Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 27, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110927 1262.25 1278.75 1259.00 1263.00 +3.25 141,110 291,906 -5,389
Jan12 110927 1272.50 1290.00 1271.50 1275.00 +3.75 27,431 88,258 +1,939
Mar12 110927 1279.00 1296.75 1278.00 1282.50 +4.50 10,872 52,230 -709
May12 110927 1285.00 1301.25 1284.25 1287.75 +5.00 6,441 59,945 +119
Jul12 110927 1292.50 1308.75 1290.25 1295.25 +5.00 5,488 38,569 -274
Aug12 110927 1287.00 1287.00 1280.75 1287.00 +6.25 76 477 +1
Sep12 110927 1272.00 1272.00 1264.25 1272.00 +7.75 59 330 -8
Nov12 110927 1253.75 1270.25 1253.00 1261.50 +10.25 4,776 31,932 -267
Jan13 110927 1275.00 1275.00 1258.25 1269.25 +11.00 23 10,204 -3
Mar13 110927 1275.00 1275.00 1274.00 1274.00 +12.75 5 143 -1
May13 110927 1278.00 1278.00 1264.25 1278.00 +13.75 2 48 +1
Jul13 110927 1285.50 1292.00 1282.00 1282.75 +11.75 25 207 +0
Aug13 110927 1271.50 1271.50 1261.25 1271.50 +10.25      
Sep13 110927 1255.50 1255.50 1245.25 1255.50 +10.25      
Total Volume and Open Interest 196,374 575,621 -4,561
Soybean Meal(CBOT)
Oct11 110927 327.50 332.40 326.60 326.60 +0.40 18,301 15,458 -4,157
Dec11 110927 331.60 336.50 330.50 330.50 +0.30 67,798 106,378 +4,242
Jan12 110927 334.00 339.00 332.90 332.90 +0.40 4,242 14,516 +670
Mar12 110927 337.50 342.00 336.70 336.70 +0.90 4,975 11,627 -108
May12 110927 338.90 343.60 338.20 338.20 +1.00 2,345 13,210 +8
Jul12 110927 341.30 346.00 340.80 340.80 +1.20 1,555 10,379 +89
Aug12 110927 344.90 345.60 340.20 340.20 +1.30 315 1,387 +118
Sep12 110927 343.60 344.10 337.50 337.50 +1.30 287 1,598 +89
Oct12 110927 337.80 337.80 330.20 332.00 +1.80 233 1,424 +117
Dec12 110927 334.60 337.90 333.00 333.00 +2.30 442 4,611 +173
Total Volume and Open Interest 100,506 181,158 +1,243
Soybean Oil(CBOT)
Oct11 110927 52.46 53.05 52.28 52.57 +0.35 16,885 17,806 -4,221
Dec11 110927 52.64 53.28 52.44 52.78 +0.38 95,400 147,906 +1,204
Jan12 110927 52.89 53.52 52.78 53.04 +0.37 15,123 32,973 +2,185
Mar12 110927 53.19 53.81 53.02 53.31 +0.34 9,403 34,378 +1,180
May12 110927 53.37 53.90 53.21 53.42 +0.31 4,675 21,807 +1,123
Jul12 110927 53.44 54.07 53.42 53.53 +0.27 3,463 14,672 -410
Aug12 110927 53.56 53.94 53.50 53.50 +0.29 117 2,496 +7
Sep12 110927 53.42 53.75 53.40 53.40 +0.31 133 2,096 +24
Oct12 110927 53.51 53.52 53.15 53.15 +0.31 56 2,116 +7
Dec12 110927 53.21 53.39 52.89 53.03 +0.28 372 7,754 +706
Total Volume and Open Interest 145,627 284,005 +1,805
Canola(WCE)
Nov11 110927 533.0 544.9 533.0 534.9 +3.7 20,412 71,896 -6,095
Jan12 110927 545.6 555.0 544.7 545.1 +3.6 6,719 60,371 +713
Mar12 110927 553.8 561.5 553.8 554.4 +3.7 2,932 22,743 -812
May12 110927 560.5 567.1 559.5 560.0 +3.9 559 13,140 -177
Jul12 110927 566.3 572.4 564.3 564.3 +4.0 499 5,325 +88
Total Volume and Open Interest 31,423 183,370 -6,059
Corn(CBOT)
Dec11 110927 653.00 666.25 646.00 652.25 +4.25 156,891 626,518 -7,226
Mar12 110927 665.75 679.50 659.50 665.75 +4.50 29,126 234,657 -1,767
May12 110927 673.50 686.75 667.00 673.25 +4.50 10,211 65,971 +783
Jul12 110927 677.50 691.25 672.00 678.00 +5.25 9,847 96,160 +834
Sep12 110927 618.25 635.50 618.25 625.75 +8.25 2,198 22,186 +71
Dec12 110927 593.50 606.25 592.00 600.25 +10.75 7,332 105,860 -351
Mar13 110927 604.25 615.50 599.50 610.75 +11.25 140 28,763 +60
May13 110927 617.25 617.50 606.00 616.75 +10.75 30 889 +19
Jul13 110927 617.00 624.25 611.00 621.75 +10.75 65 1,167 -18
Sep13 110927 593.25 593.25 579.00 593.25 +14.25 0 221 +0
Total Volume and Open Interest 216,038 1,194,923 -7,570
Wheat(CBOT)
Dec11 110927 653.00 670.00 650.25 658.25 +10.00 51,841 223,821 -1,637
Mar12 110927 686.25 702.00 684.00 692.00 +8.75 9,465 82,186 +1,107
May12 110927 702.00 716.50 699.50 707.75 +8.25 2,316 25,225 -103
Jul12 110927 711.50 722.00 704.25 712.00 +7.75 3,061 55,700 -273
Sep12 110927 724.00 734.75 718.75 727.75 +9.00 196 3,175 +14
Dec12 110927 744.00 754.00 737.75 747.50 +9.75 673 26,978 -73
Total Volume and Open Interest 67,579 420,500 -961
Wheat(KCBT)
Dec11 110927 748.50 760.75 742.75 753.00 +9.00 10,457 85,461 -1,384
Mar12 110927 759.50 774.00 757.50 768.00 +9.25 3,065 36,014 +360
May12 110927 766.25 779.25 763.50 773.25 +8.00 673 5,324 -38
Jul12 110927 766.25 780.00 763.25 772.00 +7.00 1,232 27,185 +39
Sep12 110927 776.00 789.75 773.75 782.00 +6.50 77 1,695 +12
Dec12 110927 800.50 805.25 793.00 799.00 +8.00 30 1,757 +5
Total Volume and Open Interest 15,541 157,716 -1,011
Wheat(MGE)
Dec11 110927 873.00 884.75 866.50 869.25 -0.75 3,247 18,562 -1,032
Mar12 110927 851.75 863.25 843.75 847.25 -3.00 1,529 11,742 -98
May12 110927 845.50 858.00 839.50 843.25 -2.25 849 4,212 -23
Jul12 110927 843.75 853.25 834.00 837.50 -3.25 664 4,966 -240
Sep12 110927 819.75 826.50 810.00 815.75 +2.25 172 1,910 -71
Total Volume and Open Interest 6,599 43,117 -1,709
Oats(CBOT)
Dec11 110927 332.50 338.00 331.00 334.50 +4.50 1,387 12,807 -109
Mar12 110927 343.25 349.00 341.00 345.50 +4.50 574 1,791 +120
May12 110927 353.50 353.50 348.50 353.50 +5.00 0 131 +0
Jul12 110927 359.50 359.50 354.50 359.50 +5.00 0 5 +0
Total Volume and Open Interest 1,961 14,772 +11
Rough Rice(CBOT)
Nov11 110927 16.20 16.52 16.10 16.35 +0.23 1,652 12,310 -420
Jan12 110927 16.47 16.79 16.40 16.66 +0.23 684 3,035 +331
Mar12 110927 16.77 17.10 16.70 16.95 +0.24 213 1,302 +23
May12 110927 17.26 17.30 17.00 17.23 +0.23 62 159 +34
Total Volume and Open Interest 2,616 16,961 -27
Live Cattle(CME)
Oct11 110927 119.830 120.950 119.580 120.600 +0.870 12,087 43,152 -1,626
Dec11 110927 120.000 121.330 119.750 120.650 +0.920 19,125 145,271 +841
Feb12 110927 122.750 123.950 122.600 123.300 +0.700 8,423 65,517 +571
Apr12 110927 125.680 126.800 125.650 126.135 +0.455 6,358 46,066 +492
Jun12 110927 123.730 124.700 123.230 123.500 -0.250 1,798 19,899 +637
Aug12 110927 124.200 125.200 124.000 124.430 -0.105 356 3,380 +82
Total Volume and Open Interest 48,225 325,072 +1,005
Feeder Cattle(CME)
Sep11 110927 133.185 133.185 132.450 132.600 -0.300 887 2,436 -46
Oct11 110927 138.200 140.600 138.035 139.535 +1.710 1,042 9,456 -165
Nov11 110927 140.900 142.575 140.075 141.850 +2.275 2,114 13,425 -155
Jan12 110927 143.000 144.700 142.450 144.035 +2.335 1,058 5,816 +237
Mar12 110927 143.500 146.000 143.500 144.550 +1.300 257 2,271 +45
Apr12 110927 144.450 146.685 144.450 145.200 +0.750 161 666 +49
May12 110927 144.575 146.785 144.575 145.450 +0.650 219 549 +50
Total Volume and Open Interest 5,816 35,033 +60
Lean Hogs(CME)
Oct11 110927 88.700 89.580 88.500 88.635 +0.135 8,655 26,903 -2,729
Dec11 110927 83.035 84.550 83.000 83.480 +0.480 14,684 107,709 +1,135
Feb12 110927 87.930 89.150 87.750 88.450 +0.800 7,408 51,111 -149
Apr12 110927 91.050 91.930 90.800 91.750 +0.820 3,124 32,529 +297
May12 110927 95.850 96.300 95.550 95.900 +0.400 41 1,248 +22
Jun12 110927 97.980 98.850 97.980 98.680 +0.700 1,272 15,964 +640
Jul12 110927 97.150 97.600 97.150 97.535 +0.385 312 5,086 +216
Aug12 110927 95.550 96.000 95.500 96.000 +0.500 286 3,613 +142
Total Volume and Open Interest 36,025 246,725 -287
Class III Milk(CME)
Sep11 110927 19.00 19.00 18.98 19.00 -0.01 57 6,195 -9
Oct11 110927 17.65 17.83 17.25 17.38 -0.27 265 5,568 -9
Nov11 110927 17.33 17.44 16.94 17.01 -0.35 350 5,020 +50
Dec11 110927 17.12 17.15 16.71 16.81 -0.26 299 4,584 +92
Jan12 110927 16.85 16.86 16.61 16.62 -0.18 139 2,075 +58
Total Volume and Open Interest 1,609 34,846 +509
Cocoa(ICE)
Dec11 110927 2672 2737 2650 2721 +43 10,536 72,250 -598
Mar12 110927 2715 2770 2686 2758 +45 4,010 57,558 +183
May12 110927 2735 2781 2706 2773 +45 956 18,813 +367
Jul12 110927 2749 2795 2742 2788 +46 165 8,868 +20
Sep12 110927 2766 2807 2766 2805 +45 115 10,358 +61
Dec12 110927 2775 2822 2775 2821 +46 32 8,988 +25
Mar13 110927 2835 2835 2835 2835 +46 0 2,595 +0
Total Volume and Open Interest 15,814 181,447 +58
Coffee "C"(ICE)
Dec11 110927 238.40 246.55 237.35 240.85 +4.90 12,538 68,315 -604
Mar12 110927 240.70 249.50 240.55 243.95 +4.85 3,200 26,629 +1,142
May12 110927 242.70 249.65 242.35 245.20 +4.90 1,159 10,703 -156
Jul12 110927 242.55 248.35 242.55 245.00 +4.70 418 3,485 +163
Sep12 110927 241.55 248.60 241.55 243.95 +4.85 298 3,112 +40
Dec12 110927 242.95 246.85 241.65 241.80 +4.90 45 2,219 -26
Total Volume and Open Interest 17,666 114,992 +563
Orange Juice(ICE)
Nov11 110927 151.00 154.40 149.95 151.45 +1.05 2,339 17,026 -178
Jan12 110927 149.90 151.35 148.00 149.70 +1.15 669 3,872 +354
Mar12 110927 151.75 151.75 148.50 150.30 +1.00 123 2,039 +101
May12 110927 150.20 150.20 150.20 150.20 +0.90 132 758 +107
Jul12 110927 150.45 150.45 150.45 150.45 +0.90 116 293 +113
Sep12 110927 150.25 150.25 150.25 150.25 +0.25 46 47 +45
Total Volume and Open Interest 3,426 24,046 +542
Sugar #11(ICE)
Oct11 110927 25.75 26.34 25.37 26.04 +0.95 39,073 29,529 -12,242
Mar12 110927 24.55 24.96 24.55 24.70 +0.42 44,721 251,873 -2,477
May12 110927 23.83 24.24 23.83 23.96 +0.36 9,953 63,855 -1,228
Jul12 110927 23.27 23.61 23.26 23.36 +0.34 7,386 63,559 -409
Oct12 110927 22.99 23.29 22.96 23.06 +0.33 1,803 35,310 +318
Total Volume and Open Interest 104,200 494,735 -15,980
London Cocoa(LCE)
Dec11 110927 1749 1770 1734 1759 +12 7,607 87,078 +1,954
Mar12 110927 1780 1799 1765 1790 +12 4,949 46,692 +168
May12 110927 1799 1817 1785 1808 +13 1,175 15,058 +120
Jul12 110927 1804 1831 1802 1823 +12 308 15,306 +45
Sep12 110927 1818 1841 1813 1836 +10 489 12,107 +195
Dec12 110927 1833 1853 1833 1853 +9 324 10,057 -202
Mar13 110927 1869 1869 1869 1869 +10 256 2,317 +256
Total Volume and Open Interest 15,108 188,615 +2,536
London Sugar(LCE)
Dec11 110927 639.80 649.00 638.30 648.50 +14.50 2,376 19,003 +38
Mar12 110927 628.70 634.50 625.40 633.40 +9.00 1,078 11,066 -171
May12 110927 628.50 630.80 622.60 629.30 +7.00 476 4,935 +218
Aug12 110927 623.50 627.00 619.50 624.00 +5.30 792 3,443 +704
Oct12 110927 619.80 622.00 613.80 619.20 +7.20 141 1,779 +4
Total Volume and Open Interest 4,906 40,833 +814
Cotton(ICE)
Oct11 110927 98.97 99.39 98.85 98.85 +0.42 2 198 -35
Dec11 110927 99.69 102.18 99.50 100.15 +0.51 9,281 83,876 +67
Mar12 110927 96.39 98.80 96.38 97.08 +0.69 1,666 41,284 -16
May12 110927 95.96 97.73 95.46 95.91 +0.75 311 6,391 +116
Jul12 110927 97.10 97.10 95.25 95.32 +0.55 449 11,247 +117
Oct12 110927 95.30 95.30 95.30 95.30 +0.31 0 3 +0
Total Volume and Open Interest 11,764 147,247 +262
Lumber(CME)
Nov11 110927 233.0 233.0 225.8 227.8 -5.2 391 5,793 +10
Jan12 110927 254.1 254.1 247.6 250.8 -3.7 127 2,416 +6
Mar12 110927 270.1 270.1 264.0 268.8 -3.0 94 688 +17
May12 110927 275.3 275.3 273.0 274.0 -5.1 0 137 +0
Total Volume and Open Interest 612 9,056 +33
Crude Oil(NYM)
Nov11 110927 81.48 84.77 80.92 84.45 +4.21 325,671 307,326 +560
Dec11 110927 81.74 85.00 81.18 84.68 +4.20 93,358 205,368 +3,321
Jan12 110927 81.86 85.24 81.52 84.94 +4.21 26,960 112,479 +4,389
Feb12 110927 81.91 85.48 81.91 85.17 +4.19 12,220 34,974 +868
Mar12 110927 82.56 85.69 82.56 85.38 +4.15 11,243 44,864 +201
Apr12 110927 82.71 85.80 82.71 85.59 +4.09 6,256 26,176 +175
May12 110927 83.20 85.84 83.20 85.82 +4.04 5,586 25,036 +410
Jun12 110927 83.93 86.37 83.28 86.06 +3.99 16,092 77,319 +592
Jul12 110927 84.47 86.56 84.39 86.29 +3.95 2,252 34,855 -132
Aug12 110927 85.75 86.52 85.55 86.49 +3.92 2,157 16,235 -60
Sep12 110927 85.59 86.68 85.45 86.68 +3.89 2,545 18,650 +2
Oct12 110927 86.20 86.90 86.18 86.90 +3.87 2,869 19,016 +568
Nov12 110927 87.14 87.14 87.14 87.14 +3.85 2,531 19,645 -61
Dec12 110927 84.80 87.73 84.75 87.41 +3.83 27,475 152,764 +331
Jan13 110927 87.57 87.57 87.57 87.57 +3.80 532 20,493 -3
Feb13 110927 87.70 87.70 87.70 87.70 +3.77 147 9,191 +14
Total Volume and Open Interest 558,421 1,378,493 +9,711
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 110927 81.400 84.775 80.925 84.450 +4.200 12,681 1,841 -247
Dec11 110927 81.600 84.925 81.175 84.675 +4.200 421 608 -19
Jan12 110927 81.575 84.950 81.575 84.950 +4.225 80 299 +11
Feb12 110927 83.975 85.425 83.975 85.175 +4.200 5 16 -4
Mar12 110927 85.375 85.375 85.375 85.375 +4.150 5 17 -1
Apr12 110927 85.600 85.600 85.600 85.600 +4.100 1 6 -1
May12 110927 85.825 85.825 85.825 85.825 +4.050 2 6 +0
Jun12 110927 86.050 86.050 86.050 86.050 +3.975 1 12 -1
Total Volume and Open Interest 13,222 3,063 -246
Heating Oil(NYM)
Oct11 110927 281.28 288.40 280.91 287.66 +8.51 33,246 31,343 -6,350
Nov11 110927 282.75 289.35 281.88 288.57 +8.27 60,451 89,069 +6,811
Dec11 110927 282.96 289.66 282.59 288.98 +7.96 28,165 61,213 +3,140
Jan12 110927 283.21 289.86 283.21 289.36 +7.67 12,786 37,151 +1,796
Feb12 110927 284.56 288.92 283.90 288.38 +7.33 3,879 18,136 +585
Mar12 110927 284.34 286.94 283.07 286.62 +7.05 3,619 18,219 +189
Apr12 110927 280.75 283.73 279.46 283.73 +6.89 1,056 8,380 -135
May12 110927 277.07 281.07 277.07 281.07 +6.66 995 6,131 +119
Jun12 110927 277.16 280.10 275.96 279.63 +6.56 5,074 32,834 -90
Jul12 110927 278.19 279.85 278.19 279.78 +6.42 187 3,406 +2
Aug12 110927 279.75 280.18 278.87 280.18 +6.30 98 3,780 +13
Sep12 110927 280.32 280.68 279.49 280.68 +6.15 192 3,097 -44
Total Volume and Open Interest 152,147 333,130 +5,462
Gasoline(NYMEX)
Oct11 110927 259.37 270.55 259.21 269.55 +12.61 35,602 31,502 -5,749
Nov11 110927 255.26 264.69 254.41 263.60 +10.76 48,564 83,727 +1,050
Dec11 110927 251.76 261.12 251.48 260.11 +10.03 19,168 51,832 -870
Jan12 110927 255.05 259.39 253.10 258.49 +9.36 10,244 27,089 -93
Feb12 110927 253.43 259.15 253.03 258.41 +8.88 4,437 12,716 +50
Mar12 110927 252.26 259.60 252.09 258.98 +8.60 2,664 12,298 -122
Apr12 110927 267.82 269.75 267.82 269.43 +8.24 2,106 10,353 +663
May12 110927 269.26 269.26 269.26 269.26 +8.04 1,562 5,512 +212
Jun12 110927 265.27 269.27 264.50 268.32 +7.99 2,019 15,687 +852
Jul12 110927 266.67 266.67 266.67 266.67 +7.91 417 2,105 -3
Total Volume and Open Interest 127,334 271,738 -4,060
e-miNY RBOB Gasoline(NYM)
Oct11 110927 269.60 269.60 269.55 269.60 +12.70 0 1 +0
Nov11 110927 263.60 263.60 263.60 263.60 +10.80      
Dec11 110927 260.10 260.11 260.10 260.10 +10.00      
Jan12 110927 258.50 258.50 258.49 258.50 +9.40 0 1 +0
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct11 110927 3.786 3.853 3.773 3.827 +0.045 68,557 26,778 -6,722
Nov11 110927 3.850 3.926 3.825 3.875 +0.030 85,130 243,547 -1,074
Dec11 110927 4.106 4.161 4.070 4.104 +0.007 32,408 75,524 +256
Jan12 110927 4.253 4.300 4.213 4.242 +0.003 27,466 169,249 +4,117
Feb12 110927 4.280 4.314 4.231 4.261 +0.004 7,089 40,503 +227
Mar12 110927 4.248 4.281 4.200 4.228 +0.002 9,487 52,498 +814
Apr12 110927 4.238 4.270 4.193 4.214 -0.001 7,931 80,918 -252
May12 110927 4.303 4.303 4.229 4.248 -0.001 1,755 21,218 -54
Jun12 110927 4.328 4.344 4.271 4.289 -0.001 1,189 13,934 -247
Jul12 110927 4.371 4.386 4.325 4.333 unch 551 11,433 -61
Aug12 110927 4.381 4.383 4.356 4.358 +0.001 495 10,455 +10
Sep12 110927 4.383 4.392 4.352 4.361 +0.002 932 8,781 -80
Oct12 110927 4.415 4.425 4.386 4.396 +0.002 3,066 45,726 +113
Nov12 110927 4.574 4.574 4.538 4.556 +0.008 293 9,043 +96
Dec12 110927 4.842 4.847 4.794 4.823 +0.011 499 12,595 +45
Jan13 110927 4.985 4.989 4.934 4.965 +0.013 939 22,583 +220
Total Volume and Open Interest 248,073 924,465 -2,591
Brent Crude Oil(ICE)
Nov11 110927 104.77 107.54 104.50 107.14 +3.20 200,580 162,713 -3,810
Dec11 110927 103.33 106.00 103.05 105.66 +3.16 145,228 197,745 -2,747
Jan12 110927 102.62 105.27 102.33 104.93 +3.14 40,553 54,108 -1,860
Feb12 110927 101.80 104.71 101.80 104.44 +3.08 20,838 51,807 +6,217
Mar12 110927 101.86 104.34 101.86 104.07 +3.02 14,959 61,212 +4,257
Apr12 110927 101.68 103.89 101.68 103.83 +2.95 6,814 23,194 +1,494
May12 110927 101.54 103.97 101.54 103.63 +2.89 4,285 15,728 +580
Jun12 110927 101.40 103.85 101.40 103.44 +2.84 17,478 54,985 +662
Jul12 110927 102.58 103.33 102.34 103.27 +2.79 2,090 13,283 +230
Aug12 110927 103.08 103.08 103.08 103.08 +2.74 1,543 9,650 +306
Sep12 110927 102.50 102.84 102.50 102.84 +2.69 2,856 14,794 +72
Oct12 110927 102.60 102.60 102.60 102.60 +2.63 1,027 7,372 -179
Nov12 110927 102.36 102.36 102.36 102.36 +2.58 3,311 11,654 +770
Dec12 110927 101.00 102.74 100.56 102.11 +2.55 34,456 86,235 -720
Total Volume and Open Interest 510,287 889,700 +6,708
Gas Oil(ICE)
Oct11 110927 892.50 913.00 890.75 906.75 +16.25 56,068 122,076 -5,032
Nov11 110927 888.00 908.50 886.50 902.25 +16.50 74,312 110,769 -4,529
Dec11 110927 882.50 902.50 881.75 896.50 +16.00 53,765 82,287 -962
Jan12 110927 877.75 897.50 877.75 892.00 +15.50 18,049 57,773 -1,937
Feb12 110927 881.50 892.75 877.25 887.50 +15.25 8,246 34,820 +1,831
Mar12 110927 878.25 888.75 875.75 883.50 +14.75 2,709 25,552 -173
Apr12 110927 873.50 885.75 872.75 880.25 +14.25 2,306 18,570 +185
May12 110927 872.75 883.25 871.00 877.75 +14.25 1,981 12,011 -151
Jun12 110927 866.25 882.00 866.25 876.75 +14.50 7,397 41,759 -2,706
Jul12 110927 879.00 879.00 877.50 877.50 +14.25 725 12,255 +205
Total Volume and Open Interest 234,506 598,181 -12,841
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110927 2.606 2.606 2.556 2.577 +0.028 236 682 -106
Nov11 110927 2.548 2.567 2.521 2.537 +0.029 285 1,167 +127
Dec11 110927 2.469 2.515 2.469 2.484 +0.027 41 1,429 -2
Jan12 110927 2.411 2.435 2.411 2.428 +0.024 22 871 +12
Feb12 110927 2.425 2.426 2.398 2.409 +0.015 162 836 -80
Mar12 110927 2.439 2.439 2.416 2.428 +0.014 173 1,011 -55
Apr12 110927 2.453 2.456 2.438 2.450 +0.002 167 716 -57
Total Volume and Open Interest 2,396 9,073 -605
WTI Crude Oil(ICE)
Nov11 110927 81.00 84.77 80.93 84.45 +4.21 75,640 62,382 +165
Dec11 110927 81.30 85.00 81.17 84.68 +4.20 30,033 90,214 +1,192
Jan12 110927 81.74 85.20 81.74 84.94 +4.21 11,796 26,866 +824
Feb12 110927 82.50 85.44 82.50 85.17 +4.19 4,136 11,908 +117
Mar12 110927 82.98 85.66 82.98 85.38 +4.15 3,224 17,590 +184
Apr12 110927 82.84 85.59 82.84 85.59 +4.09 2,067 6,590 +129
May12 110927 83.20 86.11 83.20 85.82 +4.04 2,843 7,826 +104
Jun12 110927 84.01 86.39 83.96 86.06 +3.99 6,604 32,106 +638
Jul12 110927 84.63 86.29 84.63 86.29 +3.95 890 7,696 -14
Aug12 110927 86.49 86.49 86.49 86.49 +3.92 328 4,474 -27
Sep12 110927 86.68 86.68 86.68 86.68 +3.89 318 8,430 +20
Oct12 110927 86.90 86.90 86.90 86.90 +3.87 327 1,565 -48
Nov12 110927 87.14 87.14 87.14 87.14 +3.85 342 2,551 -50
Dec12 110927 85.23 87.71 85.13 87.41 +3.83 5,927 47,260 -784
Jan13 110927 87.57 87.57 87.57 87.57 +3.80 0 2,054 +0
Feb13 110927 87.70 87.70 87.70 87.70 +3.77 0 588 +0
Total Volume and Open Interest 149,203 411,080 +3,251
US Dollar Index(ICE)
Dec11 110927 78.820 78.995 77.930 78.027 -1.035 27,932 67,790 +1,026
Mar12 110927 78.875 78.875 78.530 78.577 -0.995 12 519 +2
Jun12 110927 78.897 78.897 78.897 78.897 -0.995 0 2 +0
Total Volume and Open Interest 27,944 68,311 +1,028
Australian Dollar(CME)
Dec11 110927 97.41 98.87 96.58 98.65 +2.07 166,099 83,285 +1,314
Mar12 110927 96.80 97.73 95.70 97.73 +2.03 92 88 +8
Jun12 110927 96.92 96.92 94.94 96.92 +1.98 0 21 +0
Total Volume and Open Interest 166,191 83,527 +1,322
British Pound(CME)
Dec11 110927 155.44 156.93 155.11 156.44 +1.33 116,272 146,994 -1,138
Mar12 110927 155.72 156.68 155.00 156.32 +1.32 15 88 +4
Jun12 110927 156.21 156.21 154.90 156.21 +1.31 0 3 +0
Total Volume and Open Interest 116,287 147,088 -1,134
Canadian Dollar(CME)
Dec11 110927 97.41 98.39 96.65 98.14 +1.49 131,869 80,033 -2,356
Mar12 110927 97.25 98.25 96.51 98.00 +1.49 220 3,758 +90
Jun12 110927 97.00 98.00 97.00 97.92 +1.46 67 884 +15
Sep12 110927 97.70 97.90 96.40 97.85 +1.45 8 395 -2
Total Volume and Open Interest 132,172 85,143 -2,250
Japanese Yen(CME)
Dec11 110927 131.10 131.25 130.10 130.40 -0.50 104,105 128,232 -166
Mar12 110927 131.40 131.40 130.35 130.59 -0.50 21 293 -1
Jun12 110927 130.80 131.30 130.80 130.80 -0.50 0 19 +0
Total Volume and Open Interest 104,126 128,548 -167
Swiss Franc(CME)
Dec11 110927 111.11 112.22 110.59 111.90 +1.29 22,554 22,152 +639
Mar12 110927 111.66 112.19 110.93 112.18 +1.25 7 539 +0
Jun12 110927 112.35 112.51 111.27 112.51 +1.24 1 4 -1
Total Volume and Open Interest 22,562 22,701 +638
EuroFX(CME)
Dec11 110927 135.20 136.62 134.59 136.39 +1.80 399,493 208,874 -2,689
Mar12 110927 135.00 136.50 134.61 136.38 +1.77 66 1,330 +16
Jun12 110927 136.38 136.38 134.65 136.38 +1.73 0 830 +0
Total Volume and Open Interest 399,573 211,056 -2,663
Mexican Peso(CME)
Oct11 110927 749.8 749.8 727.2 749.8 +22.5      
Nov11 110927 748.0 748.0 725.5 748.0 +22.5      
Total Volume and Open Interest 51,771 81,309 +2,000
Brazilian Real(CME)
Oct11 110927 555.35 555.35 541.10 555.35 +14.25      
Nov11 110927 552.65 552.65 538.20 552.65 +14.45 0 1,500 +0
Dec11 110927 547.00 550.00 546.95 550.00 +14.70 160 5,358 -582
Jan12 110927 547.35 547.35 532.40 547.35 +14.95 0 13,529 +0
Total Volume and Open Interest 249 35,797 -582
30-Year T-Bonds(CBOT)
Dec11 110927 142~300 143~110 140~240 140~250 -2~030 316,054 645,461 -5,106
Mar12 110927 142~160 142~160 140~070 140~070 -2~050 141 733 +121
Jun12 110927 139~180 141~230 139~180 139~180 -2~050      
Total Volume and Open Interest 316,195 646,194 -4,985
10-Year T-Notes(CBOT)
Dec11 110927 130~110 130~160 129~175 129~180 -0~250 1,039,457 1,535,919 -14,845
Mar12 110927 129~200 129~210 128~255 128~255 -0~260 35 139 +20
Jun12 110927 127~255 128~195 127~255 127~255 -0~260      
Total Volume and Open Interest 1,039,492 1,536,058 -14,825
5-Year T-Notes(CBOT)
Sep11 110927 123~060 123~065 123~031 123~031 -0~034 6,936 29,637 -2,988
Dec11 110927 122~085 122~098 122~046 122~048 -0~038 540,232 1,263,607 -7,160
Mar12 110927 121~104 122~014 121~104 121~104 -0~038      
Total Volume and Open Interest 547,168 1,293,244 -10,148
2 Year T-Notes(CBOT)
Sep11 110927 110~021 110~025 110~021 110~023 -0~002 978 13,057 -393
Dec11 110927 110~020 110~021 110~016 110~018 -0~002 122,298 740,599 -6,361
Mar12 110927 110~013 110~015 110~013 110~013 -0~002 0 159 +0
Total Volume and Open Interest 123,276 753,815 -6,754
Eurodollars(CME)
Dec11 110927 99.515 99.520 99.495 99.505 -0.010 179,226 1,078,994 -4,348
Mar12 110927 99.490 99.495 99.460 99.470 -0.020 170,018 1,005,775 +1,597
Jun12 110927 99.490 99.500 99.465 99.475 -0.020 145,046 1,097,658 -7,484
Sep12 110927 99.495 99.500 99.470 99.475 -0.020 121,335 745,959 +10,192
Dec12 110927 99.480 99.490 99.460 99.460 -0.020 117,352 750,543 -5,100
Mar13 110927 99.460 99.470 99.435 99.435 -0.025 121,019 724,506 -1,935
Jun13 110927 99.390 99.395 99.355 99.360 -0.030 121,443 537,455 -5,493
Sep13 110927 99.285 99.295 99.245 99.245 -0.040 107,697 493,180 -4,899
Dec13 110927 99.125 99.140 99.075 99.080 -0.050 98,105 403,893 -849
Mar14 110927 98.965 98.985 98.905 98.915 -0.055 73,256 274,277 -4,224
Jun14 110927 98.785 98.805 98.715 98.725 -0.065 75,833 263,826 -1,994
Sep14 110927 98.605 98.620 98.510 98.525 -0.075 69,363 163,406 -766
Dec14 110927 98.415 98.430 98.305 98.325 -0.085 49,315 173,444 -11,202
Mar15 110927 98.245 98.250 98.120 98.140 -0.090 24,725 113,421 -3,839
Jun15 110927 6.310 6.335 6.195 6.210 -0.100 30,648 97,753 -6,056
Sep15 110927 6.150 6.175 6.025 6.040 -0.105 19,263 72,541 -1,718
Dec15 110927 6.015 6.015 5.855 5.870 -0.115 19,262 64,180 +346
Mar16 110927 5.880 5.895 5.720 5.735 -0.120 11,182 52,215 -912
Total Volume and Open Interest 1,584,119 8,368,337 -48,579
30 Day Federal Funds(CBOT)
Sep11 110927 99.915 99.915 99.912 99.912 unch 543 50,441 -201
Oct11 110927 99.910 99.915 99.905 99.910 unch 414 62,316 -124
Nov11 110927 99.910 99.920 99.910 99.915 unch 1,488 63,060 +341
Dec11 110927 99.915 99.920 99.915 99.920 unch 284 63,645 -77
Jan12 110927 99.915 99.915 99.910 99.915 unch 398 53,480 +91
Feb12 110927 99.905 99.910 99.905 99.910 unch 725 47,029 +34
Total Volume and Open Interest 10,706 694,833 -2,800
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 110927 99.690 99.690 99.690 99.690 unch 0 281 +0
Mar12 110927 99.695 99.695 99.695 99.695 unch 0 300 +0
Jun12 110927 99.700 99.700 99.700 99.700 unch      
Sep12 110927 99.698 99.698 99.698 99.698 unch      
Dec12 110927 99.755 99.755 99.755 99.755 unch      
Mar13 110927 99.755 99.755 99.755 99.755 unch      
Jun13 110927 99.710 99.710 99.710 99.710 unch      
Sep13 110927 99.570 99.570 99.570 99.570 unch      
Dec13 110927 99.430 99.430 99.430 99.430 unch      
Mar14 110927 99.290 99.290 99.290 99.290 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 110927 99.69 99.69 99.69 99.69 unch 1 2,382 +0
Mar12 110927 99.69 99.69 99.69 99.69 unch 100 2,438 +100
Jun12 110927 99.70 99.70 99.70 99.70 unch 0 1,470 +0
Sep12 110927 99.70 99.70 99.70 99.70 unch 0 411 +0
Dec12 110927 99.75 99.75 99.75 99.75 unch 0 51 +0
Mar13 110927 99.75 99.75 99.75 99.75 unch 0 1 +0
Jun13 110927 99.71 99.71 99.71 99.71 unch      
Sep13 110927 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 101 6,755 +100
Japanese Gov't Bonds(SGX)
Dec11 110927 142.68 142.68 142.46 142.51 -0.15 2,685 25,423 -1,308
Mar12 110927 141.71 141.71 141.71 141.71 -0.15 0 4 +0
Jun12 110927 139.62 139.62 139.62 139.62 -0.15      
Total Volume and Open Interest 2,685 25,427 -1,308
Euro-Bund(EUREX)
Dec11 110927 136.75 136.75 135.53 135.88 -1.39 943,981 875,278 -20,105
Mar12 110927 137.25 137.25 135.98 136.30 -1.41 85 407 -1
Jun12 110927 136.18 136.18 136.18 136.18 -1.39      
Total Volume and Open Interest 944,066 875,685 -20,106
Euro-Bobl(EUREX)
Dec11 110927 122.21 122.28 121.72 121.88 -0.67 490,463 679,594 -8,326
Mar12 110927 122.27 122.27 122.27 122.27 -0.67 1 3,099 +1
Jun12 110927 122.03 122.03 122.03 122.03 -0.67      
Total Volume and Open Interest 490,464 682,693 -8,325
3-Mth Euribor(EUREX)
Sep11 110919 98.465 98.465 98.465 98.465 unch 9 1,722 -5
Dec11 110927 98.870 98.870 98.805 98.815 -0.095 8 1,935 +0
Mar12 110927 98.955 98.955 98.905 98.905 -0.100 0 2,423 +0
Total Volume and Open Interest 8 9,073 +0
Long Gilt(LIFFE)
Sep11 110927 130~31 130~31 130~04 130~08 -1~06 655 15,342 -535
Dec11 110927 129~30 129~31 128~18 128~31 -1~06 138,784 358,835 -7,447
Total Volume and Open Interest 139,439 374,177 -7,982
3-Mth Short Sterling(LIFFE)
Dec11 110927 99.03 99.04 99.02 99.02 -0.02 38,478 388,187 -10,448
Mar12 110927 99.11 99.12 99.08 99.09 -0.02 42,596 445,168 +2,270
Jun12 110927 99.15 99.15 99.11 99.12 -0.03 40,061 230,829 +796
Sep12 110927 99.15 99.16 99.11 99.13 -0.03 30,028 264,071 -3,984
Dec12 110927 99.10 99.12 99.07 99.09 -0.03 23,694 261,547 +2,900
Mar13 110927 99.06 99.07 99.02 99.04 -0.04 38,592 179,371 +1,848
Total Volume and Open Interest 285,240 2,148,630 -3,188
3-Mth Euribor(LIFFE)
Dec11 110927 98.920 98.920 98.785 98.815 -0.095 196,928 795,945 +1,285
Mar12 110927 98.980 98.990 98.865 98.905 -0.100 136,816 520,745 +4,476
Jun12 110927 98.995 99.000 98.885 98.935 -0.090 115,224 364,139 -4,137
Total Volume and Open Interest 870,335 3,320,502 +16,193
3-Mth Aus T-Bills(SFE)
Dec11 110927 95.83 95.83 95.69 95.70 -0.13 25,971 237,990 +383
Mar12 110927 96.32 96.34 96.17 96.18 -0.15 21,861 188,642 +709
Jun12 110927 96.38 96.39 96.22 96.23 -0.15 12,339 115,556 +116
Sep12 110927 96.29 96.32 96.16 96.18 -0.16 4,737 77,260 +187
Dec12 110927 96.21 96.24 96.08 96.09 -0.18 1,211 42,623 -96
Mar13 110927 96.10 96.12 96.00 96.00 -0.19 135 43,251 -153
Jun13 110927 96.05 96.05 95.89 95.90 -0.19 445 26,380 -151
Sep13 110927 95.94 95.94 95.78 95.79 -0.19 136 9,827 +73
Dec13 110927 95.76 95.78 95.67 95.67 -0.17 7 2,312 +7
Mar14 110927 95.57 95.57 95.57 95.57 -0.17 0 394 +0
Total Volume and Open Interest 66,842 744,301 +1,075
10-Year Aus T-Bonds(SFE)
Dec11 110927 95.98 95.98 95.78 95.79 -0.18 47,454 352,993 +5,635
Mar12 110927 95.79 95.79 95.79 95.79 -0.18      
Total Volume and Open Interest 47,454 352,993 +5,635
3-Year Aus T-Bonds(SFE)
Dec11 110927 96.59 96.60 96.40 96.42 -0.17 126,987 493,511 +12,058
Mar12 110927 96.42 96.42 96.42 96.42 -0.17      
Total Volume and Open Interest 126,987 493,511 +12,058
Gold(CMX)
Oct11 110927 1626.9 1676.6 1615.3 1650.6 +57.9 18,396 29,378 +911
Dec11 110927 1629.2 1679.2 1616.8 1652.5 +57.7 373,462 298,892 -2,503
Feb12 110927 1627.0 1680.4 1621.8 1654.3 +57.8 7,218 41,613 -290
Apr12 110927 1629.9 1675.8 1624.0 1655.7 +57.9 705 10,542 +52
Jun12 110927 1636.5 1683.1 1623.4 1657.2 +57.9 549 16,997 +84
Aug12 110927 1628.5 1681.5 1628.5 1659.0 +58.0 386 6,827 +51
Oct12 110927 1651.7 1685.0 1643.0 1660.8 +58.1 51 4,310 +2
Dec12 110927 1641.4 1688.0 1633.0 1662.7 +58.3 812 14,971 -16
Feb13 110927 1645.0 1664.8 1645.0 1664.8 +58.5 12 3,405 +2
Apr13 110927 1667.1 1667.1 1667.1 1667.1 +58.7 6 327 +0
Jun13 110927 1669.6 1669.6 1669.6 1669.6 +59.0 48 12,976 +10
Total Volume and Open Interest 403,219 482,089 -1,157
Silver(CMX)
Sep11 110927 3038.0 3285.0 3038.0 3149.7 +157.0 140 127 -29
Dec11 110927 3070.0 3358.5 3027.5 3153.6 +156.0 112,615 67,073 -2,165
Mar12 110927 3038.5 3361.0 3038.5 3157.1 +156.6 4,227 10,564 +502
May12 110927 3080.0 3281.0 3080.0 3158.7 +157.1 732 2,671 -5
Jul12 110927 3222.0 3300.0 3159.4 3159.4 +157.3 1,577 2,044 -181
Sep12 110927 3057.5 3234.5 3053.0 3156.9 +157.4 256 644 +16
Dec12 110927 3071.0 3309.0 3066.0 3154.0 +157.4 1,518 9,864 -425
Total Volume and Open Interest 122,390 106,574 -2,284
Platinum(NYMEX)
Oct11 110927 1555.7 1591.2 1551.6 1574.0 +27.1 20,281 14,399 -2,389
Jan12 110927 1560.6 1595.1 1555.6 1577.4 +28.4 7,296 21,229 +2,490
Apr12 110927 1570.0 1592.8 1567.0 1581.3 +28.8 112 2,040 +48
Jul12 110927 1585.9 1592.0 1583.8 1583.8 +28.8 1 27 -1
Total Volume and Open Interest 27,748 37,762 +204
Palladium(NYMEX)
Sep11 110927 654.75 654.75 649.00 649.00 +22.55 16 7 -3
Dec11 110927 630.05 660.00 625.05 649.95 +22.55 7,812 18,465 +535
Mar12 110927 641.00 1.14 641.00 650.95 +22.80 26 267 +0
Total Volume and Open Interest 7,858 18,750 +531
Copper(CMX)
Sep11 110927 344.95 344.95 340.50 342.95 +15.45 723 687 +56
Dec11 110927 333.75 348.35 329.80 343.95 +15.65 76,474 74,149 -4,151
Mar12 110927 337.10 350.00 333.00 345.95 +15.70 3,064 27,577 -673
May12 110927 336.00 350.30 336.00 347.05 +15.65 393 7,646 -16
Jul12 110927 339.30 350.30 338.95 347.75 +15.60 230 1,647 +30
Total Volume and Open Interest 82,102 119,830 -5,043
DJIA Index(CBOT)
Dec11 110927 10965 11286 10961 11120 +148 463 13,158 +44
Mar12 110927 11039 11039 10891 11039 +148 0 21 +0
Jun12 110927 10969 10969 10821 10969 +148      
Sep12 110927 10906 10906 10758 10906 +148      
Total Volume and Open Interest 463 13,179 +44
E-mini DJIA Index(CBOT)
Sep11 110916 11435 11500 11400 11500 +48 20,642 38,821 -3,676
Dec11 110927 10969 11289 10945 11120 +148 151,762 71,469 +2,494
Mar12 110927 10863 11186 10863 11039 +148 31 138 +3
Jun12 110927 10969 10969 10969 10969 +148      
Total Volume and Open Interest 151,793 71,617 +2,497
S & P 500(CME)
Dec11 110927 1157.80 1189.80 1155.10 1169.50 +11.10 22,013 285,052 +1,312
Mar12 110927 1177.50 1184.00 1157.50 1163.10 +11.10 64 3,005 +51
Jun12 110927 1170.00 1178.90 1152.40 1158.00 +11.10 30 559 +30
Sep12 110927 1152.00 1172.90 1152.00 1152.00 +11.10      
Total Volume and Open Interest 22,107 288,716 +1,393
S & P 500 E-Mini(Globex)
Dec11 110927 1157.50 1190.00 1155.00 1169.50 +11.00 3,089,036 3,062,794 -4,417
Mar12 110927 1150.75 1183.50 1148.75 1163.00 +11.00 2,312 2,509 +524
Total Volume and Open Interest 3,091,350 3,065,418 -3,893
NASDAQ 100(CME)
Dec11 110927 2225.50 2284.50 2221.80 2254.00 +28.00 999 12,446 -75
Mar12 110927 2249.80 2278.00 2245.00 2249.80 +28.30      
Jun12 110927 2246.80 2246.80 2242.00 2246.80 +28.30      
Total Volume and Open Interest 999 12,446 -75
NASDAQ 100 E-Mini(Globex)
Dec11 110927 2226.50 2285.30 2221.30 2254.00 +28.00 390,098 311,801 -384
Mar12 110927 2234.00 2273.80 2231.00 2249.80 +28.30 51 251 -4
Total Volume and Open Interest 390,149 312,060 -388
S & P Midcap 400(CME)
Dec11 110927 823.10 838.00 823.10 823.10 +16.70 0 2,375 +0
Mar12 110927 821.10 821.10 821.10 821.10 +16.70      
Jun12 110927 819.10 819.10 819.10 819.10 +16.70      
Total Volume and Open Interest 0 2,375 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110927 8480 8725 8445 8630 +150 9,032 25,982 -177
Mar12 110927 8585 8635 8585 8630 +145 4 5 +2
Total Volume and Open Interest 9,036 25,987 -175
Nikkei 225(SGX)
Dec11 110927 8290 8585 8290 8580 +280 144,332 187,616 +3,116
Mar12 110927 8370 8575 8370 8575 +285 13 1,087 -7
Jun12 110927 8495 8495 8495 8495 +280 0 18 +0
Total Volume and Open Interest 144,708 201,496 +3,318
CAC 40(EURONEXT)
Oct11 110927 2916.0 3035.5 2916.0 3025.0 +164.0 168,956 292,080 +4,236
Nov11 110927 2926.0 3024.0 2912.0 3019.0 +165.0 50 936 +2
Dec11 110927 2907.5 3020.0 2907.5 3016.5 +164.5 328 28,287 +156
Total Volume and Open Interest 169,334 321,307 +4,394
Hang Seng Index(HKFE)
Sep11 110927 17870 18110 17752 18063 +638 132,472 97,614 -6,273
Oct11 110927 17791 18105 17748 18060 +647 19,720 22,243 +13,056
Total Volume and Open Interest 153,265 127,353 +7,075
DAX(EUREX)
Sep11 110916 5572.5 5636.5 5529.0 5575.5 +76.0 270,393 71,329 -28,630
Dec11 110927 5478.5 5683.5 5478.0 5621.5 +268.5 242,973 173,426 -4,110
Mar12 110927 5504.5 5688.0 5502.5 5633.0 +269.5 291 5,273 +41
Total Volume and Open Interest 243,296 178,881 -4,050
FT-SE 100(EURONEXT)
Dec11 110927 5123.50 5291.00 5123.50 5255.00 +194.50 154,467 622,881 -5,616
Mar12 110927 5219.50 5219.50 5219.50 5219.50 +194.50 24 795 -6
Jun12 110927 5153.00 5181.00 5153.00 5181.00 +195.50 0 473 +0
Total Volume and Open Interest 154,491 624,149 -5,622
SPI 200(SFE)
Sep11 110916 4098.0 4098.0 4098.0 4098.0 -1.0 0 32,346 -52,047
Dec11 110927 3880.0 4034.0 3879.0 4033.0 +154.0 51,969 212,465 +7,597
Mar12 110927 3910.0 4008.0 3910.0 4008.0 +156.0 79 2,320 +61
Total Volume and Open Interest 52,242 217,771 +7,798
GSCI(CME)
Oct11 110927 613.00 621.50 613.00 619.50 +20.50 519 8,778 +403
Nov11 110927 613.70 622.25 613.70 620.20 +20.45 1 6 +1
Dec11 110927 623.00 625.00 623.00 623.00 +21.00 0 5 +0
Total Volume and Open Interest 520 8,789 +404
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!!!