MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 30, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 110930 1231.00 1238.75 1174.00 1179.00 -51.00 137,133 270,304 -9,296
Jan12 110930 1241.75 1250.25 1185.75 1189.50 -51.75 41,168 98,076 +3,950
Mar12 110930 1250.75 1259.00 1194.75 1198.25 -51.50 16,051 51,800 -383
May12 110930 1257.25 1266.00 1202.00 1204.50 -51.25 9,018 61,317 +834
Jul12 110930 1265.00 1274.00 1210.00 1212.50 -52.00 9,181 40,017 +619
Aug12 110930 1217.75 1259.50 1209.50 1209.50 -50.00 104 468 -6
Sep12 110930 1200.50 1247.50 1200.50 1200.50 -47.00 63 336 +7
Nov12 110930 1239.00 1247.50 1191.25 1194.50 -45.00 6,203 31,189 -91
Jan13 110930 1209.00 1247.50 1202.50 1202.50 -45.00 1 10,211 -1
Mar13 110930 1249.75 1254.00 1209.00 1209.00 -45.00 14 158 +0
May13 110930 1212.25 1257.25 1212.25 1212.25 -45.00 0 48 +0
Jul13 110930 1225.50 1260.50 1215.50 1215.50 -45.00 15 220 -6
Aug13 110930 1211.50 1256.50 1211.50 1211.50 -45.00      
Sep13 110930 1195.50 1240.50 1195.50 1195.50 -45.00      
Total Volume and Open Interest 219,067 565,601 -4,311
Soybean Meal(CBOT)
Oct11 110930 316.90 318.10 300.80 304.70 -12.20 16,875 6,816 -309
Dec11 110930 321.80 322.90 306.50 308.60 -12.90 65,512 102,973 +2,964
Jan12 110930 323.60 325.20 308.70 310.60 -13.30 7,091 18,034 +811
Mar12 110930 328.30 329.40 312.70 314.70 -13.60 5,117 16,824 +744
May12 110930 330.80 331.80 315.90 317.50 -13.30 3,244 14,061 +557
Jul12 110930 334.20 335.50 319.50 320.80 -13.40 3,349 11,139 +434
Aug12 110930 334.40 334.40 320.00 321.30 -13.10 745 1,853 +290
Sep12 110930 333.30 333.80 320.80 320.80 -12.10 641 2,084 +335
Oct12 110930 328.00 328.00 318.50 318.50 -9.90 281 1,672 +176
Dec12 110930 332.60 332.60 320.00 321.00 -9.40 1,202 5,455 +499
Total Volume and Open Interest 104,164 181,689 +6,566
Soybean Oil(CBOT)
Oct11 110930 51.76 52.07 49.77 49.95 -1.68 13,042 6,860 -2,803
Dec11 110930 51.96 52.38 50.05 50.21 -1.74 65,122 147,863 -1,651
Jan12 110930 52.22 52.60 50.30 50.48 -1.74 8,230 33,561 +602
Mar12 110930 52.43 52.82 50.59 50.71 -1.72 5,104 36,303 +847
May12 110930 52.49 52.80 50.66 50.77 -1.72 3,164 22,526 +221
Jul12 110930 52.61 52.95 50.76 50.90 -1.71 3,802 16,104 +9
Aug12 110930 52.55 52.55 50.80 50.82 -1.73 115 2,447 -8
Sep12 110930 52.43 52.43 50.50 50.70 -1.73 179 2,133 +35
Oct12 110930 50.32 50.99 50.30 50.45 -1.78 89 2,129 +10
Dec12 110930 51.91 52.23 49.91 50.31 -1.62 961 8,269 +391
Total Volume and Open Interest 99,808 278,196 -2,347
Canola(WCE)
Nov11 110930 537.0 542.5 522.0 523.8 -12.1 13,796 57,046 -16,321
Jan12 110930 549.2 552.6 533.0 534.8 -11.8 6,384 64,960 +1,738
Mar12 110930 555.7 561.1 542.4 544.0 -11.7 1,141 22,119 +38
May12 110930 564.8 566.5 548.1 549.4 -11.6 507 13,594 +279
Jul12 110930 569.9 569.9 554.8 554.8 -10.8 256 5,288 +136
Total Volume and Open Interest 22,630 173,915 -13,748
Corn(CBOT)
Dec11 110930 634.25 636.00 592.50 592.50 -40.00 163,097 609,115 -5,927
Mar12 110930 648.00 649.25 605.75 605.75 -40.00 33,407 235,399 +2,228
May12 110930 655.25 656.75 613.25 613.50 -39.75 14,876 68,215 -9
Jul12 110930 659.75 662.00 618.50 619.25 -39.25 13,636 99,225 +854
Sep12 110930 615.00 616.25 580.00 586.50 -25.50 2,215 22,972 +447
Dec12 110930 585.00 587.25 558.00 565.75 -17.75 7,062 108,728 +1,663
Mar13 110930 595.00 595.00 570.00 577.25 -17.25 243 28,914 +136
May13 110930 581.75 601.00 580.50 584.25 -16.75 67 910 +5
Jul13 110930 585.00 606.00 585.00 589.25 -16.75 51 1,172 +21
Sep13 110930 567.25 581.50 567.25 567.25 -14.25 6 227 +3
Total Volume and Open Interest 234,829 1,187,480 -569
Wheat(CBOT)
Dec11 110930 657.00 661.50 605.00 609.25 -45.00 61,683 221,094 -70
Mar12 110930 686.25 693.25 641.50 646.50 -39.25 11,397 84,198 +528
May12 110930 703.00 708.25 661.00 668.50 -31.50 3,761 25,745 +118
Jul12 110930 710.00 713.25 670.00 676.75 -28.25 4,764 53,855 -50
Sep12 110930 727.00 727.00 689.00 696.50 -23.75 439 3,022 -33
Dec12 110930 745.00 746.50 708.25 716.25 -25.50 917 26,545 +8
Total Volume and Open Interest 83,042 417,924 +528
Wheat(KCBT)
Dec11 110930 741.75 747.75 698.00 704.00 -36.00 9,289 83,946 +10
Mar12 110930 755.00 762.00 713.25 718.75 -35.75 4,083 38,105 +834
May12 110930 766.00 767.75 721.75 727.50 -32.75 657 5,489 +11
Jul12 110930 766.25 766.75 727.00 731.00 -28.50 1,544 27,358 +226
Sep12 110930 777.50 778.25 740.00 744.00 -26.50 219 1,786 +43
Dec12 110930 773.00 783.00 767.25 767.25 -21.25 10 1,773 +1
Total Volume and Open Interest 15,802 158,737 +1,125
Wheat(MGE)
Dec11 110930 895.50 923.00 862.50 892.25 -3.25 5,584 15,756 -1,481
Mar12 110930 853.00 870.25 819.25 846.50 -6.50 4,498 13,364 +510
May12 110930 839.25 851.50 809.50 835.00 -2.75 1,428 4,435 +14
Jul12 110930 831.25 840.50 803.25 824.75 -4.50 951 4,898 -29
Sep12 110930 805.25 807.00 786.00 793.75 -11.75 83 2,090 +25
Total Volume and Open Interest 12,596 42,237 -990
Oats(CBOT)
Dec11 110930 334.00 335.75 321.00 328.00 -5.00 752 12,629 +158
Mar12 110930 346.25 346.25 333.00 339.00 -5.00 220 2,248 +141
May12 110930 344.50 351.50 341.00 346.50 -5.00 25 179 +18
Jul12 110930 352.50 357.50 352.50 352.50 -5.00 1 6 +1
Total Volume and Open Interest 998 15,100 +318
Rough Rice(CBOT)
Nov11 110930 16.08 16.12 15.81 15.95 -0.13 1,591 11,507 -549
Jan12 110930 16.36 16.43 16.14 16.26 -0.13 867 3,872 +562
Mar12 110930 16.69 16.73 16.43 16.56 -0.13 232 1,638 +167
May12 110930 16.91 16.97 16.69 16.84 -0.13 38 258 +34
Total Volume and Open Interest 2,731 17,432 +212
Live Cattle(CME)
Oct11 110930 120.650 122.500 119.385 122.150 +1.750 8,127 39,654 -1,092
Dec11 110930 121.535 122.900 119.980 122.650 +1.400 22,963 146,953 -1,260
Feb12 110930 123.200 124.330 121.550 124.150 +0.950 7,052 66,262 +346
Apr12 110930 126.000 126.885 124.080 126.580 +0.580 4,029 48,545 +757
Jun12 110930 122.980 123.500 121.180 123.500 +0.550 1,784 19,816 +389
Aug12 110930 123.300 123.700 121.400 123.500 -0.200 515 3,623 +98
Total Volume and Open Interest 44,563 326,829 -723
Feeder Cattle(CME)
Oct11 110930 139.825 142.035 138.630 140.535 +1.135 2,300 8,330 -544
Nov11 110930 142.200 144.435 141.035 142.935 +1.035 2,263 14,813 +46
Jan12 110930 144.500 146.750 143.485 146.075 +1.875 671 7,427 +235
Mar12 110930 145.075 147.300 143.850 146.325 +1.525 308 2,718 +62
Apr12 110930 145.500 147.500 144.380 147.150 +1.800 213 736 +16
May12 110930 145.735 147.650 144.485 147.600 +2.000 157 648 +27
Aug12 110930 146.850 149.000 146.000 149.000 +2.000 70 567 +58
Total Volume and Open Interest 5,982 35,239 -1,905
Lean Hogs(CME)
Oct11 110930 91.050 93.385 90.680 93.385 +3.000 12,397 19,596 -2,583
Dec11 110930 86.550 88.000 85.500 87.800 +1.820 34,050 106,299 -2,639
Feb12 110930 89.950 91.650 88.550 91.580 +1.630 9,877 53,741 +1,665
Apr12 110930 92.750 93.600 90.450 93.500 +1.250 7,891 35,729 +1,997
May12 110930 96.930 97.500 94.850 97.250 +0.400 68 1,303 +11
Jun12 110930 99.250 100.000 96.500 99.800 +0.950 5,268 18,457 +946
Jul12 110930 97.700 98.500 95.550 98.400 +0.900 966 5,640 +99
Aug12 110930 95.600 96.500 93.400 96.385 +0.885 651 4,448 +214
Total Volume and Open Interest 71,639 248,882 -15
Class III Milk(CME)
Sep11 110930 19.07 19.07 19.07 19.07 +0.07 2 6,152 -16
Oct11 110930 17.58 17.66 17.25 17.44 -0.20 282 5,505 +9
Nov11 110930 17.02 17.05 16.35 16.41 -0.57 422 5,125 -26
Dec11 110930 16.83 16.88 16.22 16.35 -0.53 276 4,784 +63
Jan12 110930 16.75 16.75 16.14 16.35 -0.33 132 2,168 -1
Total Volume and Open Interest 1,575 35,932 +310
Cocoa(ICE)
Dec11 110930 2698 2698 2587 2608 -86 11,699 71,633 -724
Mar12 110930 2730 2730 2630 2648 -85 1,905 57,717 -112
May12 110930 2740 2740 2650 2663 -84 541 19,105 -1
Jul12 110930 2756 2756 2666 2679 -84 92 9,118 -13
Sep12 110930 2771 2772 2675 2693 -87 69 10,539 -7
Dec12 110930 2745 2745 2693 2710 -86 1 8,878 -1
Mar13 110930 2717 2729 2712 2729 -85 0 2,595 +0
Total Volume and Open Interest 14,307 181,602 -858
Coffee "C"(ICE)
Dec11 110930 230.85 233.60 228.50 228.90 -2.25 12,916 66,595 -1,851
Mar12 110930 233.95 236.85 231.80 232.05 -2.35 3,852 26,995 -62
May12 110930 235.00 238.15 233.30 233.60 -2.20 785 11,091 -61
Jul12 110930 236.50 237.70 233.75 234.00 -2.35 222 3,733 +69
Sep12 110930 236.05 237.00 233.75 233.90 -1.85 89 3,152 +10
Dec12 110930 233.50 235.25 232.15 232.25 -1.50 51 2,153 -9
Total Volume and Open Interest 17,941 114,276 -1,897
Orange Juice(ICE)
Nov11 110930 153.75 154.40 149.80 150.00 -2.25 835 15,769 -715
Jan12 110930 150.15 152.10 147.85 148.05 -1.85 525 5,072 +658
Mar12 110930 150.00 150.00 148.50 148.70 -1.25 90 2,297 +86
May12 110930 149.85 150.00 149.00 149.10 -0.90 53 819 +51
Jul12 110930 149.10 149.10 149.10 149.10 -1.10 1 293 +0
Sep12 110930 148.90 148.90 148.90 148.90 -1.10 0 47 +0
Total Volume and Open Interest 1,504 24,307 +80
Sugar #11(ICE)
Oct11 110930 26.80 26.97 26.03 26.34 -0.51 12,826 6,345 -4,756
Mar12 110930 25.81 25.81 25.05 25.29 -0.58 69,974 246,199 +863
May12 110930 25.10 25.17 24.50 24.60 -0.62 19,499 64,311 +1,459
Jul12 110930 24.51 24.51 23.70 23.81 -0.75 9,188 64,627 +1,662
Oct12 110930 24.08 24.08 23.25 23.36 -0.79 4,527 37,144 +1,270
Total Volume and Open Interest 121,550 471,674 +2,275
London Cocoa(LCE)
Dec11 110930 1746 1752 1697 1699 -46 5,288 79,029 +956
Mar12 110930 1779 1780 1727 1728 -46 3,901 49,093 -184
May12 110930 1796 1797 1746 1746 -44 1,464 15,122 -82
Jul12 110930 1810 1810 1761 1763 -44 1,180 16,561 +494
Sep12 110930 1824 1825 1775 1777 -42 415 12,236 +74
Dec12 110930 1803 1803 1794 1795 -38 422 10,028 +0
Mar13 110930 1817 1817 1810 1810 -36 289 2,337 -156
Total Volume and Open Interest 13,459 184,906 +1,602
London Sugar(LCE)
Dec11 110930 666.60 669.00 652.50 663.30 -11.40 3,090 19,415 +237
Mar12 110930 647.40 653.00 637.50 648.20 -10.50 2,298 11,330 +235
May12 110930 641.30 648.90 634.20 643.10 -10.20 491 5,142 +177
Aug12 110930 630.50 640.10 627.40 635.40 -11.20 250 3,633 +176
Oct12 110930 624.50 633.10 621.40 628.00 -13.30 128 2,083 -12
Total Volume and Open Interest 6,286 42,383 +827
Cotton(ICE)
Oct11 110930 98.70 99.31 98.70 98.71 -2.26 0 56 -2
Dec11 110930 102.40 103.00 99.55 100.19 -2.03 13,125 84,905 +1,202
Mar12 110930 99.40 99.79 96.76 97.42 -1.73 2,352 41,767 -109
May12 110930 98.29 98.76 95.93 96.03 -1.60 509 6,723 +26
Jul12 110930 97.21 97.21 95.49 95.54 -1.58 181 11,373 -24
Oct12 110930 94.74 94.74 94.74 94.74 -1.05 0 3 +0
Total Volume and Open Interest 16,199 149,071 +1,097
Lumber(CME)
Nov11 110930 221.8 221.9 211.1 211.1 -9.9 1,643 5,889 -89
Jan12 110930 240.0 241.2 230.1 235.0 -3.0 933 2,894 +345
Mar12 110930 256.0 256.0 250.0 250.0 -10.0 14 817 +4
May12 110930 269.1 270.0 262.6 262.6 -7.4 8 127 -4
Total Volume and Open Interest 2,600 9,749 +255
Crude Oil(NYM)
Nov11 110930 83.07 83.23 78.53 79.20 -2.94 351,345 291,199 -4,279
Dec11 110930 83.16 83.39 78.67 79.33 -3.01 108,738 210,986 +1,436
Jan12 110930 83.37 83.39 78.78 79.46 -3.09 36,248 123,988 +2,481
Feb12 110930 83.51 83.53 78.95 79.60 -3.15 15,798 36,324 +903
Mar12 110930 83.27 83.59 79.20 79.80 -3.18 11,096 44,080 +296
Apr12 110930 83.31 83.60 79.49 80.02 -3.19 5,250 26,862 +538
May12 110930 83.50 83.88 80.07 80.29 -3.20 4,525 25,602 -2
Jun12 110930 84.40 84.40 80.20 80.56 -3.20 15,695 76,398 -747
Jul12 110930 84.22 84.22 80.79 80.84 -3.19 2,103 35,378 +135
Aug12 110930 81.04 81.09 81.03 81.09 -3.16 1,967 16,969 +161
Sep12 110930 82.78 82.97 81.35 81.35 -3.13 2,415 18,634 +242
Oct12 110930 81.62 81.62 81.62 81.62 -3.10 1,196 20,092 +229
Nov12 110930 81.92 81.92 81.92 81.92 -3.07 1,223 20,358 +422
Dec12 110930 86.09 86.09 81.71 82.24 -3.05 21,263 152,226 +844
Jan13 110930 82.41 82.41 82.41 82.41 -3.05 224 20,339 -32
Feb13 110930 82.57 82.57 82.57 82.57 -3.04 90 9,018 +6
Total Volume and Open Interest 591,868 1,385,590 +2,964
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 110930 83.000 83.175 78.525 79.200 -2.950 14,067 1,738 -49
Dec11 110930 83.175 83.175 78.725 79.325 -3.025 568 574 -34
Jan12 110930 81.850 81.850 79.075 79.450 -3.100 24 318 +4
Feb12 110930 81.700 81.700 78.975 79.600 -3.150 3 14 +1
Mar12 110930 79.800 79.800 79.800 79.800 -3.175 0 16 +0
Apr12 110930 80.025 80.025 80.025 80.025 -3.175 6 4 -2
May12 110930 80.300 80.300 80.300 80.300 -3.200 0 6 +0
Jun12 110930 81.875 81.875 80.550 80.550 -3.200 0 13 +0
Total Volume and Open Interest 14,668 2,940 -80
Heating Oil(NYM)
Oct11 110930 283.50 283.70 277.15 279.48 -2.33 18,591 7,498 -5,963
Nov11 110930 284.26 284.65 277.22 277.93 -4.73 53,761 103,021 +3,052
Dec11 110930 284.29 284.29 277.00 277.80 -4.83 21,991 62,619 +186
Jan12 110930 282.85 283.45 276.78 277.56 -4.92 14,260 37,612 +386
Feb12 110930 278.64 280.50 275.23 276.10 -5.02 6,689 19,028 -531
Mar12 110930 276.82 278.20 273.18 273.99 -5.11 6,557 20,321 +149
Apr12 110930 273.99 274.82 270.00 270.74 -5.26 1,059 8,495 -73
May12 110930 272.25 272.25 267.13 267.61 -5.43 885 6,711 -42
Jun12 110930 271.49 271.49 265.00 265.96 -5.53 3,826 32,386 +693
Jul12 110930 270.25 270.25 265.15 266.14 -5.51 771 5,101 -9
Aug12 110930 270.75 270.75 266.17 266.60 -5.50 275 3,847 +36
Sep12 110930 271.50 271.50 266.57 267.02 -5.58 1,025 3,375 +236
Total Volume and Open Interest 130,308 326,686 -2,100
Gasoline(NYMEX)
Oct11 110930 266.00 266.37 257.69 262.60 +0.68 19,260 4,106 -7,186
Nov11 110930 258.75 259.19 250.95 253.81 -2.05 45,920 81,215 +1,383
Dec11 110930 255.24 255.28 247.36 249.70 -2.88 21,562 53,099 +970
Jan12 110930 250.61 251.43 245.61 247.59 -3.44 9,009 26,833 -86
Feb12 110930 247.49 250.84 245.43 246.79 -4.07 4,682 13,519 +459
Mar12 110930 247.05 250.84 245.98 246.92 -4.46 4,150 15,273 -307
Apr12 110930 261.00 261.00 256.55 256.90 -4.94 3,041 12,770 +1,030
May12 110930 262.15 262.33 256.48 256.48 -5.14 2,722 7,802 +442
Jun12 110930 260.72 261.27 254.97 255.45 -5.25 2,881 16,801 +838
Jul12 110930 257.00 257.77 253.77 253.77 -5.34 225 3,370 +66
Total Volume and Open Interest 113,860 255,868 -2,353
e-miNY RBOB Gasoline(NYM)
Nov11 110930 253.80 253.81 253.80 253.80 -2.10      
Dec11 110930 249.70 249.70 249.70 249.70 -2.90      
Jan12 110930 247.60 247.60 247.59 247.60 -3.40 0 1 +0
Feb12 110930 246.80 246.80 246.79 246.80 -4.10 0 1 +0
Total Volume and Open Interest 0 2 -1
Natural Gas(NYM)
Nov11 110930 3.755 3.792 3.663 3.666 -0.081 160,158 236,383 -1,577
Dec11 110930 4.019 4.056 3.940 3.962 -0.053 57,183 79,550 +3,333
Jan12 110930 4.165 4.201 4.100 4.123 -0.039 43,107 172,665 +261
Feb12 110930 4.186 4.213 4.138 4.142 -0.039 15,659 46,340 +1,907
Mar12 110930 4.159 4.169 4.106 4.110 -0.037 20,536 55,956 +1,618
Apr12 110930 4.123 4.151 4.093 4.097 -0.037 21,509 83,759 -446
May12 110930 4.154 4.198 4.127 4.129 -0.038 6,330 22,843 +374
Jun12 110930 4.195 4.236 4.165 4.168 -0.038 1,258 13,689 +45
Jul12 110930 4.247 4.278 4.209 4.212 -0.037 1,640 11,793 +269
Aug12 110930 4.258 4.300 4.236 4.236 -0.036 1,349 10,838 +253
Sep12 110930 4.273 4.300 4.239 4.239 -0.036 1,512 8,695 +80
Oct12 110930 4.309 4.335 4.273 4.277 -0.033 3,886 45,904 +279
Nov12 110930 4.467 4.497 4.436 4.438 -0.034 1,527 9,334 +116
Dec12 110930 4.755 4.764 4.723 4.723 -0.024 882 12,912 +122
Jan13 110930 4.891 4.913 4.866 4.867 -0.022 1,714 23,765 +558
Feb13 110930 4.863 4.880 4.843 4.843 -0.021 199 3,560 +159
Total Volume and Open Interest 341,996 916,446 +9,078
Brent Crude Oil(ICE)
Nov11 110930 104.91 104.91 101.78 102.76 -1.19 220,409 145,417 -2,677
Dec11 110930 103.34 103.37 100.10 100.88 -1.60 160,379 201,868 +2,379
Jan12 110930 102.58 102.58 99.28 99.93 -1.85 47,249 59,067 +1,028
Feb12 110930 102.10 102.10 98.64 99.18 -2.12 20,797 55,727 +1,907
Mar12 110930 101.44 101.49 98.05 98.59 -2.35 15,780 65,282 +1,145
Apr12 110930 100.53 100.91 97.69 98.24 -2.49 7,873 25,566 +570
May12 110930 101.04 101.09 97.45 98.01 -2.57 6,620 15,902 +92
Jun12 110930 100.89 100.95 97.30 97.85 -2.60 18,818 56,360 +1,158
Jul12 110930 99.36 99.43 97.75 97.75 -2.58 2,852 13,982 +581
Aug12 110930 97.64 97.64 97.64 97.64 -2.56 1,212 10,646 +200
Sep12 110930 97.49 97.49 97.49 97.49 -2.54 1,871 15,458 +330
Oct12 110930 97.35 97.35 97.35 97.35 -2.51 749 7,670 -9
Nov12 110930 97.19 97.19 97.19 97.19 -2.49 692 11,618 +4
Dec12 110930 99.70 99.95 96.43 97.02 -2.48 28,931 81,249 -866
Total Volume and Open Interest 553,794 898,943 +8,468
Gas Oil(ICE)
Oct11 110930 896.25 898.00 873.00 883.50 -14.75 53,146 104,492 -7,958
Nov11 110930 893.00 894.00 868.75 879.50 -14.50 97,003 112,440 -2,390
Dec11 110930 884.75 886.50 861.75 872.50 -14.75 69,934 81,695 -959
Jan12 110930 879.25 880.50 856.00 866.75 -15.00 26,560 60,334 +786
Feb12 110930 873.50 873.75 850.25 861.00 -15.50 9,558 35,404 -723
Mar12 110930 868.75 868.75 845.75 856.00 -15.75 10,891 28,202 +576
Apr12 110930 864.75 864.75 842.25 852.25 -15.50 6,159 17,486 +437
May12 110930 861.25 861.25 839.25 848.75 -15.75 6,278 12,884 +159
Jun12 110930 859.50 861.00 836.75 847.00 -16.00 14,956 37,470 -2,104
Jul12 110930 858.25 858.25 837.75 847.25 -16.25 2,064 12,034 -297
Total Volume and Open Interest 309,242 581,352 -13,615
Ethanol(CBOT)
Sep11 110906 2.835 2.850 2.835 2.840 -0.052 84 85 -31
Oct11 110930 2.435 2.489 2.435 2.485 -0.062 243 342 -100
Nov11 110930 2.377 2.417 2.377 2.396 -0.103 223 1,393 +13
Dec11 110930 2.335 2.358 2.323 2.328 -0.112 219 1,505 +57
Jan12 110930 2.270 2.271 2.242 2.249 -0.115 68 893 -7
Feb12 110930 2.250 2.250 2.219 2.227 -0.114 238 736 -141
Mar12 110930 2.260 2.260 2.234 2.240 -0.114 41 1,062 +6
Apr12 110930 2.277 2.277 2.257 2.263 -0.110 25 769 +23
Total Volume and Open Interest 1,390 9,210 -132
WTI Crude Oil(ICE)
Nov11 110930 83.06 83.07 78.57 79.20 -2.94 88,059 59,420 -266
Dec11 110930 83.03 83.03 78.72 79.33 -3.01 32,892 92,687 +2,257
Jan12 110930 83.03 83.20 78.86 79.46 -3.09 13,089 32,020 +489
Feb12 110930 83.01 83.01 78.97 79.60 -3.15 5,759 14,736 -180
Mar12 110930 82.83 83.20 79.35 79.80 -3.18 2,543 19,018 -174
Apr12 110930 83.18 83.50 79.84 80.02 -3.19 1,619 6,275 +40
May12 110930 83.70 83.90 79.78 80.29 -3.20 986 7,830 -5
Jun12 110930 83.66 83.66 80.28 80.56 -3.20 4,779 31,888 +233
Jul12 110930 83.52 83.52 80.78 80.84 -3.19 435 7,644 -8
Aug12 110930 81.09 81.09 81.09 81.09 -3.16 263 4,399 -45
Sep12 110930 81.35 81.35 81.35 81.35 -3.13 332 8,372 +1
Oct12 110930 81.62 81.62 81.62 81.62 -3.10 134 1,714 +3
Nov12 110930 81.92 81.92 81.92 81.92 -3.07 115 2,706 +23
Dec12 110930 85.54 85.54 81.78 82.24 -3.05 5,774 47,449 +567
Jan13 110930 82.41 82.41 82.41 82.41 -3.05 0 2,054 +0
Feb13 110930 82.57 82.57 82.57 82.57 -3.04 0 588 +0
Total Volume and Open Interest 159,796 421,077 +3,323
US Dollar Index(ICE)
Dec11 110930 78.455 79.315 78.370 79.075 +0.472 26,107 72,082 +1,333
Mar12 110930 79.650 79.650 79.555 79.555 +0.473 6 520 +2
Jun12 110930 80.015 80.015 80.015 80.015 +0.472 0 2 +0
Total Volume and Open Interest 26,113 72,604 +1,335
Australian Dollar(CME)
Dec11 110930 96.81 97.19 95.69 96.11 -0.22 143,464 88,162 -799
Mar12 110930 95.70 95.82 94.93 95.22 -0.22 23 136 +4
Jun12 110930 94.45 94.67 94.45 94.45 -0.22 0 21 +0
Total Volume and Open Interest 143,487 88,452 -795
British Pound(CME)
Dec11 110930 155.95 156.56 155.21 156.09 +0.30 114,825 154,755 -2,716
Mar12 110930 155.96 155.97 155.61 155.97 +0.29 10 91 +0
Jun12 110930 155.87 155.87 155.58 155.87 +0.29 0 3 +0
Total Volume and Open Interest 114,835 154,853 -2,716
Canadian Dollar(CME)
Dec11 110930 96.27 96.41 95.04 95.61 -0.48 118,036 83,858 +2,003
Mar12 110930 95.84 96.11 94.93 95.50 -0.48 445 4,082 +78
Jun12 110930 95.10 95.98 95.10 95.44 -0.48 31 925 +11
Sep12 110930 95.36 95.84 95.36 95.36 -0.48 39 418 +22
Total Volume and Open Interest 118,586 89,389 +2,137
Japanese Yen(CME)
Dec11 110930 130.31 130.88 129.65 129.87 -0.62 88,094 124,072 -50
Mar12 110930 130.57 130.80 129.99 130.08 -0.60 8 302 +0
Jun12 110930 131.44 131.44 130.31 130.31 -0.60 0 19 +0
Total Volume and Open Interest 88,102 124,397 -50
Swiss Franc(CME)
Dec11 110930 111.57 111.70 110.22 110.61 -0.81 18,259 21,710 -507
Mar12 110930 110.87 111.67 110.60 110.86 -0.81 1 628 -1
Jun12 110930 111.14 111.96 111.14 111.14 -0.82 0 4 +0
Total Volume and Open Interest 18,260 22,348 -508
EuroFX(CME)
Dec11 110930 135.80 135.96 133.80 134.15 -1.41 279,130 217,637 +688
Mar12 110930 135.31 135.56 133.97 134.16 -1.40 50 1,315 +7
Jun12 110930 134.80 135.53 134.15 134.15 -1.38 3 830 +0
Total Volume and Open Interest 279,183 219,818 +695
Mexican Peso(CME)
Oct11 110930 719.8 729.2 719.8 719.8 -9.5      
Nov11 110930 717.8 727.5 717.8 717.8 -9.8      
Total Volume and Open Interest 35,459 82,883 -458
Brazilian Real(CME)
Oct11 110930 538.15 539.05 538.15 538.15 -0.90      
Nov11 110930 525.25 536.25 525.25 525.25 -11.00 0 1,500 +0
Dec11 110930 532.10 534.80 522.00 522.50 -11.00 96 5,496 +15
Jan12 110930 519.75 530.75 519.75 519.75 -11.00 3,380 10,149 -845
Total Volume and Open Interest 3,476 32,466 -830
30-Year T-Bonds(CBOT)
Dec11 110930 141~050 143~060 141~040 142~200 +0~170 311,132 642,134 +3,364
Mar12 110930 141~010 142~180 141~010 142~040 +0~180 78 807 +22
Jun12 110930 141~150 141~150 140~290 141~150 +0~180      
Total Volume and Open Interest 311,210 642,941 +3,386
10-Year T-Notes(CBOT)
Dec11 110930 129~200 130~145 129~200 130~030 +0~035 1,159,893 1,529,079 +12,535
Mar12 110930 129~160 129~160 129~075 129~125 +0~050 53 8,493 +1
Jun12 110930 128~125 128~125 128~075 128~125 +0~050      
Total Volume and Open Interest 1,159,946 1,537,572 +12,536
5-Year T-Notes(CBOT)
Sep11 110930 123~051 123~059 123~043 123~046 -0~001 4,884 18,360 -2,937
Dec11 110930 122~047 122~089 122~045 122~062 -0~003 549,178 1,252,677 -13,833
Mar12 110930 121~118 121~121 121~118 121~118 -0~003 121 0 +0
Total Volume and Open Interest 554,183 1,271,037 -16,770
2 Year T-Notes(CBOT)
Sep11 110930 110~025 110~033 110~019 110~021 unch 420 10,880 -13
Dec11 110930 110~013 110~017 110~011 110~013 unch 93,095 747,550 -7,817
Mar12 110930 110~008 110~008 110~008 110~008 unch 0 159 +0
Total Volume and Open Interest 93,515 758,589 -7,830
Eurodollars(CME)
Dec11 110930 99.490 99.495 99.465 99.470 -0.010 129,117 1,088,739 +11,518
Mar12 110930 99.435 99.440 99.400 99.410 -0.015 131,588 1,028,249 +5,067
Jun12 110930 99.430 99.440 99.400 99.410 -0.020 138,279 1,088,279 -5,385
Sep12 110930 99.445 99.450 99.405 99.420 -0.020 108,365 761,402 +12,115
Dec12 110930 99.435 99.445 99.405 99.415 -0.020 112,711 742,129 +4,367
Mar13 110930 99.415 99.430 99.390 99.400 -0.020 126,737 753,705 +22,645
Jun13 110930 99.340 99.360 99.315 99.330 -0.015 107,714 524,465 -2,413
Sep13 110930 99.220 99.255 99.210 99.220 -0.015 98,390 478,052 -4,368
Dec13 110930 99.050 99.105 99.045 99.055 -0.015 80,581 400,917 +1,227
Mar14 110930 98.880 98.950 98.880 98.895 -0.010 67,402 275,012 -938
Jun14 110930 98.695 98.775 98.685 98.715 -0.005 70,270 259,724 -5,031
Sep14 110930 98.490 98.590 98.485 98.525 unch 50,985 167,477 +2,503
Dec14 110930 98.300 98.405 98.295 98.340 +0.005 28,591 162,273 -2,683
Mar15 110930 98.120 98.235 98.115 98.170 +0.010 22,364 112,064 -1,224
Jun15 110930 6.185 6.320 6.185 6.255 +0.015 21,238 96,106 -3,088
Sep15 110930 6.025 6.160 6.025 6.095 +0.020 16,402 76,909 +521
Dec15 110930 5.860 6.000 5.860 5.935 +0.020 11,018 60,379 +418
Mar16 110930 5.740 5.875 5.740 5.810 +0.020 9,067 51,020 -49
Total Volume and Open Interest 1,367,492 8,391,371 +36,356
30 Day Federal Funds(CBOT)
Sep11 110930 99.915 99.915 99.915 99.915 unch 873 49,323 -685
Oct11 110930 99.910 99.915 99.910 99.910 unch 6,685 59,994 -449
Nov11 110930 99.915 99.920 99.910 99.915 unch 3,446 63,063 -83
Dec11 110930 99.915 99.920 99.910 99.915 unch 2,623 63,474 -158
Jan12 110930 99.910 99.910 99.900 99.905 -0.005 4,125 51,820 -867
Feb12 110930 99.895 99.900 99.885 99.895 -0.005 4,685 46,793 -946
Total Volume and Open Interest 42,730 686,361 -1,643
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 110930 99.690 99.690 99.690 99.690 +0.003 0 281 +0
Mar12 110930 99.690 99.690 99.690 99.690 unch 0 300 +0
Jun12 110930 99.695 99.695 99.695 99.695 unch      
Sep12 110930 99.692 99.692 99.692 99.692 unch      
Dec12 110930 99.755 99.755 99.755 99.755 unch      
Mar13 110930 99.755 99.755 99.755 99.755 unch      
Jun13 110930 99.710 99.710 99.710 99.710 unch      
Sep13 110930 99.570 99.570 99.570 99.570 unch      
Dec13 110930 99.430 99.430 99.430 99.430 unch      
Mar14 110930 99.290 99.290 99.290 99.290 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 110930 99.69 99.69 99.69 99.69 unch 0 2,382 +0
Mar12 110930 99.69 99.69 99.69 99.69 unch 0 2,438 +0
Jun12 110930 99.69 99.69 99.69 99.69 unch 0 1,470 +0
Sep12 110930 99.69 99.69 99.69 99.69 unch 0 411 +0
Dec12 110930 99.75 99.75 99.75 99.75 unch 0 51 +0
Mar13 110930 99.75 99.75 99.75 99.75 unch 0 1 +0
Jun13 110930 99.71 99.71 99.71 99.71 unch      
Sep13 110930 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 0 6,755 +0
Japanese Gov't Bonds(SGX)
Dec11 110930 142.45 142.50 142.15 142.24 -0.24 1,889 23,974 -741
Mar12 110930 141.50 141.50 141.50 141.50 -0.20 0 4 +0
Jun12 110930 139.41 139.41 139.41 139.41 -0.20      
Total Volume and Open Interest 1,889 23,978 -741
Euro-Bund(EUREX)
Dec11 110930 135.65 136.80 135.48 136.49 +1.24 784,527 858,549 +6,197
Mar12 110930 136.26 137.24 135.99 136.94 +1.32 18 456 +8
Jun12 110930 136.79 136.79 136.79 136.79 +1.24      
Total Volume and Open Interest 784,545 859,005 +6,205
Euro-Bobl(EUREX)
Dec11 110930 121.75 122.31 121.63 122.13 +0.54 452,226 672,769 -9,006
Mar12 110930 122.37 122.46 122.37 122.46 +0.60 2,500 11,944 +2,500
Jun12 110930 122.28 122.28 122.28 122.28 +0.54      
Total Volume and Open Interest 454,726 684,713 -6,506
3-Mth Euribor(EUREX)
Sep11 110919 98.465 98.465 98.465 98.465 unch 9 1,722 -5
Dec11 110930 98.755 98.755 98.735 98.745 +0.020 2 1,866 +0
Mar12 110930 98.850 98.850 98.825 98.850 +0.040 11 2,431 +11
Total Volume and Open Interest 37 9,008 +11
Long Gilt(LIFFE)
Dec11 110930 129~11 130~04 128~31 129~32 +1~05 130,329 335,655 -4,622
Mar12 110930 130~06 130~06 130~06 130~06 +1~05      
Total Volume and Open Interest 130,329 335,655 -4,622
3-Mth Short Sterling(LIFFE)
Dec11 110930 98.99 99.00 98.95 98.97 -0.04 42,170 380,655 -3,064
Mar12 110930 99.07 99.08 98.99 99.02 -0.06 50,447 415,579 -18,024
Jun12 110930 99.09 99.10 99.01 99.04 -0.06 57,523 236,607 -8,715
Sep12 110930 99.10 99.11 99.01 99.04 -0.06 42,702 251,662 -9,399
Dec12 110930 99.06 99.06 98.98 99.01 -0.04 39,374 251,617 -7,608
Mar13 110930 99.01 99.02 98.93 98.98 -0.02 34,292 171,652 -8,311
Total Volume and Open Interest 316,598 2,101,892 -49,207
3-Mth Euribor(LIFFE)
Dec11 110930 98.745 98.765 98.715 98.750 +0.025 151,212 767,503 -1,326
Mar12 110930 98.840 98.865 98.810 98.855 +0.045 114,944 512,886 -7,982
Jun12 110930 98.860 98.900 98.830 98.890 +0.055 103,364 349,247 -4,125
Total Volume and Open Interest 789,284 3,281,279 -13,356
3-Mth Aus T-Bills(SFE)
Dec11 110930 95.70 95.73 95.65 95.71 unch 18,032 222,772 -2,662
Mar12 110930 96.15 96.18 96.10 96.14 -0.01 10,611 187,173 -1,649
Jun12 110930 96.20 96.23 96.15 96.19 -0.02 5,096 114,350 -222
Sep12 110930 96.15 96.17 96.11 96.15 -0.01 2,546 78,175 +13
Dec12 110930 96.07 96.09 96.03 96.08 unch 1,540 43,269 -473
Mar13 110930 96.01 96.01 95.94 96.00 unch 1,047 43,676 -257
Jun13 110930 95.88 95.91 95.84 95.91 +0.02 639 27,085 -31
Sep13 110930 95.78 95.81 95.75 95.81 +0.01 356 10,114 +226
Dec13 110930 95.60 95.68 95.60 95.68 +0.01 112 2,469 +112
Mar14 110930 95.50 95.55 95.50 95.55 +0.02 5 406 +5
Total Volume and Open Interest 39,984 729,555 -4,938
10-Year Aus T-Bonds(SFE)
Dec11 110930 95.73 95.77 95.67 95.77 +0.05 38,983 357,966 +2,633
Mar12 110930 95.77 95.77 95.77 95.77 +0.05      
Total Volume and Open Interest 38,983 357,966 +2,633
3-Year Aus T-Bonds(SFE)
Dec11 110930 96.37 96.41 96.30 96.39 +0.02 132,610 495,584 +18,001
Mar12 110930 96.39 96.39 96.39 96.39 +0.02      
Total Volume and Open Interest 132,610 495,584 +18,001
Gold(CMX)
Oct11 110930 1620.8 1639.4 1609.4 1620.4 +4.9 7,181 6,533 -3,699
Dec11 110930 1618.3 1642.5 1607.8 1622.3 +5.0 193,524 283,105 -4,557
Feb12 110930 1622.2 1644.1 1611.2 1624.2 +5.0 2,757 42,806 +112
Apr12 110930 1627.0 1645.2 1612.4 1625.6 +4.9 639 10,623 -63
Jun12 110930 1631.7 1645.8 1619.9 1627.2 +4.9 578 16,929 +12
Aug12 110930 1633.4 1640.5 1625.5 1629.1 +4.9 223 6,970 +91
Oct12 110930 1645.0 1647.0 1620.0 1631.0 +4.9 40 4,392 +21
Dec12 110930 1628.0 1651.0 1626.1 1633.2 +4.9 404 15,258 +280
Feb13 110930 1640.0 1640.0 1635.3 1635.3 +5.0 25 3,390 +0
Apr13 110930 1637.8 1637.8 1637.8 1637.8 +5.1 0 328 +0
Jun13 110930 1640.7 1640.7 1640.7 1640.7 +5.3 0 12,968 +0
Aug13 110930 1643.9 1643.9 1643.9 1643.9 +5.4      
Total Volume and Open Interest 205,962 445,479  
Silver(CMX)
Dec11 110930 3060.5 3133.5 2966.0 3008.3 -43.9 51,467 62,193 +1,346
Mar12 110930 3070.5 3119.5 2980.0 3012.4 -43.7 4,126 9,800 -54
May12 110930 3012.0 3022.0 3012.0 3013.9 -43.7 537 2,698 -27
Jul12 110930 3050.5 3050.5 3014.6 3014.6 -43.7 644 2,225 -97
Sep12 110930 3003.0 3040.0 2982.5 3012.8 -43.4 326 768 +53
Dec12 110930 3108.0 3108.0 2984.5 3010.3 -43.2 294 9,829 -395
Mar13 110930 3003.3 3003.3 3003.3 3003.3 -43.2 2 751 +0
Total Volume and Open Interest 57,627 101,396 +818
Platinum(NYMEX)
Oct11 110930 1522.5 1540.8 1500.1 1519.4 -8.9 4,448 1,120 -2,233
Jan12 110930 1527.9 1548.5 1505.1 1523.6 -9.3 10,269 32,793 +1,407
Apr12 110930 1549.3 1549.3 1510.9 1527.9 -9.9 235 2,590 +56
Jul12 110930 1528.0 1529.7 1528.0 1529.7 -9.9 1 32 -1
Total Volume and Open Interest 14,953 36,576 -771
Palladium(NYMEX)
Dec11 110930 621.45 636.25 608.00 614.55 -9.05 3,042 18,618 +147
Mar12 110930 620.50 620.50 613.25 615.50 -9.10 5 274 +4
Jun12 110930 616.80 616.80 616.80 616.80 -9.10 0 4 +0
Total Volume and Open Interest 3,051 18,900 +148
Copper(CMX)
Dec11 110930 323.00 331.80 310.60 315.20 -9.40 71,706 72,965 -1,298
Mar12 110930 326.95 333.30 313.60 317.30 -9.30 1,943 27,357 +206
May12 110930 332.50 332.50 316.70 318.50 -9.35 645 8,070 +237
Jul12 110930 333.30 333.30 315.00 319.45 -9.20 188 1,730 +4
Sep12 110930 333.95 333.95 317.55 320.15 -9.20 22 882 -10
Total Volume and Open Interest 76,094 118,407 -695
DJIA Index(CBOT)
Dec11 110930 11122 11122 10825 10841 -258 2,295 12,212 -2,025
Mar12 110930 10762 11019 10762 10762 -257 0 21 +0
Jun12 110930 10692 10949 10692 10692 -257      
Sep12 110930 10629 10886 10629 10629 -257      
Total Volume and Open Interest 2,295 12,233 -2,025
E-mini DJIA Index(CBOT)
Sep11 110916 11435 11500 11400 11500 +48 20,642 38,821 -3,676
Dec11 110930 11107 11126 10800 10841 -258 155,434 78,142 +4,431
Mar12 110930 10870 10880 10717 10762 -257 64 146 +4
Jun12 110930 10692 10692 10692 10692 -257      
Total Volume and Open Interest 155,498 78,298 +4,435
S & P 500(CME)
Dec11 110930 1157.10 1159.60 1121.50 1126.00 -30.30 17,528 277,544 -3,433
Mar12 110930 1137.00 1137.90 1116.00 1119.60 -30.30 305 3,210 +200
Jun12 110930 1114.50 1114.50 1111.80 1114.50 -30.30 301 618 +60
Sep12 110930 1108.50 1108.50 1105.80 1108.50 -30.30      
Total Volume and Open Interest 18,134 281,472 -3,173
S & P 500 E-Mini(Globex)
Dec11 110930 1157.25 1159.75 1121.50 1126.00 -30.25 2,975,702 2,956,018 -20,138
Mar12 110930 1150.50 1152.75 1115.25 1119.50 -30.50 1,243 2,644 +96
Total Volume and Open Interest 2,976,953 2,958,773 -20,041
NASDAQ 100(CME)
Dec11 110930 2195.00 2198.30 2122.00 2134.50 -55.00 4,798 15,097 +1,480
Mar12 110930 2130.80 2130.80 2123.00 2130.80 -55.00      
Jun12 110930 2127.80 2127.80 2122.80 2127.80 -55.00      
Total Volume and Open Interest 4,798 15,097 +1,480
NASDAQ 100 E-Mini(Globex)
Dec11 110930 2193.00 2198.50 2122.30 2134.50 -55.00 405,111 311,159 -2,551
Mar12 110930 2174.00 2176.30 2118.00 2130.80 -55.00 249 263 +0
Total Volume and Open Interest 405,360 311,430 -2,551
S & P Midcap 400(CME)
Dec11 110930 789.00 789.00 775.00 778.90 -22.00 109 2,229 +0
Mar12 110930 776.90 776.90 776.90 776.90 -22.00      
Jun12 110930 774.90 774.90 774.90 774.90 -22.00      
Total Volume and Open Interest 109 2,229 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 110930 8730 8765 8570 8575 -160 7,061 25,760 +66
Mar12 110930 8575 8575 8575 8575 -160 6 8 +3
Total Volume and Open Interest 7,067 25,768 +69
Nikkei 225(SGX)
Dec11 110930 8695 8775 8655 8675 -15 133,472 182,208 +257
Mar12 110930 8720 8720 8650 8665 -15 39 1,177 +30
Jun12 110930 8590 8590 8590 8590 -15 0 18 +0
Total Volume and Open Interest 133,671 196,082 +294
CAC 40(EURONEXT)
Oct11 110930 3016.0 3023.5 2947.5 2982.5 -47.0 119,089 279,737 -15,848
Nov11 110930 3008.0 3008.0 2951.0 2976.5 -47.0 2,173 3,854 +1,793
Dec11 110930 3007.5 3014.0 2942.5 2974.5 -46.5 582 28,728 +182
Total Volume and Open Interest 121,844 312,323 -13,873
Hang Seng Index(HKFE)
Sep11 110928 17870 18073 17819 17954 -109 143,237 78,875 -18,739
Oct11 110930 17942 17942 17410 17420 -521 73,070 91,581 +29,496
Nov11 110930 17853 17885 17388 17388        
DAX(EUREX)
Sep11 110916 5572.5 5636.5 5529.0 5575.5 +76.0 270,393 71,329 -28,630
Dec11 110930 5630.0 5637.5 5427.0 5471.0 -176.5 172,817 169,294 +956
Mar12 110930 5625.0 5627.0 5445.0 5482.5 -176.5 273 5,335 +26
Total Volume and Open Interest 173,107 174,825 +986
FT-SE 100(EURONEXT)
Dec11 110930 5163.50 5180.00 5005.00 5090.50 -73.00 118,655 624,457 +2,866
Mar12 110930 5046.50 5055.50 5009.00 5055.50 -73.00 0 942 +0
Jun12 110930 5043.00 5043.00 4985.00 5016.50 -73.00 0 468 +0
Total Volume and Open Interest 118,655 625,867 +2,866
SPI 200(SFE)
Sep11 110916 4098.0 4098.0 4098.0 4098.0 -1.0 0 32,346 -52,047
Dec11 110930 4012.0 4059.0 3962.0 4000.0 -6.0 47,859 211,659 +7,727
Mar12 110930 3961.0 3980.0 3961.0 3975.0 -6.0 43 2,292 +18
Total Volume and Open Interest 48,253 217,154 +7,763
GSCI(CME)
Oct11 110930 598.00 598.75 591.00 591.00 -15.00 166 9,004 +100
Nov11 110930 599.00 599.75 591.25 591.25 -15.35 2 5 +0
Dec11 110930 593.50 593.50 593.00 593.50 -15.50 0 10 +0
Total Volume and Open Interest 168 9,019 +100
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259