Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 05, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111005 1164.50 1174.00 1161.00 1163.75 +3.75 160,218 255,798 -5,261
Jan12 111005 1175.75 1185.50 1172.50 1175.50 +3.75 47,907 113,963 +6,884
Mar12 111005 1187.75 1195.00 1182.25 1185.25 +4.00 16,031 52,395 +189
May12 111005 1194.75 1202.50 1190.50 1193.75 +4.25 11,268 61,766 -468
Jul12 111005 1202.75 1210.25 1198.50 1201.25 +3.75 13,637 41,692 +457
Aug12 111005 1201.00 1201.00 1196.00 1200.00 +4.00 45 462 -3
Sep12 111005 1191.00 1193.25 1186.00 1190.25 +4.25 16 317 -3
Nov12 111005 1183.50 1191.75 1180.00 1184.75 +4.25 10,977 35,013 +1,812
Jan13 111005 1188.50 1194.50 1188.50 1193.50 +4.25 41 10,244 +20
Mar13 111005 1199.25 1199.25 1195.00 1199.25 +4.25 2 158 +2
May13 111005 1202.50 1202.50 1198.25 1202.50 +4.25 0 48 +0
Jul13 111005 1205.25 1205.25 1201.00 1205.25 +4.25 3 220 +0
Aug13 111005 1201.75 1201.75 1197.50 1201.75 +4.25      
Sep13 111005 1185.75 1185.75 1181.50 1185.75 +4.25      
Total Volume and Open Interest 260,202 573,569 +3,648
Soybean Meal(CBOT)
Oct11 111005 300.90 303.30 300.40 301.50 +3.20 3,114 2,403 -1,296
Dec11 111005 304.40 307.70 303.50 305.20 +3.10 56,404 100,628 -2,407
Jan12 111005 307.00 309.80 306.30 307.50 +3.20 5,023 20,133 +138
Mar12 111005 310.40 316.30 310.40 311.60 +3.20 5,348 19,129 +752
May12 111005 313.60 316.20 313.10 314.00 +3.00 3,704 14,829 +919
Jul12 111005 315.40 319.30 315.40 316.90 +2.60 3,501 12,775 +338
Aug12 111005 318.40 320.00 317.40 317.40 +2.60 251 2,203 +173
Sep12 111005 315.30 319.50 315.30 316.90 +2.60 160 2,357 +80
Oct12 111005 314.90 317.00 313.10 313.10 +2.60 83 1,735 +16
Dec12 111005 315.70 318.10 315.00 315.40 +2.60 747 7,000 +196
Total Volume and Open Interest 78,343 184,653 -1,091
Soybean Oil(CBOT)
Oct11 111005 49.46 49.56 48.75 49.00 +0.21 2,194 2,436 -377
Dec11 111005 49.48 49.79 48.90 49.20 +0.20 64,239 148,156 -3,249
Jan12 111005 49.72 49.98 49.19 49.48 +0.20 11,990 39,660 +3,177
Mar12 111005 49.99 50.33 49.53 49.81 +0.23 8,315 39,836 +1,410
May12 111005 50.23 50.36 49.67 50.00 +0.27 4,667 23,845 +523
Jul12 111005 50.34 50.61 49.20 50.21 +0.32 3,681 17,577 +312
Aug12 111005 50.36 50.50 50.00 50.27 +0.38 138 2,359 -20
Sep12 111005 50.19 50.43 50.00 50.27 +0.47 110 2,408 +2
Oct12 111005 50.20 50.34 50.10 50.12 +0.47 92 2,395 +52
Dec12 111005 50.08 50.35 49.70 50.06 +0.32 1,515 9,180 +133
Total Volume and Open Interest 96,941 287,854 +1,963
Canola(WCE)
Nov11 111005 518.5 523.5 517.4 518.8 +0.3 15,423 50,257 -766
Jan12 111005 531.3 532.8 527.4 528.7 -0.2 6,911 70,169 +1,793
Mar12 111005 540.3 541.6 536.4 537.6 -0.5 2,077 22,225 +122
May12 111005 543.9 547.6 542.2 543.3 -0.7 1,194 12,619 -651
Jul12 111005 549.0 552.9 548.0 548.6 -0.2 90 5,387 -9
Total Volume and Open Interest 25,927 171,513 +474
Corn(CBOT)
Dec11 111005 592.25 607.50 591.00 605.50 +17.75 206,074 597,273 -7,484
Mar12 111005 606.00 620.50 604.75 618.25 +17.50 52,065 248,705 +444
May12 111005 612.25 628.00 612.25 626.00 +17.50 13,644 73,375 +1,333
Jul12 111005 617.50 632.75 617.50 630.75 +17.00 22,319 102,839 +827
Sep12 111005 590.00 602.00 587.75 599.25 +14.50 4,942 27,229 +2,061
Dec12 111005 562.25 574.75 562.00 573.25 +12.50 14,395 108,290 -1,162
Mar13 111005 578.50 587.00 572.25 584.75 +12.50 170 29,492 +19
May13 111005 582.00 591.75 579.25 591.75 +12.50 136 962 -2
Jul13 111005 592.25 596.75 584.25 596.75 +12.50 29 1,198 -5
Sep13 111005 577.00 577.00 564.75 577.00 +12.25 1 226 -1
Total Volume and Open Interest 314,241 1,202,658 -3,932
Wheat(CBOT)
Dec11 111005 611.00 631.00 607.25 625.25 +21.25 63,941 213,250 -3,423
Mar12 111005 649.00 663.75 644.75 660.00 +20.00 13,783 88,962 +589
May12 111005 672.50 687.75 670.50 685.25 +19.75 4,648 27,956 +328
Jul12 111005 687.50 702.25 681.75 698.75 +17.00 9,610 56,597 +776
Sep12 111005 704.75 718.50 701.25 716.25 +15.00 389 3,010 +68
Dec12 111005 729.00 740.25 722.00 737.75 +15.25 3,774 26,956 +78
Total Volume and Open Interest 96,207 420,266 -1,573
Wheat(KCBT)
Dec11 111005 691.50 706.25 690.00 699.75 +13.25 13,679 74,665 -341
Mar12 111005 708.25 721.50 705.50 715.25 +13.50 8,199 43,484 +1,512
May12 111005 718.00 730.25 715.75 723.50 +13.50 1,606 7,837 +175
Jul12 111005 723.25 736.75 721.00 729.75 +14.00 4,521 29,650 -559
Sep12 111005 730.00 749.00 730.00 743.75 +13.25 424 2,387 +195
Dec12 111005 755.25 771.00 755.25 767.75 +13.25 337 2,445 +225
Total Volume and Open Interest 28,784 160,762 +1,220
Wheat(MGE)
Dec11 111005 867.50 878.25 862.75 876.50 +13.75 1,812 13,777 -45
Mar12 111005 825.25 837.50 820.50 832.00 +10.25 1,957 13,857 +37
May12 111005 814.75 822.50 808.25 817.25 +9.50 652 4,554 +18
Jul12 111005 807.00 811.25 800.25 808.50 +9.25 635 5,064 +69
Sep12 111005 786.75 794.75 783.75 789.75 +5.00 266 2,432 +128
Total Volume and Open Interest 5,389 41,423 +233
Oats(CBOT)
Dec11 111005 325.50 327.50 324.00 325.00 +0.50 568 12,779 +234
Mar12 111005 335.75 338.00 335.00 336.00 +0.50 66 2,385 +27
May12 111005 342.00 342.00 341.50 342.00 +0.50 1 207 +0
Jul12 111005 348.00 348.00 347.50 348.00 +0.50 0 6 +0
Total Volume and Open Interest 635 15,420 +261
Rough Rice(CBOT)
Nov11 111005 15.93 16.05 15.89 16.01 +0.17 808 9,613 -404
Jan12 111005 16.27 16.35 16.23 16.32 +0.17 396 5,485 +152
Mar12 111005 16.58 16.61 16.57 16.61 +0.16 94 1,838 +87
May12 111005 16.81 16.88 16.81 16.88 +0.15 47 257 -11
Total Volume and Open Interest 1,380 17,388 -141
Live Cattle(CME)
Oct11 111005 122.100 122.850 122.000 122.800 +1.765 12,229 34,469 -3,520
Dec11 111005 122.300 122.800 122.100 122.650 +1.100 34,776 155,191 +1,630
Feb12 111005 123.250 123.700 123.080 123.500 +0.950 13,890 70,250 +1,047
Apr12 111005 125.285 126.200 125.285 126.150 +1.265 6,875 52,651 +1,099
Jun12 111005 122.730 123.650 122.730 123.635 +1.305 3,548 21,621 +888
Aug12 111005 122.000 122.850 122.000 122.830 +1.630 955 3,906 +50
Total Volume and Open Interest 72,517 340,399 +1,219
Feeder Cattle(CME)
Oct11 111005 139.985 140.035 138.985 139.350 +0.450 1,304 6,772 -699
Nov11 111005 141.935 142.035 141.130 141.750 +0.850 4,312 14,104 -719
Jan12 111005 144.100 144.575 143.630 144.380 +0.930 2,486 8,432 +196
Mar12 111005 144.700 145.035 144.300 144.850 +0.950 723 3,114 +118
Apr12 111005 145.150 145.450 144.630 145.450 +0.950 108 773 -11
May12 111005 144.935 145.600 144.935 145.600 +0.970 148 749 -18
Aug12 111005 146.575 146.750 146.000 146.685 +0.885 70 768 +21
Total Volume and Open Interest 9,152 34,723 -1,112
Lean Hogs(CME)
Oct11 111005 93.450 94.350 93.400 93.680 +0.280 4,599 16,961 -166
Dec11 111005 87.200 88.885 87.150 88.430 +1.580 19,178 101,670 -1,182
Feb12 111005 90.250 91.385 90.230 91.035 +0.935 5,937 57,749 +602
Apr12 111005 92.650 93.600 92.650 93.385 +0.705 6,430 43,535 +1,808
May12 111005 96.500 97.150 96.500 97.150 +0.850 62 1,387 +17
Jun12 111005 98.700 99.480 98.700 99.385 +0.585 2,478 22,316 +848
Jul12 111005 97.430 98.000 97.430 97.700 +0.315 322 6,485 +88
Aug12 111005 95.650 96.200 95.600 96.150 +0.500 545 5,877 +334
Total Volume and Open Interest 39,754 260,230 +2,482
Class III Milk(CME)
Oct11 111005 17.69 17.89 17.50 17.82 +0.17 250 5,374 -61
Nov11 111005 16.78 17.12 16.72 17.07 +0.35 565 5,410 -12
Dec11 111005 16.55 16.65 16.41 16.53 +0.07 334 4,858 -22
Jan12 111005 16.17 16.28 16.12 16.25 +0.08 164 2,229 +13
Feb12 111005 16.06 16.14 16.00 16.14 +0.14 143 1,921 +9
Total Volume and Open Interest 2,146 30,567 +79
Cocoa(ICE)
Dec11 111005 2604 2646 2604 2622 +30 13,435 72,997 +1,027
Mar12 111005 2657 2675 2641 2654 +31 3,098 58,407 +398
May12 111005 2660 2683 2652 2663 +29 830 19,554 +322
Jul12 111005 2683 2687 2680 2680 +29 170 9,429 +18
Sep12 111005 2691 2703 2682 2697 +30 111 10,632 +48
Dec12 111005 2721 2721 2704 2712 +31 69 9,209 +48
Mar13 111005 2740 2740 2734 2734 +30 16 2,623 +0
Total Volume and Open Interest 17,774 184,965 +1,877
Coffee "C"(ICE)
Dec11 111005 228.00 232.00 226.15 227.70 +1.15 13,144 69,118 +674
Mar12 111005 230.35 235.00 229.65 230.80 +1.25 3,037 26,627 -184
May12 111005 232.90 235.50 231.80 232.35 +1.30 1,594 11,405 -206
Jul12 111005 236.00 236.00 232.55 233.10 +1.40 1,077 3,777 -90
Sep12 111005 235.35 235.35 232.45 232.60 +1.45 655 3,154 +98
Dec12 111005 234.50 234.50 231.60 231.70 +1.60 124 2,253 +42
Total Volume and Open Interest 19,662 117,030 +355
Orange Juice(ICE)
Nov11 111005 152.90 155.90 152.20 153.35 +1.20 1,054 13,552 -651
Jan12 111005 150.65 151.75 149.55 150.00 unch 721 6,993 +375
Mar12 111005 150.95 150.95 149.70 149.75 -0.20 74 2,594 +58
May12 111005 150.10 150.25 149.75 149.75 -0.35 90 925 +89
Jul12 111005 150.15 150.15 150.15 150.15 -0.20 14 316 +13
Sep12 111005 150.25 150.25 150.25 150.25 -0.20 0 53 +0
Total Volume and Open Interest 1,953 24,443 -116
Sugar #11(ICE)
Mar12 111005 24.96 25.49 24.57 24.80 +0.11 34,056 245,219 +233
May12 111005 24.14 24.70 23.88 24.09 +0.06 10,646 70,917 +2,803
Jul12 111005 23.24 23.71 23.00 23.24 +0.12 6,156 64,493 -552
Oct12 111005 22.82 23.10 22.50 22.73 +0.12 3,785 36,319 +216
Mar13 111005 22.87 23.09 22.60 22.76 +0.09 1,794 27,908 +254
Total Volume and Open Interest 57,415 472,073 +3,053
London Cocoa(LCE)
Dec11 111005 1722 1734 1709 1717 +11 7,958 80,464 -920
Mar12 111005 1750 1759 1735 1743 +11 3,952 53,376 +559
May12 111005 1763 1774 1750 1758 +10 1,346 15,346 +78
Jul12 111005 1770 1789 1767 1773 +9 71 16,508 -3
Sep12 111005 1786 1802 1782 1786 +8 116 12,597 +80
Dec12 111005 1804 1814 1802 1802 +8 8 10,056 +0
Mar13 111005 1822 1830 1815 1815 +6 0 2,340 +0
Total Volume and Open Interest 13,451 191,187 -206
London Sugar(LCE)
Dec11 111005 659.90 665.30 643.70 648.40 +3.50 1,957 18,361 -548
Mar12 111005 644.40 647.00 627.40 631.70 +4.10 1,034 11,743 +0
May12 111005 635.00 637.90 623.90 624.20 +3.40 221 5,351 +64
Aug12 111005 623.70 627.30 616.20 616.20 +4.70 278 3,689 +102
Oct12 111005 616.70 619.80 610.10 610.10 +4.10 233 2,337 +67
Total Volume and Open Interest 3,800 42,352 -272
Cotton(ICE)
Oct11 111005 103.00 103.00 102.50 102.75 +1.83 4 27 -3
Dec11 111005 102.00 103.00 101.27 102.30 +0.43 16,289 86,992 +1,036
Mar12 111005 99.19 100.00 98.43 99.43 +0.56 4,463 41,708 -254
May12 111005 97.60 98.70 97.50 98.19 +0.64 1,233 7,601 +189
Jul12 111005 96.43 97.40 96.30 96.85 +0.66 874 11,288 +31
Oct12 111005 95.68 95.68 95.68 95.68 +0.56 0 3 +0
Total Volume and Open Interest 23,022 151,858 +977
Lumber(CME)
Nov11 111005 218.0 220.9 216.0 217.7 +1.9 777 5,563 -151
Jan12 111005 236.7 237.0 233.0 233.1 -2.6 391 4,325 +128
Mar12 111005 250.2 253.0 249.0 252.0 +0.5 18 817 +10
May12 111005 260.5 260.5 260.0 260.5 +0.5 2 129 +0
Total Volume and Open Interest 1,188 10,856 -13
Crude Oil(NYM)
Nov11 111005 78.25 79.91 76.94 79.68 +4.01 428,113 290,743 -2,599
Dec11 111005 78.45 80.04 77.13 79.83 +3.96 157,499 238,853 +13,711
Jan12 111005 78.50 80.06 77.30 79.96 +3.89 43,092 127,787 +3,714
Feb12 111005 78.64 80.18 77.57 80.11 +3.82 18,246 40,969 +1,213
Mar12 111005 78.50 80.37 77.76 80.27 +3.74 20,288 47,075 +980
Apr12 111005 79.00 80.43 78.03 80.43 +3.65 8,801 29,146 +1,300
May12 111005 78.93 80.62 78.70 80.62 +3.56 9,683 25,802 +198
Jun12 111005 79.68 80.95 78.84 80.84 +3.48 29,708 77,777 +543
Jul12 111005 79.51 81.12 79.01 81.06 +3.41 6,087 34,389 -1,024
Aug12 111005 80.51 81.28 80.51 81.28 +3.36 4,182 16,835 -459
Sep12 111005 79.75 81.55 79.75 81.52 +3.30 2,946 18,550 +134
Oct12 111005 81.80 81.80 81.10 81.80 +3.27 1,983 20,065 +278
Nov12 111005 81.41 82.12 81.34 82.12 +3.24 2,125 21,267 +529
Dec12 111005 80.95 82.56 80.27 82.47 +3.23 37,788 154,721 -264
Jan13 111005 82.64 82.64 82.64 82.64 +3.20 986 21,114 +231
Feb13 111005 82.80 82.80 82.80 82.80 +3.17 108 9,030 +3
Total Volume and Open Interest 789,626 1,431,783 +16,725
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111005 78.250 79.875 76.925 79.675 +4.000 14,303 2,043 -48
Dec11 111005 78.550 80.000 77.150 79.825 +3.950 708 860 +43
Jan12 111005 77.825 79.950 77.825 79.950 +3.875 50 331 -4
Feb12 111005 78.200 80.100 78.200 80.100 +3.800 16 127 +3
Mar12 111005 78.800 80.275 78.800 80.275 +3.750 2 17 +1
Apr12 111005 80.425 80.425 80.425 80.425 +3.650 1 4 +0
May12 111005 80.625 80.625 80.625 80.625 +3.575 0 6 +0
Jun12 111005 80.850 80.850 80.850 80.850 +3.500 1 12 -1
Jul12 111005 81.050 81.050 81.050 81.050 +3.400 0 4 +0
Total Volume and Open Interest 15,081 3,657 -6
Heating Oil(NYM)
Nov11 111005 277.51 277.91 273.55 277.66 +5.32 63,178 96,841 -1,887
Dec11 111005 276.02 277.51 273.05 277.35 +5.65 34,662 66,313 +2,643
Jan12 111005 274.79 276.97 272.37 276.91 +5.94 18,269 40,519 +1,290
Feb12 111005 272.82 275.61 271.32 275.56 +6.29 9,093 20,123 +1,026
Mar12 111005 270.66 273.82 268.95 273.76 +6.64 8,892 23,646 +130
Apr12 111005 264.91 270.70 264.91 270.68 +6.73 3,314 9,308 +243
May12 111005 264.10 267.74 263.40 267.61 +6.74 3,880 7,896 +531
Jun12 111005 264.00 266.16 261.88 266.16 +6.69 12,053 33,692 +617
Jul12 111005 264.00 266.45 262.96 266.45 +6.68 2,046 6,309 +316
Aug12 111005 263.77 267.04 263.77 267.04 +6.67 998 3,720 -114
Sep12 111005 264.59 267.68 264.46 267.67 +6.70 1,213 4,267 +157
Oct12 111005 265.42 268.58 264.58 268.57 +6.74 428 1,323 +69
Total Volume and Open Interest 159,984 329,440 +4,896
Gasoline(NYMEX)
Nov11 111005 254.58 258.14 251.57 256.92 +8.08 54,378 84,532 -2,179
Dec11 111005 248.00 251.47 245.63 250.74 +7.58 29,439 58,989 +691
Jan12 111005 243.92 248.04 242.32 247.63 +7.46 15,726 27,590 +1,232
Feb12 111005 243.47 246.56 241.37 246.56 +7.52 8,027 12,953 +534
Mar12 111005 242.95 246.74 242.42 246.74 +7.68 8,250 18,863 +1,742
Apr12 111005 252.85 257.20 252.80 257.20 +7.87 6,419 15,553 +1,970
May12 111005 252.80 256.93 251.03 256.88 +7.88 4,833 7,856 -161
Jun12 111005 252.76 255.98 250.04 255.98 +7.90 6,024 17,870 +843
Jul12 111005 249.41 254.33 249.41 254.33 +7.85 1,439 3,923 +406
Aug12 111005 247.69 252.57 247.69 252.57 +7.81 644 4,087 +52
Total Volume and Open Interest 136,702 271,347 +5,469
e-miNY RBOB Gasoline(NYM)
Nov11 111005 255.00 256.90 255.00 256.90 +8.10      
Dec11 111005 250.70 250.74 250.70 250.70 +7.50      
Jan12 111005 247.60 247.63 247.60 247.60 +7.40 0 1 +0
Feb12 111005 246.60 246.60 246.56 246.60 +7.60 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111005 3.654 3.692 3.553 3.570 -0.068 91,146 213,757 -8,602
Dec11 111005 3.949 3.980 3.869 3.884 -0.060 44,969 89,541 +5,499
Jan12 111005 4.115 4.146 4.041 4.058 -0.056 40,811 181,130 -2,112
Feb12 111005 4.136 4.166 4.065 4.079 -0.054 20,612 54,708 +5,899
Mar12 111005 4.102 4.129 4.034 4.049 -0.050 14,651 65,214 +5,085
Apr12 111005 4.090 4.117 4.021 4.036 -0.050 14,041 86,614 -41
May12 111005 4.121 4.144 4.054 4.068 -0.050 2,231 23,936 +295
Jun12 111005 4.165 4.182 4.092 4.107 -0.050 1,815 14,277 -77
Jul12 111005 4.208 4.224 4.137 4.151 -0.050 616 12,425 +111
Aug12 111005 4.215 4.244 4.159 4.174 -0.049 678 11,378 +10
Sep12 111005 4.255 4.255 4.162 4.175 -0.049 1,668 8,798 +133
Oct12 111005 4.287 4.287 4.199 4.212 -0.049 3,696 46,131 +303
Nov12 111005 4.433 4.441 4.357 4.370 -0.051 871 10,192 +201
Dec12 111005 4.688 4.729 4.650 4.663 -0.050 437 13,332 +220
Jan13 111005 4.853 4.853 4.800 4.808 -0.049 958 24,135 +158
Feb13 111005 4.825 4.847 4.774 4.784 -0.049 75 3,679 +42
Total Volume and Open Interest 240,587 938,710 +7,462
Brent Crude Oil(ICE)
Nov11 111005 101.81 102.84 100.66 102.73 +2.94 264,826 116,471 -13,752
Dec11 111005 99.57 101.20 98.80 101.12 +3.14 236,765 194,423 +1,237
Jan12 111005 98.80 100.14 97.66 100.07 +3.18 87,428 73,156 +9,279
Feb12 111005 97.99 99.47 96.91 99.40 +3.24 41,975 63,503 -244
Mar12 111005 97.22 98.94 96.57 98.87 +3.26 33,742 61,627 -4,273
Apr12 111005 96.88 98.60 96.21 98.53 +3.26 15,238 25,102 -888
May12 111005 96.70 98.39 96.03 98.32 +3.24 12,171 16,924 -90
Jun12 111005 96.58 98.23 95.89 98.16 +3.22 31,561 61,674 +951
Jul12 111005 96.60 98.03 95.88 98.03 +3.19 3,919 14,930 +258
Aug12 111005 96.80 97.88 96.70 97.88 +3.15 2,290 9,369 -241
Sep12 111005 96.32 97.68 95.80 97.68 +3.10 3,008 14,915 +36
Oct12 111005 96.49 97.48 96.25 97.48 +3.05 1,456 7,312 +144
Nov12 111005 96.80 97.27 96.80 97.27 +3.00 1,146 12,246 +205
Dec12 111005 95.64 97.13 94.97 97.05 +2.96 34,666 86,937 +1,508
Total Volume and Open Interest 788,560 894,023 -6,685
Gas Oil(ICE)
Oct11 111005 869.50 872.00 860.00 868.00 +2.75 56,934 81,074 -9,059
Nov11 111005 859.00 868.50 855.00 864.00 +4.00 115,523 117,926 +1,691
Dec11 111005 855.00 862.25 847.75 857.25 +5.25 86,149 85,754 +34
Jan12 111005 845.75 856.75 841.50 851.75 +7.00 39,475 59,316 -1,798
Feb12 111005 839.75 850.75 836.75 846.00 +8.00 18,047 37,694 +2,261
Mar12 111005 834.75 846.75 831.75 841.50 +9.00 11,525 30,626 +958
Apr12 111005 831.00 843.25 828.25 837.75 +9.50 5,621 18,179 +506
May12 111005 828.00 840.00 826.50 834.25 +9.50 5,317 14,843 +1,195
Jun12 111005 826.50 838.25 822.00 832.75 +9.75 10,997 39,298 +686
Jul12 111005 830.00 834.00 826.25 833.75 +10.00 1,043 12,438 +267
Total Volume and Open Interest 360,359 583,304 -628
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111005 2.432 2.475 2.432 2.470 +0.063 186 1,323 +55
Dec11 111005 2.349 2.394 2.349 2.388 +0.057 194 1,614 +41
Jan12 111005 2.243 2.284 2.243 2.279 +0.054 50 961 +21
Feb12 111005 2.210 2.242 2.210 2.235 +0.043 46 569 +5
Mar12 111005 2.255 2.269 2.252 2.261 +0.051 58 893 +6
Apr12 111005 2.278 2.299 2.275 2.282 +0.040 17 610 +11
May12 111005 2.300 2.317 2.293 2.313 +0.053 45 456 +18
Total Volume and Open Interest 861 8,872 +213
WTI Crude Oil(ICE)
Nov11 111005 77.89 79.89 76.93 79.68 +4.01 107,921 62,485 +47
Dec11 111005 78.04 80.02 77.12 79.83 +3.96 45,579 95,522 +843
Jan12 111005 77.84 79.96 77.32 79.96 +3.89 21,528 35,479 +1,388
Feb12 111005 78.61 80.19 77.70 80.11 +3.82 8,326 15,456 +354
Mar12 111005 78.66 80.40 78.05 80.27 +3.74 6,501 16,273 -898
Apr12 111005 78.88 80.44 78.19 80.43 +3.65 2,828 7,120 +847
May12 111005 79.06 80.64 78.58 80.62 +3.56 2,030 8,133 +129
Jun12 111005 79.43 80.88 78.75 80.84 +3.48 7,702 35,175 +431
Jul12 111005 79.72 81.11 79.72 81.06 +3.41 955 7,722 -24
Aug12 111005 81.28 81.28 81.28 81.28 +3.36 402 4,405 -18
Sep12 111005 81.52 81.52 81.52 81.52 +3.30 400 8,304 +69
Oct12 111005 81.80 81.80 81.80 81.80 +3.27 223 1,749 +35
Nov12 111005 82.12 82.12 82.12 82.12 +3.24 389 2,767 +40
Dec12 111005 81.07 82.50 80.20 82.47 +3.23 11,144 51,456 +2,357
Jan13 111005 82.64 82.64 82.64 82.64 +3.20 1 2,054 +0
Feb13 111005 82.80 82.80 82.80 82.80 +3.17 1 589 +1
Total Volume and Open Interest 218,143 436,829 +5,744
US Dollar Index(ICE)
Dec11 111005 79.640 79.870 79.280 79.385 -0.720 36,823 71,999 +836
Mar12 111005 80.375 80.375 79.865 79.865 -0.720 1 520 +1
Jun12 111005 80.325 80.325 80.325 80.325 -0.720 0 2 +0
Total Volume and Open Interest 36,824 72,521 +837
Australian Dollar(CME)
Dec11 111005 94.70 95.79 93.22 95.66 +2.44 234,274 99,709 -618
Mar12 111005 93.76 94.83 92.41 94.80 +2.39 96 153 +14
Jun12 111005 94.09 94.09 91.72 94.09 +2.37 0 21 +0
Total Volume and Open Interest 234,370 100,016 -604
British Pound(CME)
Dec11 111005 154.67 154.86 153.85 154.58 +0.90 119,093 175,392 +11,234
Mar12 111005 154.25 154.56 153.58 154.48 +0.90 33 101 -7
Jun12 111005 154.40 154.40 153.50 154.40 +0.90 0 3 +0
Total Volume and Open Interest 119,126 175,500 +11,227
Canadian Dollar(CME)
Dec11 111005 94.83 96.03 94.42 95.74 +1.98 146,114 97,696 +11,613
Mar12 111005 94.40 95.88 93.67 95.64 +1.97 334 4,473 +49
Jun12 111005 95.46 95.81 95.34 95.62 +1.97 50 1,033 +11
Sep12 111005 94.19 95.59 93.58 95.59 +2.01 24 424 +5
Total Volume and Open Interest 146,530 103,733 +11,679
Japanese Yen(CME)
Dec11 111005 130.29 130.68 129.88 130.49 +0.33 89,886 134,311 +6,884
Mar12 111005 130.56 130.74 130.40 130.74 +0.34 192 390 +69
Jun12 111005 131.00 131.00 130.67 131.00 +0.33 0 19 +0
Total Volume and Open Interest 90,078 134,724 +6,953
Swiss Franc(CME)
Dec11 111005 109.22 109.38 108.29 108.41 +0.05 23,398 24,336 +1,275
Mar12 111005 109.22 109.22 108.56 108.67 +0.05 5 618 -3
Jun12 111005 108.99 108.99 108.93 108.99 +0.06 0 4 +0
Total Volume and Open Interest 23,403 24,964 +1,272
EuroFX(CME)
Dec11 111005 133.31 133.80 132.56 133.51 +1.15 416,518 218,578 -6,779
Mar12 111005 133.20 133.80 132.39 133.54 +1.15 397 1,422 +41
Jun12 111005 133.59 133.59 132.44 133.59 +1.15 4 830 +0
Total Volume and Open Interest 416,919 220,839 -6,738
Mexican Peso(CME)
Oct11 111005 737.8 737.8 714.5 737.8 +23.2      
Nov11 111005 736.0 736.0 712.8 736.0 +23.2      
Total Volume and Open Interest 38,483 89,418 -99
Brazilian Real(CME)
Nov11 111005 542.00 542.00 524.50 542.00 +17.50 0 1,500 +0
Dec11 111005 539.20 539.20 538.50 539.20 +17.20 169 5,220 -131
Jan12 111005 536.40 536.40 519.50 536.40 +16.90 0 10,149 +0
Feb12 111005 533.65 533.65 516.95 533.65 +16.70      
Total Volume and Open Interest 169 32,190 -131
30-Year T-Bonds(CBOT)
Dec11 111005 144~180 144~250 143~120 143~180 -1~260 412,019 625,900 -11,019
Mar12 111005 144~080 144~310 143~030 143~040 -1~270 174 946 +49
Jun12 111005 142~150 144~100 142~150 142~150 -1~270      
Total Volume and Open Interest 412,193 626,846 -10,970
10-Year T-Notes(CBOT)
Dec11 111005 130~215 130~235 130~005 130~035 -0~270 1,406,948 1,487,856 -34,622
Mar12 111005 130~015 130~095 129~135 129~135 -0~280 20 8,525 +11
Jun12 111005 128~135 129~095 128~135 128~135 -0~280      
Total Volume and Open Interest 1,406,968 1,496,381 -34,611
5-Year T-Notes(CBOT)
Dec11 111005 122~100 122~104 122~060 122~067 -0~040 595,838 1,228,941 -18,375
Mar12 111005 122~003 122~043 122~003 122~003 -0~040      
Jun12 111005 121~027 121~067 121~027 121~027 -0~040      
Total Volume and Open Interest 595,838 1,228,941 -18,375
2 Year T-Notes(CBOT)
Dec11 111005 110~015 110~017 110~012 110~013 -0~003 138,803 735,098 +3,058
Mar12 111005 110~011 110~013 110~011 110~011 -0~002 0 159 +0
Jun12 111005 109~077 109~079 109~077 109~077 -0~002      
Total Volume and Open Interest 138,803 735,257 +3,058
Eurodollars(CME)
Dec11 111005 99.435 99.440 99.420 99.435 +0.020 367,893 1,072,915 -15,950
Mar12 111005 99.360 99.370 99.340 99.360 +0.025 339,305 1,045,944 +8,078
Jun12 111005 99.350 99.365 99.330 99.345 +0.015 284,414 1,061,178 -13,647
Sep12 111005 99.350 99.365 99.335 99.340 unch 259,146 723,779 -8,099
Dec12 111005 99.355 99.360 99.330 99.335 -0.005 266,224 746,144 +16,985
Mar13 111005 99.345 99.350 99.320 99.325 -0.005 177,254 764,803 +11,925
Jun13 111005 99.285 99.290 99.245 99.260 -0.010 155,283 513,776 -2,598
Sep13 111005 99.190 99.190 99.140 99.150 -0.025 163,631 457,245 -9,687
Dec13 111005 99.040 99.045 98.975 98.990 -0.040 139,007 402,071 -4,839
Mar14 111005 98.890 98.895 98.825 98.835 -0.055 102,511 282,607 +1,357
Jun14 111005 98.725 98.730 98.650 98.660 -0.070 86,967 258,940 -579
Sep14 111005 98.545 98.555 98.465 98.475 -0.090 78,005 169,832 -1,588
Dec14 111005 98.370 98.380 98.280 98.290 -0.110 77,937 166,008 +3,735
Mar15 111005 98.205 98.220 98.110 98.120 -0.125 40,448 110,450 +196
Jun15 111005 6.310 6.315 6.195 6.205 -0.140 33,474 92,515 -1,967
Sep15 111005 6.160 6.165 6.035 6.050 -0.150 30,088 75,847 -985
Dec15 111005 6.000 6.015 5.885 5.895 -0.155 24,415 58,337 -1,238
Mar16 111005 5.890 5.905 5.765 5.775 -0.160 18,781 52,314 +1,370
Total Volume and Open Interest 2,705,271 8,328,105 -11,379
30 Day Federal Funds(CBOT)
Oct11 111005 99.912 99.918 99.910 99.915 +0.005 3,630 63,351 +1,834
Nov11 111005 99.915 99.920 99.910 99.915 unch 4,783 60,822 -880
Dec11 111005 99.910 99.920 99.910 99.910 unch 3,928 58,981 +492
Jan12 111005 99.895 99.905 99.895 99.900 +0.005 5,918 50,339 -199
Feb12 111005 99.885 99.895 99.880 99.885 +0.005 3,419 43,949 -777
Mar12 111005 99.875 99.890 99.875 99.880 +0.005 3,138 29,470 +261
Total Volume and Open Interest 36,015 623,049 -268
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111005 99.685 99.685 99.685 99.685 -0.005 0 281 +0
Mar12 111005 99.685 99.685 99.685 99.685 unch 0 300 +0
Jun12 111005 99.688 99.688 99.688 99.688 -0.003      
Sep12 111005 99.685 99.685 99.685 99.685 -0.003      
Dec12 111005 99.690 99.690 99.690 99.690 -0.060      
Mar13 111005 99.690 99.690 99.690 99.690 -0.060      
Jun13 111005 99.645 99.645 99.645 99.645 -0.060      
Sep13 111005 99.505 99.505 99.505 99.505 -0.060      
Dec13 111005 99.365 99.365 99.365 99.365 -0.060      
Mar14 111005 99.225 99.225 99.225 99.225 -0.060      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111005 99.69 99.69 99.69 99.69 unch 0 2,382 +0
Mar12 111005 99.68 99.68 99.68 99.68 unch 700 2,128 -310
Jun12 111005 99.69 99.69 99.69 99.69 0.00 300 1,470 +0
Sep12 111005 99.68 99.68 99.68 99.68 0.00 200 610 +199
Dec12 111005 99.69 99.69 99.69 99.69 -0.06 0 51 +0
Mar13 111005 99.69 99.69 99.69 99.69 -0.06 0 1 +0
Jun13 111005 99.64 99.64 99.64 99.64 -0.06      
Sep13 111005 99.50 99.50 99.50 99.50 -0.06      
Total Volume and Open Interest 1,200 6,644 -111
Japanese Gov't Bonds(SGX)
Dec11 111005 142.57 142.75 142.39 142.67 +0.10 3,463 23,797 +1,073
Mar12 111005 141.93 141.93 141.93 141.93 +0.10 0 4 +0
Jun12 111005 139.84 139.84 139.84 139.84 +0.10      
Total Volume and Open Interest 3,463 23,801 +1,073
Euro-Bund(EUREX)
Dec11 111005 138.00 138.28 136.81 137.06 -1.18 974,223 890,288 +24,728
Mar12 111005 138.03 138.67 137.37 137.57 -1.18 122 433 -32
Jun12 111005 137.36 137.36 137.36 137.36 -1.18      
Total Volume and Open Interest 974,345 890,721 +24,696
Euro-Bobl(EUREX)
Dec11 111005 122.82 122.98 122.39 122.46 -0.47 446,729 685,135 +229
Mar12 111005 122.88 122.88 122.88 122.88 -0.47 3 12,945 +0
Jun12 111005 122.61 122.61 122.61 122.61 -0.47      
Total Volume and Open Interest 446,732 698,080 +229
3-Mth Euribor(EUREX)
Dec11 111005 98.755 98.755 98.755 98.755 +0.030 23 1,887 +21
Mar12 111005 98.895 98.900 98.890 98.890 +0.005 1 2,463 +0
Jun12 111005 98.935 98.935 98.935 98.935 -0.020 1 1,019 +1
Total Volume and Open Interest 432 8,813 -231
Long Gilt(LIFFE)
Dec11 111005 130~28 131~06 130~02 130~05 -1~03 197,273 341,719 +5,595
Mar12 111005 130~12 130~12 130~12 130~12 -1~03      
Total Volume and Open Interest 197,273 341,719 +5,595
3-Mth Short Sterling(LIFFE)
Dec11 111005 98.95 98.98 98.94 98.97 +0.02 44,977 356,545 -8,930
Mar12 111005 98.99 99.01 98.98 98.99 unch 50,918 394,625 -1,405
Jun12 111005 99.03 99.04 99.00 99.01 -0.01 60,486 217,953 -8,811
Sep12 111005 99.04 99.06 99.01 99.02 -0.02 65,092 248,898 +7,627
Dec12 111005 99.02 99.04 98.98 98.99 -0.03 54,810 238,532 +302
Mar13 111005 99.01 99.01 98.95 98.97 -0.04 33,971 165,688 +4,192
Total Volume and Open Interest 391,402 2,019,370 -12,942
3-Mth Euribor(LIFFE)
Dec11 111005 98.715 98.765 98.715 98.755 +0.030 191,939 755,278 -12,243
Mar12 111005 98.875 98.915 98.875 98.890 +0.005 152,930 525,916 +7,079
Jun12 111005 98.945 98.975 98.930 98.935 -0.020 112,016 362,770 +1,475
Total Volume and Open Interest 868,154 3,338,818 +6,034
3-Mth Aus T-Bills(SFE)
Dec11 111005 95.84 95.88 95.79 95.81 -0.05 21,579 227,231 +2,702
Mar12 111005 96.38 96.44 96.32 96.35 -0.04 19,767 196,220 +2,510
Jun12 111005 96.47 96.55 96.42 96.44 -0.04 9,914 117,160 -1,066
Sep12 111005 96.41 96.51 96.38 96.40 -0.03 4,585 79,763 +1,656
Dec12 111005 96.33 96.44 96.30 96.32 -0.03 4,121 44,967 +1,695
Mar13 111005 96.25 96.36 96.20 96.24 -0.03 2,617 43,399 +571
Jun13 111005 96.15 96.27 96.10 96.15 -0.03 3,196 31,184 +1,071
Sep13 111005 96.10 96.17 96.04 96.05 -0.02 954 11,258 +541
Dec13 111005 95.93 95.93 95.93 95.93 -0.02 4 2,692 +0
Mar14 111005 95.81 95.81 95.81 95.81 -0.02 0 406 +0
Total Volume and Open Interest 66,745 754,346 +9,680
10-Year Aus T-Bonds(SFE)
Dec11 111005 95.97 96.03 95.89 95.91 -0.08 66,741 374,026 +18,739
Mar12 111005 95.91 95.91 95.91 95.91 -0.08      
Total Volume and Open Interest 66,741 374,026 +18,739
3-Year Aus T-Bonds(SFE)
Dec11 111005 96.59 96.68 96.54 96.57 -0.04 167,504 527,677 +35,042
Mar12 111005 96.57 96.57 96.57 96.57 -0.04      
Total Volume and Open Interest 167,504 527,677 +35,042
Gold(CMX)
Oct11 111005 1629.3 1640.3 1599.6 1640.3 +25.6 159 870 -253
Dec11 111005 1626.8 1648.9 1596.6 1641.6 +25.6 200,942 274,079 -4,978
Feb12 111005 1629.7 1648.9 1599.8 1643.4 +25.5 6,558 46,388 +2,754
Apr12 111005 1625.5 1647.2 1601.3 1645.0 +25.5 2,056 11,440 +721
Jun12 111005 1633.7 1646.6 1613.7 1646.6 +25.4 390 16,776 +15
Aug12 111005 1636.6 1650.5 1609.7 1648.4 +25.4 492 7,277 +231
Oct12 111005 1638.0 1651.0 1620.0 1650.2 +25.3 349 4,866 +254
Dec12 111005 1615.0 1652.9 1614.3 1652.4 +25.3 200 15,574 -12
Feb13 111005 1624.4 1654.6 1624.4 1654.6 +25.4 69 3,385 -5
Apr13 111005 1657.2 1657.2 1657.2 1657.2 +25.5 1 327 -1
Jun13 111005 1660.2 1660.2 1660.2 1660.2 +25.5 117 13,112 +26
Aug13 111005 1663.3 1663.3 1663.3 1663.3 +25.6      
Total Volume and Open Interest 212,252 436,920 -881
Silver(CMX)
Dec11 111005 3025.5 3064.0 2843.5 3035.2 +51.3 52,148 62,358 +632
Mar12 111005 3028.0 3055.0 2850.0 3039.0 +51.3 6,030 9,147 -808
May12 111005 3006.5 3044.0 2980.0 3040.8 +51.2 217 2,786 +11
Jul12 111005 2995.0 3044.0 2911.0 3041.6 +51.1 154 2,294 +24
Sep12 111005 2967.0 3050.0 2960.0 3039.9 +51.1 52 833 +17
Dec12 111005 2970.0 3038.2 2901.5 3038.2 +51.3 591 10,255 +213
Mar13 111005 3031.6 3031.6 3031.6 3031.6 +51.3 0 751 +0
Total Volume and Open Interest 59,477 101,102 +81
Platinum(NYMEX)
Oct11 111005 1455.1 1480.8 1440.0 1478.0 +16.1 81 939 +0
Jan12 111005 1482.0 1497.8 1434.5 1482.9 +14.3 11,969 34,631 +538
Apr12 111005 1489.0 1493.5 1438.9 1486.8 +14.3 117 2,654 +32
Jul12 111005 1455.6 1489.8 1455.6 1489.8 +14.3 2 36 +1
Total Volume and Open Interest 12,170 38,401 +471
Palladium(NYMEX)
Dec11 111005 569.50 579.05 535.00 570.35 +6.20 6,522 19,217 +373
Mar12 111005 554.50 574.35 541.70 571.15 +6.10 26 287 +4
Jun12 111005 572.15 572.15 572.15 572.15 +6.10 0 9 +0
Total Volume and Open Interest 6,558 19,516 +377
Copper(CMX)
Dec11 111005 313.50 317.05 302.55 310.60 +0.25 64,204 73,744 -2,704
Mar12 111005 315.80 318.65 304.90 312.60 +0.30 4,333 28,935 -833
May12 111005 310.85 313.90 309.90 313.85 +0.25 494 8,327 +103
Jul12 111005 313.80 314.75 313.80 314.75 +0.20 57 1,797 +8
Sep12 111005 311.15 315.55 310.75 315.55 +0.15 26 962 +9
Total Volume and Open Interest 70,123 121,499 -3,286
DJIA Index(CBOT)
Dec11 111005 10681 10865 10630 10838 +155 444 12,341 +70
Mar12 111005 10762 10762 10606 10762 +156 0 21 +0
Jun12 111005 10692 10692 10536 10692 +156      
Sep12 111005 10629 10629 10473 10629 +156      
Total Volume and Open Interest 444 12,362 +70
E-mini DJIA Index(CBOT)
Dec11 111005 10691 10882 10619 10838 +155 216,264 75,809 -3,855
Mar12 111005 10565 10785 10565 10762 +156 14 138 -4
Jun12 111005 10692 10692 10692 10692 +156 3 2 +2
Sep12 111005 10629 10629 10629 10629 +156 0 10 +0
Total Volume and Open Interest 216,281 75,959 -3,857
S & P 500(CME)
Dec11 111005 1115.20 1141.00 1106.80 1135.00 +21.40 25,593 292,810 +7,156
Mar12 111005 1108.00 1134.20 1103.20 1128.60 +21.40 106 3,289 +58
Jun12 111005 1123.40 1129.00 1098.00 1123.40 +21.40 17 656 +2
Sep12 111005 1117.40 1123.00 1092.00 1117.40 +21.40      
Total Volume and Open Interest 25,716 296,855 +7,216
S & P 500 E-Mini(Globex)
Dec11 111005 1114.50 1141.25 1106.50 1135.00 +21.50 4,190,407 3,139,609 +23,869
Mar12 111005 1109.00 1135.00 1100.50 1128.50 +21.25 3,685 3,838 +1,158
Total Volume and Open Interest 4,194,137 3,143,543 +25,014
NASDAQ 100(CME)
Dec11 111005 2113.00 2183.00 2099.50 2167.50 +54.00 1,231 15,366 +576
Mar12 111005 2164.00 2170.00 2097.00 2164.00 +54.00      
Jun12 111005 2161.00 2161.00 2157.00 2161.00 +54.00      
Total Volume and Open Interest 1,231 15,366 +576
NASDAQ 100 E-Mini(Globex)
Dec11 111005 2112.80 2182.00 2099.30 2167.50 +54.00 537,716 322,617 +1,579
Mar12 111005 2115.00 2165.00 2115.00 2164.00 +54.00 14 246 -2
Total Volume and Open Interest 537,730 322,866 +1,577
S & P Midcap 400(CME)
Dec11 111005 784.90 790.00 765.00 784.90 +17.90 871 4,898 +870
Mar12 111005 782.90 785.00 782.90 782.90 +17.90      
Jun12 111005 780.90 783.00 780.90 780.90 +17.90      
Total Volume and Open Interest 871 4,898 +870
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111005 8530 8560 8370 8525 -15 7,597 25,479 -612
Mar12 111005 8410 8540 8400 8525 -15 0 8 +0
Total Volume and Open Interest 7,597 25,487 -612
Nikkei 225(SGX)
Dec11 111005 8415 8540 8335 8400 -40 147,791 181,653 +1,699
Mar12 111005 8385 8390 8385 8390 -40 1,966 3,807 +1,844
Jun12 111005 8315 8315 8315 8315 -40 0 18 +0
Total Volume and Open Interest 151,291 199,294 +4,723
CAC 40(EURONEXT)
Oct11 111005 2907.5 3005.0 2887.5 2976.5 +125.5 145,532 295,143 +8,304
Nov11 111005 2892.0 2997.5 2883.0 2970.5 +126.0 159 3,964 +105
Dec11 111005 2891.0 2992.0 2888.0 2967.5 +125.5 778 29,986 +431
Total Volume and Open Interest 146,469 329,097 +8,840
Hang Seng Index(HKFE)
Oct11 111004 16674 16857 16139 16257 -640 107,352 91,183 +3,800
Nov11 111004 16600 16800 16107 16223 -636 1,211 731 +396
Dec11 111004 16615 16804 16149 16214 -637 639 8,065 +109
Total Volume and Open Interest 109,290 100,635 +4,303
DAX(EUREX)
Dec11 111005 5315.0 5524.5 5272.0 5472.0 +239.5 228,813 180,099 +352
Mar12 111005 5316.0 5532.0 5288.0 5482.5 +239.5 603 6,172 +254
Jun12 111005 5347.0 5506.5 5347.0 5504.0 +241.5 211 397 +198
Total Volume and Open Interest 229,627 186,668 +804
FT-SE 100(EURONEXT)
Dec11 111005 5028.00 5095.00 4973.50 5074.50 +161.00 183,624 641,115 +2,184
Mar12 111005 4989.50 5039.50 4961.50 5039.50 +161.00 1 939 +1
Jun12 111005 5000.50 5000.50 5000.50 5000.50 +161.00 0 525 +0
Total Volume and Open Interest 183,625 642,579 +2,185
SPI 200(SFE)
Dec11 111005 3900.0 3957.0 3812.0 3935.0 +39.0 48,124 212,961 +4,592
Mar12 111005 3800.0 3920.0 3798.0 3909.0 +40.0 5 2,284 -9
Jun12 111005 3912.0 3912.0 3912.0 3912.0 +41.0 18 998 -1
Total Volume and Open Interest 48,471 218,697 +4,554
GSCI(CME)
Oct11 111005 581.75 592.00 581.00 592.00 +17.50 236 9,056 +40
Nov11 111005 592.00 592.00 584.00 592.00 +17.50 4 5 +0
Dec11 111005 594.00 594.00 594.00 594.00 +17.50 0 7 +0
Total Volume and Open Interest 240 9,068 +40
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