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 Wed September 21, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110921 1337.00 1345.25 1320.00 1320.50 -17.50 93,484 308,929 -8,277
Jan12 110921 1348.25 1358.00 1330.75 1331.50 -17.25 21,767 80,896 +1,661
Mar12 110921 1355.00 1363.50 1338.25 1338.50 -17.75 9,481 54,448 +900
May12 110921 1360.00 1369.00 1333.00 1343.25 -18.25 10,812 60,344 +371
Jul12 110921 1365.00 1377.00 1351.00 1351.25 -17.75 5,278 37,089 +916
Aug12 110921 1342.00 1358.00 1342.00 1342.00 -16.00 26 477 -3
Sep12 110921 1324.00 1339.00 1324.00 1324.00 -15.00 16 377 -1
Nov12 110921 1322.75 1335.50 1312.00 1312.00 -12.75 3,067 30,375 +830
Jan13 110921 1330.00 1330.00 1317.00 1317.00 -13.00 4 10,163 +2
Mar13 110921 1326.75 1332.00 1318.75 1318.75 -13.25 0 131 +0
May13 110921 1334.25 1334.25 1320.50 1320.50 -13.50 0 36 +0
Jul13 110921 1322.50 1336.00 1322.50 1322.50 -13.50 1 168 +0
Aug13 110921 1312.25 1325.00 1312.25 1312.25 -12.75      
Sep13 110921 1293.25 1306.00 1293.25 1293.25 -12.75      
Total Volume and Open Interest 143,941 584,691 -3,600
Soybean Meal(CBOT)
Oct11 110921 346.20 348.00 339.90 339.90 -5.90 16,987 23,056 -924
Dec11 110921 350.30 352.60 344.00 344.20 -6.10 46,862 100,350 +373
Jan12 110921 353.10 354.40 346.30 346.30 -6.10 3,228 12,476 +62
Mar12 110921 355.00 357.20 349.40 349.40 -6.10 2,007 9,659 -89
May12 110921 358.20 359.20 350.90 350.90 -6.20 964 12,343 +54
Jul12 110921 360.20 361.50 353.00 353.00 -6.20 972 8,933 +54
Aug12 110921 359.50 359.50 351.50 351.50 -5.80 379 964 -38
Sep12 110921 356.90 356.90 347.70 347.70 -5.60 130 1,027 +42
Oct12 110921 350.70 351.60 341.00 341.00 -5.30 83 1,014 +50
Dec12 110921 351.30 351.30 343.00 343.00 -5.00 268 3,544 +132
Total Volume and Open Interest 71,882 173,657 -282
Soybean Oil(CBOT)
Oct11 110921 55.31 55.59 54.79 55.04 -0.27 16,692 29,299 -2,927
Dec11 110921 55.68 55.92 55.08 55.34 -0.29 57,073 148,259 -2,952
Jan12 110921 55.87 56.11 55.33 55.59 -0.26 5,859 30,355 -553
Mar12 110921 56.14 56.41 55.65 55.89 -0.24 3,444 30,318 +539
May12 110921 56.27 56.53 55.76 56.01 -0.24 1,134 20,873 +160
Jul12 110921 56.34 56.67 55.90 56.14 -0.27 1,081 12,601 +224
Aug12 110921 56.29 56.56 56.00 56.04 -0.22 64 2,474 +41
Sep12 110921 56.27 56.28 55.75 55.89 -0.22 256 1,688 -16
Oct12 110921 55.95 55.95 55.59 55.59 -0.22 29 1,864 -4
Dec12 110921 56.02 56.02 55.25 55.44 -0.24 267 6,049 +115
Total Volume and Open Interest 85,899 283,781 -5,373
Canola(WCE)
Nov11 110921 554.0 559.0 552.3 553.3 -2.3 14,914 86,166 -2,140
Jan12 110921 562.5 568.2 562.5 563.4 -2.6 3,798 59,453 +1,450
Mar12 110921 574.0 577.3 571.4 572.0 -2.5 1,013 23,320 +177
May12 110921 579.0 582.3 576.5 576.5 -2.9 439 13,487 +183
Jul12 110921 585.2 587.0 580.7 580.7 -3.4 118 5,287 +44
Total Volume and Open Interest 20,744 197,299 -263
Corn(CBOT)
Dec11 110921 690.00 697.50 685.00 685.75 -4.50 146,461 657,297 -3,268
Mar12 110921 703.00 709.75 698.00 698.75 -4.25 31,776 231,860 -946
May12 110921 710.00 717.25 705.50 706.25 -4.25 11,978 60,134 +1,200
Jul12 110921 714.00 721.00 708.75 709.50 -4.75 8,494 92,756 +842
Sep12 110921 656.25 662.50 646.50 648.00 -7.75 1,827 22,119 +12
Dec12 110921 620.00 626.75 616.50 620.25 +0.50 6,021 105,135 +842
Mar13 110921 630.00 634.00 627.75 628.50 +0.75 102 28,611 +24
May13 110921 639.00 639.00 632.75 633.50 +0.75 18 716 +5
Jul13 110921 637.50 642.00 636.25 637.50 +1.25 8 935 +7
Sep13 110921 588.25 601.75 583.50 598.25 -3.50 0 134 +0
Total Volume and Open Interest 206,993 1,211,618 -1,171
Wheat(CBOT)
Dec11 110921 674.75 683.00 666.00 666.75 -8.00 33,443 224,725 +1,954
Mar12 110921 711.50 717.75 701.25 701.75 -9.75 5,325 80,129 +378
May12 110921 733.00 738.00 721.25 722.75 -11.25 2,640 23,397 +613
Jul12 110921 739.00 743.50 726.75 727.75 -12.25 2,289 56,046 +58
Sep12 110921 753.00 754.75 741.00 741.50 -11.25 121 3,145 +2
Dec12 110921 769.00 773.00 759.25 760.25 -11.50 740 26,453 +160
Total Volume and Open Interest 44,678 417,381 +3,217
Wheat(KCBT)
Dec11 110921 764.25 773.25 760.00 760.50 -4.50 9,826 88,987 -961
Mar12 110921 779.75 788.00 775.00 775.00 -4.75 2,564 33,936 +518
May12 110921 786.25 794.25 782.00 782.50 -5.00 952 4,774 -20
Jul12 110921 789.50 795.75 782.50 782.50 -7.00 2,160 25,728 +473
Sep12 110921 801.00 805.50 792.00 792.50 -8.50 123 1,536 +37
Dec12 110921 814.25 818.50 806.25 806.50 -9.50 18 1,726 +11
Total Volume and Open Interest 15,645 156,971 +60
Wheat(MGE)
Sep11 110914 929.00 929.00 929.00 929.00 +2.25 28 4 -25
Dec11 110921 842.00 853.50 839.25 840.50 -2.00 2,329 19,199 -506
Mar12 110921 837.25 846.00 830.25 832.00 -5.25 721 10,329 +238
May12 110921 837.50 846.00 830.00 832.00 -5.75 321 3,777 +103
Jul12 110921 837.25 845.00 828.00 830.00 -7.75 181 4,897 +7
Total Volume and Open Interest 3,579 41,925 -165
Oats(CBOT)
Dec11 110921 349.25 353.00 349.00 350.00 +1.00 721 12,367 -85
Mar12 110921 360.25 363.00 360.00 361.00 +1.00 49 1,430 +17
May12 110921 370.00 370.25 366.00 367.00 +1.00 4 99 -1
Jul12 110921 373.00 373.00 372.00 373.00 +1.00 0 4 +0
Total Volume and Open Interest 774 13,938 -69
Rough Rice(CBOT)
Sep11 110914 17.59 17.89 17.59 17.59 -0.30 3 3 -144
Nov11 110921 17.25 17.27 17.07 17.14 -0.06 975 13,761 -164
Jan12 110921 17.50 17.56 17.36 17.43 -0.07 308 2,168 +56
Mar12 110921 17.67 17.77 17.65 17.69 -0.08 107 1,192 +63
Total Volume and Open Interest 1,392 17,367 -43
Live Cattle(CME)
Oct11 110921 118.730 119.730 118.580 119.250 +0.550 14,597 54,281 -3,373
Dec11 110921 119.100 119.885 118.500 118.850 -0.350 21,966 147,059 +3,375
Feb12 110921 121.750 122.400 121.180 121.680 -0.105 6,157 62,710 -41
Apr12 110921 125.980 126.500 125.300 125.730 -0.305 2,679 42,610 +436
Jun12 110921 124.300 124.800 123.250 123.730 -0.600 1,505 18,171 +303
Aug12 110921 124.400 124.750 123.650 124.300 -0.085 256 2,703 +102
Total Volume and Open Interest 47,236 329,081 +853
Feeder Cattle(CME)
Sep11 110921 134.350 135.035 133.350 133.950 -0.400 965 3,524 -166
Oct11 110921 137.550 138.535 136.600 137.500 -0.035 1,927 11,014 -250
Nov11 110921 139.880 140.935 139.050 139.785 unch 2,330 12,804 +967
Jan12 110921 141.400 142.500 140.750 141.400 -0.085 611 5,271 +169
Mar12 110921 142.500 143.285 141.650 142.400 -0.035 206 2,151 +56
Apr12 110921 142.950 143.550 142.100 142.785 +0.085 55 569 +36
May12 110921 143.200 144.075 142.535 143.350 +0.150 74 467 +27
Total Volume and Open Interest 6,208 36,068 +860
Lean Hogs(CME)
Oct11 110921 89.100 89.830 88.550 89.285 +0.250 17,122 37,007 -1,087
Dec11 110921 82.980 84.250 82.980 84.100 +1.120 17,542 108,223 +1,828
Feb12 110921 87.400 88.250 87.285 88.100 +0.800 4,704 46,706 +99
Apr12 110921 91.250 91.950 91.050 91.800 +0.500 3,177 30,320 +248
May12 110921 96.050 96.450 96.050 96.350 +0.350 7 1,097 +1
Jun12 110921 98.500 99.050 98.400 98.980 +0.500 1,054 14,323 +334
Jul12 110921 97.500 98.135 97.450 98.000 +0.500 303 4,187 +140
Aug12 110921 96.500 96.700 96.150 96.450 -0.050 115 2,916 +68
Total Volume and Open Interest 44,231 246,474 +1,727
Class III Milk(CME)
Sep11 110921 18.92 18.93 18.91 18.93 unch 75 6,199 +41
Oct11 110921 17.60 17.95 17.40 17.77 +0.37 818 5,660 +39
Nov11 110921 17.58 18.10 17.51 18.01 +0.50 550 4,917 +103
Dec11 110921 17.39 17.80 17.39 17.66 +0.27 186 4,352 -1
Jan12 110921 16.98 17.15 16.98 17.10 +0.12 80 1,922 +13
Total Volume and Open Interest 2,318 33,750 +273
Cocoa(ICE)
Dec11 110921 2731 2744 2662 2727 -3 7,513 72,513 -688
Mar12 110921 2775 2786 2705 2770 -4 2,555 58,852 +551
May12 110921 2787 2798 2733 2781 -3 1,182 17,979 +518
Jul12 110921 2801 2804 2750 2797 -3 448 8,437 +122
Sep12 110921 2820 2823 2755 2814 -1 244 10,060 +93
Dec12 110921 2831 2831 2770 2829 +1 48 8,501 -8
Mar13 110921 2850 2850 2790 2840 unch 3 2,587 -1
Total Volume and Open Interest 11,993 180,907 +587
Coffee "C"(ICE)
Sep11 110920 264.90 267.15 259.45 259.45 -3.35 9 54 -11
Dec11 110921 260.40 260.40 251.35 251.95 -8.25 8,007 71,940 +110
Mar12 110921 263.10 263.10 254.45 255.05 -8.10 1,703 22,719 +259
May12 110921 262.60 263.95 255.80 256.30 -8.00 446 10,602 +12
Jul12 110921 260.40 260.40 254.65 255.00 -8.00 156 3,190 +19
Sep12 110921 258.00 258.00 252.60 252.75 -8.15 94 2,912 +42
Total Volume and Open Interest 10,504 113,987 +382
Orange Juice(ICE)
Nov11 110921 169.10 170.55 165.65 166.30 -2.15 1,726 18,767 +532
Jan12 110921 164.00 165.15 162.90 162.90 -0.55 262 3,125 -9
Mar12 110921 164.10 165.00 163.00 163.00 -0.35 4 1,742 -2
May12 110921 164.00 164.80 162.80 162.80 -0.30 1 564 -1
Jul12 110921 162.35 162.35 162.35 162.35 -0.65 0 158 +0
Sep12 110921 161.95 161.95 161.95 161.95 -0.95 0 1 +0
Total Volume and Open Interest 1,993 24,367 +520
Sugar #11(ICE)
Oct11 110921 27.70 27.72 26.62 26.83 -0.76 47,295 59,148 -13,434
Mar12 110921 26.79 26.84 25.66 25.91 -0.88 56,200 258,702 +3,114
May12 110921 25.93 25.93 24.89 25.09 -0.79 10,581 67,877 +1,589
Jul12 110921 24.78 24.80 24.05 24.17 -0.62 4,196 65,365 +583
Oct12 110921 24.09 24.10 23.50 23.56 -0.54 2,601 33,078 -330
Total Volume and Open Interest 122,613 533,043 -7,962
London Cocoa(LCE)
Dec11 110921 1771 1786 1756 1781 +9 8,861 87,566 -700
Mar12 110921 1803 1817 1790 1813 +8 4,250 44,878 +505
May12 110921 1816 1833 1808 1828 +8 3,400 14,986 -1,006
Jul12 110921 1830 1844 1823 1844 +9 1,903 14,590 +131
Sep12 110921 1840 1860 1840 1859 +10 1,143 11,640 +521
Dec12 110921 1878 1878 1874 1874 +8 79 10,652 -5
Mar13 110921 1892 1892 1885 1885 +3 10 972 +10
Total Volume and Open Interest 19,646 185,284 -544
London Sugar(LCE)
Dec11 110921 681.70 683.20 660.60 662.30 -16.10 1,914 20,847 -30
Mar12 110921 670.80 671.70 647.50 648.60 -17.80 1,344 11,884 -17
May12 110921 662.70 663.40 640.50 641.60 -17.80 392 4,435 +101
Aug12 110921 648.10 648.10 630.70 632.30 -12.60 25 2,595 -29
Oct12 110921 634.10 634.10 618.30 618.30 -10.90 57 1,630 +30
Total Volume and Open Interest 3,756 41,941 +49
Cotton(ICE)
Oct11 110921 103.86 103.86 101.25 101.27 -2.54 26 231 -4
Dec11 110921 105.30 106.56 102.75 102.83 -2.58 11,749 87,428 -1,813
Mar12 110921 102.72 103.89 100.00 100.09 -2.82 2,268 40,711 +221
May12 110921 102.30 102.30 98.91 98.99 -2.79 298 6,274 -47
Jul12 110921 101.01 101.01 98.18 98.21 -2.71 150 11,170 +74
Oct12 110921 97.64 97.64 97.64 97.64 -1.91 0 3 +0
Total Volume and Open Interest 14,526 150,007 -1,577
Lumber(CME)
Nov11 110921 247.2 251.9 243.1 244.6 -0.4 496 5,926 -24
Jan12 110921 269.1 273.1 265.0 266.0 -2.0 204 2,511 +23
Mar12 110921 284.0 286.5 279.7 280.8 -2.2 107 581 +59
May12 110921 292.0 292.0 286.5 286.5 -3.5 4 133 +3
Total Volume and Open Interest 812 9,173 +61
Crude Oil(NYM)
Nov11 110921 86.51 87.99 84.92 85.92 -1.00 264,593 322,165 +1,393
Dec11 110921 86.72 88.24 84.91 86.18 -0.99 69,126 192,214 -3,506
Jan12 110921 87.14 88.49 85.27 86.46 -0.97 21,610 100,638 +1,470
Feb12 110921 87.40 88.69 85.55 86.73 -0.95 11,543 34,578 +498
Mar12 110921 87.64 88.80 85.87 87.00 -0.94 10,410 39,426 -3,664
Apr12 110921 88.10 89.07 86.07 87.28 -0.94 7,036 25,764 +347
May12 110921 88.06 89.52 86.38 87.58 -0.93 6,025 24,098 -47
Jun12 110921 88.43 89.85 86.77 87.88 -0.93 15,413 78,900 +11
Jul12 110921 88.68 89.74 87.02 88.16 -0.93 3,902 35,956 -416
Aug12 110921 90.10 90.10 88.12 88.39 -0.92 3,106 16,427 -639
Sep12 110921 89.10 90.03 88.38 88.61 -0.91 3,653 18,122 +3
Oct12 110921 89.47 89.74 88.80 88.84 -0.89 2,826 17,782 +1,005
Nov12 110921 90.58 90.86 89.08 89.08 -0.86 1,340 19,889 -212
Dec12 110921 89.86 91.17 88.15 89.33 -0.84 20,209 150,027 +188
Jan13 110921 89.81 89.82 89.46 89.46 -0.83 1,647 20,256 +419
Feb13 110921 89.57 89.57 89.57 89.57 -0.82 64 9,022 +9
Total Volume and Open Interest 454,180 1,362,086 -19,160
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 110921 86.450 88.000 84.650 85.925 -1.000 7,221 1,611 +61
Dec11 110921 86.850 88.225 85.000 86.175 -1.000 245 508 +34
Jan12 110921 87.100 87.125 86.450 86.450 -0.975 12 274 +2
Feb12 110921 86.000 86.725 86.000 86.725 -0.950 2 19 -2
Mar12 110921 87.000 87.000 87.000 87.000 -0.950 0 21 +0
Apr12 110921 87.275 87.275 87.275 87.275 -0.950 5 9 +0
May12 110921 87.575 87.575 87.575 87.575 -0.925 0 6 +0
Jun12 110921 87.875 87.875 87.875 87.875 -0.925 0 13 +0
Total Volume and Open Interest 7,488 2,703 +96
Heating Oil(NYM)
Oct11 110921 295.31 300.19 290.93 293.42 -2.74 34,567 57,103 -4,967
Nov11 110921 296.30 301.13 292.05 294.52 -2.61 28,244 77,794 +2,066
Dec11 110921 297.51 301.66 292.88 295.33 -2.53 13,216 54,705 +16
Jan12 110921 298.84 302.09 293.70 296.08 -2.46 7,824 35,696 -1,518
Feb12 110921 298.31 301.66 293.37 295.73 -2.36 3,417 14,246 +582
Mar12 110921 297.00 300.34 293.92 294.48 -2.25 4,451 13,653 -363
Apr12 110921 294.22 296.61 289.82 291.78 -2.29 1,253 7,372 +474
May12 110921 292.28 293.48 289.07 289.10 -2.33 616 5,874 +186
Jun12 110921 290.73 292.85 285.23 287.52 -2.38 1,750 31,553 -16
Jul12 110921 292.16 292.17 287.51 287.51 -2.39 159 2,883 -102
Aug12 110921 291.36 291.39 287.80 287.80 -2.41 63 3,481 +17
Sep12 110921 288.20 288.20 288.20 288.20 -2.43 27 3,020 -5
Total Volume and Open Interest 96,332 327,640 -3,478
Gasoline(NYMEX)
Oct11 110921 270.30 273.70 264.00 266.65 -3.49 32,728 51,727 -4,881
Nov11 110921 268.50 272.30 263.00 265.64 -2.79 37,145 72,893 +3,763
Dec11 110921 266.64 270.74 261.71 264.32 -2.64 18,699 49,974 -237
Jan12 110921 266.55 270.22 261.43 264.12 -2.67 5,507 30,526 -501
Feb12 110921 267.60 270.67 262.14 264.74 -2.74 2,681 12,117 +62
Mar12 110921 268.44 271.42 264.48 265.74 -2.81 1,694 11,890 -1
Apr12 110921 279.75 282.21 273.89 276.53 -2.85 727 8,685 +129
May12 110921 280.51 281.77 276.44 276.53 -2.84 576 4,387 +76
Jun12 110921 278.73 281.20 274.00 275.52 -2.85 756 13,806 -21
Jul12 110921 273.45 273.45 270.96 273.45 -2.80 18 1,608 +6
Total Volume and Open Interest 101,390 276,096 -1,589
e-miNY RBOB Gasoline(NYM)
Oct11 110921 266.70 266.70 266.65 266.70 -3.40 0 1 +0
Nov11 110921 265.60 265.64 265.60 265.60 -2.80      
Dec11 110921 264.30 264.32 264.30 264.30 -2.70 0 1 +0
Jan12 110921 264.10 264.12 264.10 264.10 -2.70 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct11 110921 3.781 3.799 3.721 3.730 -0.068 85,295 79,237 -5,406
Nov11 110921 3.878 3.886 3.796 3.820 -0.065 56,316 236,901 +3,333
Dec11 110921 4.138 4.146 4.078 4.099 -0.043 29,469 80,601 -541
Jan12 110921 4.282 4.291 4.233 4.252 -0.034 25,761 162,287 -2,298
Feb12 110921 4.308 4.309 4.255 4.268 -0.035 5,695 37,929 +329
Mar12 110921 4.279 4.281 4.220 4.238 -0.037 8,728 50,258 -651
Apr12 110921 4.251 4.251 4.214 4.227 -0.029 10,999 79,754 +966
May12 110921 4.261 4.280 4.249 4.262 -0.025 2,666 19,318 +1,104
Jun12 110921 4.344 4.344 4.295 4.305 -0.023 1,044 13,950 +36
Jul12 110921 4.365 4.366 4.340 4.351 -0.022 913 11,812 +147
Aug12 110921 4.375 4.391 4.368 4.376 -0.022 792 10,669 +222
Sep12 110921 4.380 4.393 4.369 4.379 -0.022 1,106 8,817 +75
Oct12 110921 4.410 4.428 4.397 4.413 -0.020 3,122 45,170 +105
Nov12 110921 4.570 4.588 4.569 4.576 -0.019 950 8,881 +140
Dec12 110921 4.840 4.857 4.830 4.844 -0.009 638 12,071 -21
Jan13 110921 4.975 4.996 4.975 4.984 -0.007 907 22,288 +22
Total Volume and Open Interest 235,942 953,117 -1,579
Brent Crude Oil(ICE)
Nov11 110921 110.25 112.44 108.92 110.36 -0.18 183,654 180,916 -8,195
Dec11 110921 108.91 110.94 107.38 108.87 -0.39 127,988 195,757 -2,367
Jan12 110921 107.99 110.00 106.61 108.02 -0.48 41,453 50,560 -1,844
Feb12 110921 107.51 109.46 106.51 107.51 -0.54 27,433 34,248 +3,921
Mar12 110921 107.22 109.13 105.82 107.18 -0.56 19,029 50,814 +2,733
Apr12 110921 106.99 108.73 105.87 106.94 -0.56 11,069 21,330 +970
May12 110921 107.15 108.59 105.49 106.74 -0.55 7,915 15,630 +619
Jun12 110921 106.93 108.39 105.29 106.53 -0.55 19,140 51,159 -1,475
Jul12 110921 106.50 107.84 105.81 106.35 -0.55 2,733 11,717 -361
Aug12 110921 106.13 106.13 106.13 106.13 -0.56 1,611 8,093 -176
Sep12 110921 105.89 105.89 105.89 105.89 -0.55 2,322 13,819 +386
Oct12 110921 105.63 105.63 105.63 105.63 -0.55 1,042 7,070 +155
Nov12 110921 105.35 105.35 105.35 105.35 -0.55 455 9,277 +38
Dec12 110921 105.02 106.88 103.86 105.05 -0.56 20,316 83,757 -1,895
Total Volume and Open Interest 476,235 853,013 -6,897
Gas Oil(ICE)
Oct11 110921 935.50 948.75 921.25 945.25 +6.25 51,224 134,666 -3,114
Nov11 110921 930.00 945.25 918.00 941.75 +6.75 51,619 100,866 -1,083
Dec11 110921 926.25 940.50 913.75 937.25 +6.75 35,539 80,635 +948
Jan12 110921 924.00 936.50 912.00 933.50 +6.50 19,336 65,308 +2,255
Feb12 110921 920.00 932.75 910.00 929.75 +6.25 12,166 30,331 -1,220
Mar12 110921 913.00 929.25 906.25 926.25 +6.00 7,231 22,914 +1,327
Apr12 110921 917.50 924.00 904.00 923.00 +6.00 2,863 15,837 +555
May12 110921 913.75 920.75 901.00 919.75 +6.00 1,911 12,775 +45
Jun12 110921 908.50 919.75 895.25 917.75 +6.00 6,484 42,782 +545
Jul12 110921 903.25 917.75 903.25 917.75 +6.00 550 12,063 -127
Total Volume and Open Interest 194,842 595,245 +1,009
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110921 2.665 2.680 2.645 2.649 -0.003 142 939 -29
Nov11 110921 2.618 2.637 2.600 2.608 +0.001 161 940 -25
Dec11 110921 2.563 2.580 2.552 2.556 -0.004 180 1,403 +30
Jan12 110921 2.508 2.508 2.493 2.500 -0.003 112 808 -52
Feb12 110921 2.503 2.505 2.489 2.490 -0.008 230 849 -180
Mar12 110921 2.508 2.510 2.501 2.507 -0.001 18 1,029 +13
Apr12 110921 2.530 2.530 2.530 2.530 -0.002 28 739 +20
Total Volume and Open Interest 1,191 9,868 -229
WTI Crude Oil(ICE)
Nov11 110921 86.55 87.98 84.66 85.92 -1.00 50,232 67,151 -692
Dec11 110921 86.73 88.24 84.96 86.18 -0.99 22,248 89,055 -3,249
Jan12 110921 86.93 88.49 85.26 86.46 -0.97 7,326 25,205 +245
Feb12 110921 87.22 88.68 85.53 86.73 -0.95 3,991 11,416 -179
Mar12 110921 87.44 89.02 85.86 87.00 -0.94 2,908 16,478 +430
Apr12 110921 87.97 89.15 86.15 87.28 -0.94 1,749 6,903 +203
May12 110921 88.03 89.57 86.87 87.58 -0.93 1,409 7,878 -13
Jun12 110921 88.21 89.70 86.88 87.88 -0.93 4,832 27,725 +322
Jul12 110921 89.66 89.81 88.13 88.16 -0.93 595 7,587 -108
Aug12 110921 88.39 88.39 88.39 88.39 -0.92 436 4,692 -100
Sep12 110921 88.61 88.61 88.61 88.61 -0.91 249 8,410 -10
Oct12 110921 88.84 88.84 88.84 88.84 -0.89 140 1,525 -1
Nov12 110921 89.08 89.08 89.08 89.08 -0.86 131 2,549 +30
Dec12 110921 89.76 91.15 88.37 89.33 -0.84 5,066 47,074 +809
Jan13 110921 89.46 89.46 89.46 89.46 -0.83 1 2,055 +101
Feb13 110921 89.57 89.57 89.57 89.57 -0.82 0 588 +0
Total Volume and Open Interest 104,106 405,572 -2,842
US Dollar Index(ICE)
Dec11 110921 77.450 78.455 77.235 77.860 +0.333 24,673 61,944 -782
Mar12 110921 77.840 78.280 77.840 78.280 +0.332 4 506 +1
Jun12 110921 78.720 78.720 78.720 78.720 +0.293 0 2 +0
Total Volume and Open Interest 24,677 62,452 -781
Australian Dollar(CME)
Dec11 110921 101.57 101.83 99.25 100.24 -1.41 123,207 78,468 -239
Mar12 110921 100.95 100.95 99.29 99.30 -1.45 46 46 +9
Jun12 110921 99.00 99.89 98.44 98.45 -1.44 0 19 +0
Total Volume and Open Interest 123,253 78,616 -230
British Pound(CME)
Dec11 110921 157.26 157.30 154.74 155.66 -1.50 97,495 143,623 +740
Mar12 110921 156.68 157.04 155.33 155.54 -1.50 22 49 +4
Jun12 110921 155.40 156.90 155.40 155.40 -1.50 0 3 +0
Total Volume and Open Interest 97,517 143,678 +744
Canadian Dollar(CME)
Dec11 110921 100.54 100.65 98.89 99.49 -1.19 82,202 78,678 +3,060
Mar12 110921 100.20 100.55 98.87 99.37 -1.18 277 3,053 +111
Jun12 110921 100.00 100.30 99.00 99.26 -1.19 18 590 +16
Sep12 110921 100.00 100.31 99.13 99.13 -1.18 3 358 +3
Total Volume and Open Interest 82,500 82,709 -37,282
Japanese Yen(CME)
Dec11 110921 130.98 131.54 130.45 130.69 -0.42 78,983 127,569 +932
Mar12 110921 131.40 131.41 130.72 130.86 -0.42 127 237 +115
Jun12 110921 131.06 131.48 131.06 131.06 -0.42 0 18 +0
Total Volume and Open Interest 79,110 127,828 +1,047
Swiss Franc(CME)
Dec11 110921 113.04 113.21 111.25 112.07 -0.69 30,647 20,945 +600
Mar12 110921 112.49 113.10 112.40 112.41 -0.69 31 543 +9
Jun12 110921 112.94 113.43 112.73 112.73 -0.70 0 6 +0
Total Volume and Open Interest 30,678 21,500 +609
EuroFX(CME)
Dec11 110921 136.92 137.91 135.54 136.65 -0.13 307,611 199,663 -2,998
Mar12 110921 136.71 137.84 135.63 136.64 -0.13 261 1,051 +221
Jun12 110921 137.07 137.80 136.65 136.65 -0.12 3 830 -1
Total Volume and Open Interest 307,879 201,556 -2,778
Mexican Peso(CME)
Oct11 110921 739.2 755.8 739.2 739.2 -16.5      
Nov11 110921 737.2 753.8 737.2 737.2 -16.5      
Total Volume and Open Interest 28,762 76,010 -893
Brazilian Real(CME)
Oct11 110921 539.00 555.70 539.00 539.00 -16.70      
Nov11 110921 536.10 552.80 536.10 536.10 -16.70 0 1,500 +0
Dec11 110921 537.75 537.75 525.00 533.20 -16.70 1,957 5,411 +106
Jan12 110921 539.00 539.00 530.30 530.30 -16.70 0 14,367 +0
Total Volume and Open Interest 1,957 37,525 +106
30-Year T-Bonds(CBOT)
Sep11 110921 142~240 143~160 142~080 143~080 +0~200 5,433 11,727 -3,763
Dec11 110921 141~150 143~130 140~280 143~060 +1~260 238,183 639,502 -3,311
Mar12 110921 140~160 142~290 140~130 142~170 +1~280 56 334 +30
Total Volume and Open Interest 243,672 651,563 -7,044
10-Year T-Notes(CBOT)
Sep11 110921 131~080 131~235 131~080 131~215 +0~105 8,624 11,380 -2,492
Dec11 110921 130~160 130~305 130~050 130~240 +0~090 857,655 1,555,547 +3,910
Mar12 110921 129~315 129~315 129~215 129~305 +0~090 2 8 +1
Total Volume and Open Interest 866,281 1,566,935 +1,419
5-Year T-Notes(CBOT)
Sep11 110921 123~114 124~018 123~058 123~106 -0~020 10,426 37,977 -5,417
Dec11 110921 123~009 123~033 122~069 122~119 -0~020 428,350 1,285,994 -30,000
Mar12 110921 122~015 122~035 122~015 122~015 -0~020      
Total Volume and Open Interest 438,776 1,323,971 -35,417
2 Year T-Notes(CBOT)
Sep11 110921 110~046 110~048 110~033 110~035 -0~010 4,615 15,415 -1,630
Dec11 110921 110~041 110~044 110~024 110~029 -0~012 156,114 765,038 -18,361
Mar12 110921 110~041 110~043 110~024 110~024 -0~012 2 139 +1
Total Volume and Open Interest 160,731 780,592 -19,990
Eurodollars(CME)
Dec11 110921 99.540 99.565 99.480 99.505 -0.035 330,721 1,081,561 -12,236
Mar12 110921 99.520 99.540 99.410 99.480 -0.040 200,448 1,000,867 -14,067
Jun12 110921 99.535 99.555 99.400 99.490 -0.045 157,050 1,115,285 -11,208
Sep12 110921 99.550 99.570 99.410 99.505 -0.045 123,488 757,149 -6,959
Dec12 110921 99.545 99.570 99.415 99.515 -0.030 113,856 762,760 +9,661
Mar13 110921 99.540 99.565 99.410 99.515 -0.020 94,479 736,599 +5,376
Jun13 110921 99.475 99.515 99.355 99.465 -0.010 81,408 558,931 +4,710
Sep13 110921 99.375 99.425 99.265 99.370 -0.005 95,040 497,804 +2,637
Dec13 110921 99.220 99.280 99.115 99.220 unch 58,722 408,052 +2,521
Mar14 110921 99.055 99.120 98.960 99.060 +0.005 51,946 281,949 +284
Jun14 110921 98.860 98.925 98.775 98.875 +0.010 44,758 279,145 +893
Sep14 110921 98.670 98.730 98.580 98.685 +0.015 47,506 169,329 +2,028
Dec14 110921 98.470 98.535 98.390 98.495 +0.025 29,324 171,611 -956
Mar15 110921 98.290 98.345 98.210 98.315 +0.035 23,202 119,964 -1,225
Jun15 110921 6.345 6.405 6.280 6.385 +0.045 20,758 116,120 -1,109
Sep15 110921 6.170 6.220 6.100 6.205 +0.050 18,716 75,183 +927
Dec15 110921 5.970 6.035 5.935 6.025 +0.055 12,340 64,814 -1,249
Mar16 110921 5.820 5.890 5.780 5.875 +0.065 9,664 50,845 -651
Total Volume and Open Interest 1,567,236 8,484,343 -7,588
30 Day Federal Funds(CBOT)
Sep11 110921 99.918 99.918 99.912 99.915 -0.003 2,882 52,769 +379
Oct11 110921 99.930 99.930 99.905 99.910 -0.020 5,566 64,562 +1,184
Nov11 110921 99.915 99.935 99.910 99.915 -0.020 6,312 60,821 -2,666
Dec11 110921 99.920 99.935 99.910 99.920 -0.015 8,236 65,728 +1,778
Jan12 110921 99.920 99.935 99.905 99.920 -0.015 2,896 54,800 +294
Feb12 110921 99.930 99.930 99.905 99.915 -0.015 3,678 46,675 -297
Total Volume and Open Interest 52,246 707,947 +4,504
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 110921 99.695 99.695 99.695 99.695 +0.005 0 281 -51
Mar12 110921 99.700 99.700 99.700 99.700 +0.002 0 300 -40
Jun12 110921 99.705 99.705 99.705 99.705 +0.003      
Sep12 110921 99.702 99.702 99.702 99.702 +0.003      
Dec12 110921 99.760 99.760 99.760 99.760 unch      
Mar13 110921 99.760 99.760 99.760 99.760 unch      
Jun13 110921 99.715 99.715 99.715 99.715 unch      
Sep13 110921 99.575 99.575 99.575 99.575 unch      
Dec13 110921 99.435 99.435 99.435 99.435 unch      
Mar14 110921 99.295 99.295 99.295 99.295 unch      
Total Volume and Open Interest 0 581 -91
3-Mth Euro-Yen(SGX)
Dec11 110921 99.69 99.69 99.69 99.69 +0.00 484 1,951 -74
Mar12 110921 99.70 99.70 99.70 99.70 +0.00 0 2,338 +0
Jun12 110921 99.71 99.71 99.71 99.71 +0.00 0 1,470 +0
Sep12 110921 99.70 99.70 99.70 99.70 +0.00 0 411 +0
Dec12 110921 99.76 99.76 99.76 99.76 unch 0 51 +0
Mar13 110921 99.76 99.76 99.76 99.76 unch 0 1 +0
Jun13 110921 99.71 99.71 99.71 99.71 unch      
Sep13 110921 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 484 6,224 -74
Japanese Gov't Bonds(SGX)
Dec11 110921 142.78 142.80 142.67 142.78 +0.07 1,446 26,425 +235
Mar12 110921 142.03 142.03 142.03 142.03 +0.07 0 4 +0
Jun12 110921 139.94 139.94 139.94 139.94 +0.07      
Total Volume and Open Interest 1,446 26,429 +235
Euro-Bund(EUREX)
Dec11 110921 137.55 137.94 137.17 137.80 +0.36 807,234 843,717 +4,842
Mar12 110921 137.95 138.42 137.70 138.33 +0.37 19 408 +0
Jun12 110921 138.10 138.10 138.10 138.10 +0.36      
Total Volume and Open Interest 807,253 844,125 +4,842
Euro-Bobl(EUREX)
Dec11 110921 122.60 122.70 122.39 122.61 +0.10 337,921 684,248 -3,929
Mar12 110921 123.00 123.00 123.00 123.00 +0.09 19 20 +0
Jun12 110921 122.76 122.76 122.76 122.76 +0.10      
Total Volume and Open Interest 337,940 684,268 -3,929
3-Mth Euribor(EUREX)
Sep11 110919 98.465 98.465 98.465 98.465 unch 9 1,722 -5
Dec11 110921 98.860 98.875 98.860 98.875 +0.045 400 1,804 +0
Mar12 110921 98.930 98.945 98.930 98.945 +0.025 0 2,445 +0
Total Volume and Open Interest 1,009 8,920 -222
Long Gilt(LIFFE)
Sep11 110921 131~17 131~21 131~09 131~16 -0~04 945 18,417 -827
Dec11 110921 130~07 130~20 129~24 130~08 -0~04 103,178 348,214 +883
Total Volume and Open Interest 104,123 366,631 +56
3-Mth Short Sterling(LIFFE)
Sep11 110921 99.07 99.08 99.07 99.07 -0.01 4,788 322,197 -1,480
Dec11 110921 99.06 99.12 99.05 99.06 +0.01 27,524 417,796 -5,071
Mar12 110921 99.10 99.16 99.08 99.11 +0.03 26,476 424,562 +161
Jun12 110921 99.12 99.19 99.12 99.15 +0.04 34,727 230,266 +592
Sep12 110921 99.14 99.20 99.14 99.16 +0.03 38,243 286,511 +2,067
Dec12 110921 99.12 99.17 99.11 99.13 +0.02 33,880 268,258 +53
Total Volume and Open Interest 253,853 2,476,202 -8,873
3-Mth Euribor(LIFFE)
Dec11 110921 98.835 98.890 98.820 98.875 +0.045 185,980 769,279 +22,086
Mar12 110921 98.920 98.965 98.905 98.945 +0.025 104,572 519,222 +1,407
Jun12 110921 98.935 98.985 98.930 98.960 +0.015 89,055 366,744 +863
Total Volume and Open Interest 813,202 3,225,331 +42,400
3-Mth Aus T-Bills(SFE)
Dec11 110921 95.86 95.86 95.72 95.75 -0.12 30,050 241,426 -3,477
Mar12 110921 96.23 96.23 96.13 96.15 -0.09 17,292 180,156 +3,516
Jun12 110921 96.28 96.29 96.17 96.20 -0.09 4,754 105,871 +1,023
Sep12 110921 96.20 96.20 96.09 96.12 -0.09 2,466 77,014 +503
Dec12 110921 96.10 96.10 96.00 96.03 -0.09 1,335 41,324 +832
Mar13 110921 95.98 95.98 95.92 95.94 -0.08 1,171 43,359 +371
Jun13 110921 95.84 95.85 95.81 95.83 -0.07 455 26,916 +183
Sep13 110921 95.74 95.74 95.68 95.70 -0.09 1,435 9,923 +776
Dec13 110921 95.57 95.58 95.55 95.56 -0.09 7 2,285 +7
Mar14 110921 95.42 95.46 95.42 95.46 -0.06 5 394 +0
Total Volume and Open Interest 58,971 728,729 +3,735
10-Year Aus T-Bonds(SFE)
Dec11 110921 95.82 95.84 95.76 95.78 -0.05 40,371 328,473 +4,872
Mar12 110921 95.78 95.78 95.78 95.78 -0.05      
Total Volume and Open Interest 40,371 328,473 +4,872
3-Year Aus T-Bonds(SFE)
Dec11 110921 96.42 96.43 96.35 96.37 -0.06 91,551 454,887 -2,665
Mar12 110921 96.37 96.37 96.37 96.37 -0.06      
Total Volume and Open Interest 91,551 454,887 -2,665
Gold(CMX)
Oct11 110921 1803.0 1817.0 1779.5 1805.8 -1.1 8,637 32,500 +172
Dec11 110921 1806.0 1819.4 1781.0 1808.1 -1.0 174,850 319,333 -3,001
Feb12 110921 1806.3 1820.8 1784.0 1809.9 -1.2 2,450 37,318 -255
Apr12 110921 1807.3 1818.8 1785.0 1811.6 -1.2 134 10,030 +49
Jun12 110921 1820.0 1820.0 1790.0 1813.4 -1.2 425 17,169 -243
Aug12 110921 1814.0 1822.5 1793.5 1815.3 -1.3 85 6,756 -7
Oct12 110921 1825.7 1825.7 1800.6 1817.2 -1.3 135 4,226 -18
Dec12 110921 1815.0 1827.5 1793.3 1819.2 -1.4 36 14,862 +4
Feb13 110921 1821.1 1821.1 1821.1 1821.1 -1.5 2 3,411 +0
Apr13 110921 1823.1 1823.1 1823.1 1823.1 -1.6 0 332 +0
Jun13 110921 1825.4 1825.4 1825.4 1825.4 -1.7 5 12,867 +0
Total Volume and Open Interest 187,111 499,356 -3,177
Silver(CMX)
Sep11 110921 4011.0 4044.5 3975.0 4042.0 +33.9 121 235 -37
Dec11 110921 3982.5 4077.5 3944.0 4046.9 +33.2 43,515 73,878 -481
Mar12 110921 4022.0 4069.0 3952.0 4050.0 +32.9 440 9,119 +29
May12 110921 4048.5 4050.9 4029.5 4050.9 +32.7 21 2,648 +9
Jul12 110921 4030.0 4051.3 4005.0 4051.3 +32.6 54 2,006 -14
Sep12 110921 4048.5 4048.5 4048.5 4048.5 +32.7 17 596 +0
Dec12 110921 4038.5 4045.5 3969.5 4044.1 +32.2 328 10,249 +30
Total Volume and Open Interest 45,259 112,103 -387
Platinum(NYMEX)
Oct11 110921 1779.6 1796.2 1759.7 1788.2 +6.3 8,961 24,069 -746
Jan12 110921 1783.6 1799.9 1765.0 1792.8 +6.2 1,590 12,657 +1,155
Apr12 110921 1801.8 1801.8 1774.5 1795.8 +5.6 38 1,646 +28
Jul12 110921 1798.7 1798.7 1798.7 1798.7 +5.6 3 26 +0
Total Volume and Open Interest 10,603 38,408 +442
Palladium(NYMEX)
Sep11 110921 711.10 711.10 711.10 711.10 -4.90 2 7 -40
Dec11 110921 717.85 723.10 692.00 712.85 -4.90 2,320 19,567 +257
Mar12 110921 58.74 58.74 37.94 58.74 -4.90 15 214 +10
Total Volume and Open Interest 2,337 19,799 +227
Copper(CMX)
Sep11 110921 372.60 376.80 369.20 375.35 +3.70 236 883 -146
Dec11 110921 370.85 378.40 369.55 376.40 +3.85 43,969 80,589 +2,618
Mar12 110921 372.85 380.15 372.00 378.55 +3.85 1,170 27,329 +443
May12 110921 381.10 381.10 374.00 379.70 +3.85 298 7,134 +75
Jul12 110921 380.50 380.50 374.60 380.50 +3.85 92 1,484 +78
Total Volume and Open Interest 46,520 125,531 +2,975
DJIA Index(CBOT)
Dec11 110921 11350 11388 11007 11007 -328 413 10,442 +74
Mar12 110921 10926 11258 10926 10926 -332 0 21 +0
Jun12 110921 10856 11188 10856 10856 -332      
Sep12 110921 10793 11125 10793 10793 -332      
Total Volume and Open Interest 413 10,463 +74
E-mini DJIA Index(CBOT)
Sep11 110916 11435 11500 11400 11500 +48 20,642 38,821 -3,676
Dec11 110921 11340 11406 11002 11007 -328 124,364 65,370 -1,860
Mar12 110921 11273 11273 10926 10926 -332 30 124 +2
Jun12 110921 10856 10856 10856 10856 -332      
Total Volume and Open Interest 124,404 65,504 -1,848
S & P 500(CME)
Dec11 110921 1196.00 1203.70 1155.50 1155.80 -40.20 11,198 261,758 -328
Mar12 110921 1149.80 1194.00 1149.00 1149.80 -40.20 4 3,023 +8
Jun12 110921 1144.90 1189.10 1144.10 1144.90 -40.20 200 377 +295
Sep12 110921 1139.10 1183.30 1138.30 1139.10 -40.20      
Total Volume and Open Interest 11,402 265,258 -25
S & P 500 E-Mini(Globex)
Dec11 110921 1196.75 1203.75 1155.00 1155.75 -40.25 2,614,553 2,918,960 +21,907
Mar12 110921 1193.00 1197.00 1149.50 1149.75 -40.25 945 1,484 -14
Total Volume and Open Interest 2,615,503 2,920,552 +21,888
NASDAQ 100(CME)
Dec11 110921 2299.30 2315.00 2244.00 2245.50 -51.00 910 8,959 +365
Mar12 110921 2240.80 2300.00 2240.80 2240.80 -51.70      
Jun12 110921 2237.80 2245.50 2237.80 2237.80 -51.70      
Total Volume and Open Interest 910 8,959 +365
NASDAQ 100 E-Mini(Globex)
Dec11 110921 2297.00 2318.00 2244.30 2245.50 -51.00 325,787 309,653 +4,204
Mar12 110921 2300.80 2300.80 2240.80 2240.80 -51.70 127 269 +10
Total Volume and Open Interest 325,917 309,930 +4,215
S & P Midcap 400(CME)
Dec11 110921 808.20 808.20 808.20 808.20 -32.00 0 393 +0
Mar12 110921 806.20 806.20 806.20 806.20 -32.00      
Jun12 110921 804.20 804.20 804.20 804.20 -32.00      
Total Volume and Open Interest 0 393 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110921 8670 8715 8540 8540 -105 6,250 26,438 +46
Mar12 110921 8545 8650 8545 8545 -105 0 2 +0
Total Volume and Open Interest 6,250 26,440 +46
Nikkei 225(SGX)
Dec11 110921 8660 8735 8640 8680 +40 70,371 177,254 -3,586
Mar12 110921 8670 8670 8670 8670 +40 222 879 +199
Jun12 110921 8595 8595 8595 8595 +40 0 18 +0
Total Volume and Open Interest 70,611 190,690 -3,202
CAC 40(EURONEXT)
Oct11 110921 2966.0 2992.0 2885.5 2945.5 -40.5 114,485 270,165 +14,920
Nov11 110921 2969.0 2980.5 2880.5 2939.5 -41.0 196 225 +45
Dec11 110921 2960.5 2978.0 2891.0 2936.0 -41.0 240 28,291 +112
Total Volume and Open Interest 114,921 298,684 +15,077
Hang Seng Index(HKFE)
Sep11 110921 18891 19039 18678 18726 -280 104,525 100,796 +1,029
Oct11 110921 18918 19035 18680 18727 -281 2,209 4,693 +681
Total Volume and Open Interest 107,010 111,686 +1,756
DAX(EUREX)
Sep11 110916 5572.5 5636.5 5529.0 5575.5 +76.0 270,393 71,329 -28,630
Dec11 110921 5534.5 5588.0 5346.0 5443.5 -133.5 174,821 170,812 -1,197
Mar12 110921 5570.0 5595.0 5363.5 5454.5 -134.5 273 5,074 +46
Total Volume and Open Interest 175,258 176,010 -1,027
FT-SE 100(EURONEXT)
Dec11 110921 5300.00 5348.00 5166.00 5246.00 -94.50 114,751 629,770 +854
Mar12 110921 5230.00 5230.50 5211.00 5211.00 -94.50 10 787 +0
Jun12 110921 5176.50 5177.00 5173.00 5173.00 -94.50 10 473 +0
Total Volume and Open Interest 114,771 631,030 +854
SPI 200(SFE)
Sep11 110916 4098.0 4098.0 4098.0 4098.0 -1.0 0 32,346 -52,047
Dec11 110921 4055.0 4121.0 4033.0 4085.0 +40.0 46,137 202,560 +7,217
Mar12 110921 4075.0 4089.0 4023.0 4062.0 +39.0 79 2,198 +19
Total Volume and Open Interest 46,293 207,380 +7,311
GSCI(CME)
Oct11 110921 641.00 648.00 635.00 635.00 -8.00 144 8,271 +0
Nov11 110921 642.00 646.50 636.00 636.00 -8.00 2 0 +0
Dec11 110921 639.00 650.00 639.00 639.00 -8.25 2 0 +0
Total Volume and Open Interest 148 8,271 +0
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