44 106.44 +0.92 1,135 13,433 +45
Oct12 110920 106.18 106.18 106.18 106.18 +0.92 1,000 6,915 -168
Nov12 110920 105.90 105.90 105.90 105.90 +0.92 982 9,239 -6
Dec12 110920 104.76 106.49 104.34 105.61 +0.92 16,968 85,652 +1,956
Total Volume and Open Interest 379,040 859,910 +1,858
Gas Oil(ICE)
Oct11 110920 933.00 944.75 926.50 939.00 +7.50 56,096 137,780 -8,545
Nov11 110920 926.00 940.50 922.50 935.00 +7.50 51,394 101,949 +1,316
Dec11 110920 924.50 935.75 918.00 930.50 +7.25 34,343 79,687 -1,159
Jan12 110920 923.25 932.00 917.75 927.00 +7.00 11,521 63,053 -266
Feb12 110920 920.00 928.50 916.50 923.50 +6.75 6,491 31,551 +68
Mar12 110920 916.00 921.50 913.25 920.25 +6.75 4,358 21,587 +255
Apr12 110920 913.00 917.50 910.25 917.00 +6.75 2,334 15,282 +334
May12 110920 911.00 914.50 907.25 913.75 +6.50 1,843 12,730 -27
Jun12 110920 907.50 915.75 904.75 911.75 +6.50 5,528 42,237 -562
Jul12 110920 911.75 911.75 911.75 911.75 +6.25 638 12,190 -39
Total Volume and Open Interest 180,102 594,236 -7,888
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110920 2.654 2.670 2.647 2.652 +0.013 104 968 -42
Nov11 110920 2.625 2.632 2.603 2.607 +0.010 118 965 -18
Dec11 110920 2.578 2.580 2.558 2.560 +0.009 48 1,373 -10
Jan12 110920 2.510 2.518 2.499 2.503 +0.007 179 860 -87
Feb12 110920 2.508 2.508 2.491 2.498 +0.009 15 1,029 +14
Mar12 110920 2.511 2.513 2.500 2.508 +0.010 20 1,016 +2
Apr12 110920 2.534 2.535 2.525 2.532 +0.006 7 719 +5
Total Volume and Open Interest 687 10,097 -120
WTI Crude Oil(ICE)
Nov11 110920 85.50 87.67 85.50 86.92 +1.11 67,894 67,843 +2,138
Dec11 110920 85.85 87.90 85.78 87.17 +1.14 26,093 92,304 -527
Jan12 110920 86.33 88.10 86.09 87.43 +1.16 9,088 24,960 +1,387
Feb12 110920 86.48 88.32 86.48 87.68 +1.17 3,225 11,595 +143
Mar12 110920 86.69 88.59 86.69 87.94 +1.18 3,171 16,048 +68
Apr12 110920 87.23 88.85 87.23 88.22 +1.20 1,572 6,700 +40
May12 110920 87.22 88.91 87.22 88.51 +1.23 1,071 7,891 +21
Jun12 110920 87.49 88.90 87.49 88.81 +1.26 3,973 27,403 +936
Jul12 110920 88.87 89.09 88.87 89.09 +1.27 323 7,695 -73
Aug12 110920 89.31 89.31 89.31 89.31 +1.28 111 4,792 -10
Sep12 110920 89.52 89.52 89.52 89.52 +1.29 298 8,420 +28
Oct12 110920 89.73 89.73 89.73 89.73 +1.30 40 1,526 -12
Nov12 110920 89.94 89.94 89.94 89.94 +1.31 57 2,519 +3
Dec12 110920 88.81 90.65 88.81 90.17 +1.32 4,390 46,265 -24
Jan13 110920 90.29 90.29 90.29 90.29 +1.32 0 1,954 +0
Feb13 110920 90.39 90.39 90.39 90.39 +1.31 0 588 +0
Total Volume and Open Interest 125,332 408,414 -18,394
US Dollar Index(ICE)
Dec11 110920 77.830 77.960 77.325 77.527 -0.113 34,945 62,726 +2,108
Mar12 110920 77.875 77.948 77.820 77.948 -0.177 1 505 +0
Jun12 110920 78.427 78.427 78.427 78.427 -0.178 0 2 +0
Total Volume and Open Interest 34,946 63,233 -12,702
Australian Dollar(CME)
Sep11 110919 102.95 103.77 101.77 101.77 -2.00 12,000 51,627 -3,139
Dec11 110920 101.04 102.02 100.41 101.65 +0.97 118,893 78,707 +2,172
Mar12 110920 100.73 101.31 99.80 100.75 +0.95 16 37 +12
Total Volume and Open Interest 118,918 78,846 -49,434
British Pound(CME)
Sep11 110919 157.37 157.89 156.45 156.58 -1.31 21,912 45,896 -6,988
Dec11 110920 156.88 157.35 156.41 157.16 +0.38 95,022 142,883 +5,255
Mar12 110920 157.09 157.18 156.65 157.04 +0.39 30 45 +11
Total Volume and Open Interest 95,052 142,934 -40,630
Canadian Dollar(CME)
Sep11 110920 100.96 101.13 100.54 100.74 -0.16 3,137 40,472 -859
Dec11 110920 100.82 101.00 100.31 100.68 -0.03 87,100 75,618 -466
Mar12 110920 100.45 100.69 100.25 100.55 -0.03 339 2,942 +135
Jun12 110920 100.40 100.45 100.36 100.45 +0.02 0 574 +0
Total Volume and Open Interest 90,578 119,991 -1,190
Japanese Yen(CME)
Sep11 110919 129.99 130.45 129.89 130.39 +0.29 12,392 57,164 -4,547
Dec11 110920 130.70 131.13 130.44 131.11 +0.22 71,369 126,637 +8,182
Mar12 110920 130.73 131.28 130.73 131.28 +0.22 1 122 +1
Total Volume and Open Interest 71,370 126,781 -48,981
Swiss Franc(CME)
Sep11 110919 113.60 114.16 112.75 112.83 -1.33 3,817 24,791 -926
Dec11 110920 113.71 114.07 112.37 112.76 -0.84 20,200 20,345 +522
Mar12 110920 113.75 113.94 112.95 113.10 -0.84 3 534 -2
Total Volume and Open Interest 20,203 20,891 -24,271
EuroFX(CME)
Sep11 110919 136.80 137.95 135.98 136.06 -1.89 79,709 120,126 -12,433
Dec11 110920 136.68 137.38 135.85 136.78 +0.20 318,921 202,661 -9,673
Mar12 110920 135.96 137.25 135.96 136.77 +0.21 31 830 +3
Total Volume and Open Interest 318,967 204,334 -129,790
Mexican Peso(CME)
Sep11 110919 765.0 768.5 755.8 756.2 -12.2 7,675 41,368 -954
Oct11 110920 755.8 757.2 755.8 755.8 -1.5      
Total Volume and Open Interest 32,778 76,903 -38,700
Brazilian Real(CME)
Oct11 110920 555.70 558.40 555.70 555.70 -2.70      
Nov11 110920 552.80 555.55 552.80 552.80 -2.75 0 1,500 +0
Dec11 110920 550.00 556.30 544.65 549.90 -2.80 920 5,305 +191
Jan12 110920 547.00 549.85 547.00 547.00 -2.85 1 14,367 +1
Total Volume and Open Interest 921 37,419 +192
30-Year T-Bonds(CBOT)
Sep11 110920 142~250 143~000 141~310 142~200 -0~100 7,884 15,490 -5,601
Dec11 110920 141~180 141~270 140~210 141~120 -0~110 275,639 642,813 +4,283
Mar12 110920 140~250 141~000 140~210 140~210 -0~110 128 304 +47
Total Volume and Open Interest 283,651 658,607 -1,271
10-Year T-Notes(CBOT)
Sep11 110920 131~120 131~145 131~020 131~110 -0~025 5,609 13,872 -3,089
Dec11 110920 130~175 130~235 130~055 130~150 -0~025 894,252 1,551,637 +12,218
Mar12 110920 129~210 129~220 129~210 129~215 -0~005 3 7 +1
Total Volume and Open Interest 899,864 1,565,516 +9,130
5-Year T-Notes(CBOT)
Sep11 110920 124~000 124~003 123~105 123~126 -0~005 12,116 43,394 -6,393
Dec11 110920 123~014 123~029 122~116 123~011 -0~007 517,019 1,315,994 +21,296
Mar12 110920 122~035 122~042 122~035 122~035 -0~007      
Total Volume and Open Interest 529,135 1,359,388 +14,903
2 Year T-Notes(CBOT)
Sep11 110920 110~047 110~047 110~045 110~045 -0~002 3,337 17,045 -133
Dec11 110920 110~043 110~045 110~039 110~041 -0~002 178,303 783,399 -4,461
Mar12 110920 110~036 110~038 110~036 110~036 -0~002 0 138 +0
Total Volume and Open Interest 181,640 800,582 -4,594
Eurodollars(CME)
Dec11 110920 99.525 99.550 99.505 99.540 +0.020 255,151 1,093,797 -10,640
Mar12 110920 99.500 99.530 99.475 99.520 +0.025 177,182 1,014,934 -4,164
Jun12 110920 99.515 99.545 99.500 99.535 +0.020 161,761 1,126,493 -15,714
Sep12 110920 99.540 99.555 99.520 99.550 +0.015 189,375 764,108 -28,710
Dec12 110920 99.545 99.550 99.520 99.545 +0.005 156,571 753,099 -4,127
Mar13 110920 99.530 99.540 99.505 99.535 unch 139,134 731,223 -3,525
Jun13 110920 99.475 99.490 99.440 99.475 unch 119,760 554,221 +1,268
Sep13 110920 99.370 99.395 99.340 99.375 unch 135,312 495,167 -18,234
Dec13 110920 99.215 99.240 99.180 99.220 unch 80,327 405,531 -760
Mar14 110920 99.065 99.080 99.015 99.055 unch 66,855 281,665 +3,246
Jun14 110920 98.855 98.890 98.820 98.865 unch 67,278 278,252 -5,011
Sep14 110920 98.675 98.695 98.620 98.670 unch 83,138 167,301 +4,555
Dec14 110920 98.475 98.495 98.420 98.470 unch 44,466 172,567 +6,150
Mar15 110920 98.280 98.300 98.225 98.280 unch 22,360 121,189 -1,575
Jun15 110920 6.340 6.355 6.280 6.340 -0.005 18,626 117,229 +124
Sep15 110920 6.165 6.175 6.090 6.155 -0.005 17,942 74,256 +254
Dec15 110920 5.980 5.985 5.905 5.970 -0.010 18,542 66,063 -1,006
Mar16 110920 5.805 5.830 5.745 5.810 -0.015 8,540 51,496 -23
Total Volume and Open Interest 1,814,396 8,491,931 -66,330
30 Day Federal Funds(CBOT)
Sep11 110920 99.918 99.920 99.915 99.918 unch 2,175 52,390 -650
Oct11 110920 99.935 99.935 99.925 99.930 unch 9,507 63,378 -661
Nov11 110920 99.940 99.940 99.930 99.935 unch 13,136 63,487 +2,519
Dec11 110920 99.940 99.940 99.930 99.935 -0.005 6,093 63,950 -1,066
Jan12 110920 99.940 99.940 99.930 99.935 unch 4,732 54,506 -709
Feb12 110920 99.940 99.940 99.930 99.930 -0.005 5,937 46,972 -2,090
Total Volume and Open Interest 52,198 703,443 -1,654
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 110920 99.690 99.690 99.690 99.690 +0.003 0 332 +0
Mar12 110920 99.698 99.698 99.698 99.698 +0.010 0 340 +0
Jun12 110920 99.702 99.702 99.702 99.702 +0.010      
Sep12 110920 99.700 99.700 99.700 99.700 +0.010      
Dec12 110920 99.760 99.760 99.760 99.760 +0.010      
Mar13 110920 99.760 99.760 99.760 99.760 +0.010      
Jun13 110920 99.715 99.715 99.715 99.715 +0.010      
Sep13 110920 99.575 99.575 99.575 99.575 +0.010      
Dec13 110920 99.435 99.435 99.435 99.435 +0.010      
Mar14 110920 99.295 99.295 99.295 99.295 +0.010      
Total Volume and Open Interest 0 672 +0
3-Mth Euro-Yen(SGX)
Dec11 110920 99.69 99.69 99.69 99.69 +0.00 0 2,025 +0
Mar12 110920 99.70 99.70 99.70 99.70 +0.01 0 2,338 +0
Jun12 110920 99.70 99.70 99.70 99.70 +0.01 0 1,470 +0
Sep12 110920 99.70 99.70 99.70 99.70 +0.01 0 411 +0
Dec12 110920 99.76 99.76 99.76 99.76 +0.01 0 51 +0
Mar13 110920 99.76 99.76 99.76 99.76 +0.01 0 1 +0
Jun13 110920 99.71 99.71 99.71 99.71 +0.01      
Sep13 110920 99.57 99.57 99.57 99.57 +0.01      
Total Volume and Open Interest 0 6,298 +0
Japanese Gov't Bonds(SGX)
Dec11 110920 142.73 142.92 142.71 142.71 +0.14 1,277 26,190 +37
Mar12 110920 141.96 141.96 141.96 141.96 +0.02 0 4 +0
Jun12 110920 139.87 139.87 139.87 139.87 +0.02      
Total Volume and Open Interest 1,277 26,194 +37
Euro-Bund(EUREX)
Dec11 110920 137.77 138.14 137.20 137.44 +0.01 586,437 838,875 -17,377
Mar12 110920 138.25 138.58 137.88 137.96 unch 65 408 -28
Jun12 110920 137.74 137.74 137.74 137.74 +0.01      
Total Volume and Open Interest 586,502 839,283 -17,405
Euro-Bobl(EUREX)
Dec11 110920 122.66 122.85 122.38 122.51 unch 297,733 688,177 -6,159
Mar12 110920 122.91 122.91 122.91 122.91 +0.08 350 20 +0
Jun12 110920 122.66 122.66 122.66 122.66 unch      
Total Volume and Open Interest 298,083 688,197 -6,159
3-Mth Euribor(EUREX)
Sep11 110919 98.465 98.465 98.465 98.465 unch 9 1,722 -5
Dec11 110920 98.820 98.830 98.820 98.830 +0.015 526 1,804 +270
Mar12 110920 98.920 98.920 98.920 98.920 +0.005 175 2,445 +0
Total Volume and Open Interest 1,144 9,142 -1,111
Long Gilt(LIFFE)
Sep11 110920 131~17 131~28 131~17 131~20 -0~02 140 19,244 +30
Dec11 110920 130~31 130~31 130~04 130~11 -0~02 90,293 347,331 -2,812
Total Volume and Open Interest 90,433 366,575 -2,782
3-Mth Short Sterling(LIFFE)
Sep11 110920 99.08 99.08 99.07 99.08 +0.01 16,826 323,677 -7,604
Dec11 110920 99.05 99.06 99.02 99.05 unch 43,267 422,867 -1,830
Mar12 110920 99.08 99.09 99.06 99.08 unch 60,016 424,401 +15,972
Jun12 110920 99.11 99.13 99.10 99.11 unch 55,204 229,674 +498
Sep12 110920 99.14 99.15 99.12 99.13 unch 42,121 284,444 +11,473
Dec12 110920 99.11 99.13 99.09 99.11 unch 47,793 268,205 -174
Total Volume and Open Interest 360,592 2,485,075 +20,774
3-Mth Euribor(LIFFE)
Dec11 110920 98.825 98.850 98.810 98.830 +0.015 250,370 747,193 +54,292
Mar12 110920 98.915 98.940 98.905 98.920 unch 165,784 517,815 -2,919
Jun12 110920 98.950 98.970 98.925 98.945 -0.005 105,896 365,881 -1,051
Total Volume and Open Interest 926,287 3,182,931 -491,880
3-Mth Aus T-Bills(SFE)
Dec11 110920 95.92 95.96 95.81 95.87 -0.06 27,029 244,903 +1,613
Mar12 110920 96.28 96.35 96.16 96.24 -0.05 17,776 176,640 +919
Jun12 110920 96.32 96.39 96.21 96.29 -0.05 11,007 104,848 +291
Sep12 110920 96.23 96.37 96.13 96.21 -0.03 5,087 76,511 +415
Dec12 110920 96.14 96.20 96.08 96.12 -0.03 2,753 40,492 +771
Mar13 110920 95.99 96.07 95.96 96.02 -0.02 1,549 42,988 +882
Jun13 110920 95.90 95.98 95.85 95.90 -0.03 1,316 26,733 +425
Sep13 110920 95.76 95.85 95.66 95.79 -0.02 793 9,147 +213
Dec13 110920 95.56 95.65 95.55 95.65 -0.03 4 2,278 +4
Mar14 110920 95.46 95.52 95.45 95.52 -0.03 2 394 +2
Total Volume and Open Interest 67,317 724,994 +5,536
10-Year Aus T-Bonds(SFE)
Dec11 110920 95.82 95.90 95.81 95.83 unch 40,594 323,601 +3,953
Mar12 110920 95.83 95.83 95.83 95.83 unch      
Total Volume and Open Interest 40,594 323,601 +3,953
3-Year Aus T-Bonds(SFE)
Dec11 110920 96.41 96.50 96.35 96.43 unch 153,457 457,552 -9,680
Mar12 110920 96.43 96.43 96.43 96.43 unch      
Total Volume and Open Interest 153,457 457,552 -9,680
Gold(CMX)
Oct11 110920 1776.8 1811.7 1770.4 1806.9 +30.2 7,996 32,328 +148
Dec11 110920 1780.9 1814.3 1772.0 1809.1 +30.2 189,056 322,334 -1,536
Feb12 110920 1782.1 1815.3 1776.0 1811.1 +30.2 3,069 37,573 +415
Apr12 110920 1788.0 1813.5 1786.0 1812.8 +30.2 456 9,981 +136
Jun12 110920 1784.5 1819.4 1784.5 1814.6 +30.2 432 17,412 +25
Aug12 110920 1795.0 1817.0 1788.0 1816.6 +30.3 90 6,763 -7
Oct12 110920 1793.0 1818.5 1793.0 1818.5 +30.4 105 4,244 -1
Dec12 110920 1800.0 1820.6 1794.0 1820.6 +30.5 200 14,858 +50
Feb13 110920 1822.5 1822.6 1817.2 1822.6 +30.6 4 3,411 +0
Apr13 110920 1824.7 1824.7 1824.7 1824.7 +30.7 4 332 +2
Jun13 110920 1827.1 1827.1 1827.1 1827.1 +30.7 50 12,867 +40
Total Volume and Open Interest 201,728 502,533 -856
Silver(CMX)
Sep11 110920 3951.5 4015.0 3937.5 4008.1 +97.1 52 272 -21
Dec11 110920 3973.0 4037.5 3923.0 4013.7 +97.4 46,847 74,359 -36
Mar12 110920 3967.5 4023.5 3927.0 4017.1 +97.5 704 9,090 -2
May12 110920 3973.0 4019.0 3961.0 4018.2 +97.5 24 2,639 +4
Jul12 110920 4031.0 4031.0 3996.5 4018.7 +97.6 116 2,020 -1
Sep12 110920 4015.8 4015.8 4015.8 4015.8 +97.5 102 596 +55
Dec12 110920 3953.0 4020.0 3944.0 4011.9 +98.2 543 10,219 +230
Total Volume and Open Interest 49,378 112,490 +303
Platinum(NYMEX)
Oct11 110920 1775.0 1790.5 1766.5 1781.9 +9.9 7,607 24,815 -971
Jan12 110920 1779.5 1794.1 1773.4 1786.6 +10.2 1,113 11,502 +617
Apr12 110920 1782.9 1795.2 1782.9 1790.2 +10.2 77 1,618 +63
Jul12 110920 1794.0 1794.0 1792.0 1793.1 +10.2 1 26 +0
Total Volume and Open Interest 8,799 37,966 -290
Palladium(NYMEX)
Sep11 110920 717.50 717.50 716.00 716.00 +5.65 0 47 -1
Dec11 110920 715.05 724.00 715.00 717.75 +5.65 2,985 19,310 +65
Mar12 110920 63.64 63.64 63.64 63.64 +5.65 2 204 +2
Total Volume and Open Interest 2,988 19,572 +67
Copper(CMX)
Sep11 110920 375.65 380.15 370.50 371.65 -5.50 502 1,029 -130
Dec11 110920 379.50 382.40 370.50 372.55 -5.70 47,106 77,971 +1,008
Mar12 110920 379.00 383.05 372.75 374.70 -5.65 8,364 26,886 -11
May12 110920 379.50 382.30 374.15 375.85 -5.55 1,617 7,059 +1,177
Jul12 110920 382.00 382.00 375.05 376.65 -5.55 294 1,406 +89
Total Volume and Open Interest 59,276 122,556 +2,164
DJIA Index(CBOT)
Dec11 110920 11317 11475 11229 11335 +12 546 10,368 +52
Mar12 110920 11258 11258 11242 11258 +16 0 21 +0
Jun12 110920 11188 11188 11172 11188 +16      
Sep12 110920 11125 11125 11102 11125 +23      
Total Volume and Open Interest 546 10,389 +52
E-mini DJIA Index(CBOT)
Sep11 110916 11435 11500 11400 11500 +48 20,642 38,821 -3,676
Dec11 110920 11318 11475 11220 11335 +12 123,756 67,230 -1,609
Mar12 110920 11201 11377 11176 11258 +16 18 122 +4
Jun12 110920 11188 11188 11188 11188 +16      
Total Volume and Open Interest 123,774 67,352 -1,605
S & P 500(CME)
Dec11 110920 1196.70 1214.50 1185.40 1196.00 -1.80 16,214 262,086 -2,844
Mar12 110920 1194.00 1207.90 1188.90 1190.00 -1.90 5 3,015 +1
Jun12 110920 1185.10 1202.80 1183.80 1185.10 -1.70 60 82 +55
Sep12 110920 1179.30 1197.00 1178.00 1179.30 -1.70      
Total Volume and Open Interest 16,279 265,283 -2,788
S & P 500 E-Mini(Globex)
Dec11 110920 1196.75 1214.50 1185.25 1196.00 -1.75 2,446,620 2,897,053 -33,681
Mar12 110920 1192.00 1208.00 1181.00 1190.00 -2.00 925 1,498 +271
Total Volume and Open Interest 2,447,545 2,898,664 -33,410
NASDAQ 100(CME)
Dec11 110920 2323.00 2333.00 2284.80 2296.50 -4.50 2,392 8,594 +1,245
Mar12 110920 2292.50 2325.00 2289.00 2292.50 -4.50      
Jun12 110920 2289.50 2289.50 2287.00 2289.50 -4.50      
Total Volume and Open Interest 2,392 8,594 +1,245
NASDAQ 100 E-Mini(Globex)
Dec11 110920 2298.80 2332.50 2283.80 2296.50 -4.50 317,744 305,449 +7,636
Mar12 110920 2292.50 2323.50 2281.30 2292.50 -4.50 146 259 +6
Total Volume and Open Interest 317,890 305,715 +7,642
S & P Midcap 400(CME)
Dec11 110920 840.20 863.00 840.20 840.20 -11.10 0 393 +0
Mar12 110920 838.20 838.20 838.20 838.20 -11.10      
Jun12 110920 836.20 836.20 836.20 836.20 -11.10      
Total Volume and Open Interest 0 393 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110920 8670 8745 8635 8645 -55 6,172 26,392 +200
Mar12 110920 8650 8700 8650 8650 -50 0 2 +0
Total Volume and Open Interest 6,172 26,394 +200
Nikkei 225(SGX)
Dec11 110920 8710 8740 8610 8640 -145 101,467 180,840 +2,111
Mar12 110920 8685 8685 8610 8630 -150 21 680 +9
Jun12 110920 8555 8555 8555 8555 -150 0 18 +0
Total Volume and Open Interest 101,943 193,892 +2,450
CAC 40(EURONEXT)
Oct11 110920 2924.0 2993.5 2910.0 2986.0 +42.0 92,891 255,245 -5,905
Nov11 110920 2943.5 2980.5 2927.5 2980.5 +42.0 212 180 +90
Dec11 110920 2919.5 2978.5 2907.5 2977.0 +40.0 559 28,179 -121
Total Volume and Open Interest 93,662 283,607 -5,937
Hang Seng Index(HKFE)
Sep11 110920 19040 19077 18728 19006 +71 79,287 99,767 -405
Oct11 110920 19002 19063 18730 19008 +75 1,705 4,012 +459
Total Volume and Open Interest 81,303 109,930 +57
DAX(EUREX)
Sep11 110916 5572.5 5636.5 5529.0 5575.5 +76.0 270,393 71,329 -28,630
Dec11 110920 5396.5 5589.0 5370.0 5577.0 +132.5 161,656 172,009 +1,654
Mar12 110920 5414.5 5595.0 5386.0 5589.0 +132.0 81 5,028 -622
Total Volume and Open Interest 161,737 177,037 +1,032
FT-SE 100(EURONEXT)
Dec11 110920 5230.50 5352.50 5191.00 5340.50 +104.00 99,792 628,916 +5,375
Mar12 110920 5235.00 5305.50 5235.00 5305.50 +104.00 5 787 +5
Jun12 110920 5266.00 5267.50 5266.00 5267.50 +104.00 5 473 +5
Total Volume and Open Interest 99,802 630,176 +5,385
SPI 200(SFE)
Sep11 110916 4098.0 4098.0 4098.0 4098.0 -1.0 0 32,346 -52,047
Dec11 110920 4097.0 4110.0 4038.0 4045.0 -49.0 40,087 195,343 -4,866
Mar12 110920 4078.0 4078.0 4023.0 4023.0 -49.0 23 2,179 -60
Total Volume and Open Interest 40,189 200,069 -4,996
GSCI(CME)
Oct11 110920 642.50 648.50 640.00 643.00 +5.50 220 8,271 +72
Nov11 110920 643.75 649.50 641.00 644.00 +5.50 4 0 +0
Dec11 110920 645.00 652.00 643.00 647.25 +5.25 2 0 +0
Total Volume and Open Interest 226 8,271 +72
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