Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 29, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110929 1222.75 1238.00 1209.25 1230.00 +6.50 153,818 279,600 -8,452
Jan12 110929 1234.00 1249.00 1221.50 1241.25 +5.75 43,789 94,126 +2,742
Mar12 110929 1243.25 1257.25 1229.25 1249.75 +6.00 18,218 52,183 +244
May12 110929 1250.00 1263.75 1235.00 1255.75 +6.00 8,438 60,483 +488
Jul12 110929 1258.50 1272.50 1243.75 1264.50 +6.00 8,286 39,398 +441
Aug12 110929 1263.25 1263.25 1252.00 1259.50 +7.50 38 474 -6
Sep12 110929 1246.00 1252.50 1240.00 1247.50 +7.50 39 329 -1
Nov12 110929 1231.00 1247.00 1217.00 1239.50 +8.00 6,104 31,280 -348
Jan13 110929 1242.25 1247.50 1239.50 1247.50 +8.00 60 10,212 +9
Mar13 110929 1254.00 1254.00 1246.00 1254.00 +8.00 14 158 +9
May13 110929 1257.25 1257.25 1250.00 1257.25 +7.25 0 48 +0
Jul13 110929 1263.00 1263.00 1254.50 1260.50 +6.00 20 226 -1
Aug13 110929 1256.50 1256.50 1248.50 1256.50 +8.00      
Sep13 110929 1240.50 1240.50 1232.50 1240.50 +8.00      
Total Volume and Open Interest 238,889 569,912 -4,844
Soybean Meal(CBOT)
Oct11 110929 315.70 319.30 312.20 316.90 +1.50 21,031 7,125 -5,052
Dec11 110929 319.80 327.30 316.60 321.50 +1.60 79,236 100,009 -2,934
Jan12 110929 322.40 326.30 319.20 323.90 +1.50 8,460 17,223 +1,253
Mar12 110929 326.80 330.80 323.70 328.30 +1.50 11,084 16,080 +3,003
May12 110929 329.00 333.40 325.80 330.80 +1.80 3,673 13,504 +378
Jul12 110929 332.70 337.20 329.60 334.20 +1.90 2,917 10,705 +371
Aug12 110929 333.00 337.00 330.00 334.40 +2.10 236 1,563 +94
Sep12 110929 331.00 338.00 329.00 332.90 +2.60 205 1,749 +94
Oct12 110929 328.40 332.30 325.30 328.40 +3.10 38 1,496 +21
Dec12 110929 327.00 333.90 324.50 330.40 +3.10 518 4,956 +199
Total Volume and Open Interest 127,565 175,123 -2,455
Soybean Oil(CBOT)
Oct11 110929 51.50 52.15 50.78 51.63 +0.08 15,772 9,663 -5,698
Dec11 110929 51.66 52.39 51.00 51.95 +0.19 81,453 149,514 +3,564
Jan12 110929 51.93 52.64 51.31 52.22 +0.20 10,528 32,959 -122
Mar12 110929 52.17 52.85 51.49 52.43 +0.19 7,535 35,456 +133
May12 110929 52.26 52.88 51.58 52.49 +0.16 3,087 22,305 +609
Jul12 110929 52.39 53.04 51.68 52.61 +0.16 4,312 16,095 +924
Aug12 110929 52.73 52.85 52.55 52.55 +0.15 61 2,455 -3
Sep12 110929 52.59 52.75 52.43 52.43 +0.13 84 2,098 +11
Oct12 110929 52.00 52.80 51.90 52.23 +0.18 20 2,119 +11
Dec12 110929 51.90 52.50 51.30 51.93 +0.02 199 7,878 +86
Total Volume and Open Interest 123,051 280,543 -485
Canola(WCE)
Nov11 110929 525.0 538.5 522.5 535.9 +7.5 19,028 73,367 +1,930
Jan12 110929 535.0 548.0 533.0 546.6 +7.7 4,261 63,222 +1,734
Mar12 110929 547.4 557.2 547.4 555.7 +9.1 1,621 22,081 -377
May12 110929 547.9 562.5 547.9 561.0 +7.3 854 13,315 +329
Jul12 110929 556.9 567.0 556.9 565.6 +7.6 498 5,152 -166
Total Volume and Open Interest 26,857 187,663 +3,959
Corn(CBOT)
Dec11 110929 631.00 638.25 623.00 632.50 +1.75 193,173 615,042 -6,999
Mar12 110929 644.00 651.50 636.25 645.75 +1.75 41,767 233,171 -2,927
May12 110929 651.00 659.00 644.75 653.25 +1.50 15,473 68,224 +1,367
Jul12 110929 656.50 664.00 648.75 658.50 +2.00 21,736 98,371 +895
Sep12 110929 605.75 618.50 603.50 612.00 +4.00 1,672 22,525 +362
Dec12 110929 580.75 589.25 578.50 583.50 +2.25 10,365 107,065 +1,074
Mar13 110929 592.00 598.75 592.00 594.50 +2.50 62 28,778 +9
May13 110929 603.00 604.00 598.50 601.00 +2.50 57 905 +14
Jul13 110929 606.25 608.50 603.50 606.00 +2.50 88 1,151 +0
Sep13 110929 579.75 581.50 577.25 581.50 +4.25 9 224 +3
Total Volume and Open Interest 284,608 1,188,049 -6,102
Wheat(CBOT)
Dec11 110929 638.50 656.25 627.25 654.25 +15.50 50,277 221,164 -2,088
Mar12 110929 672.00 689.00 661.00 685.75 +14.00 8,530 83,670 +806
May12 110929 685.25 703.50 677.50 700.00 +13.00 2,013 25,627 +275
Jul12 110929 691.00 708.50 682.00 705.00 +13.25 3,771 53,905 -1,306
Sep12 110929 709.00 722.00 699.00 720.25 +12.00 258 3,055 -89
Dec12 110929 725.25 742.25 725.25 741.75 +13.50 1,255 26,537 -315
Total Volume and Open Interest 66,144 417,396 -2,710
Wheat(KCBT)
Dec11 110929 727.00 743.25 718.50 740.00 +13.25 10,156 83,936 -1,553
Mar12 110929 742.00 758.00 733.50 754.50 +13.00 3,578 37,271 +473
May12 110929 747.00 763.25 741.25 760.25 +12.00 674 5,478 +70
Jul12 110929 747.25 763.00 742.25 759.50 +11.50 1,410 27,132 -10
Sep12 110929 759.75 774.00 755.50 770.50 +11.50 80 1,743 +35
Dec12 110929 783.75 790.25 783.50 788.50 +11.50 34 1,772 +5
Total Volume and Open Interest 15,933 157,612 -980
Wheat(MGE)
Dec11 110929 860.75 904.00 860.75 895.50 +34.25 3,405 17,237 -1,011
Mar12 110929 831.00 857.00 825.00 853.00 +21.25 2,435 12,854 +853
May12 110929 822.75 845.25 816.25 837.75 +14.00 683 4,421 +210
Jul12 110929 817.00 835.50 815.25 829.25 +11.50 712 4,927 +48
Sep12 110929 795.00 808.75 790.00 805.50 +7.50 298 2,065 +127
Total Volume and Open Interest 7,633 43,227 +246
Oats(CBOT)
Dec11 110929 330.00 334.00 326.50 333.00 +3.50 982 12,471 -178
Mar12 110929 340.75 344.00 338.00 344.00 +3.50 330 2,107 +203
May12 110929 347.75 351.50 347.75 351.50 +3.50 5 161 +1
Jul12 110929 354.00 357.50 354.00 357.50 +3.50 0 5 +0
Total Volume and Open Interest 1,317 14,782 +26
Rough Rice(CBOT)
Nov11 110929 16.30 16.38 16.05 16.08 -0.20 637 12,056 -4
Jan12 110929 16.60 16.68 16.36 16.39 -0.19 237 3,310 +142
Mar12 110929 16.90 16.95 16.67 16.69 -0.19 138 1,471 +35
May12 110929 17.22 17.22 16.97 16.97 -0.18 92 224 +51
Total Volume and Open Interest 1,105 17,220 +225
Live Cattle(CME)
Oct11 110929 120.050 121.000 119.650 120.400 unch 10,423 40,746 -784
Dec11 110929 120.430 121.650 120.230 121.250 +0.400 27,377 148,213 +915
Feb12 110929 122.535 123.650 122.350 123.200 +0.165 11,824 65,916 -340
Apr12 110929 125.300 126.450 125.000 126.000 +0.270 7,038 47,788 +1,072
Jun12 110929 122.000 123.430 122.000 122.950 +0.300 2,937 19,427 -967
Aug12 110929 122.900 123.885 122.680 123.700 unch 663 3,525 +22
Total Volume and Open Interest 60,417 327,552 -75
Feeder Cattle(CME)
Sep11 110929 132.785 133.150 132.785 132.985 +0.335 169 1,805 -131
Oct11 110929 139.235 140.600 139.035 139.400 -0.230 2,279 8,874 -534
Nov11 110929 141.750 142.935 141.380 141.900 -0.035 3,201 14,767 +423
Jan12 110929 143.900 144.985 143.550 144.200 -0.035 1,159 7,192 +483
Mar12 110929 144.150 145.500 144.100 144.800 +0.200 273 2,656 +117
Apr12 110929 144.750 145.735 144.650 145.350 +0.275 148 720 +25
May12 110929 144.880 146.000 144.880 145.600 +0.400 92 621 +27
Total Volume and Open Interest 7,403 37,144 +451
Lean Hogs(CME)
Oct11 110929 88.450 91.330 88.230 90.385 +1.600 7,380 22,179 -1,986
Dec11 110929 82.330 86.480 82.250 85.980 +2.500 18,085 108,938 +1,103
Feb12 110929 86.500 90.535 86.500 89.950 +2.250 6,064 52,076 +741
Apr12 110929 90.000 92.750 90.000 92.250 +1.250 3,974 33,732 +592
May12 110929 94.900 97.000 94.900 96.850 +1.450 55 1,292 +25
Jun12 110929 96.500 99.200 96.500 98.850 +0.850 1,986 17,511 +822
Jul12 110929 96.000 97.730 96.000 97.500 +0.420 654 5,541 +306
Aug12 110929 93.950 95.900 93.950 95.500 +0.600 639 4,234 +303
Total Volume and Open Interest 39,565 248,897 +2,486
Class III Milk(CME)
Sep11 110929 19.00 19.00 19.00 19.00 unch 52 6,168 -2
Oct11 110929 17.28 17.68 17.21 17.64 +0.43 640 5,496 -62
Nov11 110929 16.68 17.14 16.64 16.98 +0.34 451 5,151 +106
Dec11 110929 16.62 16.96 16.59 16.88 +0.29 312 4,721 -11
Jan12 110929 16.58 16.80 16.54 16.68 +0.14 133 2,169 +9
Total Volume and Open Interest 2,289 35,622 +284
Cocoa(ICE)
Dec11 110929 2645 2708 2620 2694 +30 9,715 72,357 -121
Mar12 110929 2695 2743 2665 2733 +30 2,056 57,829 +323
May12 110929 2703 2750 2683 2747 +29 526 19,106 +156
Jul12 110929 2712 2765 2700 2763 +30 333 9,131 +171
Sep12 110929 2778 2790 2778 2780 +30 140 10,546 +100
Dec12 110929 2797 2797 2796 2796 +30 205 8,879 -74
Mar13 110929 2814 2814 2814 2814 +33 0 2,595 +0
Total Volume and Open Interest 12,975 182,460 +555
Coffee "C"(ICE)
Dec11 110929 233.40 235.50 230.15 231.15 -2.35 14,144 68,446 +560
Mar12 110929 236.30 238.65 233.50 234.40 -2.40 4,311 27,057 -138
May12 110929 238.00 240.00 235.05 235.80 -2.70 1,293 11,152 +354
Jul12 110929 239.20 239.20 236.25 236.35 -2.70 494 3,664 +183
Sep12 110929 238.40 238.40 235.50 235.75 -2.55 58 3,142 -20
Dec12 110929 236.25 236.25 233.75 233.75 -2.70 36 2,162 -16
Total Volume and Open Interest 20,358 116,173 +934
Orange Juice(ICE)
Nov11 110929 150.45 153.95 150.45 152.25 +1.10 633 16,484 -1
Jan12 110929 149.25 151.50 149.00 149.90 +0.60 195 4,414 +106
Mar12 110929 150.00 151.00 149.25 149.95 +0.25 81 2,211 +48
May12 110929 150.25 151.10 149.85 150.00 +0.40 12 768 +10
Jul12 110929 150.40 150.40 150.20 150.20 +0.35 2 293 +0
Sep12 110929 150.00 150.00 150.00 150.00 +0.35 0 47 +0
Total Volume and Open Interest 924 24,227 +163
Sugar #11(ICE)
Oct11 110929 25.84 27.64 25.60 26.85 +1.17 23,413 11,101 -10,977
Mar12 110929 24.37 26.44 24.36 25.87 +1.57 43,516 245,336 -3,828
May12 110929 23.81 25.65 23.77 25.22 +1.51 10,473 62,852 -918
Jul12 110929 23.25 24.95 23.25 24.56 +1.38 3,181 62,965 +54
Oct12 110929 23.03 24.52 23.02 24.15 +1.18 1,884 35,874 +556
Total Volume and Open Interest 84,580 469,399 -14,338
London Cocoa(LCE)
Dec11 110929 1725 1747 1714 1745 +15 14,761 78,073 -8,849
Mar12 110929 1755 1777 1745 1774 +14 13,536 49,277 +2,241
May12 110929 1770 1792 1761 1790 +12 1,546 15,204 +114
Jul12 110929 1784 1807 1782 1807 +13 1,667 16,067 +877
Sep12 110929 1795 1819 1791 1819 +13 594 12,162 +104
Dec12 110929 1810 1833 1807 1833 +13 362 10,028 -22
Mar13 110929 1831 1846 1823 1846 +9 429 2,493 +176
Total Volume and Open Interest 32,895 183,304 -5,359
London Sugar(LCE)
Dec11 110929 642.10 675.00 639.90 674.70 +30.90 2,229 19,178 -250
Mar12 110929 628.20 659.00 625.40 658.70 +28.80 1,257 11,095 -90
May12 110929 622.50 653.90 620.60 653.30 +27.80 275 4,965 +29
Aug12 110929 617.70 648.60 615.00 646.60 +28.50 239 3,457 +99
Oct12 110929 611.50 641.80 611.50 641.30 +27.70 166 2,095 +75
Total Volume and Open Interest 4,174 41,556 -135
Cotton(ICE)
Oct11 110929 100.97 100.97 100.97 100.97 +2.64 2 58 +0
Dec11 110929 99.33 103.17 98.21 102.22 +2.69 6,962 83,703 -64
Mar12 110929 96.15 100.10 95.25 99.15 +2.48 1,926 41,876 +34
May12 110929 94.60 98.05 94.51 97.63 +2.03 366 6,697 +175
Jul12 110929 94.25 97.51 94.25 97.12 +1.86 210 11,397 +174
Oct12 110929 95.79 95.79 95.79 95.79 +1.37 0 3 +0
Total Volume and Open Interest 9,483 147,974 +313
Lumber(CME)
Nov11 110929 223.6 224.3 219.0 221.0 -3.3 790 5,978 -63
Jan12 110929 244.5 244.9 238.0 238.0 -9.5 343 2,549 +110
Mar12 110929 261.6 261.6 258.6 260.0 -3.6 218 813 +88
May12 110929 270.6 270.6 270.0 270.0 -3.0 1 131 -1
Total Volume and Open Interest 1,354 9,494 +135
Crude Oil(NYM)
Nov11 110929 80.67 83.98 79.64 82.14 +0.93 282,850 295,478 -7,399
Dec11 110929 80.89 84.20 79.90 82.34 +0.88 80,555 209,550 +3,051
Jan12 110929 80.93 84.37 80.18 82.55 +0.82 31,423 121,507 +4,287
Feb12 110929 80.82 84.52 80.60 82.75 +0.75 14,454 35,421 -26
Mar12 110929 81.06 84.77 81.04 82.98 +0.70 12,418 43,784 -171
Apr12 110929 82.50 84.78 82.50 83.21 +0.66 6,602 26,324 +337
May12 110929 82.00 85.00 82.00 83.49 +0.64 4,974 25,604 +405
Jun12 110929 82.06 85.61 82.06 83.76 +0.61 16,685 77,145 -26
Jul12 110929 83.66 85.15 83.47 84.03 +0.60 2,595 35,243 +306
Aug12 110929 83.59 84.26 83.59 84.25 +0.59 2,266 16,808 +485
Sep12 110929 84.74 85.47 84.48 84.48 +0.59 1,967 18,392 -50
Oct12 110929 84.72 84.72 84.72 84.72 +0.59 2,292 19,863 +786
Nov12 110929 84.99 84.99 84.99 84.99 +0.59 1,756 19,936 -308
Dec12 110929 84.63 87.20 84.62 85.29 +0.60 20,634 151,382 -1,282
Jan13 110929 85.46 85.46 85.46 85.46 +0.59 414 20,371 -88
Feb13 110929 85.61 85.61 85.61 85.61 +0.58 298 9,012 -192
Total Volume and Open Interest 499,772 1,382,626 +2,064
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 110929 80.550 84.000 79.625 82.150 +0.950 11,353 1,787 +92
Dec11 110929 80.675 84.075 79.900 82.350 +0.900 313 608 +37
Jan12 110929 82.750 84.200 82.175 82.550 +0.825 30 314 +4
Feb12 110929 82.850 83.750 82.750 82.750 +0.750 4 13 -2
Mar12 110929 82.975 82.975 82.975 82.975 +0.700 2 16 -1
Apr12 110929 84.125 84.900 83.200 83.200 +0.650 0 6 +0
May12 110929 83.500 83.500 83.500 83.500 +0.650 0 6 +0
Jun12 110929 83.750 83.750 83.750 83.750 +0.600 1 13 +1
Total Volume and Open Interest 11,703 3,020 +131
Heating Oil(NYM)
Oct11 110929 281.16 287.24 279.43 281.81 -0.03 26,391 13,461 -7,046
Nov11 110929 281.90 288.12 280.25 282.66 -0.05 59,023 99,969 +4,156
Dec11 110929 282.20 288.01 280.55 282.63 -0.31 27,840 62,433 +223
Jan12 110929 281.33 287.71 281.02 282.48 -0.64 16,170 37,226 -909
Feb12 110929 280.00 285.74 280.00 281.12 -0.84 5,398 19,559 +775
Mar12 110929 282.88 283.97 278.60 279.10 -0.96 8,251 20,172 +2,482
Apr12 110929 276.53 280.35 275.85 276.00 -1.03 2,973 8,568 +360
May12 110929 273.00 277.40 272.94 273.04 -1.21 1,897 6,753 +165
Jun12 110929 270.84 276.87 270.77 271.49 -1.32 8,528 31,693 -1,759
Jul12 110929 274.51 275.27 271.65 271.65 -1.35 2,279 5,110 +1,694
Aug12 110929 275.75 276.43 272.10 272.10 -1.37 224 3,811 +13
Sep12 110929 276.25 276.25 272.60 272.60 -1.42 391 3,139 +11
Total Volume and Open Interest 161,304 328,786 -648
Gasoline(NYMEX)
Oct11 110929 264.02 268.35 261.68 261.92 -3.15 34,088 11,292 -8,979
Nov11 110929 256.50 261.72 254.96 255.86 -1.67 56,739 79,832 -1,273
Dec11 110929 251.47 258.00 250.80 252.58 -1.28 33,812 52,129 -765
Jan12 110929 252.97 256.02 250.62 251.03 -1.04 17,562 26,919 -1,778
Feb12 110929 252.67 255.54 250.55 250.86 -1.02 7,090 13,060 +76
Mar12 110929 254.03 255.73 251.16 251.38 -0.97 7,259 15,580 +2,011
Apr12 110929 263.67 264.11 261.84 261.84 -0.74 3,909 11,740 -304
May12 110929 265.16 265.97 261.62 261.62 -0.73 3,658 7,360 +1,000
Jun12 110929 259.14 265.23 259.14 260.70 -0.71 4,809 15,963 -1,123
Jul12 110929 259.11 259.11 259.11 259.11 -0.69 1,056 3,304 +440
Total Volume and Open Interest 172,775 258,221 -9,311
e-miNY RBOB Gasoline(NYM)
Oct11 110929 261.90 261.92 261.90 261.90 -3.20 0 1 +0
Nov11 110929 255.90 255.90 255.86 255.90 -1.60      
Dec11 110929 252.60 252.60 252.58 252.60 -1.30      
Jan12 110929 251.00 251.03 251.00 251.00 -1.10 0 1 +0
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Nov11 110929 3.793 3.837 3.685 3.747 -0.052 99,975 237,960 -5,211
Dec11 110929 4.029 4.100 3.936 4.015 -0.026 32,026 76,217 +459
Jan12 110929 4.170 4.237 4.088 4.162 -0.023 29,752 172,404 +2,601
Feb12 110929 4.186 4.254 4.108 4.181 -0.022 8,341 44,433 +1,898
Mar12 110929 4.170 4.220 4.090 4.147 -0.023 9,706 54,338 +254
Apr12 110929 4.160 4.206 4.071 4.134 -0.024 12,264 84,205 +2,517
May12 110929 4.168 4.239 4.100 4.167 -0.025 1,399 22,469 +42
Jun12 110929 4.212 4.274 4.167 4.206 -0.027 720 13,644 -27
Jul12 110929 4.250 4.314 4.211 4.249 -0.029 647 11,524 +91
Aug12 110929 4.282 4.339 4.232 4.272 -0.031 400 10,585 +75
Sep12 110929 4.275 4.341 4.235 4.275 -0.031 807 8,615 -81
Oct12 110929 4.315 4.381 4.268 4.310 -0.031 2,312 45,625 -32
Nov12 110929 4.492 4.500 4.449 4.472 -0.031 833 9,218 -4
Dec12 110929 4.760 4.810 4.710 4.747 -0.026 638 12,790 +135
Jan13 110929 4.905 4.953 4.865 4.889 -0.027 1,337 23,207 +423
Feb13 110929 4.880 4.902 4.854 4.864 -0.027 327 3,401 +188
Total Volume and Open Interest 201,956 907,368 -6,537
Brent Crude Oil(ICE)
Nov11 110929 103.00 105.82 102.35 103.95 +0.14 207,766 148,094 -7,457
Dec11 110929 102.00 104.45 101.21 102.48 -0.08 164,268 199,489 +3,714
Jan12 110929 101.42 103.81 100.73 101.78 -0.22 48,058 58,039 +2,829
Feb12 110929 100.99 103.26 100.33 101.30 -0.29 22,372 53,820 -385
Mar12 110929 99.99 102.88 99.99 100.94 -0.30 16,886 64,137 +133
Apr12 110929 100.43 102.56 100.43 100.73 -0.27 8,483 24,996 +128
May12 110929 100.98 102.36 100.35 100.58 -0.23 6,453 15,810 +140
Jun12 110929 100.76 102.35 100.19 100.45 -0.18 24,255 55,202 +144
Jul12 110929 101.99 101.99 100.33 100.33 -0.15 2,587 13,401 +86
Aug12 110929 100.20 100.20 100.20 100.20 -0.12 2,294 10,446 +268
Sep12 110929 100.03 100.03 100.03 100.03 -0.08 3,600 15,128 +218
Oct12 110929 99.86 99.86 99.86 99.86 -0.04 1,553 7,679 +47
Nov12 110929 99.68 99.68 99.68 99.68 -0.02 2,192 11,614 -218
Dec12 110929 98.96 101.16 98.93 99.50 +0.01 34,454 82,115 -748
Total Volume and Open Interest 565,979 890,475 +1,555
Gas Oil(ICE)
Oct11 110929 891.50 907.75 883.75 898.25 -9.25 57,393 112,450 -7,898
Nov11 110929 887.25 903.75 879.50 894.00 -9.75 111,245 114,830 +3,018
Dec11 110929 876.25 896.75 873.00 887.25 -10.25 75,338 82,654 -1,540
Jan12 110929 869.25 890.50 868.25 881.75 -10.50 22,357 59,548 +1,623
Feb12 110929 872.00 885.00 868.75 876.50 -10.75 12,353 36,127 +1,922
Mar12 110929 868.50 880.25 862.75 871.75 -10.75 13,607 27,626 +561
Apr12 110929 864.75 876.00 859.00 867.75 -11.00 9,749 17,049 -797
May12 110929 861.75 871.00 856.50 864.50 -11.25 6,300 12,725 +626
Jun12 110929 860.25 871.50 855.00 863.00 -11.25 12,184 39,574 -1,259
Jul12 110929 861.00 869.50 858.75 863.50 -11.25 1,512 12,331 +163
Total Volume and Open Interest 331,294 594,967 -3,787
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110929 2.531 2.553 2.521 2.547 +0.013 133 442 -87
Nov11 110929 2.498 2.517 2.486 2.499 +0.010 254 1,380 +77
Dec11 110929 2.449 2.458 2.435 2.440 +0.005 212 1,448 +19
Jan12 110929 2.375 2.377 2.363 2.364 -0.001 50 900 +11
Feb12 110929 2.352 2.354 2.332 2.341 -0.005 30 877 +20
Mar12 110929 2.356 2.360 2.343 2.354 -0.008 47 1,056 +23
Apr12 110929 2.363 2.375 2.363 2.373 -0.012 23 746 +15
Total Volume and Open Interest 1,032 9,342 +177
WTI Crude Oil(ICE)
Nov11 110929 80.00 83.98 79.71 82.14 +0.93 68,737 59,686 -2,243
Dec11 110929 79.97 84.19 79.97 82.34 +0.88 24,347 90,430 -6,619
Jan12 110929 80.79 84.40 80.79 82.55 +0.82 10,768 31,531 +662
Feb12 110929 81.41 84.50 81.41 82.75 +0.75 5,569 14,916 +1,490
Mar12 110929 82.35 84.75 82.31 82.98 +0.70 3,502 19,192 +2
Apr12 110929 81.95 85.02 81.95 83.21 +0.66 1,671 6,235 +9
May12 110929 83.67 85.06 82.99 83.49 +0.64 1,413 7,835 +71
Jun12 110929 83.52 85.70 83.17 83.76 +0.61 4,205 31,655 -201
Jul12 110929 84.77 85.52 83.77 84.03 +0.60 489 7,652 -10
Aug12 110929 84.25 84.25 84.25 84.25 +0.59 378 4,444 -29
Sep12 110929 84.48 84.48 84.48 84.48 +0.59 357 8,371 -81
Oct12 110929 84.72 84.72 84.72 84.72 +0.59 190 1,711 -19
Nov12 110929 84.99 84.99 84.99 84.99 +0.59 185 2,683 +16
Dec12 110929 83.92 87.23 83.92 85.29 +0.60 3,737 46,882 +215
Jan13 110929 85.46 85.46 85.46 85.46 +0.59 1 2,054 +0
Feb13 110929 85.61 85.61 85.61 85.61 +0.58 0 588 +0
Total Volume and Open Interest 128,940 417,754 -6,467
US Dollar Index(ICE)
Dec11 110929 78.735 78.745 78.025 78.603 +0.173 32,959 70,749 +2,640
Mar12 110929 78.605 79.082 78.605 79.082 +0.102 0 518 -2
Jun12 110929 79.543 79.543 79.543 79.543 +0.243 0 2 +0
Total Volume and Open Interest 32,959 71,269 +2,638
Australian Dollar(CME)
Dec11 110929 96.63 97.87 96.11 96.33 -0.93 138,438 88,961 +6,620
Mar12 110929 95.70 96.90 95.44 95.44 -0.91 74 132 +47
Jun12 110929 94.67 95.57 94.67 94.67 -0.90 0 21 +0
Total Volume and Open Interest 138,512 89,247 +6,667
British Pound(CME)
Dec11 110929 155.62 157.06 155.32 155.79 -0.10 99,637 157,471 +2,885
Mar12 110929 156.00 156.47 155.68 155.68 -0.10 23 91 +2
Jun12 110929 155.58 155.68 155.58 155.58 -0.10 0 3 +0
Total Volume and Open Interest 99,660 157,569 +2,887
Canadian Dollar(CME)
Dec11 110929 96.54 97.32 95.95 96.09 -0.93 105,439 81,855 +945
Mar12 110929 96.45 97.20 95.86 95.98 -0.92 400 4,004 +154
Jun12 110929 96.73 96.82 95.92 95.92 -0.90 17 914 +3
Sep12 110929 96.65 96.71 95.84 95.84 -0.87 0 396 +0
Total Volume and Open Interest 105,871 87,252 +1,106
Japanese Yen(CME)
Dec11 110929 130.76 131.02 129.95 130.49 -0.33 86,545 124,122 -1,296
Mar12 110929 130.72 131.01 130.68 130.68 -0.33 45 302 +11
Jun12 110929 130.91 131.25 130.91 130.91 -0.34 0 19 +0
Total Volume and Open Interest 86,590 124,447 -1,285
Swiss Franc(CME)
Dec11 110929 111.21 112.35 111.03 111.42 -0.20 18,717 22,217 -266
Mar12 110929 111.92 111.92 111.67 111.67 -0.22 2 629 -1
Jun12 110929 111.96 112.21 111.96 111.96 -0.25 0 4 +0
Total Volume and Open Interest 18,719 22,856 -267
EuroFX(CME)
Dec11 110929 135.23 136.75 135.13 135.56 -0.15 307,418 216,949 +3,941
Mar12 110929 135.56 136.66 135.27 135.56 -0.13 88 1,308 +10
Jun12 110929 135.99 136.00 135.53 135.53 -0.13 0 830 +0
Total Volume and Open Interest 307,506 219,123 +3,951
Mexican Peso(CME)
Oct11 110929 729.2 740.5 729.2 729.2 -11.2      
Nov11 110929 727.5 738.8 727.5 727.5 -11.2      
Total Volume and Open Interest 34,292 83,341 +243
Brazilian Real(CME)
Oct11 110929 539.05 546.50 539.05 539.05 -7.45      
Nov11 110929 536.25 543.70 536.25 536.25 -7.45 0 1,500 +0
Dec11 110929 539.80 540.00 533.50 533.50 -7.40 23 5,481 -11
Jan12 110929 530.75 538.10 530.75 530.75 -7.35 1,690 10,994 -1,690
Total Volume and Open Interest 1,713 33,296 -1,701
30-Year T-Bonds(CBOT)
Dec11 110929 141~100 142~050 140~270 142~030 +1~050 360,404 638,770 +11,637
Mar12 110929 140~300 141~180 140~160 141~180 +1~070 127 785 +52
Jun12 110929 140~290 140~290 139~220 140~290 +1~070      
Total Volume and Open Interest 360,531 639,555 +11,689
10-Year T-Notes(CBOT)
Dec11 110929 129~285 130~005 129~135 129~315 +0~100 1,311,012 1,516,544 -21,948
Mar12 110929 129~005 129~075 128~255 129~075 +0~105 28 8,492 +5
Jun12 110929 128~075 128~075 127~290 128~075 +0~105      
Total Volume and Open Interest 1,311,040 1,525,036 -21,943
5-Year T-Notes(CBOT)
Sep11 110929 123~050 123~050 123~026 123~047 +0~007 5,977 21,297 -6,840
Dec11 110929 122~071 122~078 122~038 122~065 +0~007 599,123 1,266,510 +474
Mar12 110929 121~121 121~121 121~114 121~121 +0~007      
Total Volume and Open Interest 605,100 1,287,807 -6,366
2 Year T-Notes(CBOT)
Sep11 110929 110~024 110~024 110~021 110~021 unch 2,769 10,893 -955
Dec11 110929 110~016 110~017 110~012 110~013 -0~001 178,948 755,367 +8,042
Mar12 110929 110~008 110~009 110~008 110~008 -0~001 0 159 +0
Total Volume and Open Interest 181,717 766,419 +7,087
Eurodollars(CME)
Dec11 110929 99.485 99.495 99.475 99.480 -0.010 162,298 1,077,221 +676
Mar12 110929 99.440 99.450 99.420 99.425 -0.020 178,214 1,023,182 +15,381
Jun12 110929 99.440 99.460 99.420 99.430 -0.015 152,091 1,093,664 +790
Sep12 110929 99.445 99.465 99.430 99.440 -0.010 150,434 749,287 -497
Dec12 110929 99.440 99.460 99.425 99.435 -0.005 151,731 737,762 -14,398
Mar13 110929 99.425 99.445 99.405 99.420 unch 133,705 731,060 -629
Jun13 110929 99.350 99.375 99.330 99.345 unch 115,848 526,878 -3,888
Sep13 110929 99.250 99.270 99.215 99.235 unch 107,541 482,420 -8,813
Dec13 110929 99.090 99.105 99.045 99.070 unch 99,554 399,690 -6,391
Mar14 110929 98.925 98.940 98.870 98.905 unch 69,601 275,950 -1,586
Jun14 110929 98.750 98.755 98.680 98.720 unch 58,801 264,755 -1,175
Sep14 110929 98.550 98.560 98.475 98.525 unch 60,628 164,974 +1,148
Dec14 110929 98.355 98.365 98.275 98.335 +0.005 45,287 164,956 -3,254
Mar15 110929 98.175 98.180 98.095 98.160 +0.010 18,068 113,288 -359
Jun15 110929 6.250 6.255 6.170 6.240 +0.015 19,707 99,194 +911
Sep15 110929 6.085 6.090 6.005 6.075 +0.015 18,053 76,388 +616
Dec15 110929 5.920 5.925 5.840 5.915 +0.020 14,920 59,961 -3,628
Mar16 110929 5.790 5.795 5.705 5.790 +0.025 10,766 51,069 -857
Total Volume and Open Interest 1,606,630 8,355,015 -23,706
30 Day Federal Funds(CBOT)
Sep11 110929 99.915 99.915 99.915 99.915 unch 1,180 50,008 +3
Oct11 110929 99.910 99.910 99.905 99.910 unch 2,838 60,443 -346
Nov11 110929 99.915 99.915 99.910 99.915 unch 1,407 63,146 -137
Dec11 110929 99.915 99.920 99.910 99.915 -0.005 1,976 63,632 +690
Jan12 110929 99.915 99.915 99.905 99.910 -0.005 1,282 52,687 -426
Feb12 110929 99.905 99.910 99.890 99.900 -0.010 912 47,739 +111
Total Volume and Open Interest 23,212 688,004 -761
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 110929 99.688 99.688 99.688 99.688 -0.003 0 281 +0
Mar12 110929 99.690 99.690 99.690 99.690 -0.002 0 300 +0
Jun12 110929 99.695 99.695 99.695 99.695 -0.003      
Sep12 110929 99.692 99.692 99.692 99.692 -0.003      
Dec12 110929 99.755 99.755 99.755 99.755 unch      
Mar13 110929 99.755 99.755 99.755 99.755 unch      
Jun13 110929 99.710 99.710 99.710 99.710 unch      
Sep13 110929 99.570 99.570 99.570 99.570 unch      
Dec13 110929 99.430 99.430 99.430 99.430 unch      
Mar14 110929 99.290 99.290 99.290 99.290 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 110929 99.69 99.69 99.69 99.69 unch 0 2,382 +0
Mar12 110929 99.69 99.69 99.69 99.69 0.00 0 2,438 +0
Jun12 110929 99.69 99.69 99.69 99.69 0.00 0 1,470 +0
Sep12 110929 99.69 99.69 99.69 99.69 0.00 0 411 +0
Dec12 110929 99.75 99.75 99.75 99.75 unch 0 51 +0
Mar13 110929 99.75 99.75 99.75 99.75 unch 0 1 +0
Jun13 110929 99.71 99.71 99.71 99.71 unch      
Sep13 110929 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 0 6,755 +0
Japanese Gov't Bonds(SGX)
Dec11 110929 142.48 142.55 142.39 142.48 +0.03 1,447 24,715 -354
Mar12 110929 141.70 141.70 141.70 141.70 +0.05 0 4 +0
Jun12 110929 139.61 139.61 139.61 139.61 +0.05      
Total Volume and Open Interest 1,447 24,719 -354
Euro-Bund(EUREX)
Dec11 110929 135.56 136.04 135.17 135.25 -0.41 1,046,082 852,352 -11,371
Mar12 110929 135.98 136.22 135.62 135.62 -0.46 38 448 +16
Jun12 110929 135.55 135.55 135.55 135.55 -0.41      
Total Volume and Open Interest 1,046,120 852,800 -11,355
Euro-Bobl(EUREX)
Dec11 110929 121.72 121.98 121.50 121.59 -0.14 610,980 681,775 +9,933
Mar12 110929 121.86 121.86 121.86 121.86 -0.16 6,549 9,444 +6,345
Jun12 110929 121.74 121.74 121.74 121.74 -0.14      
Total Volume and Open Interest 617,529 691,219 +16,278
3-Mth Euribor(EUREX)
Sep11 110919 98.465 98.465 98.465 98.465 unch 9 1,722 -5
Dec11 110929 98.735 98.735 98.725 98.725 -0.005 8 1,866 +0
Mar12 110929 98.840 98.840 98.810 98.810 -0.015 3 2,420 +0
Total Volume and Open Interest 41 8,997 +10
Long Gilt(LIFFE)
Dec11 110929 128~27 129~19 128~23 128~26 -0~10 164,139 340,277 -12,153
Mar12 110929 129~01 129~01 129~01 129~01 -0~10      
Total Volume and Open Interest 164,139 340,277 -24,132
3-Mth Short Sterling(LIFFE)
Dec11 110929 99.02 99.03 99.00 99.01 -0.02 21,222 383,719 -664
Mar12 110929 99.10 99.11 99.06 99.08 -0.02 54,925 433,603 -9,363
Jun12 110929 99.11 99.13 99.09 99.10 -0.02 54,939 245,322 +16,742
Sep12 110929 99.11 99.13 99.08 99.10 -0.02 41,643 261,061 +4,878
Dec12 110929 99.05 99.09 99.02 99.05 -0.03 23,071 259,225 -1,220
Mar13 110929 98.96 99.05 98.96 99.00 -0.03 29,454 179,963 +4,195
Total Volume and Open Interest 299,979 2,151,099 +18,603
3-Mth Euribor(LIFFE)
Dec11 110929 98.745 98.760 98.710 98.725 -0.005 292,026 768,829 -13,409
Mar12 110929 98.855 98.860 98.790 98.810 -0.015 162,426 520,868 +4,263
Jun12 110929 98.890 98.890 98.815 98.835 -0.025 134,520 353,372 -977
Total Volume and Open Interest 1,070,563 3,294,635 +1,180
3-Mth Aus T-Bills(SFE)
Dec11 110929 95.69 95.75 95.64 95.71 +0.03 14,206 225,434 -2,041
Mar12 110929 96.13 96.22 96.07 96.15 +0.02 14,057 188,822 -933
Jun12 110929 96.18 96.27 96.11 96.21 +0.02 4,037 114,572 -307
Sep12 110929 96.12 96.23 96.08 96.16 +0.03 3,127 78,162 +581
Dec12 110929 96.03 96.16 95.99 96.08 +0.02 3,023 43,742 +1,072
Mar13 110929 95.91 96.07 95.91 96.00 +0.03 1,682 43,933 +589
Jun13 110929 95.82 95.97 95.82 95.89 +0.02 1,525 27,116 +380
Sep13 110929 95.74 95.83 95.72 95.80 +0.03 11 9,888 +3
Dec13 110929 95.67 95.73 95.67 95.67 +0.03 8 2,357 +8
Mar14 110929 95.51 95.53 95.51 95.53 unch 2 401 +2
Total Volume and Open Interest 41,678 734,493 -646
10-Year Aus T-Bonds(SFE)
Dec11 110929 95.69 95.78 95.64 95.72 +0.02 44,644 355,333 +4,582
Mar12 110929 95.72 95.72 95.72 95.72 +0.02      
Total Volume and Open Interest 44,644 355,333 +4,582
3-Year Aus T-Bonds(SFE)
Dec11 110929 96.34 96.44 96.28 96.37 +0.02 102,557 477,583 -5,936
Mar12 110929 96.37 96.37 96.37 96.37 +0.02      
Total Volume and Open Interest 102,557 477,583 -5,936
Gold(CMX)
Oct11 110929 1604.0 1633.8 1585.0 1615.5 -0.6 21,275 10,232 -12,019
Dec11 110929 1609.3 1637.9 1585.0 1617.3 -0.8 218,351 287,662 -738
Feb12 110929 1608.5 1638.9 1587.3 1619.2 -0.8 3,476 42,694 +330
Apr12 110929 1597.1 1637.8 1597.1 1620.7 -0.8 319 10,686 +63
Jun12 110929 1597.1 1636.8 1596.3 1622.3 -0.7 185 16,917 -54
Aug12 110929 1625.7 1630.6 1620.0 1624.2 -0.6 40 6,879 +14
Oct12 110929 1635.0 1635.8 1626.1 1626.1 -0.5 164 4,371 +53
Dec12 110929 1620.3 1640.4 1604.8 1628.3 -0.2 303 14,978 +70
Feb13 110929 1630.3 1630.3 1630.3 1630.3 -0.3 38 3,390 -26
Apr13 110929 1632.7 1632.7 1632.7 1632.7 -0.3 0 328 +0
Jun13 110929 1635.4 1635.4 1635.4 1635.4 -0.3 118 12,968 -8
Aug13 110929 1638.5 1638.5 1638.5 1638.5        
Silver(CMX)
Dec11 110929 2989.5 3153.5 2909.5 3052.2 +38.8 63,280 60,847 -2,186
Mar12 110929 2987.0 3155.0 2925.0 3056.1 +38.8 3,745 9,854 +148
May12 110929 3108.0 3108.0 3042.5 3057.6 +38.8 153 2,725 +23
Jul12 110929 2962.0 3085.5 2962.0 3058.3 +38.8 444 2,322 +289
Sep12 110929 2961.5 3092.5 2961.5 3056.2 +39.1 226 715 +66
Dec12 110929 2910.5 3080.0 2910.5 3053.5 +39.1 381 10,224 +106
Mar13 110929 3045.0 3046.5 3045.0 3046.5 +39.1 10 751 +10
Total Volume and Open Interest 68,806 100,578 -1,436
Platinum(NYMEX)
Oct11 110929 1529.5 1554.1 1508.2 1528.3 -5.9 11,206 3,353 -5,974
Jan12 110929 1530.2 1556.9 1510.6 1532.9 -5.2 14,189 31,386 +5,266
Apr12 110929 1529.4 1552.7 1522.5 1537.8 -5.0 426 2,534 +332
Jul12 110929 1530.0 1539.6 1530.0 1539.6 -5.3 10 33 +4
Total Volume and Open Interest 25,844 37,347 -361
Palladium(NYMEX)
Dec11 110929 624.80 631.45 616.00 623.60 -11.15 3,017 18,471 +10
Mar12 110929 624.60 624.60 621.40 624.60 -11.05 27 270 +5
Jun12 110929 625.90 625.90 625.90 625.90 -11.05 0 4 +0
Total Volume and Open Interest 3,045 18,752 +13
Copper(CMX)
Dec11 110929 318.60 328.95 308.00 324.60 -0.05 63,305 74,263 -614
Mar12 110929 320.25 330.50 310.45 326.60 unch 4,088 27,151 +301
May12 110929 330.20 330.20 325.55 327.85 +0.05 626 7,833 +95
Jul12 110929 321.35 330.70 319.00 328.65 +0.05 192 1,726 +51
Sep12 110929 331.80 331.90 329.30 329.35 +0.05 77 892 +1
Total Volume and Open Interest 69,670 119,102 -789
DJIA Index(CBOT)
Dec11 110929 10973 11160 10922 11099 +123 848 14,237 +616
Mar12 110929 11019 11019 10895 11019 +124 0 21 +0
Jun12 110929 10949 10949 10825 10949 +124      
Sep12 110929 10886 10886 10762 10886 +124      
Total Volume and Open Interest 848 14,258 +616
E-mini DJIA Index(CBOT)
Sep11 110916 11435 11500 11400 11500 +48 20,642 38,821 -3,676
Dec11 110929 10970 11199 10890 11099 +123 155,589 73,711 +5,514
Mar12 110929 10940 11113 10939 11019 +124 101 142 -23
Jun12 110929 10949 10949 10949 10949 +124      
Total Volume and Open Interest 155,690 73,863 +5,491
S & P 500(CME)
Dec11 110929 1148.40 1170.00 1133.50 1156.30 +7.60 17,132 280,977 -1,089
Mar12 110929 1132.30 1161.30 1129.30 1149.90 +7.60 5 3,010 +0
Jun12 110929 1156.00 1156.20 1124.20 1144.80 +7.60 1 558 +0
Sep12 110929 1138.80 1150.20 1118.20 1138.80 +7.60      
Total Volume and Open Interest 17,138 284,645 -1,089
S & P 500 E-Mini(Globex)
Dec11 110929 1148.25 1170.75 1133.50 1156.25 +7.50 2,802,438 2,976,156 +1,988
Mar12 110929 1141.00 1164.00 1127.50 1150.00 +7.75 1,502 2,548 +38
Total Volume and Open Interest 2,803,946 2,978,814 +2,021
NASDAQ 100(CME)
Dec11 110929 2223.50 2259.00 2151.00 2189.50 -29.00 727 13,617 +107
Mar12 110929 2185.80 2240.00 2160.00 2185.80 -29.00      
Jun12 110929 2182.80 2189.80 2182.80 2182.80 -29.00      
Total Volume and Open Interest 727 13,617 +107
NASDAQ 100 E-Mini(Globex)
Dec11 110929 2217.30 2259.80 2152.50 2189.50 -29.00 325,688 313,710 -2,612
Mar12 110929 2210.30 2247.30 2150.00 2185.80 -29.00 133 263 +7
Total Volume and Open Interest 325,821 313,981 -2,605
S & P Midcap 400(CME)
Dec11 110929 800.90 810.00 782.95 800.90 +5.00 109 2,229 +0
Mar12 110929 798.90 799.90 798.90 798.90 +5.00      
Jun12 110929 796.90 797.90 796.90 796.90 +5.00      
Total Volume and Open Interest 109 2,229 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110929 8550 8785 8520 8735 +165 7,172 25,694 -73
Mar12 110929 8635 8735 8635 8735 +165 0 5 +0
Total Volume and Open Interest 7,172 25,699 -73
Nikkei 225(SGX)
Dec11 110929 8665 8715 8500 8690 +45 128,375 181,951 -5,976
Mar12 110929 8610 8680 8570 8680 +45 49 1,147 +40
Jun12 110929 8605 8605 8605 8605 +45 0 18 +0
Total Volume and Open Interest 128,534 195,788 -5,901
CAC 40(EURONEXT)
Oct11 110929 2982.0 3064.0 2975.5 3029.5 +34.5 135,334 295,585 +967
Nov11 110929 2985.5 3055.0 2982.0 3023.5 +35.0 1,078 2,061 +974
Dec11 110929 2964.5 3049.5 2964.5 3021.0 +34.5 276 28,546 -58
Total Volume and Open Interest 136,688 326,196 +1,883
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 110929 5561.0 5715.5 5540.5 5647.5 +56.0 194,086 168,338 -2,575
Mar12 110929 5573.0 5724.5 5554.5 5659.0 +56.0 584 5,309 +163
Total Volume and Open Interest 194,704 173,839 -2,409
FT-SE 100(EURONEXT)
Dec11 110929 5122.50 5227.00 5094.50 5163.50 -34.00 128,407 621,591 -5,305
Mar12 110929 5128.50 5128.50 5128.50 5128.50 -33.50 168 942 +147
Jun12 110929 5089.50 5089.50 5089.50 5089.50 -34.00 5 468 -5
Total Volume and Open Interest 128,580 623,001 -5,163
SPI 200(SFE)
Sep11 110916 4098.0 4098.0 4098.0 4098.0 -1.0 0 32,346 -52,047
Dec11 110929 4061.0 4096.0 3972.0 4006.0 -57.0 43,576 203,932 -2,081
Mar12 110929 4050.0 4057.0 3981.0 3981.0 -58.0 7 2,274 -75
Total Volume and Open Interest 43,734 209,391 -2,046
GSCI(CME)
Oct11 110929 606.50 606.50 606.00 606.00 +4.75 230 8,904 -94
Nov11 110929 606.60 606.60 606.60 606.60 +4.60 2 5 +0
Dec11 110929 609.00 609.00 609.00 609.00 +4.00 0 10 +0
Total Volume and Open Interest 232 8,919 -94
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

Let MRCI introduce you to our brand new 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!!!