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 Mon September 26, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110926 1265.25 1267.25 1226.00 1259.75 +1.75 146,461 297,295 -4,969
Jan12 110926 1276.75 1278.00 1237.50 1271.25 +2.25 29,765 86,319 +909
Mar12 110926 1282.25 1284.50 1245.50 1278.00 +1.50 19,766 52,939 +363
May12 110926 1291.00 1291.00 1249.25 1282.75 +0.50 15,170 59,826 -991
Jul12 110926 1296.50 1296.50 1259.25 1290.25 +0.25 8,129 38,843 +42
Aug12 110926 1280.75 1280.75 1280.75 1280.75 unch 65 476 -11
Sep12 110926 1268.50 1271.50 1261.75 1264.25 unch 125 338 -40
Nov12 110926 1259.50 1259.75 1228.25 1251.25 -2.00 4,996 32,199 +217
Jan13 110926 1245.75 1262.75 1245.25 1258.25 -2.00 82 10,207 +42
Mar13 110926 1264.00 1265.75 1260.75 1261.25 -2.00 19 144 +10
May13 110926 1264.25 1266.25 1264.25 1264.25 -2.00 12 47 +4
Jul13 110926 1255.50 1272.25 1255.50 1271.00 -1.25 48 207 -1
Aug13 110926 1261.25 1263.25 1261.25 1261.25 -2.00      
Sep13 110926 1245.25 1247.25 1245.25 1245.25 -2.00      
Total Volume and Open Interest 224,748 580,182 -4,387
Soybean Meal(CBOT)
Oct11 110926 329.10 329.60 320.50 326.20 +0.20 25,481 19,615 +146
Dec11 110926 332.30 333.50 324.00 330.20 +0.10 76,529 102,136 +1,180
Jan12 110926 334.60 335.70 326.10 332.50 +0.40 6,747 13,846 +326
Mar12 110926 337.40 339.10 330.00 335.80 +0.60 6,772 11,735 +719
May12 110926 339.00 341.00 331.00 337.20 +0.20 4,112 13,202 -63
Jul12 110926 341.00 342.90 333.60 339.60 +0.20 4,486 10,290 +997
Aug12 110926 340.90 342.50 334.00 338.90 +0.60 752 1,269 +206
Sep12 110926 340.00 341.00 334.80 336.20 +1.40 743 1,509 +221
Oct12 110926 331.90 334.50 330.00 330.20 +0.10 367 1,307 +204
Dec12 110926 332.00 335.00 328.40 330.70 -0.40 1,894 4,438 +477
Total Volume and Open Interest 127,946 179,915 +4,462
Soybean Oil(CBOT)
Oct11 110926 52.61 52.70 50.85 52.22 -0.18 32,655 22,027 -1,872
Dec11 110926 52.79 52.91 51.00 52.40 -0.24 102,161 146,702 +4,967
Jan12 110926 53.15 53.15 51.27 52.67 -0.23 11,943 30,788 +656
Mar12 110926 53.44 53.44 51.80 52.97 -0.24 11,916 33,198 +2,111
May12 110926 53.53 53.57 51.81 53.11 -0.22 6,567 20,684 -275
Jul12 110926 53.71 53.73 52.05 53.26 -0.23 7,535 15,082 +1,183
Aug12 110926 53.42 53.56 52.52 53.21 -0.25 421 2,489 -28
Sep12 110926 52.89 53.42 52.89 53.09 -0.29 578 2,072 +160
Oct12 110926 52.55 52.88 52.16 52.84 -0.40 467 2,109 +171
Dec12 110926 53.39 53.39 51.83 52.75 -0.49 3,231 7,048 +260
Total Volume and Open Interest 177,474 282,200 +7,333
Canola(WCE)
Nov11 110926 530.9 538.3 525.1 531.2 +0.7 18,253 77,991 +108
Jan12 110926 543.7 548.0 535.0 541.5 +1.2 5,525 59,658 -323
Mar12 110926 553.7 557.0 544.5 550.7 +1.4 2,927 23,555 +133
May12 110926 554.4 561.2 551.0 556.1 +1.4 330 13,317 -276
Jul12 110926 561.1 564.8 552.3 560.3 +1.3 55 5,237 +1
Total Volume and Open Interest 27,142 189,429 -333
Corn(CBOT)
Dec11 110926 645.75 653.25 630.00 648.00 +9.50 197,949 633,744 -6,435
Mar12 110926 659.00 666.50 643.50 661.25 +9.25 35,066 236,424 +2,585
May12 110926 666.00 673.50 651.00 668.75 +9.25 12,608 65,188 +1,177
Jul12 110926 670.00 678.00 655.00 672.75 +9.25 10,103 95,326 +1,633
Sep12 110926 611.50 624.50 607.00 617.50 +9.00 1,674 22,115 +317
Dec12 110926 581.75 595.00 579.50 589.50 +11.00 10,242 106,211 +298
Mar13 110926 591.00 604.50 591.00 599.50 +10.50 143 28,703 -10
May13 110926 606.00 606.00 595.50 606.00 +10.50 114 870 +56
Jul13 110926 615.25 615.25 600.50 611.00 +10.50 235 1,185 +38
Sep13 110926 579.00 579.00 573.00 579.00 +6.00 65 221 +28
Total Volume and Open Interest 268,697 1,202,493 -185
Wheat(CBOT)
Dec11 110926 645.00 655.75 624.25 648.25 +7.50 61,395 225,458 -809
Mar12 110926 679.75 689.50 658.50 683.25 +8.00 8,645 81,079 +1,206
May12 110926 698.00 704.75 678.25 699.50 +6.75 2,511 25,328 +248
Jul12 110926 703.75 710.25 683.00 704.25 +6.25 2,780 55,973 -162
Sep12 110926 718.25 723.50 698.25 718.75 +6.50 224 3,161 -4
Dec12 110926 728.50 742.50 718.00 737.75 +6.75 1,082 27,051 -291
Total Volume and Open Interest 76,796 421,461 +152
Wheat(KCBT)
Dec11 110926 740.00 748.25 722.25 744.00 +12.75 12,850 86,845 -1,520
Mar12 110926 752.25 763.00 737.00 758.75 +12.50 3,664 35,654 +540
May12 110926 760.25 768.50 743.75 765.25 +11.00 1,030 5,362 +256
Jul12 110926 760.25 768.75 745.00 765.00 +10.75 2,425 27,146 +704
Sep12 110926 773.00 778.75 755.50 775.50 +9.25 156 1,683 -24
Dec12 110926 783.75 792.50 783.00 791.00 +7.75 88 1,752 +29
Total Volume and Open Interest 20,215 158,727 -15
Wheat(MGE)
Dec11 110926 855.00 890.00 841.25 870.00 +19.00 3,683 19,594 +453
Mar12 110926 838.00 868.50 824.50 850.25 +15.50 2,119 11,840 +821
May12 110926 835.75 859.00 819.00 845.50 +16.25 809 4,235 +191
Jul12 110926 828.50 859.25 817.00 840.75 +13.50 695 5,206 +180
Sep12 110926 815.50 819.25 796.25 813.50 +4.75 383 1,981 +89
Total Volume and Open Interest 8,123 44,826 +1,746
Oats(CBOT)
Dec11 110926 331.50 337.25 323.50 330.00 -1.50 1,377 12,916 +262
Mar12 110926 343.00 348.00 335.25 341.00 -1.50 241 1,671 +128
May12 110926 348.50 350.00 348.50 348.50 -1.50 12 131 +11
Jul12 110926 354.50 356.00 354.50 354.50 -1.50 1 5 +1
Total Volume and Open Interest 1,631 14,761 +402
Rough Rice(CBOT)
Nov11 110926 16.53 16.53 16.03 16.12 -0.36 1,584 12,730 -481
Jan12 110926 16.80 16.81 16.34 16.43 -0.36 484 2,704 +212
Mar12 110926 17.04 17.05 16.65 16.72 -0.35 104 1,279 -2
May12 110926 17.35 17.35 16.96 17.00 -0.34 1 125 +0
Total Volume and Open Interest 2,226 16,988 -244
Live Cattle(CME)
Oct11 110926 118.050 119.830 118.050 119.730 +2.900 12,870 44,778 -1,145
Dec11 110926 118.100 119.730 118.100 119.730 +3.000 23,741 144,430 -2,146
Feb12 110926 120.600 122.600 120.600 122.600 +3.000 7,790 64,946 +956
Apr12 110926 124.400 125.900 124.150 125.680 +2.600 4,167 45,574 +454
Jun12 110926 121.750 123.785 121.750 123.750 +2.800 2,344 19,262 -29
Aug12 110926 122.300 124.550 122.300 124.535 +2.485 892 3,298 +376
Total Volume and Open Interest 51,992 324,067 -1,457
Feeder Cattle(CME)
Sep11 110926 132.500 133.150 132.435 132.900 +0.800 469 2,482 -227
Oct11 110926 136.400 137.825 136.400 137.825 +3.000 1,967 9,621 -379
Nov11 110926 138.000 139.575 138.000 139.575 +3.000 3,018 13,580 +116
Jan12 110926 140.235 141.700 140.235 141.700 +3.000 837 5,579 +84
Mar12 110926 141.050 143.250 141.050 143.250 +3.000 256 2,226 +31
Apr12 110926 142.500 144.450 142.500 144.450 +3.000 49 617 -17
May12 110926 142.130 144.800 142.130 144.800 +3.000 96 499 +12
Total Volume and Open Interest 6,780 34,973 -338
Lean Hogs(CME)
Oct11 110926 88.980 88.980 88.050 88.500 -0.300 10,717 29,632 -2,044
Dec11 110926 83.730 84.150 82.950 83.000 -0.730 16,616 106,574 +1,104
Feb12 110926 87.930 88.800 87.535 87.650 -0.280 7,274 51,260 +2,082
Apr12 110926 90.650 91.550 90.650 90.930 +0.480 4,314 32,232 +788
May12 110926 95.000 95.800 95.000 95.500 +0.500 90 1,226 +40
Jun12 110926 97.930 98.700 97.750 97.980 +0.095 1,857 15,324 +439
Jul12 110926 97.000 97.580 96.700 97.150 +0.250 321 4,870 +163
Aug12 110926 95.500 95.900 95.200 95.500 +0.050 545 3,471 +275
Total Volume and Open Interest 42,256 247,012 +3,119
Class III Milk(CME)
Sep11 110926 18.98 19.01 18.98 19.01 +0.01 131 6,204 +16
Oct11 110926 18.04 18.10 17.54 17.65 -0.34 243 5,577 +14
Nov11 110926 17.83 17.83 17.24 17.36 -0.41 123 4,970 -2
Dec11 110926 17.37 17.37 16.92 17.07 -0.35 55 4,492 +5
Jan12 110926 17.02 17.02 16.75 16.80 -0.17 62 2,017 +17
Total Volume and Open Interest 910 34,337 +161
Cocoa(ICE)
Dec11 110926 2626 2696 2610 2678 +44 12,514 72,848 -821
Mar12 110926 2679 2731 2654 2713 +35 3,368 57,375 +100
May12 110926 2680 2745 2670 2728 +37 880 18,446 -238
Jul12 110926 2705 2751 2687 2742 +34 614 8,848 +361
Sep12 110926 2715 2766 2705 2760 +35 191 10,297 +101
Dec12 110926 2730 2775 2730 2775 +34 166 8,963 +110
Mar13 110926 2789 2789 2789 2789 +33 48 2,595 -1
Total Volume and Open Interest 17,830 181,389 -349
Coffee "C"(ICE)
Dec11 110926 233.00 240.50 232.00 235.95 +4.50 19,201 68,919 -80
Mar12 110926 237.30 243.25 235.65 239.10 +4.50 3,193 25,487 +180
May12 110926 238.25 244.45 237.25 240.30 +4.50 791 10,859 +1
Jul12 110926 238.00 244.00 236.95 240.30 +5.15 264 3,322 -30
Sep12 110926 235.95 242.50 234.90 239.10 +5.85 142 3,072 +82
Dec12 110926 233.65 238.60 232.30 236.90 +5.95 51 2,245 -17
Total Volume and Open Interest 23,657 114,429 +139
Orange Juice(ICE)
Nov11 110926 155.20 159.25 148.50 150.40 -4.85 1,613 17,204 -761
Jan12 110926 153.50 156.50 146.50 148.55 -4.85 464 3,518 +146
Mar12 110926 154.85 154.95 147.50 149.30 -4.85 134 1,938 +48
May12 110926 154.50 154.50 147.50 149.30 -4.70 73 651 +65
Jul12 110926 154.00 154.50 147.50 149.55 -4.80 39 180 +22
Sep12 110926 155.00 155.00 150.00 150.00 -5.55 2 2 +1
Total Volume and Open Interest 2,326 23,504 -478
Sugar #11(ICE)
Oct11 110926 24.95 25.73 24.84 25.09 +0.25 21,416 41,771 -4,209
Mar12 110926 24.13 24.86 24.04 24.28 +0.15 55,936 254,350 -5,497
May12 110926 23.60 24.14 23.39 23.60 +0.12 9,952 65,083 -2,613
Jul12 110926 22.87 23.38 22.80 23.02 +0.21 6,571 63,968 -744
Oct12 110926 22.55 22.99 22.52 22.73 +0.27 3,982 34,992 +32
Total Volume and Open Interest 102,348 510,715 -12,582
London Cocoa(LCE)
Dec11 110926 1725 1757 1721 1747 +13 7,873 85,124 -792
Mar12 110926 1761 1788 1755 1778 +12 5,273 46,524 +1,392
May12 110926 1778 1805 1772 1795 +11 1,106 14,938 +114
Jul12 110926 1795 1820 1790 1811 +11 1,434 15,261 +314
Sep12 110926 1811 1835 1804 1826 +11 475 11,912 -99
Dec12 110926 1829 1848 1823 1844 +11 177 10,259 +156
Mar13 110926 1840 1859 1840 1859 +11 10 2,061 +10
Total Volume and Open Interest 16,348 186,079 +1,095
London Sugar(LCE)
Dec11 110926 628.10 639.00 626.40 634.00 +2.50 4,674 18,965 -125
Mar12 110926 619.50 630.30 619.10 624.40 +3.50 3,182 11,237 -357
May12 110926 617.00 627.60 614.00 622.30 +4.70 377 4,717 +85
Aug12 110926 612.60 621.80 610.60 618.70 +5.50 209 2,739 +50
Oct12 110926 614.00 614.30 605.60 612.00 +6.40 231 1,775 +46
Total Volume and Open Interest 8,816 40,019 -180
Cotton(ICE)
Oct11 110926 100.07 100.07 98.43 98.43 -1.56 67 233 +20
Dec11 110926 100.65 102.30 99.52 99.64 -1.60 11,142 83,809 -2,039
Mar12 110926 98.00 99.07 95.99 96.39 -1.63 2,178 41,300 +195
May12 110926 95.74 97.69 95.12 95.16 -1.68 291 6,275 +46
Jul12 110926 96.57 97.19 94.77 94.77 -1.56 176 11,130 +69
Oct12 110926 94.99 94.99 94.99 94.99 -1.16 0 3 +0
Total Volume and Open Interest 13,898 146,985 -1,726
Lumber(CME)
Nov11 110926 233.6 236.5 233.0 233.0 -0.4 926 5,783 +3
Jan12 110926 255.6 258.5 254.5 254.5 -2.6 427 2,410 -100
Mar12 110926 271.8 272.0 271.0 271.8 -1.9 111 671 +28
May12 110926 279.1 281.0 278.0 279.1 -1.3 5 137 +4
Total Volume and Open Interest 1,470 9,023 -65
Crude Oil(NYM)
Nov11 110926 79.64 81.56 77.11 80.24 +0.39 427,569 306,766 -14,308
Dec11 110926 79.80 81.79 77.38 80.48 +0.36 143,716 202,047 -1,719
Jan12 110926 80.55 81.84 77.70 80.73 +0.33 44,614 108,090 +1,576
Feb12 110926 81.37 82.20 77.95 80.98 +0.29 25,031 34,106 +1,239
Mar12 110926 81.00 82.36 78.54 81.23 +0.23 21,980 44,663 +1,072
Apr12 110926 80.82 82.56 78.72 81.50 +0.19 9,495 26,001 -214
May12 110926 80.13 82.21 79.11 81.78 +0.13 8,508 24,626 -422
Jun12 110926 82.00 83.07 79.45 82.07 +0.07 25,401 76,727 +540
Jul12 110926 82.51 82.51 79.80 82.34 +0.03 2,602 34,987 -217
Aug12 110926 80.88 82.57 80.88 82.57 -0.01 2,362 16,295 -24
Sep12 110926 82.46 83.23 80.99 82.79 -0.04 3,501 18,648 +474
Oct12 110926 83.03 83.03 83.03 83.03 -0.07 2,788 18,448 +314
Nov12 110926 82.89 83.29 82.89 83.29 -0.11 3,301 19,706 +411
Dec12 110926 83.93 84.58 81.20 83.58 -0.14 41,757 152,433 +511
Jan13 110926 83.41 83.77 83.41 83.77 -0.15 1,269 20,496 +261
Feb13 110926 83.93 83.93 83.93 83.93 -0.15 487 9,177 +205
Total Volume and Open Interest 797,647 1,368,782 -12,765
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 110926 79.700 81.525 77.150 80.250 +0.400 15,833 2,088 -6
Dec11 110926 80.250 81.525 77.450 80.475 +0.350 587 627 -19
Jan12 110926 80.425 81.750 78.900 80.725 +0.325 34 288 -1
Feb12 110926 81.700 81.700 80.975 80.975 +0.275 7 20 -4
Mar12 110926 80.600 81.225 79.950 81.225 +0.225 3 18 -1
Apr12 110926 82.300 82.300 81.500 81.500 +0.200 1 7 +0
May12 110926 81.775 81.775 81.775 81.775 +0.125 1 6 -1
Jun12 110926 83.000 83.000 82.075 82.075 +0.075 0 13 +0
Total Volume and Open Interest 16,466 3,309 -32
Heating Oil(NYM)
Oct11 110926 279.77 283.74 275.28 279.15 -0.43 35,821 37,693 -5,705
Nov11 110926 280.60 284.65 276.24 280.30 -0.29 65,957 82,258 -248
Dec11 110926 281.53 285.09 276.86 281.02 -0.22 24,604 58,073 +1,135
Jan12 110926 281.66 285.48 279.14 281.69 -0.14 13,440 35,355 -247
Feb12 110926 280.00 284.57 277.68 281.05 -0.14 7,822 17,551 +1,746
Mar12 110926 278.27 282.48 277.26 279.57 -0.16 8,379 18,030 +2,806
Apr12 110926 279.06 279.31 276.00 276.84 -0.11 3,164 8,515 +483
May12 110926 275.18 277.19 274.15 274.41 +0.04 2,048 6,012 +135
Jun12 110926 270.00 276.11 269.93 273.07 +0.15 5,100 32,924 -808
Jul12 110926 270.00 276.30 270.00 273.36 +0.26 825 3,404 +369
Aug12 110926 273.49 276.30 273.49 273.88 +0.38 340 3,767 +149
Sep12 110926 274.00 277.31 274.00 274.53 +0.46 563 3,141 +71
Total Volume and Open Interest 170,843 327,668 -438
Gasoline(NYMEX)
Oct11 110926 256.10 260.00 251.50 256.94 +1.47 30,449 37,251 -4,147
Nov11 110926 252.44 255.75 247.16 252.84 +0.40 59,377 82,677 +2,823
Dec11 110926 250.09 253.01 244.51 250.08 +0.03 27,949 52,702 -56
Jan12 110926 250.63 252.08 245.00 249.13 -0.07 11,590 27,182 -1,265
Feb12 110926 244.62 252.38 244.62 249.53 -0.08 5,350 12,666 +896
Mar12 110926 251.94 253.14 247.77 250.38 -0.12 4,020 12,420 -146
Apr12 110926 259.85 262.65 259.85 261.19 -0.19 2,293 9,690 +518
May12 110926 263.18 263.18 261.22 261.22 -0.27 1,541 5,300 +359
Jun12 110926 258.13 263.17 258.13 260.33 -0.35 2,537 14,835 +646
Jul12 110926 260.82 260.82 258.76 258.76 -0.30 637 2,108 +194
Total Volume and Open Interest 146,760 275,798 -115
e-miNY RBOB Gasoline(NYM)
Oct11 110926 256.90 256.94 256.90 256.90 +1.40 0 1 +0
Nov11 110926 252.80 252.84 252.80 252.80 +0.40      
Dec11 110926 250.10 250.10 250.08 250.10 unch 1 0 -1
Jan12 110926 249.10 249.13 249.10 249.10 -0.10 0 1 +0
Total Volume and Open Interest 1 3 -1
Natural Gas(NYM)
Oct11 110926 3.701 3.803 3.680 3.782 +0.081 74,035 33,500 -16,303
Nov11 110926 3.765 3.862 3.742 3.845 +0.079 71,724 244,621 +3,494
Dec11 110926 4.018 4.107 3.995 4.097 +0.076 33,567 75,268 -1,028
Jan12 110926 4.157 4.250 4.137 4.239 +0.080 27,792 165,132 +1,322
Feb12 110926 4.168 4.262 4.161 4.257 +0.081 6,009 40,276 +59
Mar12 110926 4.148 4.237 4.128 4.226 +0.079 9,111 51,684 +1,120
Apr12 110926 4.134 4.221 4.124 4.215 +0.076 10,334 81,170 -8
May12 110926 4.210 4.252 4.161 4.249 +0.076 1,975 21,272 +196
Jun12 110926 4.200 4.295 4.196 4.290 +0.075 1,421 14,181 +106
Jul12 110926 4.250 4.336 4.250 4.333 +0.074 1,199 11,494 +146
Aug12 110926 4.317 4.359 4.317 4.357 +0.073 991 10,445 -355
Sep12 110926 4.320 4.359 4.305 4.359 +0.071 426 8,861 -161
Oct12 110926 4.359 4.405 4.345 4.394 +0.073 3,538 45,613 -195
Nov12 110926 4.517 4.551 4.514 4.548 +0.068 686 8,947 +73
Dec12 110926 4.770 4.812 4.770 4.812 +0.064 435 12,550 +187
Jan13 110926 4.905 4.952 4.905 4.952 +0.064 967 22,363 +68
Total Volume and Open Interest 246,647 927,056 -10,139
Brent Crude Oil(ICE)
Nov11 110926 104.38 105.34 101.66 103.94 -0.03 244,205 166,523 +4,871
Dec11 110926 102.89 103.80 100.12 102.50 +0.04 174,718 200,492 +266
Jan12 110926 102.34 102.99 99.30 101.79 +0.13 52,426 55,968 +1,643
Feb12 110926 101.86 102.44 98.97 101.36 +0.20 26,609 45,590 +2,155
Mar12 110926 101.16 102.11 98.66 101.05 +0.23 18,879 56,955 +1,639
Apr12 110926 99.90 101.67 98.88 100.88 +0.28 9,571 21,700 +464
May12 110926 99.71 101.54 98.70 100.74 +0.32 8,385 15,148 -1,029
Jun12 110926 99.53 101.66 98.53 100.60 +0.36 26,046 54,323 -1,365
Jul12 110926 100.86 100.87 100.40 100.48 +0.39 5,225 13,053 +779
Aug12 110926 100.34 100.34 100.34 100.34 +0.43 4,006 9,344 +976
Sep12 110926 100.15 100.15 100.15 100.15 +0.46 5,442 14,722 -406
Oct12 110926 99.97 99.97 99.97 99.97 +0.49 3,247 7,551 -927
Nov12 110926 99.78 99.78 99.78 99.78 +0.53 2,877 10,884 +266
Dec12 110926 99.46 100.50 96.86 99.56 +0.55 34,233 86,955 -2,323
Total Volume and Open Interest 633,618 882,992 +8,273
Gas Oil(ICE)
Oct11 110926 891.75 899.50 873.25 890.50 -8.50 69,529 127,108 -3,121
Nov11 110926 887.00 894.50 867.75 885.75 -8.00 83,219 115,298 +3,737
Dec11 110926 882.00 888.75 862.00 880.50 -7.75 55,645 83,249 -2,409
Jan12 110926 876.50 881.00 857.50 876.50 -7.50 20,273 59,710 -1,270
Feb12 110926 872.50 877.00 857.00 872.25 -7.50 12,782 32,989 +1,577
Mar12 110926 866.75 873.50 859.75 868.75 -7.50 10,339 25,725 +780
Apr12 110926 857.25 870.50 856.50 866.00 -7.00 7,237 18,385 +1,946
May12 110926 861.00 868.00 853.25 863.50 -6.75 3,772 12,162 +68
Jun12 110926 859.50 869.25 851.50 862.25 -6.75 7,390 44,465 -401
Jul12 110926 860.00 864.75 854.00 863.25 -6.50 1,449 12,050 -206
Total Volume and Open Interest 285,822 611,022 +1,370
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110926 2.530 2.555 2.530 2.549 +0.029 142 788 -16
Nov11 110926 2.482 2.518 2.482 2.508 +0.026 140 1,040 -15
Dec11 110926 2.457 2.469 2.456 2.457 +0.022 306 1,431 +51
Jan12 110926 2.405 2.410 2.398 2.404 +0.029 92 859 +17
Feb12 110926 2.380 2.408 2.380 2.394 +0.027 89 916 +55
Mar12 110926 2.410 2.427 2.408 2.414 +0.021 38 1,066 +22
Apr12 110926 2.435 2.452 2.435 2.448 +0.029 30 773 +5
Total Volume and Open Interest 1,659 9,678 -361
WTI Crude Oil(ICE)
Nov11 110926 80.70 81.60 77.15 80.24 +0.39 104,854 62,217 -24
Dec11 110926 80.57 81.61 77.42 80.48 +0.36 44,002 89,022 -865
Jan12 110926 80.85 81.75 77.80 80.73 +0.33 15,897 26,042 -1,727
Feb12 110926 80.90 81.30 78.01 80.98 +0.29 9,200 11,791 +315
Mar12 110926 80.52 82.24 78.46 81.23 +0.23 7,623 17,406 +893
Apr12 110926 81.54 82.58 78.90 81.50 +0.19 3,305 6,461 -251
May12 110926 81.25 82.80 79.05 81.78 +0.13 2,422 7,722 -13
Jun12 110926 81.30 83.12 79.39 82.07 +0.07 9,406 31,468 +1,622
Jul12 110926 81.60 82.90 79.70 82.34 +0.03 950 7,710 +281
Aug12 110926 82.57 82.57 82.57 82.57 -0.01 469 4,501 +27
Sep12 110926 82.79 82.79 82.79 82.79 -0.04 516 8,410 -29
Oct12 110926 83.03 83.03 83.03 83.03 -0.07 398 1,613 -5
Nov12 110926 83.29 83.29 83.29 83.29 -0.11 263 2,601 +50
Dec12 110926 84.24 84.46 81.17 83.58 -0.14 8,222 48,044 -82
Jan13 110926 83.77 83.77 83.77 83.77 -0.15 5 2,054 +0
Feb13 110926 83.93 83.93 83.93 83.93 -0.15 0 588 +0
Total Volume and Open Interest 211,432 407,829 +388
US Dollar Index(ICE)
Dec11 110926 78.995 79.645 78.690 79.062 -0.165 36,326 66,764 +1,007
Mar12 110926 79.810 80.150 79.315 79.573 -0.095 1 517 +0
Jun12 110926 79.893 79.893 79.893 79.893 -0.095 0 2 +0
Total Volume and Open Interest 36,327 67,283 +1,007
Australian Dollar(CME)
Dec11 110926 96.86 97.39 95.24 96.58 +0.23 220,173 81,971 +438
Mar12 110926 95.90 96.51 94.78 95.70 +0.23 50 80 +8
Jun12 110926 94.94 94.94 94.69 94.94 +0.25 0 21 +0
Total Volume and Open Interest 220,223 82,205 +446
British Pound(CME)
Dec11 110926 154.63 155.58 154.12 155.11 +0.99 128,635 148,132 -1,708
Mar12 110926 154.33 155.31 154.01 155.00 +0.99 15 84 +4
Jun12 110926 154.90 154.90 153.91 154.90 +0.99 0 3 +0
Total Volume and Open Interest 128,650 148,222 -1,704
Canadian Dollar(CME)
Dec11 110926 97.02 97.36 96.09 96.65 -0.04 149,525 82,389 +1,011
Mar12 110926 97.00 97.14 96.01 96.51 -0.09 261 3,668 +117
Jun12 110926 96.53 97.00 96.00 96.46 -0.10 51 869 +5
Sep12 110926 96.40 96.50 96.40 96.40 -0.10 34 397 +7
Total Volume and Open Interest 149,875 87,393 +1,143
Japanese Yen(CME)
Dec11 110926 130.71 131.43 130.41 130.90 +0.41 73,208 128,398 -4,279
Mar12 110926 130.88 131.40 130.69 131.09 +0.40 3 294 -2
Jun12 110926 131.30 131.30 130.92 131.30 +0.38 1 19 +1
Total Volume and Open Interest 73,212 128,715 -4,280
Swiss Franc(CME)
Dec11 110926 110.84 111.28 109.58 110.61 +0.14 26,920 21,513 -334
Mar12 110926 110.87 110.93 110.82 110.93 +0.11 6 539 +3
Jun12 110926 110.46 111.27 110.46 111.27 +0.11 1 5 -1
Total Volume and Open Interest 26,927 22,063 -332
EuroFX(CME)
Dec11 110926 135.01 135.45 133.57 134.59 +0.04 359,907 211,563 +778
Mar12 110926 135.37 135.37 133.85 134.61 +0.01 618 1,314 +79
Jun12 110926 134.65 134.65 134.65 134.65 unch 0 830 +0
Total Volume and Open Interest 360,525 213,719 +857
Mexican Peso(CME)
Oct11 110926 727.2 729.8 727.2 727.2 -2.5      
Nov11 110926 725.5 727.8 725.5 725.5 -2.2      
Total Volume and Open Interest 53,867 79,309 -2,260
Brazilian Real(CME)
Oct11 110926 541.10 541.10 538.10 541.10 +3.00      
Nov11 110926 538.20 538.20 535.20 538.20 +3.00 0 1,500 +0
Dec11 110926 534.50 538.30 532.30 535.30 +3.00 777 5,940 -175
Jan12 110926 532.40 532.40 529.40 532.40 +3.00 837 13,529 -837
Total Volume and Open Interest 2,459 36,379 -1,849
30-Year T-Bonds(CBOT)
Dec11 110926 144~120 145~100 142~260 142~280 -1~270 414,645 650,567 -10,391
Mar12 110926 143~300 144~160 142~110 142~120 -1~290 195 612 +76
Jun12 110926 141~230 143~200 141~230 141~230 -1~290      
Total Volume and Open Interest 414,840 651,179 -10,315
10-Year T-Notes(CBOT)
Dec11 110926 130~200 131~035 130~090 130~110 -0~200 1,342,588 1,550,764 -31,771
Mar12 110926 129~185 130~100 129~170 129~195 -0~225 52 119 +4
Jun12 110926 128~195 129~100 128~195 128~195 -0~225      
Total Volume and Open Interest 1,342,640 1,550,883 -31,767
5-Year T-Notes(CBOT)
Sep11 110926 123~100 123~100 123~059 123~065 -0~034 3,198 32,625 -2,481
Dec11 110926 122~105 122~125 122~077 122~086 -0~034 634,054 1,270,767 -7,996
Mar12 110926 122~014 122~034 122~014 122~014 -0~020      
Total Volume and Open Interest 637,252 1,303,392 -10,477
2 Year T-Notes(CBOT)
Sep11 110926 110~029 110~029 110~024 110~025 -0~004 3,403 13,450 -581
Dec11 110926 110~023 110~026 110~020 110~020 -0~004 130,513 746,960 +246
Mar12 110926 110~015 110~019 110~015 110~015 -0~004 0 159 +0
Total Volume and Open Interest 133,916 760,569 -335
Eurodollars(CME)
Dec11 110926 99.505 99.525 99.475 99.515 +0.015 216,670 1,083,342 -6,219
Mar12 110926 99.475 99.500 99.455 99.490 +0.020 167,243 1,004,178 -9,956
Jun12 110926 99.480 99.505 99.470 99.495 +0.015 133,150 1,105,142 -6,144
Sep12 110926 99.485 99.510 99.475 99.495 +0.010 128,057 735,767 +3,766
Dec12 110926 99.480 99.505 99.470 99.480 +0.005 141,624 755,643 -7,403
Mar13 110926 99.465 99.500 99.455 99.460 -0.005 130,415 726,441 -5,167
Jun13 110926 99.405 99.440 99.380 99.390 -0.020 137,825 542,948 -11,974
Sep13 110926 99.310 99.345 99.275 99.285 -0.035 129,269 498,079 +6,506
Dec13 110926 99.165 99.200 99.115 99.130 -0.050 108,637 404,742 +2,521
Mar14 110926 99.020 99.055 98.955 98.970 -0.065 95,837 278,501 -1,663
Jun14 110926 98.840 98.885 98.770 98.790 -0.075 107,220 265,820 -8,769
Sep14 110926 98.650 98.710 98.580 98.600 -0.090 100,661 164,172 -378
Dec14 110926 98.465 98.535 98.390 98.410 -0.105 70,042 184,646 +4,756
Mar15 110926 98.300 98.365 98.215 98.230 -0.115 42,940 117,260 -2,812
Jun15 110926 6.385 6.450 6.295 6.310 -0.120 44,364 103,809 -9,946
Sep15 110926 6.215 6.285 6.130 6.145 -0.120 37,410 74,259 +3,554
Dec15 110926 6.065 6.100 5.965 5.985 -0.115 20,109 63,834 -2,772
Mar16 110926 5.920 5.960 5.840 5.855 -0.115 12,191 53,127 +91
Total Volume and Open Interest 1,866,563 8,416,916 -50,199
30 Day Federal Funds(CBOT)
Sep11 110926 99.915 99.915 99.912 99.912 unch 1,260 50,642 -168
Oct11 110926 99.905 99.910 99.905 99.910 unch 3,848 62,440 -402
Nov11 110926 99.915 99.915 99.910 99.915 unch 3,161 62,719 +212
Dec11 110926 99.920 99.920 99.915 99.920 unch 3,973 63,722 -1,213
Jan12 110926 99.910 99.915 99.910 99.915 unch 1,218 53,389 -440
Feb12 110926 99.905 99.910 99.905 99.910 unch 1,574 46,995 +389
Total Volume and Open Interest 38,751 697,633 -4,542
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 110926 99.690 99.690 99.690 99.690 unch 0 281 +0
Mar12 110926 99.695 99.695 99.695 99.695 unch 0 300 +0
Jun12 110926 99.700 99.700 99.700 99.700 unch      
Sep12 110926 99.698 99.698 99.698 99.698 unch      
Dec12 110926 99.755 99.755 99.755 99.755 unch      
Mar13 110926 99.755 99.755 99.755 99.755 unch      
Jun13 110926 99.710 99.710 99.710 99.710 unch      
Sep13 110926 99.570 99.570 99.570 99.570 unch      
Dec13 110926 99.430 99.430 99.430 99.430 unch      
Mar14 110926 99.290 99.290 99.290 99.290 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 110926 99.69 99.69 99.69 99.69 unch 0 2,382 +0
Mar12 110926 99.69 99.69 99.69 99.69 unch 0 2,338 +0
Jun12 110926 99.70 99.70 99.70 99.70 unch 0 1,470 +0
Sep12 110926 99.70 99.70 99.70 99.70 unch 0 411 +0
Dec12 110926 99.75 99.75 99.75 99.75 unch 0 51 +0
Mar13 110926 99.75 99.75 99.75 99.75 unch 0 1 +0
Jun13 110926 99.71 99.71 99.71 99.71 unch      
Sep13 110926 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 0 6,655 +0
Japanese Gov't Bonds(SGX)
Dec11 110926 142.79 142.80 142.62 142.66 -0.11 3,592 26,731 +234
Mar12 110926 141.86 141.86 141.86 141.86 -0.16 0 4 +0
Jun12 110926 139.77 139.77 139.77 139.77 -0.16      
Total Volume and Open Interest 3,592 26,735 +234
Euro-Bund(EUREX)
Dec11 110926 137.95 138.39 136.85 137.27 -0.85 898,129 895,383 +31,036
Mar12 110926 138.22 138.63 137.37 137.71 -0.97 90 408 -2
Jun12 110926 137.57 137.57 137.57 137.57 -0.85      
Total Volume and Open Interest 898,219 895,791 +31,034
Euro-Bobl(EUREX)
Dec11 110926 122.96 123.10 122.30 122.55 -0.32 480,007 687,920 +6,448
Mar12 110926 123.00 123.00 122.94 122.94 -0.31 183 3,098 +1
Jun12 110926 122.70 122.70 122.70 122.70 -0.32      
Total Volume and Open Interest 480,190 691,018 +6,449
3-Mth Euribor(EUREX)
Sep11 110919 98.465 98.465 98.465 98.465 unch 9 1,722 -5
Dec11 110926 98.910 98.910 98.910 98.910 -0.005 2 1,935 +0
Mar12 110926 99.005 99.005 99.005 99.005 unch 0 2,423 +0
Total Volume and Open Interest 67 9,073 +50
Long Gilt(LIFFE)
Sep11 110926 132~03 132~04 131~11 131~14 -0~16 2,457 15,877 -2,457
Dec11 110926 130~31 130~31 130~00 130~05 -0~16 138,574 366,282 +15,871
Total Volume and Open Interest 141,031 382,159 +13,414
3-Mth Short Sterling(LIFFE)
Dec11 110926 99.03 99.04 99.02 99.04 +0.01 59,522 398,635 -21,267
Mar12 110926 99.09 99.12 99.08 99.11 +0.02 46,254 442,898 +4,733
Jun12 110926 99.13 99.16 99.11 99.15 +0.03 36,395 230,033 +1,303
Sep12 110926 99.13 99.17 99.12 99.16 +0.03 73,243 268,055 -6,773
Dec12 110926 99.11 99.14 99.08 99.12 +0.02 42,018 258,647 +4,516
Mar13 110926 99.09 99.10 99.04 99.08 +0.01 60,530 177,523 -5,840
Total Volume and Open Interest 415,459 2,151,818 -10,258
3-Mth Euribor(LIFFE)
Dec11 110926 98.930 98.970 98.900 98.910 -0.005 229,274 794,660 +5,838
Mar12 110926 99.010 99.060 98.985 99.005 unch 143,841 516,269 -2,269
Jun12 110926 99.035 99.090 98.995 99.025 -0.015 130,565 368,276 +818
Total Volume and Open Interest 990,895 3,304,309 +16,690
3-Mth Aus T-Bills(SFE)
Dec11 110926 95.81 95.85 95.73 95.83 unch 27,506 237,607 -2,334
Mar12 110926 96.27 96.38 96.21 96.33 +0.05 17,025 187,933 -4,385
Jun12 110926 96.31 96.43 96.25 96.38 +0.04 8,363 115,440 -2,788
Sep12 110926 96.28 96.39 96.22 96.34 +0.03 2,488 77,073 -543
Dec12 110926 96.20 96.31 96.15 96.27 +0.02 1,155 42,719 -149
Mar13 110926 96.12 96.19 96.09 96.19 +0.03 324 43,404 -221
Jun13 110926 96.05 96.09 95.97 96.09 +0.04 1,103 26,531 -82
Sep13 110926 95.95 95.99 95.85 95.98 +0.04 296 9,754 +100
Dec13 110926 95.70 95.84 95.70 95.84 +0.04 2 2,305 +0
Mar14 110926 95.74 95.74 95.74 95.74 +0.04 0 394 -1
Total Volume and Open Interest 58,262 743,226 -10,403
10-Year Aus T-Bonds(SFE)
Dec11 110926 95.95 96.02 95.91 95.97 unch 45,748 347,358 +393
Mar12 110926 95.97 95.97 95.97 95.97 unch      
Total Volume and Open Interest 45,748 347,358 +393
3-Year Aus T-Bonds(SFE)
Dec11 110926 96.54 96.61 96.46 96.59 +0.03 102,506 481,453 -2,209
Mar12 110926 96.59 96.59 96.59 96.59 +0.03      
Total Volume and Open Interest 102,506 481,453 -2,209
Gold(CMX)
Oct11 110926 1660.0 1663.3 1532.7 1592.7 -45.0 12,274 28,467 -1,102
Dec11 110926 1660.0 1666.3 1535.0 1594.8 -45.0 359,497 301,395 -6,391
Feb12 110926 1661.0 1668.0 1543.3 1596.5 -45.0 4,325 41,903 +1,287
Apr12 110926 1655.0 1665.0 1553.4 1597.8 -45.2 451 10,490 +28
Jun12 110926 1657.8 1670.0 1544.1 1599.3 -45.3 969 16,913 -463
Aug12 110926 1560.0 1632.1 1560.0 1601.0 -45.3 194 6,776 +2
Oct12 110926 1630.0 1639.2 1591.5 1602.7 -45.3 93 4,308 +20
Dec12 110926 1650.0 1676.0 1560.5 1604.4 -45.4 1,021 14,987 +137
Feb13 110926 1655.0 1655.0 1606.3 1606.3 -45.4 90 3,403 -12
Apr13 110926 1653.2 1653.2 1608.4 1608.4 -45.5 2 327 +0
Jun13 110926 1643.9 1643.9 1610.6 1610.6 -45.6 6 12,966 -1
Total Volume and Open Interest 379,696 483,246 -6,342
Silver(CMX)
Sep11 110926 3078.5 3078.5 2658.5 2992.7 -12.4 293 156 -57
Dec11 110926 3085.0 3097.0 2615.0 2997.6 -12.5 120,503 69,238 -3,017
Mar12 110926 3030.0 3087.5 2618.5 3000.5 -12.5 4,368 10,062 +834
May12 110926 3075.5 3075.5 2878.5 3001.6 -12.0 198 2,676 +18
Jul12 110926 2989.0 3054.0 2620.0 3002.1 -11.7 292 2,225 +125
Sep12 110926 2975.0 3032.5 2633.0 2999.5 -11.5 91 628 +31
Dec12 110926 3040.0 3081.5 2620.0 2996.6 -11.0 807 10,289 +73
Total Volume and Open Interest 127,619 108,858 -1,927
Platinum(NYMEX)
Oct11 110926 1622.9 1625.0 1475.3 1546.9 -66.3 19,560 16,788 -3,291
Jan12 110926 1627.0 1628.3 1478.0 1549.0 -68.0 4,401 18,739 +1,983
Apr12 110926 1579.1 1579.1 1500.3 1552.5 -68.4 110 1,992 +47
Jul12 110926 1524.0 1555.0 1524.0 1555.0 -68.4 6 28 +1
Total Volume and Open Interest 24,081 37,558 -1,260
Palladium(NYMEX)
Sep11 110926 648.60 648.60 614.50 626.45 -14.30 8 10 +1
Dec11 110926 645.00 649.75 605.00 627.40 -15.10 6,901 17,930 -1,071
Mar12 110926 636.45 636.45 626.85 628.15 -15.00 65 267 +37
Total Volume and Open Interest 6,977 18,219 -1,032
Copper(CMX)
Sep11 110926 324.10 334.00 318.00 327.50 +0.30 183 631 -103
Dec11 110926 331.80 335.65 307.15 328.30 +0.30 78,916 78,300 -3,462
Mar12 110926 333.25 337.50 309.80 330.25 +0.25 8,509 28,250 -2,460
May12 110926 332.50 333.60 319.00 331.40 +0.25 1,278 7,662 +427
Jul12 110926 332.40 332.45 330.35 332.15 +0.25 148 1,617 +37
Total Volume and Open Interest 90,477 124,873 -5,279
DJIA Index(CBOT)
Dec11 110926 10640 10972 10555 10972 +275 2,838 13,114 +1,837
Mar12 110926 10891 10891 10616 10891 +275 0 21 +0
Jun12 110926 10821 10821 10546 10821 +275      
Sep12 110926 10758 10758 10483 10758 +275      
Total Volume and Open Interest 2,838 13,135 +1,837
E-mini DJIA Index(CBOT)
Sep11 110916 11435 11500 11400 11500 +48 20,642 38,821 -3,676
Dec11 110926 10640 10980 10551 10972 +275 167,285 68,975 +601
Mar12 110926 10690 10891 10480 10891 +275 55 135 +5
Jun12 110926 10821 10821 10821 10821 +275      
Total Volume and Open Interest 167,340 69,120 +606
S & P 500(CME)
Dec11 110926 1121.80 1158.80 1115.00 1158.40 +28.60 24,245 283,740 +4,786
Mar12 110926 1117.50 1152.30 1117.50 1152.00 +28.70 235 2,954 -70
Jun12 110926 1146.90 1147.20 1113.20 1146.90 +28.70 205 529 +152
Sep12 110926 1140.90 1141.20 1107.20 1140.90 +28.70      
Total Volume and Open Interest 24,685 287,323 +4,868
S & P 500 E-Mini(Globex)
Dec11 110926 1122.00 1159.00 1115.00 1158.50 +28.75 3,365,634 3,067,211 -14,266
Mar12 110926 1119.25 1152.00 1108.50 1152.00 +28.75 1,399 1,985 -23
Total Volume and Open Interest 3,367,075 3,069,311 -14,295
NASDAQ 100(CME)
Dec11 110926 2190.50 2231.80 2164.00 2226.00 +24.00 2,876 12,521 -424
Mar12 110926 2221.50 2222.00 2160.00 2221.50 +24.00      
Jun12 110926 2218.50 2219.00 2217.50 2218.50 +24.00      
Total Volume and Open Interest 2,876 12,521 -424
NASDAQ 100 E-Mini(Globex)
Dec11 110926 2190.50 2232.50 2162.30 2226.00 +24.00 398,446 312,185 -10,056
Mar12 110926 2207.30 2224.50 2169.00 2221.50 +24.00 28 255 +7
Total Volume and Open Interest 398,475 312,448 -10,048
S & P Midcap 400(CME)
Dec11 110926 806.40 806.50 780.00 806.40 +16.40 146 2,375 +146
Mar12 110926 804.40 804.40 804.40 804.40 +16.40      
Jun12 110926 802.40 802.40 802.40 802.40 +16.40      
Total Volume and Open Interest 146 2,375 +146
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110926 8435 8510 8280 8480 +25 10,503 26,159 +193
Mar12 110926 8470 8485 8460 8485 +25 0 3 +0
Total Volume and Open Interest 10,503 26,162 +193
Nikkei 225(SGX)
Dec11 110926 8430 8500 8270 8300 -185 109,422 184,500 +4,860
Mar12 110926 8390 8390 8290 8290 -190 5 1,094 +4
Jun12 110926 8215 8215 8215 8215 -190 0 18 +0
Total Volume and Open Interest 109,501 198,178 +4,901
CAC 40(EURONEXT)
Oct11 110926 2786.0 2920.0 2735.5 2861.0 +50.0 185,874 287,844 +7,451
Nov11 110926 2759.0 2900.0 2745.0 2854.0 +49.0 352 934 +244
Dec11 110926 2776.0 2891.0 2734.0 2852.0 +48.5 351 28,131 -43
Total Volume and Open Interest 186,578 316,913 +7,653
Hang Seng Index(HKFE)
Sep11 110926 17633 17740 16996 17425 -337 152,985 103,887 +2,640
Oct11 110926 17670 17736 16996 17413 -346 5,107 9,187 +1,720
Total Volume and Open Interest 159,436 120,278 +4,840
DAX(EUREX)
Sep11 110916 5572.5 5636.5 5529.0 5575.5 +76.0 270,393 71,329 -28,630
Dec11 110926 5158.0 5425.5 5085.0 5353.0 +159.0 229,338 177,536 -414
Mar12 110926 5166.0 5440.0 5100.0 5363.5 +159.0 254 5,232 +20
Total Volume and Open Interest 229,613 182,931 -392
FT-SE 100(EURONEXT)
Dec11 110926 5052.00 5138.50 4923.00 5060.50 +31.50 165,804 628,497 -872
Mar12 110926 4964.50 5046.50 4964.50 5025.00 +31.50 3 801 -1
Jun12 110926 4985.50 4985.50 4985.50 4985.50 +31.50 0 473 +0
Total Volume and Open Interest 165,807 629,771 -873
SPI 200(SFE)
Sep11 110916 4098.0 4098.0 4098.0 4098.0 -1.0 0 32,346 -52,047
Dec11 110926 3936.0 3974.0 3852.0 3879.0 -51.0 53,510 204,868 -5,295
Mar12 110926 3880.0 3895.0 3836.0 3852.0 -54.0 66 2,259 +45
Total Volume and Open Interest 53,612 209,973 -5,274
GSCI(CME)
Oct11 110926 597.00 603.00 593.00 599.00 +0.50 370 8,375 +59
Nov11 110926 597.70 604.50 593.70 599.75 +0.25 0 5 +0
Dec11 110926 602.00 607.00 596.00 602.00 unch 0 5 +0
Total Volume and Open Interest 370 8,385 +59
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