Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 03, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111003 1176.25 1189.75 1162.00 1177.50 -1.50 192,883 264,832 -5,472
Jan12 111003 1187.00 1200.00 1173.00 1188.75 -0.75 60,885 102,912 +4,836
Mar12 111003 1196.00 1209.50 1181.75 1198.00 -0.25 27,901 53,426 +1,626
May12 111003 1202.75 1215.75 1188.25 1205.00 +0.50 20,964 61,833 +516
Jul12 111003 1210.75 1222.75 1196.25 1212.75 +0.25 19,028 41,205 +1,188
Aug12 111003 1216.00 1216.00 1209.25 1209.25 -0.25 47 454 -14
Sep12 111003 1203.25 1204.50 1199.25 1199.25 -1.25 17 330 -6
Nov12 111003 1193.50 1201.75 1178.75 1192.75 -1.75 10,044 32,933 +1,744
Jan13 111003 1200.00 1203.50 1200.00 1201.50 -1.00 13 10,213 +2
Mar13 111003 1205.00 1209.00 1205.00 1207.25 -1.75 8 157 -1
May13 111003 1210.50 1212.25 1210.50 1210.50 -1.75 0 48 +0
Jul13 111003 1213.00 1220.00 1213.00 1213.25 -2.25 2 220 +0
Aug13 111003 1209.75 1211.50 1209.75 1209.75 -1.75      
Sep13 111003 1193.75 1195.50 1193.75 1193.75 -1.75      
Total Volume and Open Interest 331,836 570,026 +4,425
Soybean Meal(CBOT)
Oct11 111003 304.10 309.80 299.10 303.20 -1.50 6,774 4,587 -2,229
Dec11 111003 307.60 313.90 302.60 307.00 -1.60 61,322 103,137 +164
Jan12 111003 310.10 315.60 304.60 309.10 -1.50 8,060 18,728 +694
Mar12 111003 314.00 319.60 308.40 313.50 -1.20 7,437 17,838 +1,014
May12 111003 317.10 322.10 311.30 316.10 -1.40 3,955 13,607 -454
Jul12 111003 320.50 324.80 314.60 319.10 -1.70 4,267 11,985 +846
Aug12 111003 322.10 325.70 316.00 319.60 -1.70 729 1,876 +23
Sep12 111003 321.80 325.90 317.50 319.10 -1.70 722 2,185 +101
Oct12 111003 318.50 322.50 315.20 315.20 -3.30 416 1,704 +32
Dec12 111003 320.50 323.90 316.20 317.70 -3.30 3,528 6,561 +1,106
Total Volume and Open Interest 98,067 183,544 +1,855
Soybean Oil(CBOT)
Oct11 111003 49.79 49.94 49.36 49.76 -0.19 8,939 4,949 -1,911
Dec11 111003 50.02 50.20 49.59 50.00 -0.21 75,442 147,078 -785
Jan12 111003 50.31 50.47 49.86 50.27 -0.21 10,246 34,884 +1,323
Mar12 111003 50.55 50.69 50.10 50.52 -0.19 9,928 37,639 +1,336
May12 111003 50.64 50.74 50.16 50.61 -0.16 5,240 22,572 +46
Jul12 111003 50.76 50.85 50.28 50.73 -0.17 5,546 17,183 +1,079
Aug12 111003 50.58 50.77 50.49 50.73 -0.09 717 2,396 -51
Sep12 111003 50.89 50.89 50.37 50.65 -0.05 995 2,373 +240
Oct12 111003 50.12 50.40 50.12 50.40 -0.05 601 2,340 +211
Dec12 111003 49.82 50.34 49.76 50.29 -0.02 2,611 8,764 +495
Total Volume and Open Interest 120,266 280,180 +1,984
Canola(WCE)
Nov11 111003 522.2 527.9 517.4 524.3 +0.5 15,453 54,888 -2,158
Jan12 111003 533.3 538.4 529.4 535.1 +0.3 7,722 65,776 +816
Mar12 111003 542.6 546.9 538.6 543.6 -0.4 1,213 22,103 -16
May12 111003 545.1 552.3 544.9 548.8 -0.6 1,028 13,162 -432
Jul12 111003 550.7 557.3 550.7 554.1 -0.7 278 5,387 +99
Total Volume and Open Interest 26,224 172,316 -1,599
Corn(CBOT)
Dec11 111003 590.00 598.75 572.25 592.50 unch 204,007 610,399 +1,284
Mar12 111003 604.25 614.50 586.00 606.00 +0.25 59,421 240,644 +5,245
May12 111003 612.00 620.00 594.25 613.75 +0.25 23,907 71,223 +3,008
Jul12 111003 617.75 625.00 600.00 619.25 unch 33,173 100,689 +1,464
Sep12 111003 586.75 590.50 572.00 590.50 +4.00 4,656 23,794 +822
Dec12 111003 566.25 568.50 551.50 562.50 -3.25 27,649 110,448 +1,720
Mar13 111003 577.50 579.25 570.00 574.00 -3.25 757 29,217 +303
May13 111003 571.25 584.50 571.25 581.25 -3.00 124 956 +46
Jul13 111003 578.00 591.75 578.00 586.50 -2.75 76 1,194 +22
Sep13 111003 570.50 570.50 567.25 570.50 +3.25 11 227 +0
Total Volume and Open Interest 355,030 1,201,833 +14,353
Wheat(CBOT)
Dec11 111003 609.25 623.00 596.75 619.50 +10.25 92,718 220,486 -608
Mar12 111003 646.25 661.00 634.50 657.00 +10.50 23,293 86,110 +1,912
May12 111003 667.50 684.25 658.75 681.25 +12.75 8,411 26,552 +807
Jul12 111003 677.00 695.25 666.75 692.75 +16.00 10,818 54,849 +994
Sep12 111003 696.25 713.75 687.00 711.50 +15.00 867 3,075 +53
Dec12 111003 715.75 738.00 704.75 737.50 +21.25 2,310 26,461 -84
Total Volume and Open Interest 138,646 421,037 +3,113
Wheat(KCBT)
Dec11 111003 704.25 710.75 695.00 702.00 -2.00 27,164 78,372 -5,574
Mar12 111003 721.00 724.25 710.50 717.50 -1.25 12,062 40,237 +2,132
May12 111003 729.25 732.75 719.50 726.50 -1.00 3,209 6,290 +801
Jul12 111003 732.25 737.25 725.25 732.00 +1.00 7,772 28,278 +920
Sep12 111003 746.50 748.75 741.50 746.75 +2.75 786 2,207 +421
Dec12 111003 768.00 772.25 762.25 770.50 +3.25 362 2,011 +238
Total Volume and Open Interest 51,364 157,678 -1,059
Wheat(MGE)
Dec11 111003 890.75 894.50 862.50 885.25 -7.00 4,594 15,309 -447
Mar12 111003 841.50 845.50 822.50 837.00 -9.50 3,397 13,764 +400
May12 111003 828.50 832.50 812.75 824.75 -10.25 2,029 4,397 -38
Jul12 111003 823.25 823.25 807.00 815.75 -9.00 1,859 4,864 -34
Sep12 111003 791.75 799.25 788.50 798.50 +4.75 537 2,154 +64
Total Volume and Open Interest 12,743 42,139 -98
Oats(CBOT)
Dec11 111003 327.00 330.00 324.00 328.00 unch 878 12,596 -33
Mar12 111003 337.75 341.00 335.50 339.00 unch 139 2,318 +70
May12 111003 345.00 346.50 343.00 345.00 -1.50 16 191 +12
Jul12 111003 351.00 352.50 351.00 351.00 -1.50 0 6 +0
Total Volume and Open Interest 1,033 15,149 +49
Rough Rice(CBOT)
Nov11 111003 15.95 16.10 15.79 15.99 +0.04 1,995 10,478 -1,029
Jan12 111003 16.26 16.42 16.10 16.30 +0.04 1,367 4,889 +1,017
Mar12 111003 16.55 16.68 16.45 16.60 +0.05 147 1,712 +74
May12 111003 16.81 16.87 16.72 16.87 +0.03 15 263 +5
Total Volume and Open Interest 3,529 17,502 +70
Live Cattle(CME)
Oct11 111003 122.330 123.180 122.080 123.100 +0.950 16,416 38,444 -1,210
Dec11 111003 122.650 123.785 122.230 123.330 +0.680 43,480 150,475 +3,522
Feb12 111003 123.980 125.080 123.680 124.850 +0.700 10,092 68,301 +2,039
Apr12 111003 126.350 127.385 126.035 127.180 +0.600 8,120 49,760 +1,215
Jun12 111003 122.700 123.900 122.650 123.900 +0.400 2,455 20,046 +230
Aug12 111003 123.430 123.650 122.680 123.100 -0.400 577 3,737 +114
Total Volume and Open Interest 81,372 332,851 +6,022
Feeder Cattle(CME)
Oct11 111003 141.250 142.300 140.200 141.000 +0.465 2,664 7,553 -777
Nov11 111003 143.650 144.785 142.350 142.850 -0.085 4,878 14,792 -21
Jan12 111003 146.200 147.685 144.825 145.200 -0.875 1,456 7,587 +160
Mar12 111003 146.575 148.150 145.325 145.500 -0.825 901 2,787 +69
Apr12 111003 147.200 148.350 145.750 146.200 -0.950 285 764 +28
May12 111003 147.500 148.350 145.750 146.600 -1.000 205 709 +61
Aug12 111003 148.000 149.250 146.650 147.900 -1.100 147 682 +115
Total Volume and Open Interest 10,547 34,881 -358
Lean Hogs(CME)
Oct11 111003 93.400 93.700 92.535 93.135 -0.250 11,195 18,479 -1,117
Dec11 111003 87.950 88.300 86.450 86.800 -1.000 37,901 103,200 -3,099
Feb12 111003 91.500 91.785 89.950 90.800 -0.780 11,751 55,696 +1,955
Apr12 111003 93.150 93.550 92.150 92.830 -0.670 11,996 38,771 +3,042
May12 111003 97.350 97.350 96.230 96.500 -0.750 134 1,320 +17
Jun12 111003 99.385 99.600 98.000 98.885 -0.915 6,227 20,188 +1,731
Jul12 111003 98.300 98.400 96.885 97.730 -0.670 917 6,207 +567
Aug12 111003 96.180 96.400 95.000 96.000 -0.385 1,419 4,920 +472
Total Volume and Open Interest 82,063 252,678 +3,796
Class III Milk(CME)
Oct11 111003 17.47 17.51 17.22 17.40 -0.04 122 5,481 -24
Nov11 111003 16.41 16.59 16.16 16.18 -0.23 437 5,279 +154
Dec11 111003 16.35 16.46 16.15 16.20 -0.15 269 4,869 +85
Jan12 111003 16.30 16.42 16.08 16.12 -0.23 115 2,207 +39
Feb12 111003 16.19 16.20 16.00 16.00 -0.20 101 1,894 +40
Total Volume and Open Interest 1,546 30,238 -5,694
Cocoa(ICE)
Dec11 111003 2600 2608 2555 2557 -51 11,630 72,931 +1,298
Mar12 111003 2621 2647 2591 2594 -54 4,559 58,270 +553
May12 111003 2658 2658 2607 2608 -55 976 19,073 -32
Jul12 111003 2662 2675 2626 2635 -44 343 9,225 +107
Sep12 111003 2674 2675 2638 2653 -40 397 10,563 +24
Dec12 111003 2692 2692 2666 2669 -41 166 9,031 +153
Mar13 111003 2712 2712 2675 2675 -54 2 2,594 -1
Total Volume and Open Interest 18,085 183,708 +2,106
Coffee "C"(ICE)
Dec11 111003 228.50 228.60 219.80 223.45 -5.45 12,972 67,239 +644
Mar12 111003 231.95 232.05 223.15 226.70 -5.35 4,269 26,561 -434
May12 111003 233.60 233.60 225.40 228.35 -5.25 1,701 11,555 +464
Jul12 111003 236.00 236.00 227.50 229.25 -4.75 588 3,757 +24
Sep12 111003 236.00 236.00 227.30 228.70 -5.20 284 3,111 -41
Dec12 111003 233.00 233.05 225.80 227.65 -4.60 152 2,138 -15
Total Volume and Open Interest 19,990 114,933 +657
Orange Juice(ICE)
Nov11 111003 150.90 153.75 148.85 150.05 +0.05 1,192 15,121 -648
Jan12 111003 149.70 151.85 146.95 148.20 +0.15 556 5,806 +734
Mar12 111003 148.50 149.95 147.60 148.35 -0.35 72 2,331 +34
May12 111003 149.00 151.00 147.85 148.60 -0.50 5 821 +2
Jul12 111003 149.00 149.00 148.00 148.75 -0.35 0 293 +0
Sep12 111003 148.75 148.75 148.55 148.55 -0.35 0 47 +0
Total Volume and Open Interest 1,825 24,429 +122
Sugar #11(ICE)
Mar12 111003 25.29 25.29 24.41 24.85 -0.44 43,010 243,642 -2,557
May12 111003 24.62 24.62 23.79 24.14 -0.46 7,724 65,537 +1,226
Jul12 111003 23.85 23.85 23.14 23.25 -0.56 7,319 64,793 +166
Oct12 111003 23.28 23.28 22.65 22.72 -0.64 2,487 37,038 -106
Mar13 111003 23.21 23.22 22.60 22.71 -0.56 1,685 27,173 +622
Total Volume and Open Interest 63,660 465,159 -6,515
London Cocoa(LCE)
Dec11 111003 1705 1707 1677 1687 -12 11,633 80,871 +1,842
Mar12 111003 1734 1735 1707 1717 -11 6,347 52,414 +3,321
May12 111003 1751 1752 1724 1733 -13 1,132 15,003 -119
Jul12 111003 1757 1758 1742 1750 -13 683 16,497 -64
Sep12 111003 1772 1773 1757 1763 -14 392 12,475 +239
Dec12 111003 1790 1790 1778 1778 -17 74 10,030 +2
Mar13 111003 1793 1793 1793 1793 -17 13 2,340 +3
Total Volume and Open Interest 20,274 190,130 +5,224
London Sugar(LCE)
Dec11 111003 651.70 653.90 640.20 652.60 -10.70 1,948 18,869 -546
Mar12 111003 638.60 638.60 624.90 637.50 -10.70 597 11,287 -43
May12 111003 625.90 632.20 621.00 631.60 -11.50 180 5,170 +28
Aug12 111003 618.90 622.30 614.60 621.10 -14.30 71 3,594 -39
Oct12 111003 616.60 616.60 609.40 613.60 -14.40 58 2,112 +29
Total Volume and Open Interest 2,893 41,828 -555
Cotton(ICE)
Oct11 111003 99.29 99.29 97.75 97.75 -0.96 6 33 -23
Dec11 111003 100.35 100.65 98.25 99.21 -0.98 14,580 86,791 +1,886
Mar12 111003 98.35 98.35 95.56 96.60 -0.82 2,989 41,665 -102
May12 111003 96.03 96.04 94.50 95.40 -0.63 565 6,981 +258
Jul12 111003 96.27 96.27 93.59 94.33 -1.21 57 11,344 -29
Oct12 111003 93.81 93.81 93.81 93.81 -0.93 0 3 +0
Total Volume and Open Interest 18,225 151,074 +2,003
Lumber(CME)
Nov11 111003 212.3 218.9 212.0 213.0 +1.9 2,321 5,966 +77
Jan12 111003 232.8 238.5 230.4 236.5 +1.5 1,495 3,572 +678
Mar12 111003 248.4 253.1 247.0 251.0 +1.0 104 809 -8
May12 111003 261.0 261.0 261.0 261.0 -1.6 13 129 +2
Total Volume and Open Interest 3,933 10,498 +749
Crude Oil(NYM)
Nov11 111003 78.92 79.64 76.65 77.61 -1.59 367,957 300,388 +9,189
Dec11 111003 78.72 79.83 76.46 77.83 -1.50 150,536 223,570 +12,584
Jan12 111003 79.06 80.02 76.70 78.04 -1.42 56,346 124,184 +196
Feb12 111003 78.95 80.10 76.97 78.25 -1.35 21,280 36,983 +659
Mar12 111003 78.86 80.30 77.19 78.48 -1.32 16,305 45,438 +1,358
Apr12 111003 79.08 80.52 77.48 78.72 -1.30 7,237 27,717 +855
May12 111003 79.37 79.88 78.37 78.99 -1.30 6,810 25,490 -112
Jun12 111003 79.74 81.05 78.10 79.28 -1.28 18,909 76,671 +273
Jul12 111003 80.00 81.14 79.23 79.56 -1.28 2,394 35,295 -83
Aug12 111003 79.82 79.82 79.82 79.82 -1.27 2,200 17,163 +194
Sep12 111003 80.41 80.67 78.98 80.10 -1.25 2,160 18,654 +20
Oct12 111003 80.40 80.40 80.40 80.40 -1.22 2,090 19,725 -367
Nov12 111003 80.70 80.73 80.70 80.73 -1.19 1,691 20,640 +282
Dec12 111003 81.10 82.74 79.84 81.08 -1.16 21,697 152,789 +563
Jan13 111003 81.26 81.26 81.26 81.26 -1.15 1,133 20,102 -237
Feb13 111003 81.43 81.43 81.43 81.43 -1.14 164 8,967 -51
Total Volume and Open Interest 694,856 1,412,893 +27,303
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111003 78.800 79.625 76.275 77.600 -1.600 12,958 1,888 +150
Dec11 111003 78.500 79.800 76.500 77.825 -1.500 609 704 +130
Jan12 111003 78.750 79.550 77.300 78.050 -1.400 42 331 +13
Feb12 111003 78.800 78.800 77.250 78.250 -1.350 114 118 +104
Mar12 111003 79.025 80.200 78.475 78.475 -1.325 0 16 +0
Apr12 111003 78.725 78.725 78.725 78.725 -1.300 0 4 +0
May12 111003 79.000 79.000 79.000 79.000 -1.300 0 6 +0
Jun12 111003 79.275 79.275 79.275 79.275 -1.275 1 13 +0
Jul12 111003 79.550 79.550 79.550 79.550 -1.300 0 4 +0
Total Volume and Open Interest 13,732 3,337 +397
Heating Oil(NYM)
Nov11 111003 278.51 278.59 273.38 275.29 -2.64 67,603 103,741 +720
Dec11 111003 277.76 278.21 273.00 274.91 -2.89 35,303 64,228 +1,609
Jan12 111003 277.01 277.66 272.48 274.42 -3.14 18,530 39,355 +1,743
Feb12 111003 275.00 275.90 270.50 272.80 -3.30 9,381 19,051 +23
Mar12 111003 272.54 273.79 268.61 270.57 -3.42 8,701 21,941 +1,620
Apr12 111003 269.57 270.00 265.09 267.14 -3.60 3,189 8,704 +209
May12 111003 266.16 266.70 261.78 263.87 -3.74 1,420 6,707 -4
Jun12 111003 264.76 265.10 259.47 262.17 -3.79 4,318 33,147 +761
Jul12 111003 264.25 265.35 260.33 262.37 -3.77 961 5,559 +458
Aug12 111003 264.50 265.93 262.16 262.86 -3.74 83 3,836 -11
Sep12 111003 264.50 265.58 261.34 263.33 -3.69 532 3,667 +292
Oct12 111003 266.75 266.75 263.47 264.15 -3.65 118 1,217 +7
Total Volume and Open Interest 150,785 326,640 -46
Gasoline(NYMEX)
Nov11 111003 254.20 254.46 249.25 251.10 -2.71 52,702 86,600 +5,385
Dec11 111003 248.00 249.78 244.76 246.32 -3.38 33,388 56,957 +3,858
Jan12 111003 246.37 247.17 241.90 243.86 -3.73 14,150 26,475 -358
Feb12 111003 243.13 245.85 241.27 243.02 -3.77 8,250 12,296 -1,223
Mar12 111003 244.55 246.47 242.16 243.19 -3.73 6,971 16,270 +997
Apr12 111003 252.75 256.59 252.75 253.39 -3.51 4,128 13,497 +727
May12 111003 254.24 255.75 252.80 253.04 -3.44 3,014 7,780 -22
Jun12 111003 253.57 255.25 251.02 252.09 -3.36 3,386 16,882 +81
Jul12 111003 253.25 253.25 250.47 250.47 -3.30 307 3,394 +24
Aug12 111003 248.72 248.72 248.72 248.72 -3.35 517 4,012 +313
Total Volume and Open Interest 129,061 262,454 +6,586
e-miNY RBOB Gasoline(NYM)
Nov11 111003 251.10 251.10 251.10 251.10 -2.70      
Dec11 111003 246.30 246.32 246.30 246.30 -3.40      
Jan12 111003 243.90 243.90 243.86 243.90 -3.70 0 1 +0
Feb12 111003 243.00 243.02 243.00 243.00 -3.80 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111003 3.643 3.699 3.591 3.617 -0.049 119,832 232,664 -3,719
Dec11 111003 3.940 4.001 3.902 3.928 -0.034 54,758 80,744 +1,194
Jan12 111003 4.100 4.165 4.071 4.089 -0.034 50,237 179,846 +7,181
Feb12 111003 4.125 4.180 4.092 4.108 -0.034 14,416 47,533 +1,193
Mar12 111003 4.100 4.144 4.058 4.072 -0.038 18,087 57,651 +1,695
Apr12 111003 4.080 4.129 4.045 4.061 -0.036 13,364 84,042 +283
May12 111003 4.144 4.160 4.080 4.093 -0.036 2,562 23,570 +727
Jun12 111003 4.184 4.200 4.119 4.132 -0.036 2,801 14,157 +468
Jul12 111003 4.212 4.244 4.163 4.176 -0.036 1,755 12,289 +496
Aug12 111003 4.221 4.267 4.187 4.200 -0.036 752 10,848 +10
Sep12 111003 4.253 4.269 4.190 4.203 -0.036 1,666 8,757 +62
Oct12 111003 4.289 4.308 4.227 4.241 -0.036 3,049 45,720 -184
Nov12 111003 4.433 4.441 4.392 4.403 -0.035 996 9,577 +243
Dec12 111003 4.729 4.733 4.688 4.697 -0.026 615 13,093 +181
Jan13 111003 4.892 4.893 4.830 4.843 -0.024 853 23,815 +50
Feb13 111003 4.855 4.855 4.814 4.819 -0.024 177 3,594 +34
Total Volume and Open Interest 286,764 926,448 +10,002
Brent Crude Oil(ICE)
Nov11 111003 102.00 102.80 100.59 101.71 -1.05 243,641 139,452 -5,965
Dec11 111003 100.00 100.87 98.57 99.62 -1.26 205,806 195,691 -6,177
Jan12 111003 99.18 99.83 97.55 98.53 -1.40 68,318 62,649 +3,582
Feb12 111003 98.45 99.10 96.90 97.80 -1.38 33,139 59,227 +3,500
Mar12 111003 97.71 98.55 96.33 97.24 -1.35 32,271 65,310 +28
Apr12 111003 97.33 98.20 96.00 96.90 -1.34 18,155 27,017 +1,451
May12 111003 97.07 97.98 95.79 96.69 -1.32 13,856 16,586 +684
Jun12 111003 96.90 97.82 95.63 96.53 -1.32 37,427 58,854 +2,494
Jul12 111003 96.94 97.28 95.86 96.41 -1.34 5,839 14,338 +356
Aug12 111003 96.97 96.97 96.28 96.28 -1.36 4,178 11,013 +367
Sep12 111003 96.12 96.12 96.12 96.12 -1.37 3,910 15,394 -64
Oct12 111003 95.99 95.99 95.99 95.99 -1.36 1,287 7,497 -173
Nov12 111003 95.83 95.83 95.83 95.83 -1.36 1,999 12,028 +410
Dec12 111003 96.50 96.90 94.65 95.64 -1.38 38,059 85,318 +4,069
Total Volume and Open Interest 728,476 905,084 +6,141
Gas Oil(ICE)
Oct11 111003 869.75 877.00 862.00 874.50 -9.00 51,236 96,190 -8,302
Nov11 111003 865.75 872.50 856.75 870.00 -9.50 91,501 117,653 +5,213
Dec11 111003 858.25 864.75 849.00 862.50 -10.00 61,618 87,298 +5,603
Jan12 111003 854.00 857.00 842.00 856.00 -10.75 16,447 60,459 +125
Feb12 111003 849.50 851.00 839.25 849.75 -11.25 8,453 35,213 -191
Mar12 111003 844.50 845.50 830.00 844.25 -11.75 8,649 29,156 +954
Apr12 111003 840.25 840.25 825.75 840.00 -12.25 5,518 17,643 +157
May12 111003 836.50 837.50 821.75 836.25 -12.50 6,125 12,037 -847
Jun12 111003 834.50 835.50 819.75 834.50 -12.50 12,281 39,127 +1,657
Jul12 111003 833.00 834.75 831.25 834.75 -12.50 912 12,346 +312
Total Volume and Open Interest 273,334 587,858 +6,506
Ethanol(CBOT)
Oct11 111003 2.420 2.503 2.420 2.500 +0.015 168 223 -119
Nov11 111003 2.400 2.420 2.396 2.403 +0.007 640 1,510 +117
Dec11 111003 2.300 2.349 2.300 2.328 unch 208 1,570 +65
Jan12 111003 2.254 2.254 2.231 2.235 -0.014 63 919 +26
Feb12 111003 2.206 2.208 2.205 2.206 -0.021 225 733 -3
Mar12 111003 2.225 2.241 2.225 2.236 -0.004 233 1,080 +18
Apr12 111003 2.250 2.265 2.250 2.258 -0.005 246 776 +7
May12 111003 2.284 2.285 2.273 2.280 -0.006 65 443 +14
Total Volume and Open Interest 2,146 9,462 +252
WTI Crude Oil(ICE)
Nov11 111003 78.80 79.63 76.25 77.61 -1.59 95,167 64,329 +4,909
Dec11 111003 78.67 79.81 76.52 77.83 -1.50 40,474 95,124 +2,437
Jan12 111003 78.35 79.89 76.78 78.04 -1.42 16,587 31,682 -338
Feb12 111003 79.13 79.49 77.00 78.25 -1.35 6,262 15,320 +584
Mar12 111003 79.31 80.28 77.51 78.48 -1.32 4,729 18,907 -111
Apr12 111003 79.51 79.93 78.36 78.72 -1.30 2,136 6,145 -130
May12 111003 79.80 80.56 78.41 78.99 -1.30 1,545 7,934 +104
Jun12 111003 79.74 81.13 78.49 79.28 -1.28 6,525 33,028 +1,140
Jul12 111003 79.80 79.90 79.40 79.56 -1.28 520 7,718 +74
Aug12 111003 79.82 79.82 79.82 79.82 -1.27 278 4,418 +19
Sep12 111003 80.10 80.10 80.10 80.10 -1.25 425 8,377 +5
Oct12 111003 80.40 80.40 80.40 80.40 -1.22 195 1,714 +0
Nov12 111003 80.73 80.73 80.73 80.73 -1.19 226 2,694 -12
Dec12 111003 81.76 82.72 79.97 81.08 -1.16 8,444 48,717 +1,268
Jan13 111003 81.26 81.26 81.26 81.26 -1.15 112 2,054 +0
Feb13 111003 81.43 81.43 81.43 81.43 -1.14 0 588 +0
Total Volume and Open Interest 185,919 430,761 +9,684
US Dollar Index(ICE)
Dec11 111003 79.440 80.220 79.305 79.938 +0.863 29,977 71,154 -928
Mar12 111003 79.720 80.418 79.720 80.418 +0.863 1 519 -1
Jun12 111003 80.878 80.878 80.878 80.878 +0.863 0 2 +0
Total Volume and Open Interest 29,978 71,675 -929
Australian Dollar(CME)
Dec11 111003 95.89 96.11 94.35 94.83 -1.28 133,774 89,921 +1,759
Mar12 111003 94.89 95.22 93.49 93.98 -1.24 43 128 -8
Jun12 111003 93.25 94.45 93.25 93.25 -1.20 0 21 +0
Total Volume and Open Interest 133,817 90,203 +1,751
British Pound(CME)
Dec11 111003 155.42 155.95 154.13 154.57 -1.52 116,510 152,095 -2,660
Mar12 111003 155.47 155.97 154.45 154.45 -1.52 2 91 +0
Jun12 111003 154.36 155.87 154.36 154.36 -1.51 0 3 +0
Total Volume and Open Interest 116,512 152,193 -2,660
Canadian Dollar(CME)
Dec11 111003 95.28 95.70 94.65 95.07 -0.54 126,504 82,633 -1,225
Mar12 111003 94.90 95.55 94.64 94.98 -0.52 452 4,291 +209
Jun12 111003 95.13 95.44 94.92 94.92 -0.52 103 1,012 +87
Sep12 111003 94.84 95.36 94.84 94.84 -0.52 1 419 +1
Total Volume and Open Interest 127,062 88,461 -928
Japanese Yen(CME)
Dec11 111003 129.87 130.86 129.40 130.63 +0.76 94,374 126,149 +2,077
Mar12 111003 129.92 131.09 129.73 130.85 +0.77 62 334 +32
Jun12 111003 131.12 131.12 130.31 131.12 +0.81 2 19 +0
Total Volume and Open Interest 94,438 126,506 +2,109
Swiss Franc(CME)
Dec11 111003 110.23 110.45 108.64 109.09 -1.52 20,878 22,765 +1,055
Mar12 111003 110.10 110.86 109.31 109.35 -1.51 6 632 +4
Jun12 111003 109.63 111.14 109.63 109.63 -1.51 0 4 +0
Total Volume and Open Interest 20,884 23,407 +1,059
EuroFX(CME)
Dec11 111003 133.53 133.79 131.61 132.17 -1.98 323,034 224,262 +6,625
Mar12 111003 133.65 134.16 131.84 132.18 -1.98 70 1,330 +15
Jun12 111003 132.21 134.15 132.21 132.21 -1.94 1 830 +0
Total Volume and Open Interest 323,105 226,458 +6,640
Mexican Peso(CME)
Oct11 111003 714.8 719.8 714.8 714.8 -5.0      
Nov11 111003 713.0 717.8 713.0 713.0 -4.8      
Total Volume and Open Interest 36,092 86,006 +3,123
Brazilian Real(CME)
Nov11 111003 525.90 525.90 525.25 525.90 +0.65 0 1,500 +0
Dec11 111003 525.00 525.00 516.30 523.15 +0.65 257 5,482 -14
Jan12 111003 520.40 520.40 519.75 520.40 +0.65 2,535 10,149 +0
Feb12 111003 517.65 517.65 517.00 517.65 +0.65      
Total Volume and Open Interest 2,792 32,452 -14
30-Year T-Bonds(CBOT)
Dec11 111003 142~230 145~260 142~220 145~090 +2~210 383,289 634,342 -7,792
Mar12 111003 142~290 145~120 142~270 144~280 +2~240 51 826 +19
Jun12 111003 144~070 144~070 141~150 144~070 +2~240      
Total Volume and Open Interest 383,340 635,168 -7,773
10-Year T-Notes(CBOT)
Dec11 111003 130~050 131~075 130~050 130~315 +0~285 1,096,662 1,520,628 -8,451
Mar12 111003 130~020 130~160 129~125 130~105 +0~300 16 8,497 +4
Jun12 111003 129~105 129~105 128~125 129~105 +0~300      
Total Volume and Open Interest 1,096,678 1,529,125 -8,447
5-Year T-Notes(CBOT)
Dec11 111003 122~064 123~006 122~063 122~119 +0~057 545,090 1,231,437 -21,240
Mar12 111003 122~047 122~047 121~118 122~047 +0~057      
Jun12 111003 121~071 121~071 121~014 121~071 +0~057      
Total Volume and Open Interest 545,090 1,231,437 -39,600
2 Year T-Notes(CBOT)
Dec11 111003 110~015 110~020 110~013 110~018 +0~005 157,681 752,970 +5,420
Mar12 111003 110~014 110~014 110~008 110~014 +0~006 0 159 +0
Jun12 111003 109~080 109~080 109~074 109~080 +0~006      
Total Volume and Open Interest 157,681 753,129 -5,460
Eurodollars(CME)
Dec11 111003 99.465 99.470 99.430 99.440 -0.030 166,324 1,098,604 +9,865
Mar12 111003 99.405 99.405 99.365 99.375 -0.035 162,027 1,037,438 +9,189
Jun12 111003 99.400 99.410 99.365 99.380 -0.030 141,706 1,085,271 -3,008
Sep12 111003 99.415 99.420 99.375 99.390 -0.030 156,648 739,816 -21,586
Dec12 111003 99.410 99.420 99.380 99.390 -0.025 127,221 736,077 -6,052
Mar13 111003 99.400 99.405 99.375 99.385 -0.015 118,808 750,363 -3,342
Jun13 111003 99.330 99.340 99.320 99.330 unch 110,826 519,370 -5,095
Sep13 111003 99.215 99.255 99.215 99.235 +0.015 103,344 472,211 -5,841
Dec13 111003 99.060 99.110 99.060 99.090 +0.035 87,773 405,531 +4,614
Mar14 111003 98.910 98.970 98.900 98.950 +0.055 76,749 278,804 +3,792
Jun14 111003 98.735 98.810 98.720 98.785 +0.070 65,896 259,200 -524
Sep14 111003 98.550 98.640 98.530 98.610 +0.085 55,107 169,282 +1,805
Dec14 111003 98.360 98.470 98.345 98.435 +0.095 30,817 162,851 +578
Mar15 111003 98.185 98.310 98.175 98.275 +0.105 16,871 111,269 -795
Jun15 111003 6.275 6.410 6.260 6.370 +0.115 18,782 94,599 -1,507
Sep15 111003 6.115 6.260 6.100 6.220 +0.125 15,942 76,266 -643
Dec15 111003 5.960 6.110 5.945 6.065 +0.130 7,324 59,678 -701
Mar16 111003 5.830 5.995 5.820 5.945 +0.135 7,449 51,140 +120
Total Volume and Open Interest 1,502,098 8,373,629 -17,742
30 Day Federal Funds(CBOT)
Oct11 111003 99.912 99.915 99.910 99.910 unch 3,495 61,104 +1,110
Nov11 111003 99.915 99.915 99.910 99.915 unch 4,805 62,732 -331
Dec11 111003 99.915 99.915 99.905 99.910 -0.005 2,929 62,879 -595
Jan12 111003 99.900 99.905 99.890 99.895 -0.010 2,681 51,190 -630
Feb12 111003 99.890 99.895 99.875 99.880 -0.015 2,600 46,547 -246
Mar12 111003 99.880 99.885 99.870 99.875 -0.010 3,449 30,646 -17
Total Volume and Open Interest 34,363 682,803 -3,558
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111003 99.690 99.690 99.690 99.690 unch 0 281 +0
Mar12 111003 99.690 99.690 99.690 99.690 unch 0 300 +0
Jun12 111003 99.695 99.695 99.695 99.695 unch      
Sep12 111003 99.692 99.692 99.692 99.692 unch      
Dec12 111003 99.755 99.755 99.755 99.755 unch      
Mar13 111003 99.755 99.755 99.755 99.755 unch      
Jun13 111003 99.710 99.710 99.710 99.710 unch      
Sep13 111003 99.570 99.570 99.570 99.570 unch      
Dec13 111003 99.430 99.430 99.430 99.430 unch      
Mar14 111003 99.290 99.290 99.290 99.290 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111003 99.69 99.69 99.69 99.69 unch 0 2,382 +0
Mar12 111003 99.69 99.69 99.69 99.69 unch 0 2,438 +0
Jun12 111003 99.69 99.69 99.69 99.69 unch 0 1,470 +0
Sep12 111003 99.69 99.69 99.69 99.69 unch 0 411 +0
Dec12 111003 99.75 99.75 99.75 99.75 unch 0 51 +0
Mar13 111003 99.75 99.75 99.75 99.75 unch 0 1 +0
Jun13 111003 99.71 99.71 99.71 99.71 unch      
Sep13 111003 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 0 6,755 +0
Japanese Gov't Bonds(SGX)
Dec11 111003 142.30 142.38 142.17 142.31 +0.07 3,727 22,610 -1,364
Mar12 111003 141.57 141.57 141.57 141.57 +0.07 0 4 +0
Jun12 111003 139.48 139.48 139.48 139.48 +0.07      
Total Volume and Open Interest 3,727 22,614 -1,364
Euro-Bund(EUREX)
Dec11 111003 136.88 138.10 136.83 137.44 +0.95 879,918 872,709 +14,160
Mar12 111003 137.61 138.51 137.40 137.94 +1.00 28 456 +0
Jun12 111003 137.74 137.74 137.74 137.74 +0.95      
Total Volume and Open Interest 879,946 873,165 +14,160
Euro-Bobl(EUREX)
Dec11 111003 122.29 122.92 122.29 122.58 +0.45 454,824 684,652 +11,883
Mar12 111003 122.74 122.95 122.74 122.95 +0.49 3,401 12,944 +1,000
Jun12 111003 122.73 122.73 122.73 122.73 +0.45      
Total Volume and Open Interest 458,225 697,596 +12,883
3-Mth Euribor(EUREX)
Dec11 111003 98.755 98.755 98.740 98.740 -0.005 28 1,866 +0
Mar12 111003 98.870 98.870 98.870 98.870 +0.020 32 2,462 +31
Jun12 111003 98.915 98.925 98.915 98.925 +0.040 4 1,019 +4
Total Volume and Open Interest 87 9,054 +46
Long Gilt(LIFFE)
Dec11 111003 130~09 130~27 130~01 130~17 +0~17 125,732 332,670 -2,985
Mar12 111003 130~24 130~24 130~24 130~24 +0~17      
Total Volume and Open Interest 125,732 332,670 -2,985
3-Mth Short Sterling(LIFFE)
Dec11 111003 98.95 98.97 98.94 98.96 -0.01 74,546 367,676 -12,979
Mar12 111003 99.01 99.02 98.97 99.01 -0.01 103,328 404,930 -10,649
Jun12 111003 99.04 99.05 98.98 99.04 unch 89,077 223,419 -13,188
Sep12 111003 99.04 99.06 98.99 99.05 +0.01 101,615 240,884 -10,778
Dec12 111003 99.02 99.04 98.97 99.02 +0.01 75,684 248,783 -2,834
Mar13 111003 99.00 99.01 98.95 99.00 +0.02 54,969 166,843 -4,809
Total Volume and Open Interest 573,097 2,049,383 -52,509
3-Mth Euribor(LIFFE)
Dec11 111003 98.750 98.815 98.715 98.735 -0.015 135,384 772,693 +5,190
Mar12 111003 98.855 98.935 98.845 98.865 +0.010 139,341 521,590 +8,704
Jun12 111003 98.895 98.980 98.885 98.925 +0.035 107,094 357,077 +7,830
Total Volume and Open Interest 792,065 3,316,011 +34,732
3-Mth Aus T-Bills(SFE)
Dec11 111003 95.70 95.73 95.69 95.73 +0.02 10,717 221,308 -1,464
Mar12 111003 96.13 96.23 96.13 96.23 +0.09 5,841 186,436 -737
Jun12 111003 96.21 96.30 96.18 96.30 +0.11 2,894 114,243 -107
Sep12 111003 96.17 96.26 96.17 96.26 +0.11 1,059 77,685 -490
Dec12 111003 96.13 96.19 96.11 96.19 +0.11 587 42,467 -802
Mar13 111003 96.04 96.10 96.04 96.10 +0.10 320 43,069 -607
Jun13 111003 95.94 96.00 95.94 96.00 +0.09 135 26,972 -113
Sep13 111003 95.85 95.90 95.85 95.90 +0.09 70 10,137 +23
Dec13 111003 95.79 95.79 95.79 95.79 +0.11 0 2,469 +0
Mar14 111003 95.56 95.66 95.56 95.66 +0.11 1 407 +1
Total Volume and Open Interest 21,624 725,259 -4,296
10-Year Aus T-Bonds(SFE)
Dec11 111003 95.78 95.89 95.77 95.89 +0.12 18,167 351,449 -6,517
Mar12 111003 95.89 95.89 95.89 95.89 +0.12      
Total Volume and Open Interest 18,167 351,449 -6,517
3-Year Aus T-Bonds(SFE)
Dec11 111003 96.40 96.47 96.38 96.47 +0.08 35,147 474,520 -21,064
Mar12 111003 96.47 96.47 96.47 96.47 +0.08      
Total Volume and Open Interest 35,147 474,520 -21,064
Gold(CMX)
Oct11 111003 1627.8 1660.8 1627.6 1656.0 +35.6 284 3,715 -2,818
Dec11 111003 1625.1 1667.0 1620.0 1657.7 +35.4 152,884 279,172 -3,933
Feb12 111003 1625.5 1668.5 1625.4 1659.6 +35.4 2,371 43,478 +672
Apr12 111003 1633.5 1667.3 1633.5 1661.1 +35.5 546 10,577 -46
Jun12 111003 1631.0 1667.3 1631.0 1662.8 +35.6 434 16,794 -135
Aug12 111003 1638.0 1668.4 1638.0 1664.6 +35.5 107 7,033 +63
Oct12 111003 1635.7 1670.9 1634.6 1666.6 +35.6 280 4,579 +187
Dec12 111003 1638.7 1674.2 1638.7 1668.9 +35.7 690 15,592 +334
Feb13 111003 1672.4 1672.4 1671.0 1671.0 +35.7 6 3,390 +0
Apr13 111003 1672.0 1673.4 1672.0 1673.4 +35.6 0 328 +0
Jun13 111003 1676.2 1676.2 1676.2 1676.2 +35.5 3 12,971 +3
Aug13 111003 1679.2 1679.2 1679.2 1679.2 +35.3      
Total Volume and Open Interest 158,080 439,874 -5,605
Silver(CMX)
Dec11 111003 2993.5 3143.0 2967.0 3079.5 +71.2 41,074 62,303 +110
Mar12 111003 3013.0 3139.5 3002.0 3083.3 +70.9 2,039 9,641 -159
May12 111003 3082.5 3087.0 3082.5 3084.9 +71.0 182 2,715 +17
Jul12 111003 3050.0 3085.6 3050.0 3085.6 +71.0 164 2,319 +94
Sep12 111003 3071.5 3085.5 3052.5 3084.0 +71.2 113 789 +21
Dec12 111003 2990.0 3105.0 2990.0 3081.7 +71.4 171 9,961 +132
Mar13 111003 3074.9 3074.9 3074.9 3074.9 +71.6 0 751 +0
Total Volume and Open Interest 43,894 101,170 -226
Platinum(NYMEX)
Oct11 111003 1518.3 1530.5 1495.0 1512.3 -7.1 673 955 -165
Jan12 111003 1524.2 1535.5 1495.5 1517.1 -6.5 8,640 33,264 +471
Apr12 111003 1532.0 1532.0 1507.9 1520.8 -7.1 179 2,669 +79
Jul12 111003 1538.0 1541.6 1509.0 1523.2 -6.5 1 33 +1
Total Volume and Open Interest 9,693 37,162 +586
Palladium(NYMEX)
Dec11 111003 610.00 615.45 583.00 593.75 -20.80 3,532 18,427 -191
Mar12 111003 603.95 609.10 593.10 594.55 -20.95 22 283 +9
Jun12 111003 593.50 595.55 591.50 595.55 -21.25 0 4 +0
Total Volume and Open Interest 3,554 18,717 -183
Copper(CMX)
Dec11 111003 314.00 317.90 299.40 315.05 -0.15 76,052 74,028 +1,063
Mar12 111003 313.80 319.95 302.00 317.10 -0.20 4,706 27,495 +138
May12 111003 305.00 318.95 305.00 318.40 -0.10 1,026 8,084 +14
Jul12 111003 310.00 319.40 308.00 319.40 -0.05 109 1,756 +26
Sep12 111003 310.70 320.25 310.60 320.25 +0.10 110 928 +46
Total Volume and Open Interest 83,271 119,832 +1,425
DJIA Index(CBOT)
Dec11 111003 10803 10885 10529 10529 -312 121 12,238 +26
Mar12 111003 10452 10762 10452 10452 -310 0 21 +0
Jun12 111003 10382 10692 10382 10382 -310      
Sep12 111003 10319 10629 10319 10319 -310      
Total Volume and Open Interest 121 12,259 +26
E-mini DJIA Index(CBOT)
Dec11 111003 10824 10907 10517 10529 -312 145,939 77,661 -481
Mar12 111003 10685 10685 10452 10452 -310 28 146 +0
Jun12 111003 10382 10382 10382 10382 -310      
Sep12 111003 10319 10319 10319 10319 -310 0 10 +0
Total Volume and Open Interest 145,967 77,817 -481
S & P 500(CME)
Dec11 111003 1124.00 1133.00 1085.20 1086.30 -39.70 16,468 279,806 +2,262
Mar12 111003 1126.00 1127.60 1078.60 1079.80 -39.80 7 3,209 -1
Jun12 111003 1074.60 1122.50 1073.50 1074.60 -39.90 0 618 +0
Sep12 111003 1068.60 1116.50 1067.50 1068.60 -39.90      
Total Volume and Open Interest 16,475 283,733 +2,261
S & P 500 E-Mini(Globex)
Dec11 111003 1123.00 1133.50 1085.25 1086.25 -39.75 2,980,938 3,006,367 +50,349
Mar12 111003 1115.25 1126.25 1079.75 1079.75 -39.75 1,506 2,761 +117
Total Volume and Open Interest 2,982,450 3,009,240 +50,467
NASDAQ 100(CME)
Dec11 111003 2114.00 2147.00 2064.00 2065.30 -69.20 4,609 16,683 +1,586
Mar12 111003 2061.80 2135.00 2061.80 2061.80 -69.00      
Jun12 111003 2058.80 2062.80 2058.80 2058.80 -69.00      
Total Volume and Open Interest 4,609 16,683 +1,586
NASDAQ 100 E-Mini(Globex)
Dec11 111003 2126.50 2148.00 2062.80 2065.30 -69.20 386,656 326,012 +14,853
Mar12 111003 2112.50 2131.80 2061.80 2061.80 -69.00 34 258 -5
Total Volume and Open Interest 386,690 326,278 +14,848
S & P Midcap 400(CME)
Dec11 111003 773.00 784.00 738.00 740.10 -38.80 548 2,776 +547
Mar12 111003 738.10 738.10 736.90 738.10 -38.80      
Jun12 111003 736.10 736.10 734.90 736.10 -38.80      
Total Volume and Open Interest 548 2,776 +547
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111003 8550 8605 8385 8395 -180 9,175 26,161 +401
Mar12 111003 8395 8395 8395 8395 -180 0 8 +0
Total Volume and Open Interest 9,175 26,169 +401
Nikkei 225(SGX)
Dec11 111003 8655 8675 8460 8530 -145 143,489 177,891 -4,317
Mar12 111003 8465 8535 8465 8520 -145 399 1,555 +378
Jun12 111003 8445 8445 8445 8445 -145 0 18 +0
Total Volume and Open Interest 144,062 192,211 -3,871
CAC 40(EURONEXT)
Oct11 111003 2918.5 2950.0 2867.0 2929.0 -53.5 110,252 285,396 +5,659
Nov11 111003 2889.0 2922.5 2870.0 2922.5 -54.0 45 3,866 +12
Dec11 111003 2910.0 2930.5 2879.0 2920.0 -54.5 832 29,613 +885
Total Volume and Open Interest 111,129 318,879 +6,556
Hang Seng Index(HKFE)
Oct11 111003 16950 17097 16716 16897 -523 108,404 87,383 -4,198
Nov11 111003 16984 17050 16689 16859 -529 634 335  
Dec11 111003 16908 17034 16675 16851 -519 1,030 7,956 +200
Total Volume and Open Interest 110,178 96,332 -58,262
DAX(EUREX)
Dec11 111003 5356.0 5448.5 5267.0 5393.5 -77.5 202,603 173,473 +4,179
Mar12 111003 5309.0 5444.5 5284.5 5404.0 -78.5 770 5,632 +297
Jun12 111003 5345.5 5426.0 5345.5 5426.0 -78.5 11 199 +3
Total Volume and Open Interest 203,384 179,304 +4,479
FT-SE 100(EURONEXT)
Dec11 111003 5019.00 5064.50 4943.50 5043.00 -47.50 133,085 635,480 +11,023
Mar12 111003 4956.50 5008.00 4956.50 5008.00 -47.50 2 942 +0
Jun12 111003 4920.50 4969.00 4920.00 4969.00 -47.50 35 503 +35
Total Volume and Open Interest 133,122 636,925 +11,058
SPI 200(SFE)
Dec11 111003 3983.0 4000.0 3884.0 3888.0 -112.0 36,946 212,410 +751
Mar12 111003 3950.0 3950.0 3861.0 3864.0 -111.0 5 2,269 -23
Jun12 111003 3869.0 3869.0 3869.0 3869.0 -111.0 6 999 -72
Total Volume and Open Interest 36,997 217,768 +614
GSCI(CME)
Oct11 111003 582.50 592.50 580.00 583.50 -7.50 346 9,066 +62
Nov11 111003 584.00 592.50 580.50 584.00 -7.25 2 5 +0
Dec11 111003 586.00 594.50 583.00 586.00 -7.50 3 7 -3
Total Volume and Open Interest 351 9,078 +59
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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