Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 28, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110928 1260.50 1261.25 1221.25 1223.50 -39.50 112,498 288,052 -3,854
Jan12 110928 1272.50 1273.00 1233.00 1235.50 -39.50 25,790 91,384 +3,126
Mar12 110928 1280.75 1280.75 1241.50 1243.75 -38.75 10,061 51,939 -291
May12 110928 1285.00 1285.25 1247.75 1249.75 -38.00 7,010 59,995 +50
Jul12 110928 1294.25 1295.25 1256.25 1258.50 -36.75 6,924 38,957 +388
Aug12 110928 1252.00 1287.00 1252.00 1252.00 -35.00 22 480 +3
Sep12 110928 1240.00 1272.00 1240.00 1240.00 -32.00 21 330 +0
Nov12 110928 1259.75 1259.75 1229.50 1231.50 -30.00 4,429 31,628 -304
Jan13 110928 1259.00 1260.00 1239.50 1239.50 -29.75 9 10,203 -1
Mar13 110928 1254.00 1274.00 1246.00 1246.00 -28.00 14 149 +6
May13 110928 1250.00 1278.00 1250.00 1250.00 -28.00 0 48 +0
Jul13 110928 1257.25 1282.75 1254.50 1254.50 -28.25 30 227 +20
Aug13 110928 1248.50 1271.50 1248.50 1248.50 -23.00      
Sep13 110928 1232.50 1255.50 1232.50 1232.50 -23.00      
Total Volume and Open Interest 166,826 574,756 -865
Soybean Meal(CBOT)
Oct11 110928 326.80 326.90 314.60 315.40 -11.20 18,163 12,177 -3,281
Dec11 110928 330.70 331.10 319.00 319.90 -10.60 56,616 102,943 -3,435
Jan12 110928 332.90 332.90 321.70 322.40 -10.50 7,062 15,970 +1,454
Mar12 110928 336.70 336.90 326.00 326.80 -9.90 5,205 13,077 +1,450
May12 110928 338.20 338.20 328.20 329.00 -9.20 2,775 13,126 -84
Jul12 110928 340.80 341.00 331.60 332.30 -8.50 1,507 10,334 -45
Aug12 110928 340.20 340.20 332.00 332.30 -7.90 316 1,469 +82
Sep12 110928 339.20 339.20 330.30 330.30 -7.20 270 1,655 +57
Oct12 110928 331.10 332.00 325.30 325.30 -6.70 161 1,475 +51
Dec12 110928 331.70 332.50 327.30 327.30 -5.70 730 4,757 +146
Total Volume and Open Interest 92,845 177,578 -3,580
Soybean Oil(CBOT)
Oct11 110928 52.58 52.75 51.34 51.55 -1.02 13,941 15,361 -2,445
Dec11 110928 52.80 52.96 51.50 51.76 -1.02 70,931 145,950 -1,956
Jan12 110928 53.09 53.19 51.78 52.02 -1.02 9,515 33,081 +108
Mar12 110928 53.36 53.46 52.00 52.24 -1.07 5,791 35,323 +945
May12 110928 53.47 53.49 52.13 52.33 -1.09 2,620 21,696 -111
Jul12 110928 53.58 53.64 52.24 52.45 -1.08 2,644 15,171 +499
Aug12 110928 53.21 53.21 52.40 52.40 -1.10 287 2,458 -38
Sep12 110928 53.55 53.55 52.30 52.30 -1.10 219 2,087 -9
Oct12 110928 52.66 53.15 52.05 52.05 -1.10 150 2,108 -8
Dec12 110928 52.50 53.03 51.76 51.91 -1.12 922 7,792 +38
Total Volume and Open Interest 107,020 281,028 -2,977
Canola(WCE)
Nov11 110928 534.9 539.7 526.5 528.4 -6.5 9,948 71,437 -459
Jan12 110928 546.0 549.9 536.8 538.9 -6.2 3,098 61,488 +1,117
Mar12 110928 554.4 558.6 546.4 546.6 -7.8 1,901 22,458 -285
May12 110928 561.1 565.3 553.7 553.7 -6.3 1,086 12,986 -154
Jul12 110928 565.0 569.5 558.0 558.0 -6.3 79 5,318 -7
Total Volume and Open Interest 16,417 183,704 +334
Corn(CBOT)
Dec11 110928 650.00 650.75 628.75 630.75 -21.50 187,261 622,041 -4,477
Mar12 110928 664.00 666.00 642.50 644.00 -21.75 45,074 236,098 +1,441
May12 110928 671.50 671.50 650.00 651.75 -21.50 12,722 66,857 +886
Jul12 110928 675.00 676.00 654.75 656.50 -21.50 22,218 97,476 +1,316
Sep12 110928 625.75 625.75 608.00 608.00 -17.75 1,726 22,163 -23
Dec12 110928 599.00 600.50 580.00 581.25 -19.00 10,914 105,991 +131
Mar13 110928 607.50 610.75 592.00 592.00 -18.75 96 28,769 +6
May13 110928 614.75 616.75 598.50 598.50 -18.25 45 891 +2
Jul13 110928 620.00 621.75 603.50 603.50 -18.25 70 1,151 -16
Sep13 110928 577.25 593.25 577.25 577.25 -16.00 0 221 +0
Total Volume and Open Interest 280,314 1,194,151 -772
Wheat(CBOT)
Dec11 110928 655.00 657.50 635.00 638.75 -19.50 47,767 223,252 -569
Mar12 110928 690.50 691.00 668.75 671.75 -20.25 6,789 82,864 +678
May12 110928 704.50 707.75 685.00 687.00 -20.75 1,883 25,352 +127
Jul12 110928 707.75 712.00 689.75 691.75 -20.25 2,496 55,211 -489
Sep12 110928 727.25 727.75 708.25 708.25 -19.50 253 3,144 -31
Dec12 110928 743.50 747.50 728.25 728.25 -19.25 726 26,852 -126
Total Volume and Open Interest 60,032 420,106 -394
Wheat(KCBT)
Dec11 110928 750.75 751.25 724.25 726.75 -26.25 11,147 85,489 +28
Mar12 110928 765.00 766.25 739.25 741.50 -26.50 3,197 36,798 +784
May12 110928 767.25 771.75 746.75 748.25 -25.00 450 5,408 +84
Jul12 110928 769.75 770.25 745.50 748.00 -24.00 1,248 27,142 -43
Sep12 110928 773.25 777.50 759.00 759.00 -23.00 77 1,708 +13
Dec12 110928 796.00 796.50 777.00 777.00 -22.00 46 1,767 +10
Total Volume and Open Interest 16,169 158,592 +876
Wheat(MGE)
Dec11 110928 869.25 871.50 850.00 861.25 -8.00 2,262 18,248 -314
Mar12 110928 843.75 847.50 828.50 831.75 -15.50 1,161 12,001 +259
May12 110928 838.50 841.75 822.75 823.75 -19.50 421 4,211 -1
Jul12 110928 831.25 835.75 816.50 817.75 -19.75 294 4,879 -87
Sep12 110928 810.00 811.25 798.00 798.00 -17.75 169 1,938 +28
Total Volume and Open Interest 4,377 42,981 -136
Oats(CBOT)
Dec11 110928 333.75 336.50 326.25 329.50 -5.00 1,153 12,649 -158
Mar12 110928 342.25 345.50 337.50 340.50 -5.00 343 1,904 +113
May12 110928 351.00 353.50 345.50 348.00 -5.50 30 160 +29
Jul12 110928 354.00 359.50 354.00 354.00 -5.50 0 5 +0
Total Volume and Open Interest 1,526 14,756 -16
Rough Rice(CBOT)
Nov11 110928 16.40 16.48 16.25 16.28 -0.07 963 12,060 -250
Jan12 110928 16.65 16.76 16.55 16.58 -0.07 334 3,168 +133
Mar12 110928 16.92 17.00 16.86 16.88 -0.08 218 1,436 +134
May12 110928 17.24 17.28 17.14 17.15 -0.08 23 173 +14
Total Volume and Open Interest 1,541 16,995 +34
Live Cattle(CME)
Oct11 110928 120.200 121.300 119.930 120.400 -0.200 11,531 41,530 -1,622
Dec11 110928 120.200 121.680 120.135 120.850 +0.200 25,455 147,298 +2,027
Feb12 110928 122.950 123.980 122.600 123.035 -0.265 9,031 66,256 +739
Apr12 110928 125.900 126.830 125.250 125.730 -0.405 5,726 46,716 +650
Jun12 110928 123.300 123.900 122.385 122.650 -0.850 2,727 20,394 +495
Aug12 110928 123.800 124.600 123.000 123.700 -0.730 719 3,503 +123
Total Volume and Open Interest 55,552 327,627 +2,555
Feeder Cattle(CME)
Sep11 110928 132.400 132.850 132.380 132.650 +0.050 932 1,936 -500
Oct11 110928 139.300 140.235 139.075 139.630 +0.095 3,651 9,408 -48
Nov11 110928 141.900 142.700 141.450 141.935 +0.085 5,643 14,344 +919
Jan12 110928 143.630 144.850 143.600 144.235 +0.200 2,316 6,709 +893
Mar12 110928 144.150 145.100 144.130 144.600 +0.050 653 2,539 +268
Apr12 110928 145.200 145.700 144.650 145.075 -0.125 170 695 +29
May12 110928 145.000 145.750 144.900 145.200 -0.250 182 594 +45
Total Volume and Open Interest 13,638 36,693 +1,660
Lean Hogs(CME)
Oct11 110928 88.700 88.980 87.650 88.785 +0.150 7,942 24,165 -2,738
Dec11 110928 83.385 84.150 81.885 83.480 unch 15,289 107,835 +126
Feb12 110928 88.535 89.150 86.450 87.700 -0.750 4,454 51,335 +224
Apr12 110928 91.450 92.285 89.750 91.000 -0.750 2,998 33,140 +611
May12 110928 96.150 96.150 95.050 95.400 -0.500 62 1,267 +19
Jun12 110928 98.930 99.000 96.330 98.000 -0.680 1,389 16,689 +725
Jul12 110928 97.650 97.980 95.500 97.080 -0.455 294 5,235 +149
Aug12 110928 96.135 96.200 93.635 94.900 -1.100 653 3,931 +318
Total Volume and Open Interest 33,487 246,411 -314
Class III Milk(CME)
Sep11 110928 18.99 19.00 18.98 19.00 unch 91 6,170 -25
Oct11 110928 17.36 17.38 17.15 17.21 -0.17 467 5,558 -10
Nov11 110928 16.99 17.01 16.55 16.64 -0.37 564 5,045 +25
Dec11 110928 16.78 16.85 16.54 16.59 -0.22 386 4,732 +148
Jan12 110928 16.62 16.67 16.51 16.54 -0.08 163 2,160 +85
Total Volume and Open Interest 2,221 35,338 +492
Cocoa(ICE)
Dec11 110928 2708 2708 2630 2664 -57 11,159 72,478 +228
Mar12 110928 2722 2725 2670 2703 -55 2,869 57,506 -52
May12 110928 2734 2739 2685 2718 -55 669 18,950 +137
Jul12 110928 2736 2747 2707 2733 -55 208 8,960 +92
Sep12 110928 2750 2762 2750 2750 -55 266 10,446 +88
Dec12 110928 2768 2780 2740 2766 -55 116 8,953 -35
Mar13 110928 2781 2781 2781 2781 -54 0 2,595 +0
Total Volume and Open Interest 15,287 181,905 +458
Coffee "C"(ICE)
Dec11 110928 241.05 244.20 232.85 233.50 -7.35 14,748 67,886 -429
Mar12 110928 243.55 246.80 236.15 236.80 -7.15 2,398 27,195 +566
May12 110928 245.50 248.15 237.80 238.50 -6.70 932 10,798 +95
Jul12 110928 241.75 243.75 238.95 239.05 -5.95 231 3,481 -4
Sep12 110928 240.95 240.95 238.10 238.30 -5.65 123 3,162 +50
Dec12 110928 238.90 238.90 236.45 236.45 -5.35 69 2,178 -41
Total Volume and Open Interest 18,522 115,239 +247
Orange Juice(ICE)
Nov11 110928 150.90 152.10 149.65 151.15 -0.30 1,154 16,485 -541
Jan12 110928 149.40 150.00 147.90 149.30 -0.40 362 4,308 +436
Mar12 110928 149.95 149.95 148.50 149.70 -0.60 217 2,163 +124
May12 110928 149.10 149.60 149.00 149.60 -0.60 0 758 +0
Jul12 110928 148.15 149.85 148.15 149.85 -0.60 0 293 +0
Sep12 110928 149.65 149.65 149.65 149.65 -0.60 0 47 +0
Total Volume and Open Interest 1,734 24,064 +18
Sugar #11(ICE)
Oct11 110928 26.25 26.91 25.60 25.68 -0.36 28,886 22,078 -7,451
Mar12 110928 24.79 25.40 24.26 24.30 -0.40 43,723 249,164 -2,709
May12 110928 24.07 24.70 23.66 23.71 -0.25 5,689 63,770 -85
Jul12 110928 23.50 24.12 23.11 23.18 -0.18 3,342 62,911 -648
Oct12 110928 23.29 23.75 22.91 22.97 -0.09 913 35,318 +8
Total Volume and Open Interest 83,228 483,737 -10,998
London Cocoa(LCE)
Dec11 110928 1742 1748 1715 1730 -29 5,818 86,922 -156
Mar12 110928 1770 1773 1745 1760 -30 3,462 47,036 +344
May12 110928 1787 1789 1762 1778 -30 1,233 15,090 +32
Jul12 110928 1799 1804 1779 1794 -29 463 15,190 -116
Sep12 110928 1811 1811 1791 1806 -30 209 12,058 -49
Dec12 110928 1830 1830 1807 1820 -33 60 10,050 -7
Mar13 110928 1842 1842 1816 1837 -32 0 2,317 +0
Total Volume and Open Interest 11,245 188,663 +48
London Sugar(LCE)
Dec11 110928 655.80 659.40 642.20 643.80 -4.70 3,834 19,428 +425
Mar12 110928 640.80 643.50 627.10 629.90 -3.50 2,177 11,185 +119
May12 110928 635.40 639.40 623.70 625.50 -3.80 444 4,936 +1
Aug12 110928 628.30 628.30 616.10 618.10 -5.90 397 3,358 -85
Oct12 110928 621.00 621.00 612.50 613.60 -5.60 299 2,020 +241
Total Volume and Open Interest 7,374 41,691 +858
Cotton(ICE)
Oct11 110928 98.04 98.33 98.04 98.33 -0.52 2 58 -140
Dec11 110928 100.14 101.00 99.16 99.53 -0.62 6,686 83,767 -109
Mar12 110928 97.00 97.70 96.07 96.67 -0.41 1,924 41,842 +558
May12 110928 95.72 96.50 94.89 95.60 -0.31 256 6,522 +131
Jul12 110928 95.60 95.71 94.91 95.26 -0.06 38 11,223 -24
Oct12 110928 94.42 94.42 94.42 94.42 -0.88 0 3 +0
Total Volume and Open Interest 8,910 147,661 +414
Lumber(CME)
Nov11 110928 228.2 230.0 223.5 224.3 -3.5 1,124 6,041 +248
Jan12 110928 250.1 250.9 245.0 247.5 -3.3 331 2,439 +23
Mar12 110928 266.1 266.1 262.6 263.6 -5.2 109 725 +37
May12 110928 273.0 273.0 273.0 273.0 -1.0 6 132 -5
Total Volume and Open Interest 1,574 9,359 +303
Crude Oil(NYM)
Nov11 110928 83.76 84.62 80.49 81.21 -3.24 313,568 302,877 -4,449
Dec11 110928 83.84 84.84 80.75 81.46 -3.22 87,081 206,499 +1,131
Jan12 110928 83.94 85.11 81.10 81.73 -3.21 31,384 117,220 +4,741
Feb12 110928 84.41 85.28 81.47 82.00 -3.17 14,444 35,447 +473
Mar12 110928 84.43 85.41 81.64 82.28 -3.10 14,877 43,955 -909
Apr12 110928 84.60 85.72 82.00 82.55 -3.04 5,692 25,987 -189
May12 110928 84.65 86.02 82.84 82.85 -2.97 5,085 25,199 +163
Jun12 110928 84.89 86.29 82.40 83.15 -2.91 17,787 77,171 -148
Jul12 110928 85.72 85.72 83.36 83.43 -2.86 2,271 34,937 +82
Aug12 110928 83.63 83.66 83.63 83.66 -2.83 1,745 16,323 +88
Sep12 110928 86.00 86.27 83.89 83.89 -2.79 2,616 18,442 -208
Oct12 110928 84.13 84.13 84.13 84.13 -2.77 1,827 19,077 +61
Nov12 110928 84.40 84.40 84.40 84.40 -2.74 1,423 20,244 +599
Dec12 110928 86.30 87.79 84.00 84.69 -2.72 22,736 152,664 -100
Jan13 110928 84.87 84.87 84.87 84.87 -2.70 518 20,459 -34
Feb13 110928 85.03 85.03 85.03 85.03 -2.67 171 9,204 +13
Total Volume and Open Interest 541,721 1,380,562 +2,069
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 110928 83.625 84.625 80.475 81.200 -3.250 11,235 1,695 -146
Dec11 110928 83.850 84.750 80.800 81.450 -3.225 416 571 -37
Jan12 110928 84.400 84.400 81.200 81.725 -3.225 38 310 +11
Feb12 110928 82.000 82.000 82.000 82.000 -3.175 5 15 -1
Mar12 110928 82.275 82.275 82.275 82.275 -3.100 0 17 +0
Apr12 110928 82.550 82.550 82.550 82.550 -3.050 0 6 +0
May12 110928 82.850 82.850 82.850 82.850 -2.975 1 6 +0
Jun12 110928 84.700 84.700 83.150 83.150 -2.900 0 12 +0
Total Volume and Open Interest 11,716 2,889 -174
Heating Oil(NYM)
Oct11 110928 287.32 288.95 281.25 281.84 -5.82 34,849 20,507 -10,836
Nov11 110928 288.25 289.70 282.00 282.71 -5.86 74,186 95,813 +6,744
Dec11 110928 288.66 289.83 282.34 282.94 -6.04 34,705 62,210 +997
Jan12 110928 287.65 290.08 282.59 283.12 -6.24 18,660 38,135 +984
Feb12 110928 287.96 288.58 281.59 281.96 -6.42 7,692 18,784 +648
Mar12 110928 284.01 286.39 280.00 280.06 -6.56 6,825 17,690 -529
Apr12 110928 283.35 283.35 276.53 277.03 -6.70 2,755 8,208 -172
May12 110928 280.00 280.01 274.25 274.25 -6.82 1,745 6,588 +457
Jun12 110928 279.63 279.63 272.30 272.81 -6.82 10,251 33,452 +618
Jul12 110928 278.21 278.21 273.00 273.00 -6.78 266 3,416 +10
Aug12 110928 278.30 279.30 273.47 273.47 -6.71 65 3,798 +18
Sep12 110928 279.22 279.22 274.02 274.02 -6.66 193 3,128 +31
Total Volume and Open Interest 198,442 329,434 -3,696
Gasoline(NYMEX)
Oct11 110928 268.00 270.62 264.40 265.07 -4.48 42,394 20,271 -11,231
Nov11 110928 262.24 264.51 256.50 257.53 -6.07 67,957 81,105 -2,622
Dec11 110928 258.40 260.90 252.97 253.86 -6.25 36,612 52,894 +1,062
Jan12 110928 256.90 258.96 251.00 252.07 -6.42 21,154 28,697 +1,608
Feb12 110928 256.98 257.94 251.25 251.88 -6.53 13,657 12,984 +268
Mar12 110928 256.14 258.47 252.11 252.35 -6.63 13,301 13,569 +1,271
Apr12 110928 267.56 268.00 262.58 262.58 -6.85 7,104 12,044 +1,691
May12 110928 269.30 269.66 262.35 262.35 -6.91 6,266 6,360 +848
Jun12 110928 267.78 269.01 260.52 261.41 -6.91 9,341 17,086 +1,399
Jul12 110928 266.00 266.00 259.80 259.80 -6.87 1,939 2,864 +759
Total Volume and Open Interest 223,548 267,532 -4,206
e-miNY RBOB Gasoline(NYM)
Oct11 110928 265.10 265.10 265.07 265.10 -4.50 0 1 +0
Nov11 110928 257.50 257.53 257.50 257.50 -6.10      
Dec11 110928 253.90 253.90 253.86 253.90 -6.20      
Jan12 110928 252.10 252.10 252.07 252.10 -6.40 0 1 +0
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct11 110928 3.805 3.826 3.741 3.759 -0.068 74,282 10,135 -16,643
Nov11 110928 3.872 3.881 3.781 3.799 -0.076 124,074 243,171 -376
Dec11 110928 4.089 4.107 4.025 4.041 -0.063 44,125 75,758 +234
Jan12 110928 4.228 4.239 4.171 4.185 -0.057 33,824 169,803 +554
Feb12 110928 4.252 4.259 4.190 4.203 -0.058 7,711 42,535 +2,032
Mar12 110928 4.221 4.225 4.162 4.170 -0.058 9,596 54,084 +1,586
Apr12 110928 4.200 4.211 4.150 4.158 -0.056 11,391 81,688 +770
May12 110928 4.210 4.244 4.181 4.192 -0.056 3,318 22,427 +1,209
Jun12 110928 4.278 4.285 4.223 4.233 -0.056 981 13,671 -263
Jul12 110928 4.296 4.315 4.268 4.278 -0.055 592 11,433 +0
Aug12 110928 4.321 4.340 4.293 4.303 -0.055 649 10,510 +55
Sep12 110928 4.323 4.336 4.306 4.306 -0.055 821 8,696 -85
Oct12 110928 4.359 4.375 4.332 4.341 -0.055 2,112 45,657 -69
Nov12 110928 4.520 4.540 4.498 4.503 -0.053 847 9,222 +179
Dec12 110928 4.800 4.806 4.771 4.773 -0.050 784 12,655 +60
Jan13 110928 4.935 4.950 4.915 4.916 -0.049 740 22,784 +201
Total Volume and Open Interest 316,387 913,905 -10,560
Brent Crude Oil(ICE)
Nov11 110928 106.75 107.41 103.23 103.81 -3.33 219,789 155,551 -7,162
Dec11 110928 105.17 106.00 102.01 102.56 -3.10 182,505 195,775 -1,970
Jan12 110928 104.41 105.27 101.48 102.00 -2.93 59,158 55,210 +1,102
Feb12 110928 103.81 104.80 101.10 101.59 -2.85 26,679 54,205 +2,398
Mar12 110928 103.18 104.44 100.75 101.24 -2.83 22,534 64,004 +2,792
Apr12 110928 102.95 104.21 100.52 101.00 -2.83 11,663 24,868 +1,674
May12 110928 102.85 104.03 100.34 100.81 -2.82 9,488 15,670 -58
Jun12 110928 102.37 103.87 100.15 100.63 -2.81 31,335 55,058 +73
Jul12 110928 103.04 103.40 100.48 100.48 -2.79 3,689 13,315 +32
Aug12 110928 100.32 100.32 100.32 100.32 -2.76 1,817 10,178 +528
Sep12 110928 100.11 100.11 100.11 100.11 -2.73 3,256 14,910 +116
Oct12 110928 99.90 99.90 99.90 99.90 -2.70 1,545 7,632 +260
Nov12 110928 99.70 99.70 99.70 99.70 -2.66 1,373 11,832 +178
Dec12 110928 101.42 102.65 99.00 99.49 -2.62 33,364 82,863 -3,372
Total Volume and Open Interest 623,744 888,920 -780
Gas Oil(ICE)
Oct11 110928 911.75 913.75 889.50 907.50 +0.75 59,311 120,348 -1,728
Nov11 110928 902.00 909.75 885.00 903.75 +1.50 94,418 111,812 +1,043
Dec11 110928 893.75 903.75 878.75 897.50 +1.00 64,803 84,194 +1,907
Jan12 110928 892.00 898.75 873.75 892.25 +0.25 25,704 57,925 +152
Feb12 110928 884.25 893.75 869.00 887.25 -0.25 14,213 34,205 -615
Mar12 110928 880.00 889.00 866.00 882.50 -1.00 10,261 27,065 +1,513
Apr12 110928 876.75 885.50 862.50 878.75 -1.50 4,733 17,846 -724
May12 110928 874.00 882.50 859.50 875.75 -2.00 2,800 12,099 +88
Jun12 110928 872.75 881.75 856.75 874.25 -2.50 11,740 40,833 -926
Jul12 110928 882.00 882.00 864.50 874.75 -2.75 1,570 12,168 -87
Total Volume and Open Interest 301,481 598,754 +573
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110928 2.577 2.578 2.529 2.534 -0.043 235 529 -153
Nov11 110928 2.541 2.541 2.484 2.489 -0.048 437 1,303 +136
Dec11 110928 2.480 2.480 2.431 2.435 -0.049 170 1,429 +0
Jan12 110928 2.419 2.421 2.357 2.365 -0.063 67 889 +18
Feb12 110928 2.395 2.395 2.337 2.346 -0.063 50 857 +21
Mar12 110928 2.410 2.410 2.360 2.362 -0.066 29 1,033 +22
Apr12 110928 2.415 2.415 2.384 2.385 -0.065 25 731 +15
Total Volume and Open Interest 1,163 9,165 +92
WTI Crude Oil(ICE)
Nov11 110928 83.55 84.63 80.50 81.21 -3.24 70,758 61,929 -453
Dec11 110928 83.77 84.80 80.82 81.46 -3.22 33,943 97,049 +6,835
Jan12 110928 83.60 85.06 81.20 81.73 -3.21 16,740 30,869 +4,003
Feb12 110928 83.55 85.15 81.96 82.00 -3.17 7,795 13,426 +1,518
Mar12 110928 84.73 85.50 82.19 82.28 -3.10 7,846 19,190 +1,600
Apr12 110928 84.35 85.75 82.55 82.55 -3.04 2,353 6,226 -364
May12 110928 85.04 85.62 82.83 82.85 -2.97 1,815 7,764 -62
Jun12 110928 84.77 85.97 83.09 83.15 -2.91 7,142 31,856 -250
Jul12 110928 85.46 85.46 83.43 83.43 -2.86 531 7,662 -34
Aug12 110928 83.66 83.66 83.66 83.66 -2.83 162 4,473 -1
Sep12 110928 83.89 83.89 83.89 83.89 -2.79 253 8,452 +22
Oct12 110928 84.13 84.13 84.13 84.13 -2.77 364 1,730 +165
Nov12 110928 84.40 84.40 84.40 84.40 -2.74 512 2,667 +116
Dec12 110928 86.60 87.72 84.60 84.69 -2.72 6,572 46,667 -593
Jan13 110928 84.87 84.87 84.87 84.87 -2.70 0 2,054 +0
Feb13 110928 85.03 85.03 85.03 85.03 -2.67 0 588 +0
Total Volume and Open Interest 159,870 424,221 +13,141
US Dollar Index(ICE)
Dec11 110928 78.320 78.660 77.835 78.430 +0.403 31,884 68,109 +319
Mar12 110928 78.980 78.980 78.980 78.980 +0.403 6 520 +1
Jun12 110928 79.300 79.300 79.300 79.300 +0.403 0 2 +0
Total Volume and Open Interest 31,890 68,631 +320
Australian Dollar(CME)
Dec11 110928 98.08 98.65 96.79 97.26 -1.39 155,505 82,341 -944
Mar12 110928 97.00 97.73 96.28 96.35 -1.38 11 85 -3
Jun12 110928 95.57 96.92 95.57 95.57 -1.35 0 21 +0
Total Volume and Open Interest 155,516 82,580 -947
British Pound(CME)
Dec11 110928 156.24 156.66 155.53 155.89 -0.55 123,908 154,586 +7,592
Mar12 110928 156.14 156.41 155.53 155.78 -0.54 11 89 +1
Jun12 110928 155.68 156.21 155.68 155.68 -0.53 0 3 +0
Total Volume and Open Interest 123,920 154,682 +7,594
Canadian Dollar(CME)
Dec11 110928 97.90 98.14 96.56 97.02 -1.12 116,191 80,910 +877
Mar12 110928 97.73 98.00 96.55 96.90 -1.10 272 3,850 +92
Jun12 110928 97.52 97.92 96.30 96.82 -1.10 76 911 +27
Sep12 110928 96.71 97.85 96.71 96.71 -1.14 2 396 +1
Total Volume and Open Interest 116,551 86,146 +1,003
Japanese Yen(CME)
Dec11 110928 130.41 131.14 130.22 130.82 +0.42 92,507 125,418 -2,814
Mar12 110928 130.50 131.13 130.50 131.01 +0.42 20 291 -2
Jun12 110928 131.25 131.25 130.80 131.25 +0.45 0 19 +0
Total Volume and Open Interest 92,527 125,732 -2,816
Swiss Franc(CME)
Dec11 110928 111.64 112.24 111.27 111.62 -0.28 18,739 22,483 +331
Mar12 110928 111.89 112.18 111.89 111.89 -0.29 96 630 +91
Jun12 110928 112.21 112.51 112.21 112.21 -0.30 3 4 +0
Total Volume and Open Interest 18,838 23,123 +422
EuroFX(CME)
Dec11 110928 135.82 136.84 135.25 135.71 -0.68 370,514 213,008 +4,134
Mar12 110928 135.56 136.69 135.40 135.69 -0.69 402 1,298 -32
Jun12 110928 135.66 136.38 135.66 135.66 -0.72 0 830 +0
Total Volume and Open Interest 370,930 215,172 +4,116
Mexican Peso(CME)
Oct11 110928 740.5 749.8 740.5 740.5 -9.2      
Nov11 110928 738.8 748.0 738.8 738.8 -9.2      
Total Volume and Open Interest 47,488 83,098 +1,789
Brazilian Real(CME)
Oct11 110928 546.50 555.35 546.50 546.50 -8.85      
Nov11 110928 543.70 552.65 543.70 543.70 -8.95 0 1,500 +0
Dec11 110928 548.60 548.60 534.40 540.90 -9.10 406 5,492 +134
Jan12 110928 538.10 547.35 538.10 538.10 -9.25 845 12,684 -845
Total Volume and Open Interest 1,251 34,997 -800
30-Year T-Bonds(CBOT)
Dec11 110928 141~160 142~040 139~260 140~300 +0~050 355,823 627,133 -18,328
Mar12 110928 141~020 141~020 140~030 140~110 +0~040 182 733 +0
Jun12 110928 139~220 139~220 139~180 139~220 +0~040      
Total Volume and Open Interest 356,005 627,866 -18,328
10-Year T-Notes(CBOT)
Dec11 110928 129~280 130~030 129~065 129~215 +0~035 1,026,823 1,538,492 +2,573
Mar12 110928 129~085 129~085 128~150 128~290 +0~035 8,387 8,487 +8,348
Jun12 110928 127~290 127~290 127~255 127~290 +0~035      
Total Volume and Open Interest 1,035,210 1,546,979 +10,921
5-Year T-Notes(CBOT)
Sep11 110928 123~044 123~046 123~017 123~040 +0~009 6,114 28,137 -1,500
Dec11 110928 122~064 122~077 122~027 122~058 +0~010 507,046 1,266,036 +2,429
Mar12 110928 121~114 121~114 121~104 121~114 +0~010      
Total Volume and Open Interest 513,160 1,294,173 +929
2 Year T-Notes(CBOT)
Sep11 110928 110~024 110~028 110~021 110~021 -0~002 2,639 11,848 -1,209
Dec11 110928 110~020 110~022 110~013 110~014 -0~004 151,989 747,325 +6,726
Mar12 110928 110~009 110~013 110~009 110~009 -0~004 0 159 +0
Total Volume and Open Interest 154,628 759,332 +5,517
Eurodollars(CME)
Dec11 110928 99.500 99.505 99.480 99.490 -0.015 114,955 1,076,545 -2,449
Mar12 110928 99.465 99.475 99.435 99.445 -0.025 125,628 1,007,801 +2,026
Jun12 110928 99.475 99.480 99.435 99.445 -0.030 92,797 1,092,874 -4,784
Sep12 110928 99.475 99.490 99.435 99.450 -0.025 81,688 749,784 +3,825
Dec12 110928 99.465 99.480 99.425 99.440 -0.020 92,327 752,160 +1,617
Mar13 110928 99.445 99.460 99.405 99.420 -0.015 107,515 731,689 +7,183
Jun13 110928 99.380 99.390 99.325 99.345 -0.015 92,022 530,766 -6,689
Sep13 110928 99.265 99.280 99.210 99.235 -0.010 91,970 491,233 -1,947
Dec13 110928 99.100 99.115 99.035 99.070 -0.010 83,224 406,081 +2,188
Mar14 110928 98.935 98.955 98.860 98.905 -0.010 60,931 277,536 +3,259
Jun14 110928 98.745 98.775 98.660 98.720 -0.005 65,748 265,930 +2,104
Sep14 110928 98.550 98.580 98.455 98.525 unch 63,943 163,826 +420
Dec14 110928 98.350 98.385 98.255 98.330 +0.005 37,174 168,210 -5,234
Mar15 110928 98.170 98.200 98.065 98.150 +0.010 22,364 113,647 +226
Jun15 110928 6.245 6.260 6.135 6.225 +0.015 25,514 98,283 +530
Sep15 110928 6.100 6.100 5.970 6.060 +0.020 26,490 75,772 +3,231
Dec15 110928 5.930 5.930 5.795 5.895 +0.025 19,420 63,589 -591
Mar16 110928 5.780 5.790 5.670 5.765 +0.030 11,346 51,926 -289
Total Volume and Open Interest 1,254,970 8,378,721 +10,384
30 Day Federal Funds(CBOT)
Sep11 110928 99.915 99.918 99.912 99.915 +0.003 2,009 50,005 -436
Oct11 110928 99.905 99.910 99.905 99.910 unch 5,602 60,789 -1,527
Nov11 110928 99.910 99.915 99.910 99.915 unch 4,844 63,283 +223
Dec11 110928 99.915 99.920 99.910 99.920 unch 1,648 62,942 -703
Jan12 110928 99.915 99.915 99.910 99.915 unch 698 53,113 -367
Feb12 110928 99.910 99.910 99.905 99.910 unch 1,387 47,628 +599
Total Volume and Open Interest 26,455 688,765 -6,068
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 110928 99.690 99.690 99.690 99.690 unch 0 281 +0
Mar12 110928 99.692 99.692 99.692 99.692 -0.003 0 300 +0
Jun12 110928 99.698 99.698 99.698 99.698 -0.002      
Sep12 110928 99.695 99.695 99.695 99.695 -0.003      
Dec12 110928 99.755 99.755 99.755 99.755 unch      
Mar13 110928 99.755 99.755 99.755 99.755 unch      
Jun13 110928 99.710 99.710 99.710 99.710 unch      
Sep13 110928 99.570 99.570 99.570 99.570 unch      
Dec13 110928 99.430 99.430 99.430 99.430 unch      
Mar14 110928 99.290 99.290 99.290 99.290 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 110928 99.69 99.69 99.69 99.69 unch 0 2,382 +0
Mar12 110928 99.69 99.69 99.69 99.69 0.00 0 2,438 +0
Jun12 110928 99.70 99.70 99.70 99.70 0.00 0 1,470 +0
Sep12 110928 99.69 99.69 99.69 99.69 0.00 0 411 +0
Dec12 110928 99.75 99.75 99.75 99.75 unch 0 51 +0
Mar13 110928 99.75 99.75 99.75 99.75 unch 0 1 +0
Jun13 110928 99.71 99.71 99.71 99.71 unch      
Sep13 110928 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 0 6,755 +0
Japanese Gov't Bonds(SGX)
Dec11 110928 142.42 142.52 142.31 142.45 -0.06 2,188 25,069 -354
Mar12 110928 141.65 141.65 141.65 141.65 -0.06 0 4 +0
Jun12 110928 139.56 139.56 139.56 139.56 -0.06      
Total Volume and Open Interest 2,188 25,073 -354
Euro-Bund(EUREX)
Dec11 110928 136.13 136.29 135.01 135.66 -0.22 1,160,682 863,723 -11,555
Mar12 110928 136.52 136.52 135.50 136.08 -0.22 61 432 +25
Jun12 110928 135.96 135.96 135.96 135.96 -0.22      
Total Volume and Open Interest 1,160,743 864,155 -11,530
Euro-Bobl(EUREX)
Dec11 110928 121.97 122.11 121.44 121.73 -0.15 524,170 671,842 -7,752
Mar12 110928 122.24 122.24 121.90 122.02 -0.25 0 3,099 +0
Jun12 110928 121.88 121.88 121.88 121.88 -0.15      
Total Volume and Open Interest 524,170 674,941 -7,752
3-Mth Euribor(EUREX)
Sep11 110919 98.465 98.465 98.465 98.465 unch 9 1,722 -5
Dec11 110928 98.745 98.745 98.730 98.730 -0.085 166 1,866 -69
Mar12 110928 98.830 98.830 98.825 98.825 -0.080 3 2,420 -3
Total Volume and Open Interest 256 8,987 -86
Long Gilt(LIFFE)
Sep11 110928 130~06 130~24 130~06 130~12 +0~04 3,051 11,979 -3,363
Dec11 110928 129~07 129~17 128~22 129~04 +0~05 214,889 352,430 -6,405
Total Volume and Open Interest 217,940 364,409 -9,768
3-Mth Short Sterling(LIFFE)
Dec11 110928 99.03 99.03 99.02 99.03 +0.01 18,180 384,383 -3,804
Mar12 110928 99.10 99.12 99.09 99.10 +0.01 27,562 442,966 -2,202
Jun12 110928 99.13 99.15 99.11 99.12 unch 37,072 228,580 -2,249
Sep12 110928 99.14 99.16 99.10 99.12 -0.01 26,927 256,183 -7,888
Dec12 110928 99.10 99.12 99.06 99.08 -0.01 28,057 260,445 -1,102
Mar13 110928 99.07 99.08 99.02 99.03 -0.01 24,643 175,768 -3,603
Total Volume and Open Interest 237,203 2,132,496 -16,134
3-Mth Euribor(LIFFE)
Dec11 110928 98.835 98.835 98.720 98.730 -0.085 297,034 782,238 -13,707
Mar12 110928 98.930 98.935 98.805 98.825 -0.080 190,990 516,605 -4,140
Jun12 110928 98.950 98.965 98.835 98.860 -0.075 144,467 354,349 -9,790
Total Volume and Open Interest 1,138,827 3,293,455 -27,047
3-Mth Aus T-Bills(SFE)
Dec11 110928 95.70 95.72 95.63 95.68 -0.02 17,804 227,475 -10,515
Mar12 110928 96.19 96.19 96.10 96.13 -0.05 21,042 189,755 +1,113
Jun12 110928 96.24 96.24 96.14 96.19 -0.04 8,729 114,879 -677
Sep12 110928 96.16 96.19 96.09 96.13 -0.05 3,683 77,581 +321
Dec12 110928 96.07 96.10 96.01 96.06 -0.03 2,071 42,670 +47
Mar13 110928 95.98 96.01 95.92 95.97 -0.03 706 43,344 +93
Jun13 110928 95.88 95.91 95.82 95.87 -0.03 567 26,736 +356
Sep13 110928 95.77 95.79 95.71 95.77 -0.02 275 9,885 +58
Dec13 110928 95.55 95.65 95.55 95.64 -0.03 37 2,349 +37
Mar14 110928 95.52 95.53 95.50 95.53 -0.04 13 399 +5
Total Volume and Open Interest 54,927 735,139 -9,162
10-Year Aus T-Bonds(SFE)
Dec11 110928 95.79 95.79 95.68 95.70 -0.09 61,876 350,751 -2,242
Mar12 110928 95.70 95.70 95.70 95.70 -0.09      
Total Volume and Open Interest 61,876 350,751 -2,242
3-Year Aus T-Bonds(SFE)
Dec11 110928 96.42 96.43 96.33 96.35 -0.07 146,548 483,519 -9,992
Mar12 110928 96.35 96.35 96.35 96.35 -0.07      
Total Volume and Open Interest 146,548 483,519 -9,992
Gold(CMX)
Oct11 110928 1651.2 1669.6 1599.6 1616.1 -34.5 29,269 22,251 -7,127
Dec11 110928 1653.1 1672.0 1600.5 1618.1 -34.4 228,887 288,400 -10,492
Feb12 110928 1654.0 1668.5 1602.8 1620.0 -34.3 3,209 42,364 +751
Apr12 110928 1655.7 1671.4 1605.0 1621.5 -34.2 317 10,623 +81
Jun12 110928 1650.0 1663.1 1623.0 1623.0 -34.2 289 16,971 -26
Aug12 110928 1656.0 1656.0 1621.6 1624.8 -34.2 79 6,865 +38
Oct12 110928 1662.3 1670.4 1626.6 1626.6 -34.2 114 4,318 +8
Dec12 110928 1660.4 1672.8 1613.5 1628.5 -34.2 289 14,908 -63
Feb13 110928 1630.6 1630.6 1630.6 1630.6 -34.2 19 3,416 +11
Apr13 110928 1633.0 1633.0 1633.0 1633.0 -34.1 1 328 +1
Jun13 110928 1635.7 1635.7 1635.7 1635.7 -33.9 11 12,976 +0
Total Volume and Open Interest 263,261 465,414 -16,675
Silver(CMX)
Sep11 110928 3169.0 3242.0 3008.5 3008.5 -141.2 117 82 -45
Dec11 110928 3194.0 3288.0 2948.5 3013.4 -140.2 79,663 63,033 -4,040
Mar12 110928 3132.5 3227.0 2958.0 3017.3 -139.8 7,273 9,706 -858
May12 110928 3290.0 3290.0 3001.0 3018.8 -139.9 119 2,702 +31
Jul12 110928 3230.0 3230.0 2962.0 3019.5 -139.9 96 2,033 -11
Sep12 110928 3118.0 3180.0 2985.5 3017.1 -139.8 71 649 +5
Dec12 110928 3117.5 3160.5 2950.0 3014.4 -139.6 1,066 10,118 +254
Total Volume and Open Interest 89,427 102,014 -4,560
Platinum(NYMEX)
Oct11 110928 1560.0 1570.3 1516.6 1534.2 -39.8 16,880 9,327 -5,072
Jan12 110928 1560.8 1573.8 1520.3 1538.1 -39.3 10,400 26,120 +4,891
Apr12 110928 1564.3 1574.3 1525.5 1542.8 -38.5 247 2,202 +162
Jul12 110928 1544.9 1544.9 1530.0 1544.9 -38.9 6 29 +2
Total Volume and Open Interest 27,536 37,708 -54
Palladium(NYMEX)
Dec11 110928 645.15 657.00 618.65 634.75 -15.20 3,751 18,461 -4
Mar12 110928 643.95 653.85 620.60 635.65 -15.30 5 265 -2
Jun12 110928 636.95 636.95 636.95 636.95 -15.30 0 4 +0
Total Volume and Open Interest 3,760 18,739 -11
Copper(CMX)
Sep11 110928 335.85 336.85 323.60 323.60 -19.35 453 738 +51
Dec11 110928 342.15 342.45 316.50 324.65 -19.30 66,499 74,877 +728
Mar12 110928 343.10 343.85 318.45 326.60 -19.35 6,667 26,850 -727
May12 110928 338.80 338.80 320.00 327.80 -19.25 1,085 7,738 +92
Jul12 110928 336.70 339.65 321.30 328.60 -19.15 218 1,675 +28
Total Volume and Open Interest 76,328 119,891 +61
DJIA Index(CBOT)
Dec11 110928 11117 11225 10925 10976 -144 828 13,621 +463
Mar12 110928 10895 11039 10895 10895 -144 0 21 +0
Jun12 110928 10825 10969 10825 10825 -144      
Sep12 110928 10762 10906 10762 10762 -144      
Total Volume and Open Interest 828 13,642 +463
E-mini DJIA Index(CBOT)
Sep11 110916 11435 11500 11400 11500 +48 20,642 38,821 -3,676
Dec11 110928 11120 11242 10919 10976 -144 152,969 68,197 -3,272
Mar12 110928 11004 11122 10850 10895 -144 56 165 +27
Jun12 110928 10825 10825 10825 10825 -144      
Total Volume and Open Interest 153,025 68,372 -3,245
S & P 500(CME)
Dec11 110928 1168.90 1181.70 1143.80 1148.70 -20.80 24,419 282,066 -2,986
Mar12 110928 1159.50 1172.10 1137.60 1142.30 -20.80 4 3,010 +5
Jun12 110928 1146.00 1167.00 1132.50 1137.20 -20.80 1 558 -1
Sep12 110928 1131.20 1161.00 1126.50 1131.20 -20.80      
Total Volume and Open Interest 24,424 285,734 -2,982
S & P 500 E-Mini(Globex)
Dec11 110928 1169.00 1181.75 1143.50 1148.75 -20.75 3,258,954 2,974,168 -88,626
Mar12 110928 1162.25 1174.25 1137.75 1142.25 -20.75 1,307 2,510 +1
Total Volume and Open Interest 3,260,279 2,976,793 -88,625
NASDAQ 100(CME)
Dec11 110928 2251.50 2276.00 2213.00 2218.50 -35.50 1,748 13,510 +1,064
Mar12 110928 2214.80 2214.80 2213.00 2214.80 -35.00      
Jun12 110928 2211.80 2211.80 2211.80 2211.80 -35.00      
Total Volume and Open Interest 1,748 13,510 +1,064
NASDAQ 100 E-Mini(Globex)
Dec11 110928 2252.30 2275.80 2212.00 2218.50 -35.50 351,571 316,322 +4,521
Mar12 110928 2248.80 2262.50 2210.30 2214.80 -35.00 87 256 +5
Total Volume and Open Interest 351,658 316,586 +4,526
S & P Midcap 400(CME)
Dec11 110928 795.90 824.50 790.00 795.90 -27.20 0 2,229 -146
Mar12 110928 793.90 793.90 793.90 793.90 -27.20      
Jun12 110928 791.90 791.90 791.90 791.90 -27.20      
Total Volume and Open Interest 0 2,229 -146
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110928 8620 8695 8550 8570 -60 7,903 25,767 -215
Mar12 110928 8570 8630 8570 8570 -60 2 5 +0
Total Volume and Open Interest 7,905 25,772 -215
Nikkei 225(SGX)
Dec11 110928 8555 8700 8555 8645 +65 142,950 187,927 +311
Mar12 110928 8590 8635 8590 8635 +60 30 1,107 +20
Jun12 110928 8560 8560 8560 8560 +65 0 18 +0
Total Volume and Open Interest 143,231 201,689 +193
CAC 40(EURONEXT)
Oct11 110928 2970.0 3059.0 2949.5 2995.0 -30.0 156,896 294,618 +2,538
Nov11 110928 2981.5 3047.0 2974.5 2988.5 -30.5 234 1,087 +151
Dec11 110928 2960.0 3041.0 2942.0 2986.5 -30.0 812 28,604 +317
Total Volume and Open Interest 157,942 324,313 +3,006
Hang Seng Index(HKFE)
Sep11 110928 17870 18073 17819 17954 -109 143,237 78,875 -18,739
Oct11 110928 17904 18062 17810 17941 -119 61,087 62,085 +39,842
Total Volume and Open Interest 205,601 148,935 +21,582
DAX(EUREX)
Sep11 110916 5572.5 5636.5 5529.0 5575.5 +76.0 270,393 71,329 -28,630
Dec11 110928 5560.5 5711.5 5496.0 5591.5 -30.0 214,940 170,913 -2,513
Mar12 110928 5578.0 5716.0 5509.5 5603.0 -30.0 678 5,146 -127
Total Volume and Open Interest 215,652 176,248 -2,633
FT-SE 100(EURONEXT)
Dec11 110928 5210.50 5288.50 5122.50 5197.50 -57.50 148,817 626,896 +4,015
Mar12 110928 5212.00 5253.50 5156.00 5162.00 -57.50 0 795 +0
Jun12 110928 5156.50 5156.50 5123.50 5123.50 -57.50 15 473 +0
Total Volume and Open Interest 148,832 628,164 +4,015
SPI 200(SFE)
Sep11 110916 4098.0 4098.0 4098.0 4098.0 -1.0 0 32,346 -52,047
Dec11 110928 4029.0 4113.0 4025.0 4063.0 +30.0 52,685 206,013 -6,452
Mar12 110928 4039.0 4039.0 4039.0 4039.0 +31.0 97 2,349 +29
Total Volume and Open Interest 52,879 211,437 -6,334
GSCI(CME)
Oct11 110928 615.00 617.00 601.25 601.25 -18.25 352 8,998 +220
Nov11 110928 615.50 617.50 602.00 602.00 -18.20 1 5 -1
Dec11 110928 605.00 623.05 605.00 605.00 -18.00 10 10 +5
Total Volume and Open Interest 363 9,013 +224
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