Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 23, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110923 1286.00 1289.25 1250.00 1258.00 -25.00 161,224 302,264 -3,565
Jan12 110923 1297.25 1300.50 1261.25 1269.00 -25.25 32,470 85,410 +2,595
Mar12 110923 1306.75 1308.00 1269.75 1276.50 -25.75 18,542 52,576 -781
May12 110923 1312.00 1313.50 1273.25 1282.25 -25.75 14,639 60,817 -768
Jul12 110923 1320.50 1321.50 1282.00 1290.00 -26.00 8,033 38,801 -27
Aug12 110923 1293.50 1307.00 1280.75 1280.75 -26.25 48 487 +7
Sep12 110923 1293.50 1293.50 1264.25 1264.25 -26.25 34 378 +2
Nov12 110923 1282.25 1284.50 1250.00 1253.25 -26.25 4,294 31,982 +356
Jan13 110923 1288.50 1288.50 1260.00 1260.25 -26.25 39 10,165 -1
Mar13 110923 1273.00 1289.50 1263.25 1263.25 -26.25 10 134 +2
May13 110923 1266.25 1290.50 1266.25 1266.25 -24.25 4 43 +2
Jul13 110923 1300.00 1300.00 1272.25 1272.25 -23.75 52 208 +40
Aug13 110923 1263.25 1286.25 1263.25 1263.25 -23.00      
Sep13 110923 1247.25 1270.25 1247.25 1247.25 -23.00      
Total Volume and Open Interest 239,468 584,569 -2,099
Soybean Meal(CBOT)
Oct11 110923 331.90 333.90 325.30 326.00 -4.90 20,465 19,469 -3,128
Dec11 110923 335.80 338.00 329.20 330.10 -5.00 64,932 100,956 +1,007
Jan12 110923 338.40 339.80 331.40 332.10 -5.30 4,000 13,520 +695
Mar12 110923 341.20 343.30 334.60 335.20 -5.50 5,467 11,016 +854
May12 110923 343.20 344.70 336.80 337.00 -5.20 4,641 13,265 +576
Jul12 110923 345.10 347.10 338.70 339.40 -5.30 2,493 9,293 +329
Aug12 110923 343.00 343.70 338.30 338.30 -5.10 261 1,063 +81
Sep12 110923 340.00 342.00 334.80 334.80 -4.90 349 1,288 +201
Oct12 110923 336.00 336.00 330.10 330.10 -3.60 175 1,103 +78
Dec12 110923 336.90 337.10 329.70 331.10 -4.60 1,129 3,961 +417
Total Volume and Open Interest 104,152 175,453 +1,338
Soybean Oil(CBOT)
Oct11 110923 53.75 53.80 51.68 52.40 -1.28 18,747 23,899 -939
Dec11 110923 54.00 54.10 51.91 52.64 -1.30 83,051 141,735 -4,652
Jan12 110923 54.25 54.25 52.21 52.90 -1.31 10,490 30,132 -65
Mar12 110923 54.60 54.65 52.60 53.21 -1.34 10,074 31,087 +443
May12 110923 54.70 54.70 52.75 53.33 -1.34 6,406 20,959 +423
Jul12 110923 54.66 54.66 52.97 53.49 -1.32 5,394 13,899 +832
Aug12 110923 53.99 54.32 53.46 53.46 -1.32 251 2,517 +16
Sep12 110923 54.25 54.27 53.38 53.38 -1.32 225 1,912 +89
Oct12 110923 53.60 54.10 53.24 53.24 -1.26 185 1,938 +73
Dec12 110923 54.26 54.38 52.89 53.24 -1.15 1,757 6,788 +711
Total Volume and Open Interest 136,580 274,867 -3,069
Canola(WCE)
Nov11 110923 540.3 543.0 523.8 530.5 -10.0 17,469 77,883 -5,310
Jan12 110923 550.7 551.6 534.7 540.3 -10.1 4,052 59,981 +411
Mar12 110923 559.0 560.2 549.3 549.3 -9.7 941 23,422 -146
May12 110923 558.1 565.2 554.7 554.7 -9.6 584 13,593 -99
Jul12 110923 568.0 569.8 559.0 559.0 -9.7 193 5,236 -69
Total Volume and Open Interest 23,416 189,762 -5,232
Corn(CBOT)
Dec11 110923 652.75 658.75 638.00 638.50 -11.50 244,194 640,179 -15,317
Mar12 110923 665.25 671.75 651.00 652.00 -11.00 32,179 233,839 +907
May12 110923 673.00 679.50 658.50 659.50 -11.25 12,407 64,011 +2,620
Jul12 110923 676.00 682.75 663.00 663.50 -10.75 17,000 93,693 +759
Sep12 110923 621.00 625.00 608.50 608.50 -9.00 1,870 21,798 -189
Dec12 110923 590.25 597.00 578.50 578.50 -11.00 10,316 105,913 +330
Mar13 110923 600.75 604.00 589.00 589.00 -11.50 524 28,713 +76
May13 110923 609.75 611.50 595.50 595.50 -11.50 281 814 +110
Jul13 110923 612.00 615.00 600.50 600.50 -12.00 573 1,147 +210
Sep13 110923 573.00 583.50 573.00 573.00 -10.50 99 193 +59
Total Volume and Open Interest 320,162 1,202,678 -10,133
Wheat(CBOT)
Dec11 110923 636.00 649.50 634.00 640.75 +7.00 64,325 226,267 +338
Mar12 110923 669.75 682.75 667.50 675.25 +8.00 10,279 79,873 +215
May12 110923 691.75 702.50 688.00 692.75 +5.25 4,058 25,080 +1,080
Jul12 110923 694.50 709.00 693.75 698.00 +5.25 5,603 56,135 +606
Sep12 110923 709.25 721.75 705.75 712.25 +6.50 464 3,165 +66
Dec12 110923 732.00 741.00 724.75 731.00 +6.25 2,961 27,342 +655
Total Volume and Open Interest 87,975 421,309 +2,923
Wheat(KCBT)
Dec11 110923 725.00 737.25 722.00 731.25 +10.25 14,909 88,365 +224
Mar12 110923 740.00 752.25 737.00 746.25 +10.75 4,510 35,114 +735
May12 110923 748.00 758.25 745.75 754.25 +11.25 1,317 5,106 +288
Jul12 110923 748.50 760.75 745.50 754.25 +11.25 3,266 26,442 +610
Sep12 110923 760.25 772.50 758.00 766.25 +12.25 315 1,707 +122
Dec12 110923 775.50 786.00 775.50 783.25 +15.25 60 1,723 -8
Total Volume and Open Interest 24,377 158,742 +1,971
Wheat(MGE)
Dec11 110923 820.25 853.75 820.25 851.00 +31.00 4,055 19,141 +86
Mar12 110923 812.00 838.00 812.00 834.75 +22.75 1,449 11,019 +464
May12 110923 813.75 831.75 813.75 829.25 +17.25 1,016 4,044 +251
Jul12 110923 810.00 830.00 810.00 827.25 +18.50 573 5,026 +29
Sep12 110923 788.75 811.50 788.50 808.75 +24.75 235 1,892 -34
Total Volume and Open Interest 7,516 43,080 +792
Oats(CBOT)
Dec11 110923 339.25 343.50 329.25 331.50 -5.50 1,283 12,654 +98
Mar12 110923 351.75 354.50 342.00 342.50 -5.50 194 1,543 +91
May12 110923 355.00 355.00 350.00 350.00 -5.00 29 120 +15
Jul12 110923 360.50 361.00 356.00 356.00 -5.00 0 4 +0
Total Volume and Open Interest 1,506 14,359 +204
Rough Rice(CBOT)
Nov11 110923 16.72 16.89 16.42 16.49 -0.18 1,677 13,211 -440
Jan12 110923 17.03 17.17 16.75 16.79 -0.17 558 2,492 +332
Mar12 110923 17.25 17.33 17.04 17.07 -0.18 183 1,281 +73
May12 110923 17.52 17.57 17.34 17.34 -0.18 2 125 +2
Total Volume and Open Interest 2,420 17,232 -33
Live Cattle(CME)
Oct11 110923 116.350 117.250 116.000 116.830 +0.580 18,734 45,923 -5,475
Dec11 110923 115.830 117.180 115.550 116.730 +0.845 30,318 146,576 -2,908
Feb12 110923 119.000 120.100 118.480 119.600 +0.620 9,648 63,990 +1,306
Apr12 110923 123.050 123.650 122.350 123.080 +0.280 5,921 45,120 +1,738
Jun12 110923 121.000 121.535 120.450 120.950 +0.220 1,879 19,291 +338
Aug12 110923 121.230 122.050 120.785 122.050 +0.750 387 2,922 +83
Total Volume and Open Interest 67,086 325,524 -4,795
Feeder Cattle(CME)
Sep11 110923 131.900 132.325 131.500 132.100 +0.050 1,650 2,709 -647
Oct11 110923 133.935 135.650 133.785 134.825 +0.225 2,675 10,000 -917
Nov11 110923 135.880 137.250 135.535 136.575 -0.210 3,356 13,464 +66
Jan12 110923 138.535 139.500 138.000 138.700 +0.050 1,003 5,495 +75
Mar12 110923 139.750 140.825 139.200 140.250 +0.300 299 2,195 +28
Apr12 110923 140.150 141.550 140.075 141.450 +1.015 103 634 +37
May12 110923 140.800 141.800 140.500 141.800 +0.400 78 487 +7
Total Volume and Open Interest 9,209 35,311 -1,322
Lean Hogs(CME)
Oct11 110923 88.635 89.080 88.230 88.800 +0.450 13,853 31,676 -2,921
Dec11 110923 82.350 83.980 82.200 83.730 +1.730 21,748 105,470 -1,175
Feb12 110923 86.580 88.330 86.100 87.930 +1.600 6,057 49,178 +1,013
Apr12 110923 89.535 91.000 89.285 90.450 +1.100 3,781 31,444 -95
May12 110923 94.385 95.000 93.750 95.000 +1.200 103 1,186 +88
Jun12 110923 96.750 98.135 96.230 97.885 +0.985 2,093 14,885 +167
Jul12 110923 95.885 96.980 95.500 96.900 +1.250 300 4,707 +139
Aug12 110923 94.050 95.450 94.035 95.450 +1.220 392 3,196 +206
Total Volume and Open Interest 48,679 243,893 -2,275
Class III Milk(CME)
Sep11 110923 18.94 19.00 18.93 19.00 +0.07 133 6,188 +3
Oct11 110923 17.91 18.14 17.90 17.99 +0.09 353 5,563 +16
Nov11 110923 17.79 18.10 17.70 17.77 -0.13 327 4,972 +71
Dec11 110923 17.64 17.65 17.39 17.42 -0.17 300 4,487 +103
Jan12 110923 17.05 17.12 16.97 16.97 -0.13 139 2,000 +71
Total Volume and Open Interest 1,777 34,176 +487
Cocoa(ICE)
Dec11 110923 2700 2709 2613 2634 -46 14,059 73,669 +274
Mar12 110923 2745 2750 2661 2678 -47 4,296 57,275 -959
May12 110923 2750 2755 2673 2691 -49 1,612 18,684 +552
Jul12 110923 2760 2760 2691 2708 -46 742 8,487 +0
Sep12 110923 2772 2780 2712 2725 -46 789 10,196 +83
Dec12 110923 2787 2793 2725 2741 -47 234 8,853 +63
Mar13 110923 2790 2795 2748 2756 -40 2 2,596 +2
Total Volume and Open Interest 21,734 181,738 +15
Coffee "C"(ICE)
Dec11 110923 239.90 241.95 230.80 231.45 -7.80 24,255 68,999 -2,569
Mar12 110923 243.00 245.00 234.05 234.60 -7.70 5,617 25,307 +1,280
May12 110923 246.00 246.00 235.40 235.80 -7.70 1,430 10,858 +127
Jul12 110923 245.00 245.00 234.75 235.15 -7.35 407 3,352 +93
Sep12 110923 243.00 243.00 232.90 233.25 -7.15 263 2,990 +72
Dec12 110923 241.00 241.00 230.55 230.95 -7.35 104 2,262 +18
Total Volume and Open Interest 32,153 114,290 -925
Orange Juice(ICE)
Nov11 110923 158.00 158.45 154.90 155.25 -3.40 2,678 17,965 -879
Jan12 110923 156.00 156.00 153.00 153.40 -3.25 548 3,372 +190
Mar12 110923 155.05 155.05 153.75 154.15 -3.10 153 1,890 +109
May12 110923 155.00 155.00 154.00 154.00 -2.95 11 586 +11
Jul12 110923 153.95 154.75 153.75 154.35 -2.30 1 158 +0
Sep12 110923 155.45 155.55 155.25 155.55 -0.70 0 1 +0
Total Volume and Open Interest 3,391 23,982 -569
Sugar #11(ICE)
Oct11 110923 25.75 25.80 24.80 24.84 -0.83 28,515 45,980 -5,067
Mar12 110923 24.85 24.97 24.01 24.13 -0.68 65,215 259,847 -2,039
May12 110923 24.11 24.20 23.40 23.48 -0.63 17,816 67,696 -818
Jul12 110923 23.40 23.40 22.73 22.81 -0.53 11,212 64,712 -320
Oct12 110923 22.95 22.95 22.39 22.46 -0.49 6,864 34,960 +1,141
Total Volume and Open Interest 133,555 523,297 -6,232
London Cocoa(LCE)
Dec11 110923 1777 1779 1729 1734 -39 12,038 85,916 -2,212
Mar12 110923 1809 1812 1762 1766 -40 5,071 45,132 +61
May12 110923 1822 1829 1780 1784 -39 1,773 14,824 +101
Jul12 110923 1850 1850 1800 1800 -39 1,647 14,947 +417
Sep12 110923 1854 1858 1810 1815 -39 1,767 12,011 +277
Dec12 110923 1877 1877 1830 1833 -40 816 10,103 -463
Mar13 110923 1880 1880 1848 1848 -40 1,222 2,051 +973
Total Volume and Open Interest 24,334 184,984 -846
London Sugar(LCE)
Dec11 110923 639.00 639.50 618.00 631.50 -8.50 6,072 19,090 -1,586
Mar12 110923 629.50 630.20 610.30 620.90 -7.50 2,376 11,594 -105
May12 110923 625.00 625.40 609.10 617.60 -6.40 724 4,632 +173
Aug12 110923 620.00 620.00 605.90 613.20 -4.80 369 2,689 +76
Oct12 110923 611.00 611.00 600.40 605.60 -4.20 197 1,729 +91
Total Volume and Open Interest 9,923 40,199 -1,447
Cotton(ICE)
Oct11 110923 98.00 99.99 98.00 99.99 +2.35 35 213 -5
Dec11 110923 99.50 102.00 99.00 101.24 +1.95 15,554 85,848 -634
Mar12 110923 96.90 98.73 95.95 98.02 +1.69 3,842 41,105 +86
May12 110923 96.25 97.50 95.00 96.84 +1.41 848 6,229 -86
Jul12 110923 95.92 96.98 94.82 96.33 +1.41 697 11,061 -67
Oct12 110923 96.15 96.15 96.15 96.15 +1.21 0 3 +0
Total Volume and Open Interest 21,149 148,711 -662
Lumber(CME)
Nov11 110923 241.6 243.7 232.7 233.4 -6.6 649 5,780 -123
Jan12 110923 263.5 264.2 255.0 257.1 -7.9 292 2,510 -5
Mar12 110923 276.6 279.8 270.8 273.7 -4.6 119 643 +26
May12 110923 280.6 282.0 280.0 280.4 -4.5 4 133 +1
Total Volume and Open Interest 1,066 9,088 -101
Crude Oil(NYM)
Nov11 110923 80.40 81.81 77.55 79.85 -0.66 459,998 321,074 +2,106
Dec11 110923 80.67 82.00 77.81 80.12 -0.63 130,573 203,766 +7,923
Jan12 110923 81.14 82.23 78.12 80.40 -0.59 40,874 106,514 +3,219
Feb12 110923 81.76 82.19 78.40 80.69 -0.54 19,952 32,867 +942
Mar12 110923 82.01 82.13 78.87 81.00 -0.49 18,763 43,591 +3,001
Apr12 110923 82.80 82.83 78.94 81.31 -0.47 8,063 26,215 -27
May12 110923 82.40 83.20 79.70 81.65 -0.45 7,217 25,048 +409
Jun12 110923 83.20 83.50 79.71 82.00 -0.43 26,314 76,187 -1,687
Jul12 110923 82.41 82.60 80.59 82.31 -0.42 2,245 35,204 -346
Aug12 110923 82.85 82.85 82.58 82.58 -0.40 1,587 16,319 +31
Sep12 110923 84.53 84.56 80.89 82.83 -0.38 2,352 18,174 +226
Oct12 110923 81.00 83.10 81.00 83.10 -0.36 2,176 18,134 +194
Nov12 110923 83.40 83.40 83.40 83.40 -0.33 2,985 19,295 -621
Dec12 110923 83.75 85.20 81.58 83.72 -0.29 36,316 151,922 +372
Jan13 110923 83.92 83.92 83.92 83.92 -0.25 1,082 20,235 +152
Feb13 110923 84.08 84.08 84.08 84.08 -0.22 188 8,972 -21
Total Volume and Open Interest 786,485 1,381,547 +16,849
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 110923 80.500 81.800 77.550 79.850 -0.650 16,161 2,094 +445
Dec11 110923 81.100 81.975 77.875 80.125 -0.625 683 646 +63
Jan12 110923 82.125 82.125 79.725 80.400 -0.600 64 289 +21
Feb12 110923 79.250 81.150 79.250 80.700 -0.525 15 24 -2
Mar12 110923 81.000 81.000 81.000 81.000 -0.500 3 19 -2
Apr12 110923 81.300 81.300 81.300 81.300 -0.475 2 7 -2
May12 110923 82.025 82.025 81.650 81.650 -0.450 4 7 +1
Jun12 110923 82.000 82.000 82.000 82.000 -0.425 0 13 +0
Total Volume and Open Interest 16,938 3,341 +524
Heating Oil(NYM)
Oct11 110923 284.95 287.53 279.29 279.58 -5.27 43,418 43,398 -5,923
Nov11 110923 285.79 288.61 280.28 280.59 -5.20 72,682 82,506 +3,204
Dec11 110923 286.45 289.10 280.97 281.24 -5.18 32,269 56,938 +1,154
Jan12 110923 286.90 287.75 281.67 281.83 -5.15 18,559 35,602 +957
Feb12 110923 286.40 286.40 281.00 281.19 -5.23 5,715 15,805 +1,070
Mar12 110923 285.00 287.56 279.58 279.73 -5.30 6,616 15,224 +844
Apr12 110923 282.00 282.62 276.76 276.95 -5.30 2,353 8,032 +133
May12 110923 282.52 282.52 274.37 274.37 -5.18 1,402 5,877 -20
Jun12 110923 278.03 281.02 272.77 272.92 -5.01 10,733 33,732 +1,900
Jul12 110923 274.90 277.55 273.10 273.10 -4.88 723 3,035 +106
Aug12 110923 278.00 278.00 273.50 273.50 -4.83 446 3,618 +135
Sep12 110923 276.45 278.75 273.93 274.07 -4.73 308 3,070 +83
Total Volume and Open Interest 198,866 328,106 +4,491
Gasoline(NYMEX)
Oct11 110923 256.50 261.29 253.55 255.47 -0.53 30,998 41,398 -4,986
Nov11 110923 254.71 259.85 251.40 252.44 -1.93 55,067 79,854 +2,439
Dec11 110923 254.00 257.45 249.61 250.05 -2.68 30,128 52,758 +1,795
Jan12 110923 253.51 256.92 249.02 249.20 -3.00 12,126 28,447 -1,741
Feb12 110923 254.10 254.10 249.47 249.61 -3.13 4,275 11,770 -399
Mar12 110923 254.64 256.80 250.23 250.50 -3.19 4,288 12,566 +551
Apr12 110923 265.50 265.50 261.38 261.38 -3.19 1,656 9,172 +249
May12 110923 262.99 263.90 261.49 261.49 -3.18 1,070 4,941 +179
Jun12 110923 261.50 264.82 260.68 260.68 -3.13 1,669 14,189 +92
Jul12 110923 260.30 261.46 259.06 259.06 -2.92 248 1,914 +6
Total Volume and Open Interest 142,630 275,913 -1,509
e-miNY RBOB Gasoline(NYM)
Oct11 110923 255.50 255.50 255.47 255.50 -0.50 0 1 +0
Nov11 110923 252.40 252.44 252.40 252.40 -2.00      
Dec11 110923 249.30 250.10 249.30 250.10 -2.60 0 1 +0
Jan12 110923 249.20 249.20 249.20 249.20 -3.00 0 1 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct11 110923 3.711 3.755 3.693 3.701 -0.004 126,905 49,803 -20,530
Nov11 110923 3.772 3.826 3.760 3.766 -0.016 106,232 241,127 +3,449
Dec11 110923 4.045 4.075 4.016 4.021 -0.024 57,553 76,296 +505
Jan12 110923 4.185 4.202 4.156 4.159 -0.024 46,749 163,810 +94
Feb12 110923 4.204 4.219 4.173 4.176 -0.025 9,957 40,217 +1,164
Mar12 110923 4.170 4.190 4.144 4.147 -0.025 14,046 50,564 -18
Apr12 110923 4.163 4.182 4.139 4.139 -0.025 16,423 81,178 +17
May12 110923 4.182 4.211 4.173 4.173 -0.026 5,235 21,076 +1,467
Jun12 110923 4.240 4.245 4.215 4.215 -0.025 2,754 14,075 -171
Jul12 110923 4.286 4.288 4.259 4.259 -0.026 2,279 11,348 +89
Aug12 110923 4.293 4.312 4.282 4.284 -0.026 1,417 10,800 +39
Sep12 110923 4.296 4.324 4.287 4.288 -0.025 1,287 9,022 -167
Oct12 110923 4.342 4.349 4.318 4.321 -0.026 7,246 45,808 -449
Nov12 110923 4.494 4.512 4.478 4.480 -0.026 1,450 8,874 +444
Dec12 110923 4.756 4.770 4.741 4.748 -0.027 1,121 12,363 +240
Jan13 110923 4.900 4.910 4.880 4.888 -0.026 3,377 22,295 -325
Total Volume and Open Interest 412,185 937,195 -9,528
Brent Crude Oil(ICE)
Nov11 110923 105.36 107.00 103.43 103.97 -1.52 305,819 161,652 -8,595
Dec11 110923 104.20 105.60 102.08 102.46 -1.52 229,765 200,226 +6,002
Jan12 110923 103.32 104.74 101.33 101.66 -1.44 69,108 54,325 +4,001
Feb12 110923 102.76 104.07 100.85 101.16 -1.37 33,561 43,435 +2,611
Mar12 110923 102.39 103.81 100.53 100.82 -1.33 22,730 55,316 +2,363
Apr12 110923 102.14 103.53 100.31 100.60 -1.31 12,918 21,236 +641
May12 110923 101.93 103.32 100.14 100.42 -1.29 10,400 16,177 +387
Jun12 110923 101.72 103.20 99.97 100.24 -1.27 38,702 55,688 +6,405
Jul12 110923 102.30 102.30 99.94 100.09 -1.25 3,473 12,274 +394
Aug12 110923 99.91 99.91 99.91 99.91 -1.22 3,320 8,368 +351
Sep12 110923 99.69 99.69 99.69 99.69 -1.20 5,841 15,128 +733
Oct12 110923 99.48 99.48 99.48 99.48 -1.17 3,635 8,478 +1,261
Nov12 110923 99.25 99.25 99.25 99.25 -1.16 3,195 10,618 +898
Dec12 110923 100.35 101.94 98.79 99.01 -1.12 40,133 89,278 +2,995
Total Volume and Open Interest 803,871 874,719 +24,730
Gas Oil(ICE)
Oct11 110923 900.50 911.25 886.50 899.00 -4.75 94,171 130,229 -4,503
Nov11 110923 897.00 906.50 881.50 893.75 -5.50 104,975 111,561 +3,388
Dec11 110923 891.75 901.25 876.00 888.25 -5.75 78,905 85,658 +2,976
Jan12 110923 892.75 897.00 872.25 884.00 -6.00 26,938 60,980 -877
Feb12 110923 888.75 893.25 868.25 879.75 -6.50 14,742 31,412 +1,128
Mar12 110923 885.00 889.50 864.75 876.25 -6.50 12,305 24,945 +1,188
Apr12 110923 880.25 886.25 861.50 873.00 -6.75 4,491 16,439 -1
May12 110923 877.50 883.50 858.75 870.25 -6.75 2,752 12,094 -341
Jun12 110923 875.50 882.00 857.25 869.00 -6.25 9,397 44,866 +2,040
Jul12 110923 881.50 881.75 858.25 869.75 -6.00 2,107 12,256 +64
Total Volume and Open Interest 364,431 609,652 +7,279
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110923 2.562 2.562 2.514 2.520 -0.036 243 804 -77
Nov11 110923 2.509 2.524 2.478 2.482 -0.027 345 1,055 +61
Dec11 110923 2.471 2.475 2.420 2.435 -0.020 150 1,380 -32
Jan12 110923 2.405 2.405 2.356 2.375 -0.025 96 842 +15
Feb12 110923 2.375 2.379 2.343 2.367 -0.022 25 861 +10
Mar12 110923 2.401 2.404 2.371 2.393 -0.027 16 1,044 +14
Apr12 110923 2.427 2.428 2.390 2.419 -0.020 33 768 +17
Total Volume and Open Interest 1,156 10,039 +91
WTI Crude Oil(ICE)
Nov11 110923 80.79 81.80 77.54 79.85 -0.66 100,624 62,241 -1,037
Dec11 110923 81.49 81.88 77.86 80.12 -0.63 38,216 89,887 +1,181
Jan12 110923 82.00 82.09 78.22 80.40 -0.59 17,145 27,769 +1,401
Feb12 110923 81.83 82.18 78.70 80.69 -0.54 7,568 11,476 +328
Mar12 110923 81.95 82.50 78.68 81.00 -0.49 5,443 16,513 -64
Apr12 110923 81.10 82.69 78.97 81.31 -0.47 2,951 6,712 -122
May12 110923 82.00 82.55 79.30 81.65 -0.45 2,199 7,735 -49
Jun12 110923 83.02 83.02 79.66 82.00 -0.43 9,505 29,846 +3,310
Jul12 110923 83.11 83.11 80.06 82.31 -0.42 1,616 7,429 -216
Aug12 110923 82.58 82.58 82.58 82.58 -0.40 1,258 4,474 -26
Sep12 110923 82.83 82.83 82.83 82.83 -0.38 304 8,439 +13
Oct12 110923 83.10 83.10 83.10 83.10 -0.36 338 1,618 +109
Nov12 110923 83.40 83.40 83.40 83.40 -0.33 362 2,551 +12
Dec12 110923 84.52 85.09 81.52 83.72 -0.29 8,498 48,126 +628
Jan13 110923 83.92 83.92 83.92 83.92 -0.25 0 2,054 +0
Feb13 110923 84.08 84.08 84.08 84.08 -0.22 0 588 +0
Total Volume and Open Interest 199,891 407,441 +6,536
US Dollar Index(ICE)
Dec11 110923 78.900 79.320 78.590 79.228 +0.128 49,769 65,757 +898
Mar12 110923 79.260 79.668 79.260 79.668 +0.128 7 517 +3
Jun12 110923 79.988 79.988 79.988 79.988 +0.128 0 2 +0
Total Volume and Open Interest 49,776 66,276 +901
Australian Dollar(CME)
Dec11 110923 96.45 97.67 95.70 96.35 +0.20 246,294 81,533 +151
Mar12 110923 95.75 96.51 95.29 95.47 +0.18 63 72 +16
Jun12 110923 94.69 94.69 94.53 94.69 +0.16 0 21 +0
Total Volume and Open Interest 246,524 81,759 +217
British Pound(CME)
Dec11 110923 153.30 154.81 153.28 154.12 +0.70 154,346 149,840 +1,127
Mar12 110923 153.83 154.52 153.32 154.01 +0.69 92 80 +38
Jun12 110923 153.91 153.91 153.22 153.91 +0.69 0 3 +0
Total Volume and Open Interest 154,438 149,926 +1,165
Canadian Dollar(CME)
Dec11 110923 96.99 97.64 96.45 96.69 -0.17 185,292 81,378 +211
Mar12 110923 96.96 97.29 96.40 96.60 -0.17 714 3,551 +257
Jun12 110923 96.40 97.29 96.40 96.56 -0.17 303 864 +176
Sep12 110923 97.06 97.06 96.50 96.50 -0.16 42 390 +29
Total Volume and Open Interest 186,384 86,250 +703
Japanese Yen(CME)
Dec11 110923 131.21 131.49 130.19 130.49 -0.54 118,784 132,677 +5,992
Mar12 110923 131.61 131.61 130.69 130.69 -0.54 182 296 +25
Jun12 110923 130.67 131.46 130.67 130.92 -0.54 0 18 +0
Total Volume and Open Interest 118,966 132,995 +6,017
Swiss Franc(CME)
Dec11 110923 110.41 111.43 110.35 110.47 +0.12 34,551 21,847 +312
Mar12 110923 110.91 111.34 110.71 110.82 +0.11 43 536 -6
Jun12 110923 111.30 111.30 111.07 111.16 +0.09 0 6 +0
Total Volume and Open Interest 34,594 22,395 +306
EuroFX(CME)
Dec11 110923 134.58 135.63 134.14 134.55 -0.09 455,837 210,785 +6,292
Mar12 110923 134.80 135.55 134.45 134.60 -0.09 154 1,235 +50
Jun12 110923 134.65 134.74 134.65 134.65 -0.09 0 830 +0
Total Volume and Open Interest 455,991 212,862 +6,342
Mexican Peso(CME)
Oct11 110923 729.8 729.8 713.0 729.8 +16.8      
Nov11 110923 727.8 727.8 711.0 727.8 +16.8      
Total Volume and Open Interest 68,246 81,569 +1,583
Brazilian Real(CME)
Oct11 110923 538.10 538.10 529.30 538.10 +8.80      
Nov11 110923 535.20 535.20 526.40 535.20 +8.80 0 1,500 +0
Dec11 110923 514.00 538.50 513.95 532.30 +8.80 180 6,115 +30
Jan12 110923 529.40 529.40 520.60 529.40 +8.80 2 14,366 -2
Total Volume and Open Interest 182 38,228 +28
30-Year T-Bonds(CBOT)
Dec11 110923 145~300 147~000 144~060 144~230 -1~110 545,559 660,958 +12,761
Mar12 110923 145~180 146~120 143~290 144~090 -1~120 288 536 +104
Jun12 110923 143~200 145~000 143~200 143~200 -1~120      
Total Volume and Open Interest 545,847 661,494 +12,865
10-Year T-Notes(CBOT)
Dec11 110923 131~205 131~300 130~240 130~310 -0~250 1,253,817 1,582,535 +26,345
Mar12 110923 130~200 131~050 130~100 130~100 -0~240 115 115 +101
Jun12 110923 129~100 130~020 129~100 129~100 -0~240      
Total Volume and Open Interest 1,253,932 1,582,650 +26,446
5-Year T-Notes(CBOT)
Sep11 110923 124~007 124~017 123~097 123~099 -0~046 3,068 35,106 -183
Dec11 110923 123~031 123~048 122~105 122~120 -0~047 635,591 1,278,763 -5,495
Mar12 110923 122~034 122~063 122~034 122~034 -0~029      
Total Volume and Open Interest 638,659 1,313,869 -5,678
2 Year T-Notes(CBOT)
Sep11 110923 110~035 110~035 110~027 110~029 -0~003 834 14,031 -118
Dec11 110923 110~028 110~030 110~022 110~024 -0~003 190,274 746,714 -6,588
Mar12 110923 110~019 110~022 110~019 110~019 -0~003 0 159 +0
Total Volume and Open Interest 191,108 760,904 -6,706
Eurodollars(CME)
Dec11 110923 99.485 99.510 99.470 99.500 +0.020 381,089 1,089,561 +4,136
Mar12 110923 99.450 99.480 99.435 99.470 +0.025 295,085 1,014,134 -5,552
Jun12 110923 99.460 99.490 99.455 99.480 +0.020 237,081 1,111,286 -16,345
Sep12 110923 99.475 99.495 99.465 99.485 +0.010 208,792 732,001 -12,438
Dec12 110923 99.480 99.495 99.465 99.475 -0.010 198,352 763,046 +921
Mar13 110923 99.485 99.500 99.450 99.465 -0.025 187,947 731,608 -12,240
Jun13 110923 99.440 99.465 99.395 99.410 -0.040 147,064 554,922 -6,571
Sep13 110923 99.360 99.390 99.305 99.320 -0.055 143,656 491,573 -6,370
Dec13 110923 99.240 99.265 99.155 99.180 -0.065 123,529 402,221 -3,345
Mar14 110923 99.100 99.130 99.015 99.035 -0.075 110,962 280,164 -1,959
Jun14 110923 98.935 98.975 98.840 98.865 -0.090 89,859 274,589 -1,842
Sep14 110923 98.770 98.810 98.670 98.690 -0.105 101,186 164,550 -3,398
Dec14 110923 98.630 98.650 98.490 98.515 -0.115 115,557 179,890 +9,103
Mar15 110923 98.445 98.495 98.320 98.345 -0.125 58,476 120,072 +182
Jun15 110923 6.525 0.031 6.405 6.430 +6.424 50,041 113,755 -1,433
Sep15 110923 6.365 6.425 6.235 6.265 -0.135 57,885 70,705 -5,372
Dec15 110923 6.205 6.265 6.075 6.100 -0.140 55,490 66,606 +1,038
Mar16 110923 6.075 6.135 5.935 5.970 -0.140 37,496 53,036 +1,827
Total Volume and Open Interest 2,721,496 8,467,115 -51,255
30 Day Federal Funds(CBOT)
Sep11 110923 99.912 99.915 99.912 99.912 unch 2,237 50,810 -1,223
Oct11 110923 99.910 99.915 99.905 99.910 unch 5,245 62,842 -518
Nov11 110923 99.915 99.920 99.910 99.915 unch 6,529 62,507 +1,646
Dec11 110923 99.920 99.925 99.910 99.920 unch 8,278 64,935 -1,275
Jan12 110923 99.910 99.920 99.910 99.915 unch 2,172 53,829 -454
Feb12 110923 99.910 99.915 99.905 99.910 unch 2,054 46,606 -420
Total Volume and Open Interest 46,961 702,175 -5,304
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 110923 99.690 99.690 99.690 99.690 unch 0 281 +0
Mar12 110923 99.695 99.695 99.695 99.695 unch 0 300 +0
Jun12 110923 99.700 99.700 99.700 99.700 unch      
Sep12 110923 99.698 99.698 99.698 99.698 unch      
Dec12 110923 99.755 99.755 99.755 99.755 unch      
Mar13 110923 99.755 99.755 99.755 99.755 unch      
Jun13 110923 99.710 99.710 99.710 99.710 unch      
Sep13 110923 99.570 99.570 99.570 99.570 unch      
Dec13 110923 99.430 99.430 99.430 99.430 unch      
Mar14 110923 99.290 99.290 99.290 99.290 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 110923 99.69 99.69 99.69 99.69 unch 1,000 2,382 +475
Mar12 110923 99.69 99.69 99.69 99.69 unch 1,000 2,338 +0
Jun12 110923 99.70 99.70 99.70 99.70 unch 0 1,470 +0
Sep12 110923 99.70 99.70 99.70 99.70 unch 0 411 +0
Dec12 110923 99.75 99.75 99.75 99.75 unch 0 51 +0
Mar13 110923 99.75 99.75 99.75 99.75 unch 0 1 +0
Jun13 110923 99.71 99.71 99.71 99.71 unch      
Sep13 110923 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 2,000 6,655 +475
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 110923 138.77 139.19 137.48 138.12 -0.44 1,025,435 864,347 +25,359
Mar12 110923 139.20 139.77 138.12 138.68 -0.41 80 410 -3
Jun12 110923 138.42 138.42 138.42 138.42 -0.44      
Total Volume and Open Interest 1,025,515 864,757 +25,356
Euro-Bobl(EUREX)
Dec11 110923 123.14 123.41 122.75 122.87 -0.09 478,193 681,472 -2,236
Mar12 110923 123.70 123.70 123.25 123.25 -0.13 2,376 3,097 +2,357
Jun12 110923 123.02 123.02 123.02 123.02 -0.09      
Total Volume and Open Interest 480,569 684,569 +121
3-Mth Euribor(EUREX)
Sep11 110919 98.465 98.465 98.465 98.465 unch 9 1,722 -5
Dec11 110923 98.950 98.950 98.915 98.915 +0.030 222 1,935 +131
Mar12 110923 99.005 99.005 99.005 99.005 +0.045 0 2,423 +0
Total Volume and Open Interest 222 9,023 +131
Long Gilt(LIFFE)
Sep11 110923 132~05 132~05 131~30 131~30 -0~12 802 18,334 +164
Dec11 110923 130~29 131~16 130~18 130~22 -0~12 181,222 350,411 -7,024
Total Volume and Open Interest 182,024 368,745 -6,860
3-Mth Short Sterling(LIFFE)
Dec11 110923 99.04 99.04 99.02 99.03 unch 75,069 419,902 +3,220
Mar12 110923 99.09 99.10 99.07 99.09 +0.01 49,117 438,165 -2,100
Jun12 110923 99.13 99.14 99.11 99.12 unch 36,062 228,730 -4,571
Sep12 110923 99.15 99.15 99.11 99.13 unch 37,514 274,828 -1,396
Dec12 110923 99.12 99.13 99.07 99.10 unch 33,328 254,131 -5,555
Mar13 110923 99.09 99.10 99.03 99.07 unch 37,612 183,363 +2,850
Total Volume and Open Interest 353,759 2,162,076 +9,986
3-Mth Euribor(LIFFE)
Dec11 110923 98.885 98.960 98.885 98.915 +0.030 211,238 788,822 +3,847
Mar12 110923 98.975 99.035 98.960 99.005 +0.045 129,008 518,538 -9,664
Jun12 110923 99.020 99.070 98.980 99.040 +0.055 109,256 367,458 +3,448
Total Volume and Open Interest 897,001 3,287,619 +16,565
3-Mth Aus T-Bills(SFE)
Dec11 110923 95.77 95.85 95.75 95.83 +0.05 26,377 239,941 -6,799
Mar12 110923 96.21 96.33 96.21 96.28 +0.05 28,852 192,318 +6,283
Jun12 110923 96.30 96.39 96.28 96.34 +0.04 27,312 118,228 +7,770
Sep12 110923 96.24 96.34 96.23 96.31 +0.07 3,260 77,616 +28
Dec12 110923 96.15 96.27 96.15 96.25 +0.09 1,831 42,868 +643
Mar13 110923 96.09 96.16 96.08 96.16 +0.08 450 43,625 -40
Jun13 110923 95.95 96.05 95.95 96.05 +0.08 877 26,613 -327
Sep13 110923 95.85 95.95 95.85 95.94 +0.09 21 9,654 -39
Dec13 110923 95.75 95.80 95.75 95.80 +0.08 3 2,305 +3
Mar14 110923 95.60 95.70 95.60 95.70 +0.08 1 395 +1
Total Volume and Open Interest 88,984 753,629 +7,523
10-Year Aus T-Bonds(SFE)
Dec11 110923 95.89 95.99 95.89 95.97 +0.07 60,601 346,965 +16,595
Mar12 110923 95.97 95.97 95.97 95.97 +0.07      
Total Volume and Open Interest 60,601 346,965 +16,595
3-Year Aus T-Bonds(SFE)
Dec11 110923 96.48 96.59 96.47 96.56 +0.07 131,354 483,662 -2,397
Mar12 110923 96.56 96.56 96.56 96.56 +0.07      
Total Volume and Open Interest 131,354 483,662 -2,397
Gold(CMX)
Oct11 110923 1739.9 1755.2 1629.5 1637.7 -101.7 11,836 29,569 -728
Dec11 110923 1739.0 1757.9 1631.7 1639.8 -101.9 278,040 307,786 -9,396
Feb12 110923 1743.0 1759.5 1633.3 1641.5 -102.0 5,376 40,616 +556
Apr12 110923 1746.1 1760.6 1635.7 1643.0 -102.1 1,206 10,462 +410
Jun12 110923 1746.0 1753.5 1641.4 1644.6 -102.3 540 17,376 +137
Aug12 110923 1702.2 1710.2 1646.3 1646.3 -102.5 269 6,774 +21
Oct12 110923 1702.1 1704.5 1647.0 1648.0 -102.8 164 4,288 +78
Dec12 110923 1759.2 1765.0 1642.4 1649.8 -103.1 533 14,850 +72
Feb13 110923 1748.0 1748.0 1647.4 1651.7 -103.2 326 3,415 +5
Apr13 110923 1744.3 1744.3 1653.9 1653.9 -103.2 20 327 +0
Jun13 110923 1755.5 1755.5 1656.2 1656.2 -103.3 97 12,967 +93
Total Volume and Open Interest 299,731 489,588 -8,161
Silver(CMX)
Sep11 110923 3647.0 3653.0 3005.1 3005.1 -648.7 150 213 -15
Dec11 110923 3588.5 3668.0 2984.5 3010.1 -647.7 84,689 72,255 -897
Mar12 110923 3619.0 3665.0 2995.0 3013.0 -647.9 731 9,228 +54
May12 110923 3639.0 3639.0 3013.6 3013.6 -648.3 114 2,658 +9
Jul12 110923 3335.0 3335.0 3013.8 3013.8 -648.6 231 2,100 +67
Sep12 110923 3503.5 3503.5 3000.0 3011.0 -648.7 48 597 +18
Dec12 110923 3663.0 3663.0 3000.0 3007.6 -648.0 835 10,216 -30
Total Volume and Open Interest 87,889 110,785 -768
Platinum(NYMEX)
Oct11 110923 1685.8 1710.0 1602.1 1613.2 -97.4 21,737 20,079 -2,207
Jan12 110923 1700.1 1712.0 1606.4 1617.0 -98.6 5,426 16,756 +2,711
Apr12 110923 1700.0 1700.0 1613.5 1620.9 -98.9 557 1,945 +303
Jul12 110923 1700.0 1700.0 1615.3 1623.4 -98.9 1 27 +1
Total Volume and Open Interest 27,728 38,818 +809
Palladium(NYMEX)
Sep11 110923 648.10 648.10 634.60 640.75 -21.55 5 9 +4
Dec11 110923 650.00 667.10 629.50 642.50 -21.55 9,921 19,001 -677
Mar12 110923 644.90 7.44 634.95 643.15 +633.46 62 230 +12
Total Volume and Open Interest 9,991 19,251 -662
Copper(CMX)
Sep11 110923 339.75 340.80 325.10 327.20 -20.85 193 734 -46
Dec11 110923 345.00 349.50 321.50 328.00 -20.85 80,756 81,762 +276
Mar12 110923 347.35 350.30 324.05 330.00 -21.00 9,152 30,710 +2,544
May12 110923 348.85 349.35 330.00 331.15 -21.05 1,281 7,235 +88
Jul12 110923 352.65 352.85 331.90 331.90 -21.15 228 1,580 +96
Total Volume and Open Interest 93,201 130,152 +2,932
DJIA Index(CBOT)
Dec11 110923 10680 10758 10469 10697 +47 958 11,277 +586
Mar12 110923 10616 10616 10573 10616 +43 0 21 +0
Jun12 110923 10546 10546 10503 10546 +43      
Sep12 110923 10483 10483 10440 10483 +43      
Total Volume and Open Interest 958 11,298 +586
E-mini DJIA Index(CBOT)
Sep11 110916 11435 11500 11400 11500 +48 20,642 38,821 -3,676
Dec11 110923 10650 10775 10469 10697 +47 243,854 68,374 +4,103
Mar12 110923 10640 10690 10465 10616 +43 32 130 -3
Jun12 110923 10546 10546 10546 10546 +43      
Total Volume and Open Interest 243,886 68,514 +4,100
S & P 500(CME)
Dec11 110923 1125.70 1138.30 1102.40 1129.80 +6.30 35,174 278,954 +8,902
Mar12 110923 1112.00 1129.30 1108.30 1123.30 +6.00 15 3,024 +0
Jun12 110923 1118.20 1124.30 1103.30 1118.20 +5.90 13 377 +0
Sep12 110923 1112.20 1118.30 1097.30 1112.20 +5.90      
Total Volume and Open Interest 35,202 282,455 +8,902
S & P 500 E-Mini(Globex)
Dec11 110923 1124.25 1138.50 1102.00 1129.75 +6.25 4,741,905 3,081,477 +145,365
Mar12 110923 1121.00 1131.50 1096.25 1123.25 +6.00 1,266 2,008 -65
Total Volume and Open Interest 4,743,248 3,083,606 +145,305
NASDAQ 100(CME)
Dec11 110923 2183.30 2209.00 2134.00 2202.00 +27.50 6,184 12,945 +3,678
Mar12 110923 2197.50 2200.00 2165.00 2197.50 +27.50      
Jun12 110923 2194.50 2194.50 2167.00 2194.50 +27.50      
Total Volume and Open Interest 6,184 12,945 +3,678
NASDAQ 100 E-Mini(Globex)
Dec11 110923 2177.80 2210.30 2134.00 2202.00 +27.50 581,136 322,241 +7,221
Mar12 110923 2153.50 2200.50 2131.30 2197.50 +27.50 61 248 +4
Total Volume and Open Interest 581,197 322,496 +7,225
S & P Midcap 400(CME)
Dec11 110923 790.00 790.00 790.00 790.00 +8.80 1,291 2,229 +1,291
Mar12 110923 788.00 788.00 788.00 788.00 +8.80      
Jun12 110923 786.00 786.00 786.00 786.00 +8.80      
Total Volume and Open Interest 1,291 2,229 +1,291
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110923 8395 8495 8280 8455 +70 12,967 25,966 +5
Mar12 110923 8460 8460 8390 8460 +70 1 3 +1
Total Volume and Open Interest 12,968 25,969 +6
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 110923 2801.0 2831.0 2693.5 2811.0 +26.5 161,590 280,393 +13,386
Nov11 110923 2804.0 2817.0 2688.0 2805.0 +26.5 469 690 +452
Dec11 110923 2797.5 2813.0 2695.0 2803.5 +27.5 858 28,174 +191
Total Volume and Open Interest 162,917 309,260 +14,029
Hang Seng Index(HKFE)
Sep11 110923 17575 17828 17373 17762 -69 118,382 101,247 +713
Oct11 110923 17578 17823 17372 17759 -69 4,416 7,467 +1,643
Total Volume and Open Interest 124,021 115,438 +2,788
DAX(EUREX)
Sep11 110916 5572.5 5636.5 5529.0 5575.5 +76.0 270,393 71,329 -28,630
Dec11 110923 5193.0 5242.0 4980.0 5194.0 +17.5 232,065 177,950 +5,830
Mar12 110923 5202.5 5240.5 5001.0 5204.5 +17.5 311 5,212 +77
Total Volume and Open Interest 232,413 183,323 +5,944
FT-SE 100(EURONEXT)
Dec11 110923 5045.00 5079.00 4898.50 5029.00 +14.00 185,481 629,369 +6,182
Mar12 110923 4960.00 4993.50 4887.50 4993.50 +14.00 26 802 +12
Jun12 110923 4954.00 4954.00 4954.00 4954.00 +13.50 10 473 +10
Total Volume and Open Interest 185,517 630,644 +6,204
SPI 200(SFE)
Sep11 110916 4098.0 4098.0 4098.0 4098.0 -1.0 0 32,346 -52,047
Dec11 110923 3967.0 3977.0 3855.0 3930.0 -36.0 68,253 210,163 +7,445
Mar12 110923 3900.0 3906.0 3865.0 3906.0 -36.0 109 2,214 +76
Total Volume and Open Interest 68,731 215,247 +7,716
GSCI(CME)
Oct11 110923 597.00 598.50 596.75 598.50 -7.50 481 8,316 +24
Nov11 110923 599.50 599.50 599.50 599.50 -7.50 10 5 +5
Dec11 110923 602.00 602.00 602.00 602.00 -8.00 10 5 +5
Total Volume and Open Interest 501 8,326 +34
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