MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 07, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111007 1163.25 1170.00 1152.25 1158.25 -5.50 113,464 242,482 -5,255
Jan12 111007 1175.75 1181.75 1164.25 1170.00 -5.75 29,980 117,783 +3,116
Mar12 111007 1184.75 1190.75 1173.50 1179.25 -5.75 16,383 55,343 +2,082
May12 111007 1193.50 1199.00 1182.25 1187.25 -6.50 8,153 62,561 +1,083
Jul12 111007 1200.00 1207.00 1191.75 1195.25 -6.50 5,974 43,837 +974
Aug12 111007 1202.25 1202.25 1192.50 1192.50 -7.00 14 460 +0
Sep12 111007 1185.00 1190.00 1182.00 1182.00 -8.00 28 322 +0
Nov12 111007 1182.75 1188.50 1173.25 1175.00 -7.75 8,270 39,056 +2,043
Jan13 111007 1183.75 1191.50 1183.75 1183.75 -7.75 19 10,233 -11
Mar13 111007 1189.50 1197.25 1189.50 1189.50 -7.75 0 158 +0
May13 111007 1190.75 1198.50 1190.75 1190.75 -7.75 16 54 +6
Jul13 111007 1200.00 1203.25 1195.50 1195.50 -7.75 54 193 -27
Aug13 111007 1192.00 1199.75 1192.00 1192.00 -7.75      
Sep13 111007 1176.00 1183.75 1176.00 1176.00 -7.75      
Total Volume and Open Interest 182,427 573,983 +4,015
Soybean Meal(CBOT)
Oct11 111007 300.50 302.10 297.50 300.10 +0.40 1,956 1,419 -344
Dec11 111007 304.50 306.40 300.90 304.30 +0.20 43,170 101,024 +1,812
Jan12 111007 306.50 308.60 303.30 306.60 +0.10 3,266 20,133 -24
Mar12 111007 311.30 312.30 307.00 310.20 -0.20 3,499 20,401 +549
May12 111007 313.60 314.70 310.00 312.60 -0.20 2,652 15,143 +213
Jul12 111007 315.70 317.90 312.70 315.80 +0.10 3,766 14,107 +811
Aug12 111007 316.20 318.50 313.50 316.30 +0.10 367 2,425 +132
Sep12 111007 315.30 318.80 314.00 315.40 +0.10 380 2,611 +162
Oct12 111007 313.00 315.10 310.60 310.60 -0.20 112 1,837 +62
Dec12 111007 312.50 315.60 311.10 311.80 -1.20 1,019 7,532 +350
Total Volume and Open Interest 60,244 188,109 +3,738
Soybean Oil(CBOT)
Oct11 111007 48.95 49.31 48.90 49.07 +0.15 1,898 1,391 -503
Dec11 111007 49.32 49.65 48.97 49.32 +0.18 50,161 146,333 -1,039
Jan12 111007 49.63 49.93 49.35 49.61 +0.18 10,155 41,523 +266
Mar12 111007 50.13 50.26 49.66 49.95 +0.19 6,329 40,611 +309
May12 111007 50.12 50.43 49.86 50.17 +0.21 3,461 24,522 +382
Jul12 111007 50.23 50.63 50.05 50.39 +0.20 2,563 18,223 +553
Aug12 111007 50.35 50.62 50.19 50.44 +0.20 233 2,359 -6
Sep12 111007 50.35 50.59 50.19 50.39 +0.20 318 2,547 +144
Oct12 111007 50.00 50.77 49.97 50.20 +0.21 108 2,444 +49
Dec12 111007 50.00 50.46 49.90 50.17 +0.22 766 9,812 +333
Total Volume and Open Interest 75,992 289,774 +488
Canola(WCE)
Nov11 111007 524.5 524.5 516.1 518.6 -4.2 5,967 49,102 +1,575
Jan12 111007 533.0 533.0 526.2 528.5 -4.3 3,980 69,686 +605
Mar12 111007 539.5 541.1 535.4 537.6 -4.1 1,252 22,619 +375
May12 111007 547.2 547.2 540.7 543.3 -4.5 627 12,311 -423
Jul12 111007 551.3 551.3 547.9 548.7 -4.3 88 5,396 +36
Total Volume and Open Interest 11,953 169,969 +2,173
Corn(CBOT)
Dec11 111007 605.50 607.50 596.25 600.00 -5.50 161,053 594,490 +3,675
Mar12 111007 618.50 620.00 608.75 612.75 -5.50 37,637 250,476 +1,021
May12 111007 626.00 626.00 616.50 620.25 -5.25 14,628 76,188 +1,987
Jul12 111007 631.00 631.00 621.00 624.25 -5.75 16,835 106,026 +1,802
Sep12 111007 599.00 599.25 590.50 593.25 -6.00 1,996 29,442 +208
Dec12 111007 574.00 575.00 567.50 568.00 -7.00 6,910 109,018 +226
Mar13 111007 580.00 586.50 579.50 579.50 -7.00 79 29,598 -20
May13 111007 591.75 593.50 586.50 586.50 -7.00 12 1,038 -4
Jul13 111007 593.75 598.50 591.50 591.50 -7.00 14 1,167 +7
Sep13 111007 573.00 579.00 573.00 573.00 -6.00 0 225 +0
Total Volume and Open Interest 239,341 1,210,729 +8,930
Wheat(CBOT)
Dec11 111007 615.00 623.00 606.00 607.50 -8.50 53,310 213,873 +3,375
Mar12 111007 652.50 657.75 642.25 644.00 -8.50 6,670 89,809 +420
May12 111007 676.75 681.25 667.50 668.50 -8.75 2,476 28,508 +449
Jul12 111007 692.00 693.00 678.50 681.00 -8.00 2,994 56,524 +491
Sep12 111007 699.50 700.00 697.00 699.50 -7.75 94 2,979 -18
Dec12 111007 730.00 734.75 720.50 721.75 -9.25 1,162 27,503 +256
Total Volume and Open Interest 66,743 422,735 +4,981
Wheat(KCBT)
Dec11 111007 697.00 703.25 681.25 684.50 -13.25 7,371 70,695 -584
Mar12 111007 712.25 717.75 697.50 700.50 -13.00 2,611 44,241 +720
May12 111007 724.25 726.50 707.00 709.00 -13.75 364 7,911 +7
Jul12 111007 731.00 731.00 714.50 716.75 -11.75 1,709 29,543 +250
Sep12 111007 743.75 743.75 728.75 730.50 -11.50 175 2,430 +29
Dec12 111007 760.00 760.75 752.00 754.25 -11.50 195 2,597 +84
Total Volume and Open Interest 12,425 157,710 +506
Wheat(MGE)
Dec11 111007 897.00 937.50 896.00 919.50 +24.50 2,182 13,213 -410
Mar12 111007 835.50 854.50 835.00 839.50 +4.00 2,110 13,822 +212
May12 111007 817.00 829.50 816.50 820.00 +4.00 832 4,694 +81
Jul12 111007 805.50 812.25 803.25 806.50 +2.50 614 5,110 +51
Sep12 111007 786.00 790.25 782.00 785.50 +0.50 243 2,646 +127
Total Volume and Open Interest 6,080 41,274 +99
Oats(CBOT)
Dec11 111007 325.00 325.50 316.50 321.00 -3.50 635 12,887 -131
Mar12 111007 335.00 335.75 327.75 331.50 -4.00 91 2,514 +38
May12 111007 337.50 341.50 337.50 337.50 -4.00 11 210 +3
Jul12 111007 343.50 347.50 343.50 343.50 -4.00 1 6 +0
Total Volume and Open Interest 739 15,674 -89
Rough Rice(CBOT)
Nov11 111007 15.90 15.97 15.61 15.62 -0.31 866 9,211 -319
Jan12 111007 16.25 16.25 15.92 15.93 -0.31 476 5,705 +187
Mar12 111007 16.52 16.52 16.24 16.24 -0.31 353 2,137 +235
May12 111007 16.80 16.80 16.51 16.51 -0.30 7 258 +0
Total Volume and Open Interest 1,733 17,530 +124
Live Cattle(CME)
Oct11 111007 122.300 122.430 121.430 121.980 -0.370 7,389 31,947 -1,500
Dec11 111007 122.300 122.600 121.450 121.850 -0.550 21,475 157,218 +1,847
Feb12 111007 123.180 123.550 122.700 123.200 -0.030 7,497 71,967 +1,212
Apr12 111007 126.300 126.900 126.035 126.750 +0.300 5,617 54,249 +1,278
Jun12 111007 123.750 124.250 123.385 124.250 +0.400 1,427 22,344 +403
Aug12 111007 122.785 123.300 122.700 123.200 +0.350 293 4,094 +114
Total Volume and Open Interest 43,805 344,258 +3,390
Feeder Cattle(CME)
Oct11 111007 139.100 140.150 138.880 139.630 +0.530 953 6,133 -432
Nov11 111007 141.400 142.685 141.235 142.350 +0.775 2,691 13,307 -313
Jan12 111007 144.000 145.250 144.000 144.685 +0.305 1,941 9,051 +5
Mar12 111007 144.500 145.600 144.325 145.435 +0.685 917 3,558 +296
Apr12 111007 145.000 145.800 145.000 145.750 +0.600 28 764 +3
May12 111007 145.500 146.150 145.500 146.150 +0.900 38 762 +9
Aug12 111007 146.350 147.050 146.285 147.050 +0.815 27 778 -6
Total Volume and Open Interest 6,595 34,364 -438
Lean Hogs(CME)
Oct11 111007 94.600 94.850 94.150 94.680 -0.070 3,815 15,579 -58
Dec11 111007 88.830 89.900 88.800 89.400 +0.170 17,559 102,487 +500
Feb12 111007 91.385 92.330 91.385 91.750 +0.215 5,466 60,024 +626
Apr12 111007 93.900 94.480 93.580 94.230 +0.330 4,721 45,200 +808
May12 111007 97.700 98.100 97.600 98.100 +0.500 79 1,468 +24
Jun12 111007 99.750 100.800 99.430 100.400 +0.700 1,851 24,818 +828
Jul12 111007 98.100 98.250 97.950 98.230 +0.030 484 6,781 +227
Aug12 111007 96.100 96.200 95.680 96.150 -0.250 673 7,004 +422
Total Volume and Open Interest 35,105 268,252 +3,612
Class III Milk(CME)
Oct11 111007 17.85 18.05 17.85 18.03 +0.11 274 5,257 -78
Nov11 111007 17.25 17.96 17.19 17.87 +0.66 584 5,256 -131
Dec11 111007 16.61 17.10 16.58 16.92 +0.30 274 4,741 -127
Jan12 111007 16.24 16.55 16.24 16.44 +0.21 109 2,218 -9
Feb12 111007 16.10 16.24 16.07 16.15 +0.08 45 1,927 +20
Total Volume and Open Interest 1,413 30,319 -263
Cocoa(ICE)
Dec11 111007 2683 2691 2628 2652 -8 14,905 73,065 -778
Mar12 111007 2719 2719 2655 2679 -7 6,814 59,662 +546
May12 111007 2705 2727 2667 2691 -6 1,695 20,737 +938
Jul12 111007 2720 2744 2688 2708 -5 340 9,649 +208
Sep12 111007 2753 2757 2699 2723 -7 391 10,912 +238
Dec12 111007 2711 2735 2711 2735 -5 209 9,721 +181
Mar13 111007 2755 2755 2755 2755 -5 12 2,641 +10
Total Volume and Open Interest 24,372 188,501 +1,343
Coffee "C"(ICE)
Dec11 111007 235.65 236.00 223.65 224.35 -10.05 11,438 67,897 -801
Mar12 111007 238.95 239.15 227.25 227.70 -9.90 3,449 26,395 -396
May12 111007 240.25 240.65 228.85 229.50 -9.70 915 11,514 +86
Jul12 111007 240.80 241.25 230.00 230.45 -9.45 86 3,759 -9
Sep12 111007 240.20 240.65 230.00 230.20 -9.25 31 3,165 +8
Dec12 111007 238.65 238.65 229.30 229.30 -9.35 57 2,272 +15
Total Volume and Open Interest 15,986 115,700 -1,096
Orange Juice(ICE)
Nov11 111007 155.00 155.90 153.10 154.70 -0.15 1,156 11,966 -744
Jan12 111007 152.00 153.35 150.45 152.05 -0.20 807 8,434 +746
Mar12 111007 152.10 153.60 151.00 152.30 +0.60 95 2,621 +24
May12 111007 151.00 154.50 151.00 152.65 +0.70 126 1,110 +125
Jul12 111007 153.15 153.15 153.15 153.15 +1.10 0 316 +0
Sep12 111007 153.25 153.25 153.25 153.25 +1.10 0 53 +0
Total Volume and Open Interest 2,184 24,510 +151
Sugar #11(ICE)
Mar12 111007 24.75 25.69 24.60 25.16 +0.52 27,244 244,529 +3,163
May12 111007 24.15 24.95 23.90 24.42 +0.45 5,830 70,267 -20
Jul12 111007 23.35 24.07 23.07 23.58 +0.42 2,529 64,064 -23
Oct12 111007 22.90 23.59 22.66 23.08 +0.39 1,281 36,424 +170
Mar13 111007 23.00 23.55 22.70 23.07 +0.33 607 28,076 +170
Total Volume and Open Interest 37,722 470,704 +3,481
London Cocoa(LCE)
Dec11 111007 1740 1740 1707 1717 -18 8,479 80,114 -314
Mar12 111007 1766 1769 1736 1746 -17 6,429 55,614 +1,404
May12 111007 1780 1784 1754 1762 -17 2,441 15,254 +18
Jul12 111007 1789 1796 1772 1779 -16 564 16,507 +39
Sep12 111007 1804 1808 1793 1794 -13 623 12,391 -66
Dec12 111007 1822 1825 1802 1810 -13 255 10,234 +178
Mar13 111007 1820 1825 1820 1825 -10 25 2,340 +0
Total Volume and Open Interest 18,816 192,956 +1,259
London Sugar(LCE)
Dec11 111007 646.50 663.80 642.10 653.70 +12.00 2,143 16,790 -702
Mar12 111007 631.00 648.90 627.20 639.40 +13.10 1,330 11,816 +196
May12 111007 625.40 642.50 624.30 634.40 +13.60 220 5,583 +65
Aug12 111007 619.20 633.10 615.60 625.40 +11.70 74 3,643 -45
Oct12 111007 608.20 620.00 607.00 616.80 +11.90 92 2,306 -51
Total Volume and Open Interest 3,969 41,325 -433
Cotton(ICE)
Oct11 111007 101.48 101.48 101.48 101.48 -0.77 0 18 -7
Dec11 111007 102.79 103.64 101.35 101.98 -0.75 5,529 87,970 +29
Mar12 111007 99.75 100.35 98.55 99.06 -0.69 1,486 42,010 +488
May12 111007 98.50 98.63 98.00 98.31 -0.48 336 7,803 +178
Jul12 111007 97.50 97.74 97.40 97.40 -0.23 95 11,299 +23
Oct12 111007 95.81 95.81 95.81 95.81 -0.63 0 3 +0
Total Volume and Open Interest 7,526 153,340 +709
Lumber(CME)
Nov11 111007 228.0 232.4 216.6 216.8 -9.8 950 5,463 -37
Jan12 111007 245.1 247.4 233.0 238.6 -4.4 406 4,364 +28
Mar12 111007 259.8 259.9 249.2 255.0 -4.2 37 822 +5
May12 111007 271.9 271.9 262.0 262.1 -5.4 12 133 +4
Total Volume and Open Interest 1,405 10,805 +0
Crude Oil(NYM)
Nov11 111007 82.57 84.00 81.36 82.98 +0.39 386,089 270,703 -13,433
Dec11 111007 82.75 84.16 81.52 83.17 +0.37 201,293 252,869 +10,729
Jan12 111007 82.59 84.21 81.64 83.25 +0.32 74,070 130,178 +5,358
Feb12 111007 82.71 84.17 81.81 83.35 +0.26 28,783 49,325 +7,429
Mar12 111007 83.30 84.40 81.87 83.43 +0.19 20,240 50,331 +912
Apr12 111007 83.34 84.34 82.44 83.49 +0.10 8,746 30,349 -123
May12 111007 83.20 84.71 82.09 83.58 +0.02 10,740 26,148 +245
Jun12 111007 84.00 84.86 82.26 83.70 -0.05 29,528 72,693 -2,529
Jul12 111007 83.25 84.48 83.01 83.84 -0.11 2,840 34,365 -168
Aug12 111007 83.84 84.07 83.84 83.96 -0.17 1,877 17,013 +147
Sep12 111007 83.75 84.90 83.21 84.13 -0.21 2,086 18,228 -88
Oct12 111007 84.12 84.40 84.12 84.33 -0.26 1,306 20,333 +31
Nov12 111007 84.57 84.57 84.57 84.57 -0.31 1,857 22,438 +450
Dec12 111007 84.72 86.07 83.55 84.84 -0.35 42,535 156,002 +1,105
Jan13 111007 84.92 84.92 84.92 84.92 -0.40 622 21,460 +302
Feb13 111007 84.98 84.98 84.98 84.98 -0.45 388 9,165 +40
Total Volume and Open Interest 836,382 1,438,871 +9,326
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111007 82.550 84.000 81.350 82.975 +0.375 12,796 2,547 +683
Dec11 111007 82.500 84.200 81.700 83.175 +0.375 766 830 -21
Jan12 111007 83.100 83.650 82.000 83.250 +0.325 66 339 +6
Feb12 111007 83.350 84.250 82.425 83.350 +0.250 3 126 +0
Mar12 111007 83.425 83.425 83.425 83.425 +0.175 1 17 -1
Apr12 111007 83.500 83.500 83.500 83.500 +0.100 1 4 +0
May12 111007 83.575 83.575 83.575 83.575 +0.025 0 6 +0
Jun12 111007 83.750 84.325 82.650 83.700 -0.050 1 12 +0
Jul12 111007 83.850 83.850 83.850 83.850 -0.100 0 4 +0
Total Volume and Open Interest 13,636 4,127 +665
Heating Oil(NYM)
Nov11 111007 285.84 288.01 282.61 285.88 -0.23 66,267 89,217 -5,261
Dec11 111007 284.84 287.08 281.79 285.12 -0.22 38,800 63,741 -2,712
Jan12 111007 283.48 285.84 280.93 284.16 -0.22 23,598 40,611 -115
Feb12 111007 280.50 284.01 279.09 282.37 -0.24 12,878 21,579 +565
Mar12 111007 279.80 282.11 276.72 280.13 -0.28 9,249 22,911 -227
Apr12 111007 278.06 278.06 274.74 276.49 -0.39 2,797 9,586 +315
May12 111007 274.57 274.65 272.03 272.84 -0.54 1,802 8,170 +77
Jun12 111007 271.11 272.77 267.94 270.97 -0.69 8,125 33,589 -183
Jul12 111007 270.38 271.65 270.38 271.10 -0.75 661 6,357 +93
Aug12 111007 272.35 272.35 271.29 271.59 -0.77 543 3,857 +136
Sep12 111007 273.00 273.00 271.88 272.14 -0.77 545 4,316 +82
Oct12 111007 273.01 273.01 273.01 273.01 -0.77 212 1,443 +55
Total Volume and Open Interest 166,861 320,872 -7,084
Gasoline(NYMEX)
Nov11 111007 267.74 268.93 261.15 264.76 -3.84 64,146 78,967 -3,993
Dec11 111007 260.01 262.16 255.17 258.74 -2.11 44,364 54,552 -2,884
Jan12 111007 255.70 257.79 251.40 254.92 -1.38 24,805 30,410 +2,234
Feb12 111007 252.69 255.88 250.07 253.23 -1.20 12,117 11,931 -1,312
Mar12 111007 253.27 254.68 251.80 253.09 -1.13 10,282 19,093 +187
Apr12 111007 263.59 266.07 261.92 263.48 -0.99 6,305 16,348 +1,219
May12 111007 262.85 262.85 262.85 262.85 -1.08 3,870 9,573 +644
Jun12 111007 261.31 264.35 258.52 261.65 -1.11 6,869 19,868 +1,381
Jul12 111007 258.42 259.75 258.42 259.75 -1.18 591 4,308 +186
Aug12 111007 257.73 257.73 257.73 257.73 -1.23 369 4,242 +144
Total Volume and Open Interest 174,969 268,604 -2,120
e-miNY RBOB Gasoline(NYM)
Nov11 111007 265.10 265.10 264.80 264.80 -3.80 0 1 +0
Dec11 111007 258.70 258.74 258.70 258.70 -2.20      
Jan12 111007 254.90 254.92 254.90 254.90 -1.40 0 1 +0
Feb12 111007 253.20 253.23 253.20 253.20 -1.20 0 1 +0
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Nov11 111007 3.595 3.600 3.470 3.481 -0.117 154,565 206,549 -8,200
Dec11 111007 3.916 3.916 3.807 3.820 -0.096 71,719 91,361 +668
Jan12 111007 4.085 4.085 3.985 4.000 -0.091 64,182 185,422 +5,133
Feb12 111007 4.111 4.111 4.010 4.022 -0.091 25,522 60,931 +1,677
Mar12 111007 4.077 4.077 3.980 3.990 -0.090 21,204 70,812 +1,936
Apr12 111007 4.070 4.070 3.967 3.977 -0.090 24,039 87,237 +414
May12 111007 4.063 4.070 4.000 4.011 -0.088 4,057 24,806 +269
Jun12 111007 4.141 4.141 4.050 4.051 -0.087 1,759 14,306 +174
Jul12 111007 4.142 4.142 4.091 4.095 -0.086 1,597 12,692 -11
Aug12 111007 4.150 4.151 4.118 4.118 -0.086 1,650 11,715 +253
Sep12 111007 4.166 4.166 4.118 4.118 -0.086 1,740 9,037 -164
Oct12 111007 4.211 4.211 4.147 4.152 -0.086 8,459 46,446 +98
Nov12 111007 4.330 4.338 4.300 4.304 -0.082 2,474 10,452 +157
Dec12 111007 4.656 4.656 4.595 4.595 -0.079 1,687 14,046 +475
Jan13 111007 4.795 4.800 4.737 4.741 -0.077 2,222 23,792 -226
Feb13 111007 4.755 4.755 4.717 4.717 -0.077 1,181 4,783 +1,063
Total Volume and Open Interest 391,329 956,424 +4,870
Brent Crude Oil(ICE)
Nov11 111007 105.40 106.64 104.37 105.88 +0.15 192,569 111,919 -5,417
Dec11 111007 103.87 105.00 102.67 104.15 -0.05 170,610 200,745 +5,224
Jan12 111007 102.93 103.81 101.47 102.95 -0.16 58,764 82,328 +3,058
Feb12 111007 102.26 103.08 100.83 102.14 -0.27 28,291 61,682 +2,230
Mar12 111007 101.72 102.48 100.22 101.52 -0.35 23,311 59,395 +1,309
Apr12 111007 101.38 102.11 99.68 101.12 -0.41 10,553 26,200 -100
May12 111007 101.15 101.88 99.43 100.87 -0.44 6,985 16,148 -488
Jun12 111007 100.95 101.71 99.25 100.67 -0.46 30,902 59,110 -1,695
Jul12 111007 100.79 101.26 99.30 100.50 -0.47 2,616 15,016 +44
Aug12 111007 100.30 100.30 100.30 100.30 -0.50 2,324 9,766 -155
Sep12 111007 100.05 100.05 100.05 100.05 -0.54 3,060 15,510 +436
Oct12 111007 99.80 99.80 99.80 99.80 -0.59 1,605 7,656 +321
Nov12 111007 99.55 99.55 99.55 99.55 -0.63 1,302 12,614 +395
Dec12 111007 99.54 100.48 97.99 99.27 -0.68 26,945 89,206 +742
Total Volume and Open Interest 579,602 904,256 +7,892
Gas Oil(ICE)
Oct11 111007 894.00 902.00 886.75 896.25 +18.25 49,379 60,221 -10,332
Nov11 111007 889.75 897.00 881.50 891.25 +17.50 109,478 112,138 -5,577
Dec11 111007 881.75 888.75 873.50 883.25 +16.50 74,969 82,098 -3,892
Jan12 111007 874.75 882.00 867.75 876.25 +15.75 31,201 52,462 -748
Feb12 111007 871.75 875.50 860.75 869.75 +15.50 16,163 41,843 +686
Mar12 111007 866.75 870.25 854.50 864.50 +15.25 14,543 30,483 +394
Apr12 111007 863.00 865.50 850.75 860.50 +14.75 7,773 17,782 +275
May12 111007 859.75 863.00 850.75 857.25 +14.75 6,821 16,307 +64
Jun12 111007 856.50 861.25 846.00 855.75 +14.75 11,903 38,792 -485
Jul12 111007 856.50 857.75 850.75 856.75 +14.75 1,569 12,718 +264
Total Volume and Open Interest 335,800 553,119 -18,432
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111007 2.490 2.490 2.472 2.488 -0.004 122 1,335 -8
Dec11 111007 2.394 2.406 2.386 2.392 -0.011 94 1,631 -5
Jan12 111007 2.277 2.283 2.271 2.271 -0.016 79 1,037 +22
Feb12 111007 2.233 2.233 2.222 2.225 -0.014 99 565 -7
Mar12 111007 2.250 2.250 2.235 2.243 -0.014 42 924 +9
Apr12 111007 2.267 2.267 2.267 2.267 -0.014 31 643 +8
May12 111007 2.289 2.292 2.288 2.290 -0.018 40 496 +25
Total Volume and Open Interest 708 9,162 +123
WTI Crude Oil(ICE)
Nov11 111007 82.26 84.00 81.35 82.98 +0.39 89,758 55,336 -3,742
Dec11 111007 82.43 84.18 81.51 83.17 +0.37 54,647 97,838 +3,236
Jan12 111007 82.67 84.21 81.62 83.25 +0.32 24,871 38,670 +3,467
Feb12 111007 83.15 84.37 81.92 83.35 +0.26 11,047 17,090 +2,127
Mar12 111007 83.31 84.48 82.23 83.43 +0.19 7,359 16,354 +160
Apr12 111007 83.41 84.50 82.55 83.49 +0.10 3,056 7,702 -151
May12 111007 83.42 84.58 82.18 83.58 +0.02 3,330 8,757 +88
Jun12 111007 83.24 84.91 82.70 83.70 -0.05 15,764 36,413 +2,189
Jul12 111007 83.27 83.84 83.27 83.84 -0.11 1,218 7,046 -621
Aug12 111007 83.96 83.96 83.96 83.96 -0.17 403 4,343 -22
Sep12 111007 84.13 84.13 84.13 84.13 -0.21 619 8,127 -48
Oct12 111007 84.33 84.33 84.33 84.33 -0.26 276 1,731 -8
Nov12 111007 84.57 84.57 84.57 84.57 -0.31 348 2,781 +15
Dec12 111007 84.87 86.25 83.55 84.84 -0.35 11,924 52,199 +273
Jan13 111007 84.92 84.92 84.92 84.92 -0.40 100 2,054 +0
Feb13 111007 84.98 84.98 84.98 84.98 -0.45 0 589 +0
Total Volume and Open Interest 229,585 442,578 +8,948
US Dollar Index(ICE)
Dec11 111007 79.050 79.250 78.450 79.150 +0.062 34,505 71,086 -976
Mar12 111007 79.375 79.605 79.375 79.605 +0.062 5 524 +2
Jun12 111007 80.065 80.065 80.065 80.065 +0.062 0 2 +0
Total Volume and Open Interest 34,510 71,612 -974
Australian Dollar(CME)
Dec11 111007 96.52 97.95 96.46 97.00 +0.25 202,487 106,375 +1,678
Mar12 111007 95.65 97.00 95.56 96.11 +0.24 79 156 +2
Jun12 111007 95.36 95.36 95.12 95.36 +0.24 0 21 +0
Total Volume and Open Interest 202,566 106,685 +1,680
British Pound(CME)
Dec11 111007 154.29 156.36 154.14 155.44 +1.22 183,999 190,863 +14,715
Mar12 111007 154.31 155.98 154.12 155.33 +1.21 65 115 +14
Jun12 111007 155.24 155.24 154.04 155.24 +1.20 0 3 +0
Total Volume and Open Interest 184,064 190,985 +14,729
Canadian Dollar(CME)
Dec11 111007 96.21 97.54 95.83 96.11 +0.02 115,581 108,446 +6,471
Mar12 111007 95.98 97.41 95.83 96.00 +0.02 252 4,436 -37
Jun12 111007 97.00 97.00 95.90 95.92 +0.02 114 1,097 +0
Sep12 111007 97.00 97.00 95.83 95.85 +0.02 2 425 +0
Total Volume and Open Interest 115,962 114,512 +6,434
Japanese Yen(CME)
Dec11 111007 130.51 130.70 130.00 130.30 -0.36 95,756 147,073 +6,772
Mar12 111007 130.60 130.91 130.41 130.55 -0.36 43 393 +3
Jun12 111007 130.82 131.17 130.82 130.82 -0.35 0 19 +0
Total Volume and Open Interest 95,799 147,489 +6,775
Swiss Franc(CME)
Dec11 111007 108.73 109.47 107.88 108.04 -0.57 32,955 25,816 +1,017
Mar12 111007 108.76 108.87 108.30 108.30 -0.57 20 628 +8
Jun12 111007 108.60 109.16 108.60 108.60 -0.56 0 4 +0
Total Volume and Open Interest 32,975 26,454 +1,025
EuroFX(CME)
Dec11 111007 134.25 135.18 133.53 133.81 -0.36 451,604 218,020 +2,781
Mar12 111007 134.25 135.20 133.67 133.82 -0.35 387 1,665 -16
Jun12 111007 133.83 134.18 133.83 133.83 -0.35 0 830 +0
Total Volume and Open Interest 451,991 220,525 +2,765
Mexican Peso(CME)
Oct11 111007 742.5 742.5 741.8 742.5 +0.8      
Nov11 111007 740.8 740.8 740.0 740.8 +0.8      
Total Volume and Open Interest 42,122 90,213 +1,492
Brazilian Real(CME)
Nov11 111007 559.70 559.70 555.90 559.70 +3.80 51 1,500 -51
Dec11 111007 556.05 563.00 556.05 556.65 +3.65 20 5,165 +5
Jan12 111007 553.60 553.60 550.10 553.60 +3.50 0 10,149 +0
Feb12 111007 550.55 550.55 547.25 550.55 +3.30      
Total Volume and Open Interest 71 32,135 -46
30-Year T-Bonds(CBOT)
Dec11 111007 142~130 142~240 140~070 141~100 -1~040 283,381 627,994 +4,103
Mar12 111007 142~050 142~050 139~260 140~260 -1~050 124 1,107 +48
Jun12 111007 140~050 141~100 140~050 140~050 -1~050      
Total Volume and Open Interest 283,505 629,101 +4,151
10-Year T-Notes(CBOT)
Dec11 111007 129~170 129~210 128~150 128~285 -0~200 1,132,414 1,483,142 -5,067
Mar12 111007 128~100 128~260 128~000 128~050 -0~210 284 8,969 +169
Jun12 111007 127~050 127~260 127~050 127~050 -0~210      
Total Volume and Open Interest 1,132,698 1,492,111 -4,898
5-Year T-Notes(CBOT)
Dec11 111007 122~043 122~050 121~110 121~122 -0~045 492,710 1,201,847 -14,843
Mar12 111007 121~053 121~098 121~053 121~053 -0~045 11 4 +4
Jun12 111007 120~077 120~122 120~077 120~077 -0~045      
Total Volume and Open Interest 492,721 1,201,851 -14,839
2 Year T-Notes(CBOT)
Dec11 111007 110~010 110~013 110~002 110~003 -0~007 132,370 716,078 -4,170
Mar12 111007 110~001 110~008 110~001 110~001 -0~007 0 242 +0
Jun12 111007 109~081 109~088 109~081 109~081 -0~007      
Total Volume and Open Interest 132,370 716,320 -4,170
Eurodollars(CME)
Dec11 111007 99.450 99.460 99.415 99.420 -0.030 273,585 1,051,153 -25,427
Mar12 111007 99.375 99.380 99.330 99.335 -0.030 226,853 1,049,362 +5,603
Jun12 111007 99.345 99.360 99.305 99.310 -0.035 170,000 1,061,233 -1,965
Sep12 111007 99.340 99.340 99.290 99.295 -0.040 151,825 710,548 +3,414
Dec12 111007 99.325 99.325 99.270 99.280 -0.040 137,511 741,899 -1,246
Mar13 111007 99.305 99.305 99.245 99.260 -0.040 112,946 771,193 +7,084
Jun13 111007 99.235 99.240 99.160 99.185 -0.045 91,185 510,455 -2,111
Sep13 111007 99.115 99.125 99.030 99.070 -0.050 94,118 443,864 -6,679
Dec13 111007 98.960 98.965 98.845 98.900 -0.055 76,093 403,949 -1,704
Mar14 111007 98.800 98.805 98.670 98.735 -0.065 60,957 278,528 +623
Jun14 111007 98.620 98.625 98.470 98.545 -0.075 49,615 257,909 -1,594
Sep14 111007 98.435 98.440 98.270 98.350 -0.080 59,104 164,912 -1,753
Dec14 111007 98.250 98.250 98.070 98.155 -0.085 41,041 154,549 -5,869
Mar15 111007 98.075 98.075 97.890 97.975 -0.090 19,856 106,959 -2,714
Jun15 111007 6.155 6.155 5.970 6.055 -0.090 17,876 89,803 -1,495
Sep15 111007 6.000 6.005 5.810 5.890 -0.095 18,392 76,741 -354
Dec15 111007 5.840 5.845 5.655 5.730 -0.095 13,313 58,460 +588
Mar16 111007 5.710 5.715 5.530 5.605 -0.095 10,599 51,643 -1,006
Total Volume and Open Interest 1,658,084 8,256,302 -38,704
30 Day Federal Funds(CBOT)
Oct11 111007 99.920 99.923 99.918 99.918 unch 1,025 63,550 -141
Nov11 111007 99.915 99.920 99.910 99.915 unch 2,010 61,493 +300
Dec11 111007 99.915 99.915 99.910 99.910 unch 1,275 58,206 +115
Jan12 111007 99.895 99.900 99.890 99.895 unch 2,577 49,892 -385
Feb12 111007 99.880 99.885 99.875 99.880 unch 2,562 43,881 -452
Mar12 111007 99.870 99.875 99.865 99.875 +0.005 1,163 29,163 -122
Total Volume and Open Interest 23,801 620,725 -1,284
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111007 99.685 99.685 99.685 99.685 -0.005 0 281 +0
Mar12 111007 99.680 99.680 99.680 99.680 -0.005 0 300 +0
Jun12 111007 99.683 99.683 99.683 99.683 -0.005      
Sep12 111007 99.680 99.680 99.680 99.680 -0.005      
Dec12 111007 99.685 99.685 99.685 99.685 -0.005      
Mar13 111007 99.685 99.685 99.685 99.685 -0.005      
Jun13 111007 99.640 99.640 99.640 99.640 -0.005      
Sep13 111007 99.500 99.500 99.500 99.500 -0.005      
Dec13 111007 99.360 99.360 99.360 99.360 -0.005      
Mar14 111007 99.220 99.220 99.220 99.220 -0.005      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111007 99.69 99.69 99.69 99.69 unch 0 2,382 +0
Mar12 111007 99.68 99.68 99.68 99.68 0.00 0 2,128 +0
Jun12 111007 99.68 99.68 99.68 99.68 0.00 0 1,470 +0
Sep12 111007 99.68 99.68 99.68 99.68 0.00 0 610 +0
Dec12 111007 99.68 99.68 99.68 99.68 -0.01 0 51 +0
Mar13 111007 99.68 99.68 99.68 99.68 -0.01 0 1 +0
Jun13 111007 99.64 99.64 99.64 99.64 0.00      
Sep13 111007 99.50 99.50 99.50 99.50 0.00      
Total Volume and Open Interest 0 6,644 +0
Japanese Gov't Bonds(SGX)
Dec11 111007 142.70 142.74 142.53 142.67 -0.02 1,374 23,897 +2
Mar12 111007 141.93 141.93 141.93 141.93 -0.02 0 4 +0
Jun12 111007 139.84 139.84 139.84 139.84 -0.02      
Total Volume and Open Interest 1,374 23,901 +2
Euro-Bund(EUREX)
Dec11 111007 135.87 136.25 135.08 135.41 -0.47 1,129,109 900,026 +15,859
Mar12 111007 136.32 136.61 135.68 135.78 -0.52 410 450 +4
Jun12 111007 135.71 135.71 135.71 135.71 -0.47      
Total Volume and Open Interest 1,129,519 900,476 +15,863
Euro-Bobl(EUREX)
Dec11 111007 121.81 122.05 121.42 121.70 -0.12 663,959 701,575 -5,641
Mar12 111007 122.01 122.17 122.00 122.00 -0.16 1,471 14,414 +1,469
Jun12 111007 121.85 121.85 121.85 121.85 -0.12      
Total Volume and Open Interest 665,430 715,989 -4,172
3-Mth Euribor(EUREX)
Dec11 111007 98.665 98.665 98.665 98.665 +0.015 114 1,905 +15
Mar12 111007 98.745 98.780 98.745 98.760 -0.005 5 2,317 +4
Jun12 111007 98.800 98.800 98.800 98.800 +0.005 6 1,020 +1
Total Volume and Open Interest 156 8,527 +28
Long Gilt(LIFFE)
Dec11 111007 129~04 129~11 127~15 128~04 -1~07 232,624 335,246 +3,456
Mar12 111007 128~11 128~11 128~11 128~11 -1~07      
Total Volume and Open Interest 232,624 335,246 +3,456
3-Mth Short Sterling(LIFFE)
Dec11 111007 98.97 98.98 98.94 98.97 unch 99,983 348,762 -1,272
Mar12 111007 98.95 98.96 98.93 98.95 -0.02 108,343 378,182 -11,775
Jun12 111007 98.94 98.94 98.91 98.93 -0.03 119,859 213,878 -4,993
Sep12 111007 98.93 98.93 98.87 98.89 -0.05 148,896 259,234 +1,725
Dec12 111007 98.87 98.87 98.80 98.82 -0.08 119,657 229,918 -2,335
Mar13 111007 98.84 98.84 98.74 98.77 -0.09 88,449 172,841 +9,990
Total Volume and Open Interest 841,468 2,009,019 -6,952
3-Mth Euribor(LIFFE)
Dec11 111007 98.650 98.675 98.625 98.665 +0.015 603,494 747,801 -375
Mar12 111007 98.750 98.790 98.720 98.760 -0.005 325,206 524,796 -4,805
Jun12 111007 98.795 98.830 98.740 98.800 +0.005 241,259 356,858 +3,911
Total Volume and Open Interest 2,033,134 3,368,285 +24,437
3-Mth Aus T-Bills(SFE)
Dec11 111007 95.72 95.74 95.65 95.68 -0.06 17,190 222,922 -221
Mar12 111007 96.25 96.26 96.14 96.17 -0.09 16,678 196,080 +1,573
Jun12 111007 96.34 96.37 96.27 96.30 -0.06 14,612 118,068 +2,025
Sep12 111007 96.29 96.33 96.23 96.26 -0.06 3,317 78,476 -201
Dec12 111007 96.22 96.25 96.16 96.17 -0.07 2,505 45,048 +858
Mar13 111007 96.13 96.17 96.07 96.10 -0.06 500 43,248 +95
Jun13 111007 96.03 96.07 96.00 96.01 -0.06 2,248 31,686 +133
Sep13 111007 95.92 95.95 95.89 95.90 -0.06 644 12,124 +113
Dec13 111007 95.85 95.85 95.77 95.77 -0.06 112 2,830 +17
Mar14 111007 95.67 95.67 95.65 95.65 -0.05 1 406 +0
Total Volume and Open Interest 57,807 750,954 +4,392
10-Year Aus T-Bonds(SFE)
Dec11 111007 95.81 95.82 95.68 95.74 -0.08 48,311 344,709 +1,488
Mar12 111007 95.74 95.74 95.74 95.74 -0.08      
Total Volume and Open Interest 48,311 344,709 +1,488
3-Year Aus T-Bonds(SFE)
Dec11 111007 96.47 96.49 96.37 96.41 -0.07 110,882 494,217 +11,655
Mar12 111007 96.41 96.41 96.41 96.41 -0.07      
Total Volume and Open Interest 110,882 494,217 +11,655
Gold(CMX)
Oct11 111007 1657.0 1665.0 1626.2 1634.5 -17.4 38 841 -25
Dec11 111007 1653.4 1668.0 1627.6 1635.8 -17.4 124,276 269,201 -1,104
Feb12 111007 1655.0 1669.3 1632.0 1637.7 -17.4 3,284 46,478 +974
Apr12 111007 1655.6 1669.7 1631.1 1639.3 -17.4 598 11,471 -163
Jun12 111007 1658.8 1668.5 1640.9 1640.9 -17.4 580 17,109 +285
Aug12 111007 1661.1 1668.8 1639.8 1642.7 -17.4 99 7,301 -2
Oct12 111007 1663.7 1663.7 1644.5 1644.5 -17.4 125 5,097 +94
Dec12 111007 1664.5 1677.4 1643.5 1646.8 -17.4 236 15,407 -36
Feb13 111007 1649.2 1649.2 1649.1 1649.2 -17.2 100 3,387 +0
Apr13 111007 1652.0 1652.0 1652.0 1652.0 -17.0 51 277 -50
Jun13 111007 1655.2 1655.2 1655.2 1655.2 -16.8 0 13,087 +0
Aug13 111007 1658.5 1658.5 1658.5 1658.5 -16.7      
Total Volume and Open Interest 130,525 432,946 +130
Silver(CMX)
Dec11 111007 3194.0 3285.0 3071.0 3099.3 -101.2 51,588 60,425 -732
Mar12 111007 3215.5 3274.5 3085.5 3103.1 -101.3 3,930 9,724 +278
May12 111007 3192.5 3243.5 3103.0 3104.9 -101.3 226 2,842 +13
Jul12 111007 3230.0 3230.0 3105.8 3105.8 -101.2 82 2,372 +17
Sep12 111007 3242.5 3242.5 3090.0 3104.4 -101.1 14 873 -1
Dec12 111007 3205.0 3242.0 3083.5 3102.8 -101.0 162 10,338 -7
Mar13 111007 3096.7 3096.7 3096.7 3096.7 -100.9 0 751 +0
Total Volume and Open Interest 56,185 100,165 -387
Platinum(NYMEX)
Oct11 111007 1531.7 1532.0 1489.0 1489.0 -14.8 16 110 -41
Jan12 111007 1516.7 1544.3 1486.6 1493.3 -14.8 8,172 34,949 -223
Apr12 111007 1522.0 1546.0 1496.2 1496.9 -15.0 108 2,737 +36
Jul12 111007 1535.5 1537.5 1499.9 1499.9 -15.0 0 35 +0
Total Volume and Open Interest 8,304 37,969 -228
Palladium(NYMEX)
Dec11 111007 605.00 619.00 584.10 585.85 -12.95 4,058 18,622 -93
Mar12 111007 610.25 611.50 586.80 586.80 -12.95 67 348 +64
Jun12 111007 587.80 587.80 587.80 587.80 -12.95 0 9 +0
Total Volume and Open Interest 4,125 18,982 -29
Copper(CMX)
Dec11 111007 327.30 333.80 325.80 327.35 +2.70 48,100 74,945 +187
Mar12 111007 328.90 335.65 328.10 329.30 +2.65 1,548 29,674 +74
May12 111007 330.40 336.00 330.40 330.55 +2.65 539 8,810 +250
Jul12 111007 334.55 334.55 331.45 331.45 +2.65 68 1,821 +31
Sep12 111007 338.00 338.00 332.25 332.25 +2.65 21 994 +13
Total Volume and Open Interest 50,697 123,839 +489
DJIA Index(CBOT)
Dec11 111007 11037 11168 11010 11066 +20 341 12,448 -10
Mar12 111007 10990 10990 10970 10990 +20 0 21 +0
Jun12 111007 10920 10920 10900 10920 +20      
Sep12 111007 10857 10857 10837 10857 +20      
Total Volume and Open Interest 341 12,469 -10
E-mini DJIA Index(CBOT)
Dec11 111007 11043 11178 10983 11066 +20 145,808 73,008 -446
Mar12 111007 10950 11065 10920 10990 +20 20 150 +18
Jun12 111007 10920 10920 10920 10920 +20 0 2 +0
Sep12 111007 10857 10857 10857 10857 +20 0 10 +0
Total Volume and Open Interest 145,828 73,170 -428
S & P 500(CME)
Dec11 111007 1157.60 1173.50 1145.00 1154.90 -2.70 16,080 290,075 -3,739
Mar12 111007 1138.50 1158.80 1138.30 1148.70 -2.60 57 3,317 +22
Jun12 111007 1143.60 1153.60 1133.10 1143.60 -2.50 50 702 +48
Sep12 111007 1137.60 1147.60 1127.10 1137.60 -2.50      
Total Volume and Open Interest 16,187 294,194 -3,669
S & P 500 E-Mini(Globex)
Dec11 111007 1157.25 1173.75 1144.75 1155.00 -2.50 2,903,759 3,116,403 +522
Mar12 111007 1150.75 1166.75 1139.00 1148.75 -2.50 1,349 3,816 +0
Total Volume and Open Interest 2,905,110 3,120,314 +521
NASDAQ 100(CME)
Dec11 111007 2206.00 2226.30 2185.00 2201.80 -3.00 672 15,650 -260
Mar12 111007 2197.80 2215.00 2185.00 2197.80 -3.50      
Jun12 111007 2194.80 2196.80 2194.80 2194.80 -3.50      
Total Volume and Open Interest 672 15,650 -260
NASDAQ 100 E-Mini(Globex)
Dec11 111007 2204.50 2227.00 2183.80 2201.80 -3.00 386,531 311,539 -1,577
Mar12 111007 2196.00 2223.80 2190.80 2197.80 -3.50 20 255 +10
Total Volume and Open Interest 386,551 311,797 -1,567
S & P Midcap 400(CME)
Dec11 111007 795.00 812.00 794.00 801.40 -7.70 9 4,536 -180
Mar12 111007 799.40 799.40 799.40 799.40 -7.70      
Jun12 111007 797.40 797.40 797.40 797.40 -7.70      
Total Volume and Open Interest 9 4,536 -180
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111007 8620 8680 8570 8620 +15 8,357 25,461 -213
Mar12 111007 8620 8620 8605 8620 +15 0 8 +0
Total Volume and Open Interest 8,357 25,469 -213
Nikkei 225(SGX)
Dec11 111007 8535 8670 8515 8585 +40 114,263 181,321 -5,126
Mar12 111007 8565 8640 8565 8575 +40 114 3,918 +110
Jun12 111007 8500 8500 8500 8500 +40 0 18 +0
Total Volume and Open Interest 116,484 199,834 -5,202
CAC 40(EURONEXT)
Oct11 111007 3074.5 3127.5 3053.5 3095.0 +19.5 194,477 274,982 -19,038
Nov11 111007 3069.0 3101.0 3049.0 3088.5 +19.5 490 4,741 +434
Dec11 111007 3066.5 3106.0 3047.5 3086.5 +19.0 14,441 44,401 +14,178
Total Volume and Open Interest 209,408 324,128 -4,426
Hang Seng Index(HKFE)
Oct11 111007 17421 17777 17400 17643 +434 105,128 87,726 -4,965
Nov11 111007 17379 17730 17374 17603 +427 1,428 2,118 +534
Dec11 111007 17382 17708 17382 17591 +426 1,453 9,199 +829
Total Volume and Open Interest 108,032 99,663 -3,620
DAX(EUREX)
Dec11 111007 5653.0 5759.0 5613.5 5681.5 +36.0 241,548 177,991 +2,589
Mar12 111007 5672.5 5767.0 5631.0 5693.5 +36.5 1,050 6,866 +297
Jun12 111007 5679.0 5766.0 5676.0 5716.0 +36.0 10 462 +4
Total Volume and Open Interest 242,608 185,319 +2,890
FT-SE 100(EURONEXT)
Dec11 111007 5282.00 5344.50 5239.00 5278.50 +23.00 190,109 639,965 +10,229
Mar12 111007 5249.50 5309.00 5242.50 5244.00 +23.50 101 962 +18
Jun12 111007 5206.00 5206.00 5206.00 5206.00 +24.50 17 513 -12
Total Volume and Open Interest 190,227 641,440 +10,235
SPI 200(SFE)
Dec11 111007 4070.0 4192.0 4059.0 4176.0 +111.0 55,226 206,119 +2,438
Mar12 111007 4073.0 4154.0 4073.0 4153.0 +113.0 425 2,473 +192
Jun12 111007 4160.0 4160.0 4160.0 4160.0 +115.0 208 1,214 +34
Total Volume and Open Interest 56,327 212,831 +2,860
GSCI(CME)
Oct11 111007 610.00 611.00 600.00 607.00 +1.00 79 8,578 +11
Nov11 111007 609.80 610.25 600.50 607.05 +1.05 3 601 +0
Dec11 111007 609.00 612.00 603.40 609.00 +1.00 0 7 +0
Total Volume and Open Interest 82 9,186 +11
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