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 Thu September 22, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110922 1319.00 1319.50 1281.00 1283.00 -37.50 120,377 305,829 -3,100
Jan12 110922 1330.00 1330.50 1292.25 1294.25 -37.25 34,150 82,815 +1,919
Mar12 110922 1336.75 1337.50 1300.25 1302.25 -36.25 16,821 53,357 -1,091
May12 110922 1341.25 1342.25 1306.25 1308.00 -35.25 12,667 61,585 +1,241
Jul12 110922 1349.75 1350.00 1314.50 1316.00 -35.25 10,409 38,828 +1,739
Aug12 110922 1311.75 1342.00 1307.00 1307.00 -35.00 6 480 +3
Sep12 110922 1290.50 1324.00 1290.50 1290.50 -33.50 8 376 -1
Nov12 110922 1310.00 1310.00 1277.00 1279.50 -32.50 4,204 31,626 +1,251
Jan13 110922 1304.25 1317.00 1286.50 1286.50 -30.50 6 10,166 +3
Mar13 110922 1294.75 1318.75 1289.50 1289.50 -29.25 1 132 +1
May13 110922 1290.50 1320.50 1290.50 1290.50 -30.00 7 41 +5
Jul13 110922 1303.75 1322.50 1296.00 1296.00 -26.50 0 168 +0
Aug13 110922 1286.25 1312.25 1286.25 1286.25 -26.00      
Sep13 110922 1270.25 1293.25 1270.25 1270.25 -23.00      
Total Volume and Open Interest 198,674 586,668 +1,977
Soybean Meal(CBOT)
Oct11 110922 340.00 340.00 329.70 330.90 -9.00 11,689 22,597 -459
Dec11 110922 344.20 344.20 333.70 335.10 -9.10 44,615 99,949 -401
Jan12 110922 346.40 346.40 336.10 337.40 -8.90 2,746 12,825 +349
Mar12 110922 350.40 350.40 339.30 340.70 -8.70 2,998 10,162 +503
May12 110922 351.00 351.00 340.90 342.20 -8.70 1,380 12,689 +346
Jul12 110922 354.00 354.00 343.50 344.70 -8.30 1,017 8,964 +31
Aug12 110922 348.60 348.60 343.40 343.40 -8.10 110 982 +18
Sep12 110922 348.50 348.50 339.70 339.70 -8.00 234 1,087 +60
Oct12 110922 345.00 345.00 333.70 333.70 -7.30 69 1,025 +11
Dec12 110922 344.50 344.50 335.30 335.70 -7.30 178 3,544 +0
Total Volume and Open Interest 65,036 174,115 +458
Soybean Oil(CBOT)
Oct11 110922 54.83 54.99 53.44 53.68 -1.36 21,810 24,838 -4,461
Dec11 110922 55.20 55.28 53.72 53.94 -1.40 67,339 146,387 -1,872
Jan12 110922 55.35 55.52 53.98 54.21 -1.38 6,128 30,197 -158
Mar12 110922 55.71 55.81 54.29 54.55 -1.34 5,001 30,644 +326
May12 110922 55.81 55.91 54.43 54.67 -1.34 4,825 20,536 -337
Jul12 110922 55.99 56.03 54.62 54.81 -1.33 3,085 13,067 +466
Aug12 110922 55.60 55.60 54.78 54.78 -1.26 107 2,501 +27
Sep12 110922 55.60 55.60 54.67 54.70 -1.19 175 1,823 +135
Oct12 110922 55.00 55.00 54.40 54.50 -1.09 26 1,865 +1
Dec12 110922 55.09 55.12 54.26 54.39 -1.05 169 6,077 +28
Total Volume and Open Interest 108,665 277,936 -5,845
Canola(WCE)
Nov11 110922 552.5 554.0 538.3 540.5 -12.8 17,469 83,193 -2,973
Jan12 110922 563.4 563.5 548.4 550.4 -13.0 4,052 59,570 +117
Mar12 110922 570.2 570.2 558.7 559.0 -13.0 941 23,568 +248
May12 110922 574.0 574.0 564.3 564.3 -12.2 584 13,692 +205
Jul12 110922 578.0 578.0 568.7 568.7 -12.0 193 5,305 +18
Total Volume and Open Interest 23,416 194,994 -2,305
Corn(CBOT)
Dec11 110922 682.00 682.00 647.50 650.00 -35.75 122,487 655,496 -1,801
Mar12 110922 695.00 695.25 660.50 663.00 -35.75 23,853 232,932 +1,072
May12 110922 703.00 703.00 668.25 670.75 -35.50 6,712 61,391 +1,257
Jul12 110922 706.50 706.50 672.00 674.25 -35.25 8,538 92,934 +178
Sep12 110922 648.00 648.00 617.50 617.50 -30.50 4,024 21,987 -132
Dec12 110922 616.25 616.25 586.25 589.50 -30.75 6,383 105,583 +448
Mar13 110922 625.00 625.00 600.00 600.50 -28.00 175 28,637 +26
May13 110922 620.00 633.50 607.00 607.00 -26.50 18 704 -12
Jul13 110922 630.50 630.50 612.50 612.50 -25.00 22 937 +2
Sep13 110922 593.00 594.75 583.50 583.50 -14.75 10 134 +0
Total Volume and Open Interest 172,543 1,212,811 +1,193
Wheat(CBOT)
Dec11 110922 664.50 666.50 632.25 633.75 -33.00 38,254 225,929 +1,204
Mar12 110922 700.00 700.00 666.00 667.25 -34.50 6,520 79,658 -471
May12 110922 720.75 721.75 686.25 687.50 -35.25 3,374 24,000 +603
Jul12 110922 725.00 725.00 691.25 692.75 -35.00 3,508 55,529 -517
Sep12 110922 739.00 741.50 704.50 705.75 -35.75 241 3,099 -46
Dec12 110922 757.00 757.25 723.50 724.75 -35.50 1,112 26,687 +234
Total Volume and Open Interest 53,042 418,386 +1,005
Wheat(KCBT)
Dec11 110922 760.00 761.75 720.50 721.00 -39.50 12,014 88,141 -846
Mar12 110922 775.00 775.00 735.50 735.50 -39.50 3,803 34,379 +443
May12 110922 783.75 783.75 743.00 743.00 -39.50 629 4,818 +44
Jul12 110922 783.25 783.25 743.00 743.00 -39.50 1,230 25,832 +104
Sep12 110922 790.00 790.00 754.00 754.00 -38.50 156 1,585 +49
Dec12 110922 803.75 803.75 768.00 768.00 -38.50 28 1,731 +5
Total Volume and Open Interest 17,862 156,771 -200
Wheat(MGE)
Sep11 110914 929.00 929.00 929.00 929.00 +2.25 28 4 -25
Dec11 110922 840.00 840.50 819.00 820.00 -20.50 2,695 19,055 -144
Mar12 110922 830.00 830.25 811.75 812.00 -20.00 1,069 10,555 +226
May12 110922 830.00 830.00 811.25 812.00 -20.00 545 3,793 +16
Jul12 110922 830.00 830.00 807.50 808.75 -21.25 345 4,997 +100
Total Volume and Open Interest 5,060 42,288 +363
Oats(CBOT)
Dec11 110922 350.00 350.00 335.00 337.00 -13.00 742 12,556 +189
Mar12 110922 360.00 360.00 346.00 348.00 -13.00 49 1,452 +22
May12 110922 360.25 367.00 352.25 355.00 -12.00 9 105 +6
Jul12 110922 361.00 373.00 361.00 361.00 -12.00 0 4 +0
Total Volume and Open Interest 800 14,155 +217
Rough Rice(CBOT)
Nov11 110922 17.13 17.18 16.64 16.67 -0.47 735 13,651 -110
Jan12 110922 17.44 17.44 16.93 16.97 -0.47 264 2,160 -8
Mar12 110922 17.63 17.63 17.23 17.25 -0.44 47 1,208 +16
May12 110922 17.50 17.52 17.50 17.52 -0.43 0 123 +0
Total Volume and Open Interest 1,046 17,265 -102
Live Cattle(CME)
Oct11 110922 118.885 118.885 116.250 116.250 -3.000 14,634 51,398 -2,883
Dec11 110922 118.600 118.600 115.850 115.885 -2.965 20,517 149,484 +2,425
Feb12 110922 121.200 121.200 118.680 118.980 -2.700 6,767 62,684 -26
Apr12 110922 125.250 125.250 122.750 122.800 -2.930 4,610 43,382 +772
Jun12 110922 123.285 123.300 120.730 120.730 -3.000 2,438 18,953 +782
Aug12 110922 123.200 123.200 121.300 121.300 -3.000 348 2,839 +136
Total Volume and Open Interest 49,423 330,319 +1,238
Feeder Cattle(CME)
Sep11 110922 133.350 133.485 131.850 132.050 -1.900 1,073 3,356 -168
Oct11 110922 136.575 136.685 134.500 134.600 -2.900 2,407 10,917 -97
Nov11 110922 139.035 139.130 136.785 136.785 -3.000 2,201 13,398 +594
Jan12 110922 140.700 140.700 138.400 138.650 -2.750 700 5,420 +149
Mar12 110922 141.500 141.500 139.400 139.950 -2.450 274 2,167 +16
Apr12 110922 141.035 141.130 139.850 140.435 -2.350 74 597 +28
May12 110922 142.000 142.000 140.400 141.400 -1.950 43 480 +13
Total Volume and Open Interest 6,808 36,633 +565
Lean Hogs(CME)
Oct11 110922 89.000 89.000 87.600 88.350 -0.935 11,493 34,597 -2,410
Dec11 110922 83.350 83.680 81.580 82.000 -2.100 19,456 106,645 -1,578
Feb12 110922 87.400 87.600 85.785 86.330 -1.770 5,724 48,165 +1,459
Apr12 110922 91.250 91.350 89.050 89.350 -2.450 3,670 31,539 +1,219
May12 110922 95.500 95.500 93.350 93.800 -2.550 12 1,098 +1
Jun12 110922 98.500 98.500 96.330 96.900 -2.080 1,325 14,718 +395
Jul12 110922 97.035 97.035 95.600 95.650 -2.350 678 4,568 +381
Aug12 110922 95.430 95.430 93.700 94.230 -2.220 142 2,990 +74
Total Volume and Open Interest 42,736 246,168 -306
Class III Milk(CME)
Sep11 110922 18.91 18.94 18.91 18.93 unch 33 6,185 -14
Oct11 110922 17.70 18.13 17.50 17.90 +0.13 345 5,547 -113
Nov11 110922 17.85 18.18 17.66 17.90 -0.11 289 4,901 -16
Dec11 110922 17.55 17.71 17.32 17.59 -0.07 190 4,384 +32
Jan12 110922 17.05 17.16 16.90 17.10 unch 75 1,929 +7
Total Volume and Open Interest 1,154 33,689 -61
Cocoa(ICE)
Dec11 110922 2707 2719 2623 2680 -47 8,758 73,395 +882
Mar12 110922 2750 2761 2669 2725 -45 3,177 58,234 -618
May12 110922 2770 2774 2682 2740 -41 458 18,132 +153
Jul12 110922 2800 2800 2699 2754 -43 213 8,487 +50
Sep12 110922 2750 2805 2719 2771 -43 726 10,113 +53
Dec12 110922 2755 2812 2742 2788 -41 373 8,790 +289
Mar13 110922 2750 2796 2750 2796 -44 12 2,594 +7
Total Volume and Open Interest 13,717 181,723 +816
Coffee "C"(ICE)
Dec11 110922 251.00 251.00 235.65 239.25 -12.70 15,356 71,568 -372
Mar12 110922 254.20 254.20 238.85 242.30 -12.75 3,623 24,027 +1,308
May12 110922 256.10 256.10 240.15 243.50 -12.80 1,054 10,731 +129
Jul12 110922 252.35 252.35 239.00 242.50 -12.50 319 3,259 +69
Sep12 110922 250.05 250.05 237.50 240.40 -12.35 180 2,918 +6
Dec12 110922 247.60 247.60 237.80 238.30 -12.45 92 2,244 +49
Total Volume and Open Interest 20,671 115,215 +1,228
Orange Juice(ICE)
Nov11 110922 165.75 166.50 158.00 158.65 -7.65 847 18,844 +77
Jan12 110922 160.10 160.10 156.00 156.65 -6.25 162 3,182 +57
Mar12 110922 160.15 160.15 155.30 157.25 -5.75 48 1,781 +39
May12 110922 156.00 156.95 156.00 156.95 -5.85 11 575 +11
Jul12 110922 156.65 156.65 156.65 156.65 -5.70 0 158 +0
Sep12 110922 156.25 156.25 156.25 156.25 -5.70 0 1 +0
Total Volume and Open Interest 1,068 24,551 +184
Sugar #11(ICE)
Oct11 110922 26.83 26.83 25.31 25.67 -1.16 28,698 51,047 -8,101
Mar12 110922 25.77 25.80 24.40 24.81 -1.10 54,809 261,886 +3,184
May12 110922 24.96 24.96 23.85 24.11 -0.98 11,193 68,514 +637
Jul12 110922 24.02 24.09 23.24 23.34 -0.83 7,371 65,032 -333
Oct12 110922 23.56 23.56 22.90 22.95 -0.61 4,375 33,819 +741
Total Volume and Open Interest 108,506 529,529 -3,514
London Cocoa(LCE)
Dec11 110922 1766 1785 1745 1773 -8 5,377 88,128 +562
Mar12 110922 1798 1818 1777 1806 -7 5,442 45,071 +193
May12 110922 1813 1833 1794 1823 -5 1,064 14,723 -263
Jul12 110922 1833 1848 1810 1839 -5 621 14,530 -60
Sep12 110922 1840 1858 1825 1854 -5 380 11,734 +94
Dec12 110922 1855 1875 1842 1873 -1 132 10,566 -86
Mar13 110922 1867 1891 1862 1888 +3 106 1,078 +106
Total Volume and Open Interest 13,122 185,830 +546
London Sugar(LCE)
Dec11 110922 657.60 658.00 631.50 640.00 -22.30 3,601 20,676 -171
Mar12 110922 644.00 644.00 621.00 628.40 -20.20 2,428 11,699 -185
May12 110922 638.00 638.00 620.00 624.00 -17.60 406 4,459 +24
Aug12 110922 627.50 627.50 615.20 618.00 -14.30 70 2,613 +18
Oct12 110922 618.80 618.80 607.60 609.80 -8.50 53 1,638 +8
Total Volume and Open Interest 6,580 41,646 -295
Cotton(ICE)
Oct11 110922 101.27 101.35 97.27 97.64 -3.63 26 218 -13
Dec11 110922 102.71 103.55 99.07 99.29 -3.54 11,749 86,482 -946
Mar12 110922 100.08 100.71 96.20 96.33 -3.76 2,268 41,019 +308
May12 110922 98.80 98.80 95.43 95.43 -3.56 298 6,315 +41
Jul12 110922 97.95 97.95 94.69 94.92 -3.29 150 11,128 -42
Oct12 110922 94.94 94.94 94.94 94.94 -2.70 0 3 +0
Total Volume and Open Interest 14,526 149,373 -634
Lumber(CME)
Nov11 110922 244.4 245.0 238.1 240.0 -4.6 363 5,903 -23
Jan12 110922 266.0 266.0 259.5 265.0 -1.0 113 2,515 +4
Mar12 110922 279.2 279.2 274.5 278.3 -2.5 79 617 +36
May12 110922 283.1 286.2 280.0 284.9 -1.6 1 132 -1
Total Volume and Open Interest 556 9,189 +16
Crude Oil(NYM)
Nov11 110922 84.81 85.00 79.66 80.51 -5.41 298,905 318,968 -3,197
Dec11 110922 85.17 85.25 79.92 80.75 -5.43 85,184 195,843 +3,629
Jan12 110922 85.45 85.50 80.19 80.99 -5.47 28,964 103,295 +2,657
Feb12 110922 85.75 85.75 80.65 81.23 -5.50 19,859 31,925 -2,653
Mar12 110922 86.04 86.04 80.78 81.49 -5.51 14,651 40,590 +1,164
Apr12 110922 85.44 85.44 81.04 81.78 -5.50 8,637 26,242 +478
May12 110922 86.40 86.40 81.42 82.10 -5.48 6,729 24,639 +541
Jun12 110922 86.15 86.54 81.92 82.43 -5.45 16,761 77,874 -1,026
Jul12 110922 85.79 85.79 82.16 82.73 -5.43 4,292 35,550 -406
Aug12 110922 85.61 85.61 82.79 82.98 -5.41 3,659 16,288 -139
Sep12 110922 86.08 86.09 82.64 83.21 -5.40 2,561 17,948 -174
Oct12 110922 83.83 83.85 83.46 83.46 -5.38 1,884 17,940 +158
Nov12 110922 84.08 84.15 83.73 83.73 -5.35 1,354 19,916 +27
Dec12 110922 88.40 88.40 83.33 84.01 -5.32 15,484 151,550 +1,523
Jan13 110922 84.85 84.85 84.17 84.17 -5.29 382 20,083 -173
Feb13 110922 84.30 84.30 84.30 84.30 -5.27 124 8,993 -29
Total Volume and Open Interest 517,286 1,364,698 +2,612
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 110922 84.850 85.000 79.675 80.500 -5.425 11,794 1,649 +38
Dec11 110922 85.125 85.250 79.975 80.750 -5.425 396 583 +75
Jan12 110922 85.325 85.425 81.000 81.000 -5.450 16 268 -6
Feb12 110922 85.425 85.500 80.500 81.225 -5.500 8 26 +7
Mar12 110922 85.000 85.000 81.500 81.500 -5.500 0 21 +0
Apr12 110922 84.550 84.550 81.775 81.775 -5.500 0 9 +0
May12 110922 84.600 84.600 82.000 82.100 -5.475 0 6 +0
Jun12 110922 82.425 82.425 82.425 82.425 -5.450 0 13 +0
Total Volume and Open Interest 12,218 2,817 +114
Heating Oil(NYM)
Oct11 110922 291.72 291.72 281.95 284.85 -8.57 44,396 49,321 -7,782
Nov11 110922 292.00 293.05 283.02 285.79 -8.73 55,952 79,302 +1,508
Dec11 110922 292.07 292.85 283.92 286.42 -8.91 23,292 55,784 +1,079
Jan12 110922 292.46 293.51 285.12 286.98 -9.10 9,928 34,645 -1,051
Feb12 110922 293.25 293.28 284.68 286.42 -9.31 3,617 14,735 +489
Mar12 110922 292.00 292.12 283.58 285.03 -9.45 5,313 14,380 +727
Apr12 110922 289.00 289.00 281.24 282.25 -9.53 1,753 7,899 +527
May12 110922 281.00 281.69 278.70 279.55 -9.55 633 5,897 +23
Jun12 110922 284.90 284.90 276.62 277.93 -9.59 2,459 31,832 +279
Jul12 110922 279.00 279.65 277.29 277.98 -9.53 105 2,929 +46
Aug12 110922 284.45 284.45 277.54 278.33 -9.47 37 3,483 +2
Sep12 110922 285.45 285.45 278.00 278.80 -9.40 135 2,987 -33
Total Volume and Open Interest 148,715 323,615 -4,025
Gasoline(NYMEX)
Oct11 110922 264.00 264.70 254.07 256.00 -10.65 37,350 46,384 -5,343
Nov11 110922 263.54 263.54 252.44 254.37 -11.27 55,310 77,415 +4,522
Dec11 110922 261.37 261.37 250.82 252.73 -11.59 26,026 50,963 +989
Jan12 110922 260.59 260.59 250.78 252.20 -11.92 8,630 30,188 -338
Feb12 110922 259.50 259.88 252.31 252.74 -12.00 3,254 12,169 +52
Mar12 110922 262.27 262.76 253.24 253.69 -12.05 3,099 12,015 +125
Apr12 110922 268.00 268.00 264.57 264.57 -11.96 1,032 8,923 +238
May12 110922 273.46 273.46 264.50 264.67 -11.86 874 4,762 +375
Jun12 110922 272.46 272.46 263.50 263.81 -11.71 1,725 14,097 +291
Jul12 110922 263.25 264.39 261.98 261.98 -11.47 424 1,908 +300
Total Volume and Open Interest 138,139 277,422 +1,326
e-miNY RBOB Gasoline(NYM)
Oct11 110922 256.00 256.00 256.00 256.00 -10.70 0 1 +0
Nov11 110922 254.40 254.40 254.37 254.40 -11.20      
Dec11 110922 252.70 252.73 252.70 252.70 -11.60 0 1 +0
Jan12 110922 252.20 252.20 252.20 252.20 -11.90 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct11 110922 3.722 3.760 3.662 3.705 -0.025 109,657 70,333 -8,904
Nov11 110922 3.810 3.844 3.745 3.782 -0.038 95,997 237,678 +777
Dec11 110922 4.091 4.120 4.023 4.045 -0.054 44,937 75,791 -4,810
Jan12 110922 4.233 4.267 4.166 4.183 -0.069 38,057 163,716 +1,429
Feb12 110922 4.251 4.287 4.189 4.201 -0.067 8,677 39,053 +1,124
Mar12 110922 4.250 4.250 4.160 4.172 -0.066 13,622 50,582 +324
Apr12 110922 4.208 4.220 4.155 4.164 -0.063 16,146 81,161 +1,407
May12 110922 4.220 4.250 4.195 4.199 -0.063 2,112 19,609 +291
Jun12 110922 4.305 4.305 4.237 4.240 -0.065 2,086 14,246 +296
Jul12 110922 4.324 4.324 4.281 4.285 -0.066 3,177 11,259 -553
Aug12 110922 4.340 4.348 4.308 4.310 -0.066 905 10,761 +92
Sep12 110922 4.352 4.391 4.308 4.313 -0.066 1,168 9,189 +372
Oct12 110922 4.385 4.418 4.343 4.347 -0.066 5,325 46,257 +1,087
Nov12 110922 4.540 4.550 4.500 4.506 -0.070 1,866 8,430 -451
Dec12 110922 4.848 4.851 4.768 4.775 -0.069 1,508 12,123 +52
Jan13 110922 4.965 4.990 4.910 4.914 -0.070 2,072 22,620 +332
Total Volume and Open Interest 350,260 946,723 -6,394
Brent Crude Oil(ICE)
Nov11 110922 109.50 109.50 104.85 105.49 -4.87 207,886 170,247 -10,669
Dec11 110922 108.00 108.00 103.30 103.98 -4.89 159,136 194,224 -1,533
Jan12 110922 106.29 106.59 102.41 103.10 -4.92 60,004 50,324 -236
Feb12 110922 105.79 106.00 101.85 102.53 -4.98 35,444 40,824 +6,576
Mar12 110922 105.65 105.65 101.49 102.15 -5.03 23,712 52,953 +2,139
Apr12 110922 105.21 105.21 101.25 101.91 -5.03 13,259 20,595 -735
May12 110922 105.02 105.02 101.08 101.71 -5.03 10,576 15,790 +160
Jun12 110922 104.82 104.82 100.86 101.51 -5.02 23,132 49,283 -1,876
Jul12 110922 102.71 102.71 101.24 101.34 -5.01 4,467 11,880 +163
Aug12 110922 101.13 101.13 101.13 101.13 -5.00 2,067 8,017 -76
Sep12 110922 100.89 100.89 100.89 100.89 -5.00 2,765 14,395 +576
Oct12 110922 100.65 100.65 100.65 100.65 -4.98 1,957 7,217 +147
Nov12 110922 100.41 100.41 100.41 100.41 -4.94 1,760 9,720 +443
Dec12 110922 103.39 103.69 99.50 100.13 -4.92 24,675 86,283 +2,526
Total Volume and Open Interest 582,125 849,989 -3,024
Gas Oil(ICE)
Oct11 110922 921.75 922.75 894.00 903.75 -41.50 61,898 134,732 +66
Nov11 110922 918.25 919.25 890.25 899.25 -42.50 78,380 108,173 +7,307
Dec11 110922 911.50 913.75 885.75 894.00 -43.25 54,362 82,682 +2,047
Jan12 110922 908.00 910.00 882.00 890.00 -43.50 22,135 61,857 -3,451
Feb12 110922 906.25 906.25 879.25 886.25 -43.50 6,946 30,284 -47
Mar12 110922 902.50 902.50 876.00 882.75 -43.50 5,519 23,757 +843
Apr12 110922 893.25 893.25 873.25 879.75 -43.25 3,007 16,440 +603
May12 110922 886.25 886.25 870.25 877.00 -42.75 2,584 12,435 -340
Jun12 110922 890.25 890.50 868.50 875.25 -42.50 6,676 42,826 +44
Jul12 110922 887.50 887.50 869.00 875.75 -42.00 990 12,192 +129
Total Volume and Open Interest 247,429 602,373 +7,128
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110922 2.571 2.615 2.548 2.556 -0.093 155 881 -58
Nov11 110922 2.540 2.570 2.500 2.509 -0.099 233 994 +54
Dec11 110922 2.500 2.511 2.451 2.455 -0.101 80 1,412 +9
Jan12 110922 2.426 2.426 2.390 2.400 -0.100 59 827 +19
Feb12 110922 2.400 2.407 2.378 2.389 -0.101 30 851 +2
Mar12 110922 2.410 2.420 2.410 2.420 -0.087 16 1,030 +1
Apr12 110922 2.435 2.450 2.420 2.439 -0.091 22 751 +12
Total Volume and Open Interest 851 9,948 +80
WTI Crude Oil(ICE)
Nov11 110922 84.56 84.95 79.68 80.51 -5.41 75,119 63,278 -3,873
Dec11 110922 84.84 85.10 79.97 80.75 -5.43 32,501 88,706 -349
Jan12 110922 84.79 85.20 80.31 80.99 -5.47 12,624 26,368 +1,163
Feb12 110922 84.85 85.40 80.63 81.23 -5.50 5,876 11,148 -268
Mar12 110922 85.83 85.83 80.89 81.49 -5.51 3,811 16,577 +99
Apr12 110922 85.60 85.60 81.26 81.78 -5.50 2,317 6,834 -69
May12 110922 85.70 85.70 81.61 82.10 -5.48 1,703 7,784 -94
Jun12 110922 86.00 86.02 81.81 82.43 -5.45 5,062 26,536 -1,189
Jul12 110922 82.73 82.73 82.73 82.73 -5.43 1,656 7,645 +58
Aug12 110922 82.98 82.98 82.98 82.98 -5.41 1,298 4,500 -192
Sep12 110922 83.21 83.21 83.21 83.21 -5.40 226 8,426 +16
Oct12 110922 83.46 83.46 83.46 83.46 -5.38 88 1,509 -16
Nov12 110922 83.73 83.73 83.73 83.73 -5.35 95 2,539 -10
Dec12 110922 88.27 88.27 83.41 84.01 -5.32 4,878 47,498 +424
Jan13 110922 84.17 84.17 84.17 84.17 -5.29 1 2,054 -1
Feb13 110922 84.30 84.30 84.30 84.30 -5.27 0 588 +0
Total Volume and Open Interest 149,530 400,905 -4,667
US Dollar Index(ICE)
Dec11 110922 78.400 79.400 78.335 79.100 +1.240 44,878 64,859 +2,915
Mar12 110922 79.385 79.650 79.385 79.540 +1.260 20 514 +8
Jun12 110922 79.860 79.860 79.860 79.860 +1.140 0 2 +0
Total Volume and Open Interest 44,898 65,375 +2,923
Australian Dollar(CME)
Dec11 110922 99.46 100.24 95.90 96.15 -4.09 152,111 81,382 +2,914
Mar12 110922 98.59 99.30 95.23 95.29 -4.01 49 56 +10
Jun12 110922 94.53 98.45 94.53 94.53 -3.92 2 21 +2
Total Volume and Open Interest 152,162 81,542 +2,926
British Pound(CME)
Dec11 110922 154.91 155.05 153.16 153.42 -2.24 149,388 148,713 +5,090
Mar12 110922 153.61 155.54 153.12 153.32 -2.22 53 42 -7
Jun12 110922 153.22 155.40 153.22 153.22 -2.18 0 3 +0
Total Volume and Open Interest 149,441 148,761 +5,083
Canadian Dollar(CME)
Dec11 110922 99.17 99.29 96.31 96.86 -2.63 123,455 81,167 +2,489
Mar12 110922 98.85 99.37 96.22 96.77 -2.60 472 3,294 +241
Jun12 110922 97.12 97.15 96.28 96.73 -2.53 172 688 +98
Sep12 110922 96.50 99.13 96.50 96.66 -2.47 4 361 +3
Total Volume and Open Interest 124,111 85,547 +2,838
Japanese Yen(CME)
Dec11 110922 130.96 131.56 129.87 131.03 +0.34 95,610 126,685 -884
Mar12 110922 130.48 131.58 130.40 131.23 +0.37 145 271 +34
Jun12 110922 131.46 131.46 131.06 131.46 +0.40 0 18 +0
Total Volume and Open Interest 95,755 126,978 -850
Swiss Franc(CME)
Dec11 110922 111.30 112.07 109.16 110.35 -1.72 28,050 21,535 +590
Mar12 110922 110.80 112.41 109.70 110.71 -1.70 20 542 -1
Jun12 110922 111.07 112.73 111.07 111.07 -1.66 1 6 +0
Total Volume and Open Interest 28,071 22,089 +589
EuroFX(CME)
Dec11 110922 135.77 135.94 133.80 134.64 -2.01 352,799 204,493 +4,830
Mar12 110922 135.80 136.64 134.03 134.69 -1.95 197 1,185 +134
Jun12 110922 134.74 136.65 134.74 134.74 -1.91 9 830 +0
Total Volume and Open Interest 353,005 206,520 +4,964
Mexican Peso(CME)
Oct11 110922 713.0 739.2 713.0 713.0 -26.2      
Nov11 110922 711.0 737.2 711.0 711.0 -26.2      
Total Volume and Open Interest 45,775 79,986 +3,976
Brazilian Real(CME)
Oct11 110922 529.30 539.00 529.30 529.30 -9.70      
Nov11 110922 526.40 536.10 526.40 526.40 -9.70 0 1,500 +0
Dec11 110922 511.60 530.50 507.00 523.50 -9.70 1,031 6,085 +674
Jan12 110922 526.00 526.00 520.60 520.60 -9.70 1 14,368 +1
Total Volume and Open Interest 1,032 38,200 +675
30-Year T-Bonds(CBOT)
Dec11 110922 143~080 146~170 143~070 146~020 +2~280 404,924 648,197 +8,695
Mar12 110922 142~250 146~030 142~240 145~210 +3~040 164 432 +98
Jun12 110922 145~000 145~000 145~000 145~000 +3~040      
Total Volume and Open Interest 405,088 648,629  
10-Year T-Notes(CBOT)
Dec11 110922 130~270 131~275 130~255 131~240 +1~000 1,133,753 1,556,190 +643
Mar12 110922 130~230 131~020 129~305 131~020 +1~035 9 14 +6
Jun12 110922 130~020 130~020 128~305 130~020 +1~035      
Total Volume and Open Interest 1,133,762 1,556,204 -10,731
5-Year T-Notes(CBOT)
Sep11 110922 123~126 124~017 123~106 124~017 +0~039 7,808 35,289 -2,688
Dec11 110922 122~127 123~045 122~123 123~039 +0~048 572,525 1,284,258 -1,736
Mar12 110922 122~063 122~063 122~015 122~063 +0~048      
Total Volume and Open Interest 580,333 1,319,547 -4,424
2 Year T-Notes(CBOT)
Sep11 110922 110~036 110~040 110~031 110~032 -0~003 3,628 14,149 -1,266
Dec11 110922 110~031 110~034 110~025 110~027 -0~002 292,538 753,302 -11,736
Mar12 110922 110~022 110~024 110~022 110~022 -0~002 40 159 +20
Total Volume and Open Interest 296,206 767,610 -12,982
Eurodollars(CME)
Dec11 110922 99.485 99.500 99.455 99.480 -0.025 470,510 1,085,425 +3,864
Mar12 110922 99.460 99.485 99.425 99.445 -0.035 343,960 1,019,686 +18,819
Jun12 110922 99.470 99.500 99.445 99.460 -0.030 248,770 1,127,631 +12,346
Sep12 110922 99.495 99.515 99.465 99.475 -0.030 237,993 744,439 -12,710
Dec12 110922 99.500 99.520 99.465 99.485 -0.030 197,372 762,125 -635
Mar13 110922 99.500 99.520 99.470 99.490 -0.025 180,374 743,848 +7,249
Jun13 110922 99.445 99.475 99.415 99.450 -0.015 127,600 561,493 +2,562
Sep13 110922 99.360 99.400 99.340 99.375 +0.005 120,813 497,943 +139
Dec13 110922 99.220 99.265 99.205 99.245 +0.025 92,436 405,566 -2,486
Mar14 110922 99.060 99.125 99.060 99.110 +0.050 71,586 282,123 +174
Jun14 110922 98.885 98.970 98.880 98.955 +0.080 54,407 276,431 -2,714
Sep14 110922 98.685 98.815 98.685 98.795 +0.110 58,204 167,948 -1,381
Dec14 110922 98.500 98.655 98.490 98.630 +0.135 36,546 170,787 -824
Mar15 110922 98.310 98.500 98.310 98.470 +0.155 21,499 119,890 -74
Jun15 110922 6.390 0.041 6.390 0.006 -6.379 20,855 115,188 -932
Sep15 110922 6.205 6.435 6.200 6.400 +0.195 22,441 76,077 +894
Dec15 110922 6.020 6.275 6.020 6.240 +0.215 15,075 65,568 +754
Mar16 110922 5.880 6.150 5.880 6.110 +0.235 11,014 51,209 +364
Total Volume and Open Interest 2,398,759 8,518,370 +34,027
30 Day Federal Funds(CBOT)
Sep11 110922 99.910 99.915 99.910 99.912 -0.003 3,481 52,033 -736
Oct11 110922 99.910 99.910 99.905 99.910 unch 11,785 63,360 -1,202
Nov11 110922 99.915 99.915 99.905 99.915 unch 15,206 60,861 +40
Dec11 110922 99.915 99.920 99.910 99.920 unch 18,317 66,210 +482
Jan12 110922 99.910 99.920 99.905 99.915 -0.005 12,463 54,283 -517
Feb12 110922 99.905 99.915 99.905 99.910 -0.005 6,228 47,026 +351
Total Volume and Open Interest 108,226 707,479 -468
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 110922 99.690 99.690 99.690 99.690 -0.005 0 281 +0
Mar12 110922 99.695 99.695 99.695 99.695 -0.005 0 300 +0
Jun12 110922 99.700 99.700 99.700 99.700 -0.005      
Sep12 110922 99.698 99.698 99.698 99.698 -0.005      
Dec12 110922 99.755 99.755 99.755 99.755 -0.005      
Mar13 110922 99.755 99.755 99.755 99.755 -0.005      
Jun13 110922 99.710 99.710 99.710 99.710 -0.005      
Sep13 110922 99.570 99.570 99.570 99.570 -0.005      
Dec13 110922 99.430 99.430 99.430 99.430 -0.005      
Mar14 110922 99.290 99.290 99.290 99.290 -0.005      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 110922 99.69 99.69 99.69 99.69 0.00 86 1,907 -44
Mar12 110922 99.68 99.69 99.68 99.69 0.00 0 2,338 +0
Jun12 110922 99.70 99.70 99.70 99.70 -0.01 0 1,470 +0
Sep12 110922 99.70 99.70 99.70 99.70 0.00 0 411 +0
Dec12 110922 99.75 99.75 99.75 99.75 -0.01 0 51 +0
Mar13 110922 99.75 99.75 99.75 99.75 -0.01 0 1 +0
Jun13 110922 99.71 99.71 99.71 99.71 0.00      
Sep13 110922 99.57 99.57 99.57 99.57 0.00      
Total Volume and Open Interest 86 6,180 -44
Japanese Gov't Bonds(SGX)
Dec11 110922 142.71 142.98 142.64 142.77 -0.01 1,451 26,497 +72
Mar12 110922 142.02 142.02 142.02 142.02 -0.01 0 4 +0
Jun12 110922 139.93 139.93 139.93 139.93 -0.01      
Total Volume and Open Interest 1,451 26,501 +72
Euro-Bund(EUREX)
Dec11 110922 138.25 139.07 138.22 138.56 +0.76 797,817 838,988 -4,729
Mar12 110922 138.97 139.62 138.92 139.09 +0.76 239 413 +5
Jun12 110922 138.86 138.86 138.86 138.86 +0.76      
Total Volume and Open Interest 798,056 839,401 -4,724
Euro-Bobl(EUREX)
Dec11 110922 122.81 123.20 122.75 122.96 +0.35 366,558 683,708 -540
Mar12 110922 123.20 123.60 123.20 123.38 +0.38 720 740 +720
Jun12 110922 123.11 123.11 123.11 123.11 +0.35      
Total Volume and Open Interest 367,278 684,448 +180
3-Mth Euribor(EUREX)
Sep11 110919 98.465 98.465 98.465 98.465 unch 9 1,722 -5
Dec11 110922 98.905 98.905 98.880 98.885 +0.010 1 1,804 +0
Mar12 110922 98.960 98.960 98.960 98.960 +0.015 22 2,423 -22
Total Volume and Open Interest 242 8,892 -28
Long Gilt(LIFFE)
Sep11 110922 132~03 132~12 132~03 132~11 +0~26 2,233 18,170 -247
Dec11 110922 130~28 131~18 130~21 131~02 +0~26 159,807 357,435 +9,221
Total Volume and Open Interest 162,040 375,605 +8,974
3-Mth Short Sterling(LIFFE)
Dec11 110922 99.07 99.08 99.02 99.03 -0.03 105,989 416,682 -1,114
Mar12 110922 99.12 99.13 99.07 99.08 -0.03 99,561 440,265 +15,703
Jun12 110922 99.16 99.17 99.11 99.12 -0.03 83,870 233,301 +3,035
Sep12 110922 99.16 99.18 99.12 99.13 -0.03 90,074 276,224 -10,287
Dec12 110922 99.15 99.16 99.09 99.10 -0.03 52,807 259,686 -8,572
Mar13 110922 99.11 99.13 99.06 99.07 -0.03 32,923 180,513 +837
Total Volume and Open Interest 518,981 2,152,090 -324,112
3-Mth Euribor(LIFFE)
Dec11 110922 98.880 98.930 98.865 98.885 +0.010 169,738 784,975 +15,696
Mar12 110922 98.945 99.005 98.940 98.960 +0.015 115,263 528,202 +8,980
Jun12 110922 98.960 99.035 98.960 98.985 +0.025 97,204 364,010 -2,734
Total Volume and Open Interest 798,696 3,271,054 +45,723
3-Mth Aus T-Bills(SFE)
Dec11 110922 95.74 95.82 95.71 95.78 +0.03 37,326 246,740 +5,314
Mar12 110922 96.15 96.24 96.10 96.23 +0.08 27,566 186,035 +5,879
Jun12 110922 96.19 96.32 96.17 96.30 +0.10 14,786 110,458 +4,587
Sep12 110922 96.14 96.26 96.11 96.24 +0.12 5,151 77,588 +574
Dec12 110922 96.05 96.18 96.02 96.16 +0.13 3,394 42,225 +901
Mar13 110922 95.96 96.08 95.93 96.08 +0.14 966 43,665 +306
Jun13 110922 95.85 95.97 95.81 95.97 +0.14 1,099 26,940 +24
Sep13 110922 95.73 95.85 95.69 95.85 +0.15 180 9,693 -230
Dec13 110922 95.55 95.72 95.55 95.72 +0.16 22 2,302 +17
Mar14 110922 95.52 95.62 95.52 95.62 +0.16 5 394 +0
Total Volume and Open Interest 90,500 746,106 +17,377
10-Year Aus T-Bonds(SFE)
Dec11 110922 95.78 95.92 95.75 95.90 +0.12 39,689 330,370 +1,897
Mar12 110922 95.90 95.90 95.90 95.90 +0.12      
Total Volume and Open Interest 39,689 330,370 +1,897
3-Year Aus T-Bonds(SFE)
Dec11 110922 96.38 96.50 96.32 96.49 +0.12 144,090 486,059 +31,172
Mar12 110922 96.49 96.49 96.49 96.49 +0.12      
Total Volume and Open Interest 144,090 486,059 +31,172
Gold(CMX)
Oct11 110922 1783.1 1786.7 1721.0 1739.4 -66.4 11,928 30,297 -2,203
Dec11 110922 1782.3 1789.0 1723.2 1741.7 -66.4 190,869 317,182 -2,151
Feb12 110922 1786.8 1787.2 1726.7 1743.5 -66.4 7,815 40,060 +2,742
Apr12 110922 1784.4 1785.5 1730.9 1745.1 -66.5 195 10,052 +22
Jun12 110922 1781.7 1781.9 1732.4 1746.9 -66.5 267 17,239 +70
Aug12 110922 1781.7 1784.2 1740.0 1748.8 -66.5 153 6,753 -3
Oct12 110922 1744.3 1755.0 1744.3 1750.8 -66.4 73 4,210 -16
Dec12 110922 1799.5 1799.5 1735.0 1752.9 -66.3 198 14,778 -84
Feb13 110922 1776.8 1776.8 1754.9 1754.9 -66.2 1 3,410 -1
Apr13 110922 1757.1 1757.1 1757.1 1757.1 -66.0 12 327 -5
Jun13 110922 1750.8 1759.5 1750.8 1759.5 -65.9 10 12,874 +7
Total Volume and Open Interest 211,968 497,749 -1,607
Silver(CMX)
Sep11 110922 3962.0 3962.0 3555.0 3653.8 -388.2 78 228 -7
Dec11 110922 3967.0 3985.0 3555.0 3657.8 -389.1 42,602 73,152 -726
Mar12 110922 3953.5 3963.5 3561.0 3660.9 -389.1 622 9,174 +55
May12 110922 3925.0 3925.0 3602.0 3661.9 -389.0 80 2,649 +1
Jul12 110922 3980.0 3980.0 3560.0 3662.4 -388.9 103 2,033 +27
Sep12 110922 3936.5 3936.5 3602.5 3659.7 -388.8 51 579 -17
Dec12 110922 3980.5 3980.5 3568.5 3655.6 -388.5 370 10,246 -3
Total Volume and Open Interest 44,305 111,553 -550
Platinum(NYMEX)
Oct11 110922 1759.8 1771.6 1678.2 1710.6 -77.6 8,170 22,286 -1,783
Jan12 110922 1769.0 1776.0 1685.0 1715.6 -77.2 2,006 14,045 +1,388
Apr12 110922 1750.0 1752.1 1694.2 1719.8 -76.0 9 1,642 -4
Jul12 110922 1703.1 1722.3 1703.1 1722.3 -76.4 0 26 +0
Total Volume and Open Interest 10,185 38,009 -399
Palladium(NYMEX)
Sep11 110922 652.75 662.30 652.75 662.30 -48.80 0 5 -2
Dec11 110922 695.40 695.40 646.10 664.05 -48.80 4,385 19,678 +111
Mar12 110922 30.94 30.94 651.00 9.69 -49.05 5 218 +4
Total Volume and Open Interest 4,392 19,913 +114
Copper(CMX)
Sep11 110922 369.25 369.25 343.00 348.05 -27.30 312 780 -103
Dec11 110922 369.90 372.00 341.20 348.85 -27.55 47,268 81,486 +897
Mar12 110922 372.60 373.95 344.50 351.00 -27.55 2,037 28,166 +837
May12 110922 360.60 360.60 347.00 352.20 -27.50 84 7,147 +13
Jul12 110922 373.10 373.10 347.95 353.05 -27.45 14 1,484 +0
Total Volume and Open Interest 50,336 127,220 +1,689
DJIA Index(CBOT)
Dec11 110922 11021 11038 10565 10650 -357 849 10,691 +249
Mar12 110922 10573 10926 10573 10573 -353 0 21 +0
Jun12 110922 10503 10856 10503 10503 -353      
Sep12 110922 10440 10793 10440 10440 -353      
Total Volume and Open Interest 849 10,712 +249
E-mini DJIA Index(CBOT)
Sep11 110916 11435 11500 11400 11500 +48 20,642 38,821 -3,676
Dec11 110922 11000 11037 10513 10650 -357 159,905 64,271 -1,099
Mar12 110922 10850 10865 10445 10573 -353 38 133 +9
Jun12 110922 10503 10503 10503 10503 -353      
Total Volume and Open Interest 159,943 64,414 -1,090
S & P 500(CME)
Dec11 110922 1152.20 1158.80 1107.00 1123.50 -32.30 20,272 270,052 +8,294
Mar12 110922 1124.50 1124.50 1100.80 1117.30 -32.50 0 3,024 +1
Jun12 110922 1105.80 1114.90 1095.90 1112.30 -32.60 100 377 +0
Sep12 110922 1106.30 1109.10 1090.10 1106.30 -32.80      
Total Volume and Open Interest 20,372 273,553 +8,295
S & P 500 E-Mini(Globex)
Dec11 110922 1155.25 1159.00 1106.75 1123.50 -32.25 3,254,771 2,936,112 +17,152
Mar12 110922 1149.25 1152.75 1101.00 1117.25 -32.50 1,082 2,073 +589
Total Volume and Open Interest 3,255,874 2,938,301 +17,749
NASDAQ 100(CME)
Dec11 110922 2251.00 2251.00 2145.00 2174.50 -71.00 883 9,267 +308
Mar12 110922 2170.00 2170.00 2160.00 2170.00 -70.80      
Jun12 110922 2167.00 2172.80 2167.00 2167.00 -70.80      
Total Volume and Open Interest 883 9,267 +308
NASDAQ 100 E-Mini(Globex)
Dec11 110922 2245.80 2249.50 2144.50 2174.50 -71.00 353,504 315,020 +5,367
Mar12 110922 2243.80 2243.80 2141.80 2170.00 -70.80 65 244 -25
Total Volume and Open Interest 353,570 315,271 +5,341
S & P Midcap 400(CME)
Dec11 110922 781.20 783.00 775.00 781.20 -27.00 545 938 +545
Mar12 110922 779.20 779.20 776.20 779.20 -27.00      
Jun12 110922 777.20 777.20 774.20 777.20 -27.00      
Total Volume and Open Interest 545 938 +545
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110922 8530 8580 8280 8385 -155 8,595 25,961 -477
Mar12 110922 8500 8500 8390 8390 -155 0 2 +0
Total Volume and Open Interest 8,595 25,963 -477
Nikkei 225(SGX)
Dec11 110922 8665 8690 8485 8485 -195 86,361 179,640 +2,386
Mar12 110922 8485 8485 8480 8480 -190 250 1,090 +211
Jun12 110922 8405 8405 8405 8405 -190 0 18 +0
Total Volume and Open Interest 86,659 193,277 +2,587
CAC 40(EURONEXT)
Oct11 110922 2861.5 2884.0 2745.0 2784.5 -161.0 117,910 267,007 -3,158
Nov11 110922 2869.5 2874.5 2740.5 2778.5 -161.0 249 238 +13
Dec11 110922 2858.0 2868.5 2750.0 2776.0 -160.0 88 27,983 -308
Total Volume and Open Interest 118,247 295,231 -3,453
Hang Seng Index(HKFE)
Sep11 110922 18188 18263 17763 17831 -895 104,826 100,534 -262
Oct11 110922 18120 18257 17764 17828 -899 2,519 5,824 +1,131
Total Volume and Open Interest 107,997 112,650 +964
DAX(EUREX)
Sep11 110916 5572.5 5636.5 5529.0 5575.5 +76.0 270,393 71,329 -28,630
Dec11 110922 5288.0 5312.5 5107.5 5176.5 -267.0 174,096 172,120 +1,308
Mar12 110922 5312.0 5319.0 5137.0 5187.0 -267.5 227 5,135 +61
Total Volume and Open Interest 174,327 177,379 +1,369
FT-SE 100(EURONEXT)
Dec11 110922 5165.00 5170.00 4962.00 5015.00 -231.00 124,235 623,187 -6,583
Mar12 110922 5064.00 5064.00 4962.00 4979.50 -231.50 3 790 +3
Jun12 110922 4946.00 4946.00 4940.50 4940.50 -232.50 10 463 -10
Total Volume and Open Interest 124,248 624,440 -6,590
SPI 200(SFE)
Sep11 110916 4098.0 4098.0 4098.0 4098.0 -1.0 0 32,346 -52,047
Dec11 110922 4077.0 4092.0 3958.0 3966.0 -119.0 51,604 202,718 +158
Mar12 110922 4058.0 4058.0 3940.0 3942.0 -120.0 61 2,138 -60
Total Volume and Open Interest 51,753 207,531 +151
GSCI(CME)
Oct11 110922 610.75 614.50 604.75 606.00 -29.00 109 8,292 +21
Nov11 110922 607.00 607.00 605.75 607.00 -29.00 2 0 +0
Dec11 110922 610.00 610.00 608.75 610.00 -29.00      
Total Volume and Open Interest 111 8,292 +21
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!