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 10, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111010 1158.25 1193.00 1158.25 1177.50 +19.25 118,950 233,439 -9,043
Jan12 111010 1169.25 1203.25 1169.25 1188.75 +18.75 42,444 123,797 +6,014
Mar12 111010 1179.25 1212.75 1179.25 1197.75 +18.50 14,530 56,397 +1,054
May12 111010 1189.50 1220.00 1189.50 1205.50 +18.25 9,276 61,317 -1,244
Jul12 111010 1194.75 1227.75 1194.75 1213.50 +18.25 8,522 44,715 +878
Aug12 111010 1208.50 1208.50 1192.50 1208.50 +16.00 14 462 +2
Sep12 111010 1202.75 1203.00 1182.00 1197.50 +15.50 10 323 +1
Nov12 111010 1175.00 1206.50 1175.00 1191.25 +16.25 9,381 40,954 +1,898
Jan13 111010 1200.00 1200.00 1183.75 1200.00 +16.25 2 10,233 +0
Mar13 111010 1205.75 1205.75 1189.50 1205.75 +16.25 0 158 +0
May13 111010 1207.00 1207.00 1190.75 1207.00 +16.25 0 54 +0
Jul13 111010 1223.00 1223.00 1195.50 1211.75 +16.25 1 193 +0
Aug13 111010 1208.25 1208.25 1192.00 1208.25 +16.25      
Sep13 111010 1192.25 1192.25 1176.00 1192.25 +16.25      
Total Volume and Open Interest 203,163 573,554 -429
Soybean Meal(CBOT)
Oct11 111010 299.50 306.80 299.50 304.70 +4.60 1,657 988 -431
Dec11 111010 303.60 311.00 303.10 308.50 +4.20 40,540 98,928 -2,096
Jan12 111010 306.70 313.50 305.30 310.80 +4.20 4,366 20,702 +569
Mar12 111010 309.80 316.50 309.20 314.30 +4.10 4,193 20,838 +437
May12 111010 312.60 318.70 311.90 316.40 +3.80 2,092 15,671 +528
Jul12 111010 315.90 321.80 314.50 319.40 +3.60 2,807 14,752 +645
Aug12 111010 321.10 321.10 318.00 319.70 +3.40 260 2,529 +104
Sep12 111010 322.30 322.60 317.30 318.60 +3.20 185 2,677 +66
Oct12 111010 311.50 318.90 311.50 313.60 +3.00 110 1,881 +44
Dec12 111010 311.50 318.80 311.50 314.60 +2.80 902 7,877 +345
Total Volume and Open Interest 57,355 188,537 +428
Soybean Oil(CBOT)
Oct11 111010 50.05 50.34 49.80 49.86 +0.79 1,117 1,089 -302
Dec11 111010 49.23 50.65 49.20 50.11 +0.79 55,427 143,258 -3,075
Jan12 111010 49.48 50.89 49.48 50.40 +0.79 14,641 43,108 +1,585
Mar12 111010 49.81 51.24 49.81 50.75 +0.80 7,112 40,569 -42
May12 111010 50.15 51.46 50.15 50.97 +0.80 2,281 24,596 +74
Jul12 111010 50.26 51.66 50.24 51.18 +0.79 2,743 18,709 +486
Aug12 111010 51.53 51.65 51.23 51.23 +0.79 300 2,450 +91
Sep12 111010 51.65 51.70 51.15 51.18 +0.79 360 2,697 +150
Oct12 111010 51.39 51.39 50.20 51.03 +0.83 282 2,556 +112
Dec12 111010 50.52 51.38 50.17 50.98 +0.81 1,863 10,124 +312
Total Volume and Open Interest 86,126 289,165 -609
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 111010 599.25 618.50 598.50 605.00 +5.00 117,653 592,015 -2,475
Mar12 111010 612.00 630.75 611.50 617.50 +4.75 17,459 252,382 +1,906
May12 111010 620.25 637.75 619.00 624.75 +4.50 6,258 77,373 +1,185
Jul12 111010 620.00 641.75 620.00 629.25 +5.00 8,177 106,495 +469
Sep12 111010 588.25 606.25 588.25 597.25 +4.00 882 29,629 +187
Dec12 111010 564.00 578.50 564.00 572.25 +4.25 2,977 109,655 +637
Mar13 111010 579.00 588.25 575.25 583.75 +4.25 44 29,599 +1
May13 111010 585.00 590.75 585.00 590.75 +4.25 70 1,050 +12
Jul13 111010 591.00 600.00 589.50 595.75 +4.25 26 1,172 +5
Sep13 111010 577.25 577.25 573.00 577.25 +4.25 0 225 +0
Total Volume and Open Interest 153,714 1,212,696 +1,967
Wheat(CBOT)
Dec11 111010 608.00 629.00 606.25 611.50 +4.00 41,818 212,980 -893
Mar12 111010 644.75 664.25 643.25 647.75 +3.75 7,074 90,484 +675
May12 111010 673.00 686.25 668.50 671.50 +3.00 2,142 28,643 +135
Jul12 111010 681.00 700.00 681.00 683.00 +2.00 2,124 56,714 +190
Sep12 111010 711.00 712.25 699.50 702.25 +2.75 74 2,988 +9
Dec12 111010 732.00 741.00 721.75 728.00 +6.25 857 27,758 +255
Total Volume and Open Interest 54,135 423,104 +369
Wheat(KCBT)
Dec11 111010 684.25 703.25 683.50 686.00 +1.50 8,939 69,637 -1,058
Mar12 111010 700.50 719.00 700.50 702.00 +1.50 4,190 44,619 +378
May12 111010 709.00 726.75 709.00 711.00 +2.00 712 8,028 +117
Jul12 111010 717.00 735.00 716.50 718.50 +1.75 2,091 29,898 +355
Sep12 111010 733.00 746.25 731.50 731.50 +1.00 240 2,534 +104
Dec12 111010 751.25 772.00 751.25 754.25 unch 502 2,809 +212
Total Volume and Open Interest 16,675 157,818 +108
Wheat(MGE)
Dec11 111010 919.25 945.00 919.25 934.25 +14.75 2,565 13,003 -210
Mar12 111010 835.25 859.75 835.25 847.00 +7.50 2,402 14,099 +277
May12 111010 830.50 834.00 818.00 824.25 +4.25 657 4,787 +93
Jul12 111010 810.00 822.25 803.75 806.50 unch 578 5,115 +5
Sep12 111010 785.00 800.75 780.00 780.50 -5.00 369 2,851 +205
Total Volume and Open Interest 6,718 41,663 +389
Oats(CBOT)
Dec11 111010 318.00 326.75 313.00 324.00 +3.00 631 13,019 +132
Mar12 111010 325.50 337.00 325.50 334.50 +3.00 121 2,551 +37
May12 111010 343.75 343.75 337.50 340.50 +3.00 0 210 +0
Jul12 111010 341.00 346.50 338.00 346.50 +3.00 0 6 +0
Total Volume and Open Interest 756 15,847 +173
Rough Rice(CBOT)
Nov11 111010 15.61 15.81 15.51 15.52 -0.11 791 9,050 -161
Jan12 111010 15.93 16.10 15.81 15.82 -0.11 313 5,712 +7
Mar12 111010 16.33 16.39 16.12 16.12 -0.11 170 2,230 +93
May12 111010 16.58 16.58 16.41 16.41 -0.11 10 261 +3
Total Volume and Open Interest 1,288 17,476 -54
Live Cattle(CME)
Oct11 111010 122.250 122.500 119.600 120.035 -1.945 8,776 33,553 +1,606
Dec11 111010 122.285 122.450 120.250 120.350 -1.500 18,752 156,619 -599
Feb12 111010 123.330 123.550 122.500 122.850 -0.350 7,279 72,840 +873
Apr12 111010 126.680 127.430 126.250 126.330 -0.420 5,676 54,882 +633
Jun12 111010 123.980 124.900 123.980 124.500 +0.250 2,065 22,607 +263
Aug12 111010 123.385 123.950 123.180 123.400 +0.200 332 4,214 +120
Total Volume and Open Interest 43,005 347,217 +2,959
Feeder Cattle(CME)
Oct11 111010 139.900 140.500 138.900 139.000 -0.630 1,314 5,619 -514
Nov11 111010 142.850 144.250 141.800 143.130 +0.780 3,227 13,489 +182
Jan12 111010 145.000 146.350 144.185 145.150 +0.465 1,640 9,062 +11
Mar12 111010 145.575 146.850 144.850 145.785 +0.350 723 3,760 +202
Apr12 111010 146.000 146.785 145.035 146.100 +0.350 41 771 +7
May12 111010 145.900 147.100 145.575 146.550 +0.400 26 769 +7
Aug12 111010 146.900 148.035 146.825 147.500 +0.450 49 807 +29
Total Volume and Open Interest 7,022 34,288 -76
Lean Hogs(CME)
Oct11 111010 94.230 94.430 92.580 93.035 -1.645 4,718 15,027 -552
Dec11 111010 89.230 89.800 87.500 87.750 -1.650 17,252 103,558 +1,071
Feb12 111010 91.800 92.000 90.950 91.180 -0.570 6,902 61,101 +1,077
Apr12 111010 94.285 94.850 94.050 94.250 +0.020 6,704 46,951 +1,751
May12 111010 97.950 98.400 97.950 98.350 +0.250 157 1,486 +18
Jun12 111010 99.980 100.700 99.850 100.550 +0.150 2,847 26,010 +1,192
Jul12 111010 98.250 98.900 98.150 98.750 +0.520 498 7,021 +240
Aug12 111010 96.050 97.000 96.050 96.900 +0.750 843 7,455 +451
Total Volume and Open Interest 40,552 273,859 +5,607
Class III Milk(CME)
Oct11 111010 18.03 18.09 17.85 17.92 -0.11 165 5,274 +17
Nov11 111010 17.89 17.99 17.12 17.19 -0.68 456 5,200 -56
Dec11 111010 17.03 17.03 16.20 16.28 -0.64 369 4,660 -81
Jan12 111010 16.40 16.54 16.19 16.20 -0.24 80 2,231 +13
Feb12 111010 16.16 16.19 16.04 16.05 -0.10 49 1,939 +12
Total Volume and Open Interest 1,480 30,319 +0
Cocoa(ICE)
Dec11 111010 2655 2703 2650 2656 +4 6,548 73,135 +70
Mar12 111010 2697 2728 2679 2684 +5 2,127 60,458 +796
May12 111010 2698 2737 2690 2696 +5 588 21,007 +270
Jul12 111010 2743 2748 2711 2712 +4 140 9,705 +56
Sep12 111010 2758 2760 2726 2726 +3 182 11,008 +96
Dec12 111010 2768 2772 2738 2738 +3 32 9,709 -12
Mar13 111010 2790 2790 2758 2758 +3 4 2,645 +4
Total Volume and Open Interest 9,621 189,781 +1,280
Coffee "C"(ICE)
Dec11 111010 226.00 231.75 225.10 226.30 +1.95 11,585 67,531 -366
Mar12 111010 228.35 234.85 228.35 229.60 +1.90 3,282 27,317 +922
May12 111010 231.45 236.60 230.70 231.40 +1.90 609 11,656 +142
Jul12 111010 232.40 237.45 231.60 232.55 +2.10 126 3,777 +18
Sep12 111010 232.00 235.70 231.50 232.40 +2.20 86 3,134 -31
Dec12 111010 230.90 235.70 230.90 231.60 +2.30 87 2,257 -15
Total Volume and Open Interest 15,790 116,377 +677
Orange Juice(ICE)
Nov11 111010 154.70 157.20 154.70 156.75 +2.05 838 11,510 -456
Jan12 111010 154.40 154.40 152.40 153.55 +1.50 532 8,657 +223
Mar12 111010 154.00 154.05 153.00 153.70 +1.40 116 2,612 -9
May12 111010 154.15 154.15 153.70 153.70 +1.05 181 1,291 +181
Jul12 111010 154.10 154.10 154.10 154.10 +0.95 0 316 +0
Sep12 111010 154.20 154.20 154.20 154.20 +0.95 0 53 +0
Total Volume and Open Interest 1,667 24,449 -61
Sugar #11(ICE)
Mar12 111010 25.46 26.63 25.36 26.28 +1.12 32,151 243,357 -1,172
May12 111010 24.62 25.71 24.62 25.43 +1.01 6,707 70,114 -153
Jul12 111010 23.65 24.65 23.65 24.43 +0.85 3,751 64,113 +49
Oct12 111010 23.20 24.00 23.20 23.87 +0.79 1,722 36,743 +319
Mar13 111010 23.19 23.86 23.17 23.82 +0.75 949 28,136 +60
Total Volume and Open Interest 45,874 469,807 -897
London Cocoa(LCE)
Dec11 111010 1726 1733 1705 1707 -10 3,774 80,310 +196
Mar12 111010 1751 1760 1733 1735 -11 3,784 55,813 +199
May12 111010 1768 1777 1749 1752 -10 885 15,401 +147
Jul12 111010 1788 1789 1762 1766 -13 487 16,546 +39
Sep12 111010 1801 1802 1775 1779 -15 238 12,431 +40
Dec12 111010 1815 1816 1795 1796 -14 199 10,351 +117
Mar13 111010 1825 1825 1807 1807 -18 37 2,355 +15
Total Volume and Open Interest 9,404 193,709 +753
London Sugar(LCE)
Dec11 111010 660.00 684.60 659.90 680.10 +26.40 1,216 16,789 -1
Mar12 111010 647.50 668.90 646.10 665.30 +25.90 711 12,153 +337
May12 111010 640.00 660.00 640.00 658.00 +23.60 234 5,664 +81
Aug12 111010 630.90 647.50 630.90 644.70 +19.30 109 3,649 +6
Oct12 111010 620.90 636.60 620.90 630.40 +13.60 6 2,303 -3
Total Volume and Open Interest 2,376 41,845 +520
Cotton(ICE)
Dec11 111010 102.12 103.90 102.11 103.34 +1.36 4,693 87,887 -83
Mar12 111010 99.22 100.90 99.22 100.46 +1.40 1,482 42,526 +516
May12 111010 99.00 99.90 98.90 99.70 +1.39 315 7,973 +170
Jul12 111010 98.15 99.00 98.05 98.81 +1.41 118 11,322 +23
Oct12 111010 97.15 97.15 97.15 97.15 +1.34 0 3 +0
Dec12 111010 93.75 94.44 93.75 94.44 +1.34 3 3,438 +0
Total Volume and Open Interest 6,611 153,948 +608
Lumber(CME)
Nov11 111010 221.5 224.7 221.0 224.4 +7.6 1,003 5,398 -65
Jan12 111010 238.9 242.2 237.0 237.1 -1.5 774 4,564 +200
Mar12 111010 253.9 258.5 253.9 258.5 +3.5 38 821 -1
May12 111010 268.5 268.5 268.5 268.5 +6.4 7 137 +4
Total Volume and Open Interest 1,823 10,943 +138
Crude Oil(NYM)
Nov11 111010 82.75 86.09 82.75 85.41 +2.43 377,540 235,653 -35,050
Dec11 111010 83.05 86.24 83.04 85.59 +2.42 174,328 259,292 +6,423
Jan12 111010 83.15 86.26 83.12 85.67 +2.42 65,177 139,582 +9,404
Feb12 111010 83.34 86.37 83.34 85.77 +2.42 24,763 55,575 +6,250
Mar12 111010 83.45 86.36 83.42 85.84 +2.41 18,757 52,049 +1,718
Apr12 111010 84.43 86.35 84.33 85.86 +2.37 6,961 30,654 +305
May12 111010 84.11 86.40 84.11 85.92 +2.34 6,406 26,020 -128
Jun12 111010 84.11 86.58 84.11 86.01 +2.31 21,272 71,434 -1,259
Jul12 111010 85.25 86.25 85.25 86.12 +2.28 1,967 34,160 -205
Aug12 111010 85.35 86.61 85.35 86.21 +2.25 1,277 17,467 +454
Sep12 111010 85.17 86.83 85.17 86.35 +2.22 1,537 17,943 -285
Oct12 111010 86.68 87.00 86.52 86.52 +2.19 1,169 20,537 +204
Nov12 111010 86.73 86.73 86.73 86.73 +2.16 997 22,461 +23
Dec12 111010 85.70 87.50 85.17 86.97 +2.13 29,300 157,305 +1,303
Jan13 111010 87.01 87.01 87.01 87.01 +2.09 208 21,509 +49
Feb13 111010 87.41 87.41 87.03 87.03 +2.05 170 9,249 +84
Total Volume and Open Interest 747,117 1,426,279 -12,592
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111010 82.875 86.100 82.875 85.400 +2.425 11,258 2,394 -153
Dec11 111010 83.100 86.175 83.050 85.600 +2.425 698 827 -3
Jan12 111010 83.300 86.225 83.300 85.675 +2.425 69 354 +15
Feb12 111010 84.150 86.175 84.150 85.775 +2.425 18 127 +1
Mar12 111010 85.850 85.850 85.850 85.850 +2.425 0 17 +0
Apr12 111010 85.850 85.850 85.850 85.850 +2.350 1 4 +0
May12 111010 85.200 85.925 85.075 85.925 +2.350 1 6 +0
Jun12 111010 86.025 86.500 86.000 86.000 +2.300 7 13 +1
Jul12 111010 86.125 86.125 86.125 86.125 +2.275 0 4 +0
Total Volume and Open Interest 12,052 3,988 -139
Heating Oil(NYM)
Nov11 111010 285.88 292.43 284.49 290.39 +4.51 48,789 80,964 -8,253
Dec11 111010 285.12 291.62 283.86 289.80 +4.68 25,274 63,396 -345
Jan12 111010 284.15 290.69 283.54 289.02 +4.86 13,966 40,617 +6
Feb12 111010 282.39 288.71 281.40 287.41 +5.04 6,111 22,194 +615
Mar12 111010 282.19 286.38 282.07 285.30 +5.17 4,417 22,928 +17
Apr12 111010 279.00 282.28 279.00 281.73 +5.24 1,723 9,916 +330
May12 111010 278.68 279.12 278.03 278.15 +5.31 987 8,330 +160
Jun12 111010 271.09 277.56 270.75 276.28 +5.31 2,803 32,791 -798
Jul12 111010 276.38 276.38 276.38 276.38 +5.28 260 6,549 +192
Aug12 111010 274.35 276.83 274.35 276.83 +5.24 20 3,854 -3
Sep12 111010 277.33 277.33 274.94 277.33 +5.19 4 4,315 -1
Oct12 111010 278.18 278.18 278.18 278.18 +5.17 10 1,434 -9
Total Volume and Open Interest 104,972 312,742 -8,130
Gasoline(NYMEX)
Nov11 111010 265.26 272.19 264.99 269.53 +4.77 56,547 69,474 -9,493
Dec11 111010 259.99 265.50 258.62 263.24 +4.50 40,837 57,514 +2,962
Jan12 111010 255.89 261.77 255.89 259.74 +4.82 21,380 29,768 -642
Feb12 111010 256.00 259.41 255.35 258.21 +4.98 7,096 12,439 +508
Mar12 111010 253.81 258.87 252.81 258.09 +5.00 4,582 19,450 +357
Apr12 111010 266.13 268.77 265.87 268.44 +4.96 1,876 16,145 -203
May12 111010 264.80 268.60 264.39 267.77 +4.92 1,354 9,557 -16
Jun12 111010 263.07 267.34 263.07 266.45 +4.80 2,129 20,389 +521
Jul12 111010 264.51 264.51 264.51 264.51 +4.76 249 4,362 +54
Aug12 111010 262.44 262.44 262.44 262.44 +4.71 32 4,246 +4
Total Volume and Open Interest 136,687 262,565 -6,039
e-miNY RBOB Gasoline(NYM)
Nov11 111010 269.50 269.53 269.50 269.50 +4.70 1 0 -1
Dec11 111010 263.20 263.24 263.20 263.20 +4.50      
Jan12 111010 259.70 259.74 259.70 259.70 +4.80 0 1 +0
Feb12 111010 258.20 258.21 258.20 258.20 +5.00 0 1 +0
Total Volume and Open Interest 1 2 -1
Natural Gas(NYM)
Nov11 111010 3.486 3.568 3.455 3.541 +0.060 161,200 193,386 -13,163
Dec11 111010 3.815 3.881 3.785 3.836 +0.016 86,069 94,640 +3,279
Jan12 111010 3.990 4.050 3.966 4.006 +0.006 88,714 194,355 +8,933
Feb12 111010 4.014 4.067 3.987 4.028 +0.006 20,165 62,454 +1,523
Mar12 111010 3.979 4.034 3.959 3.994 +0.004 19,465 72,941 +2,129
Apr12 111010 3.966 4.024 3.950 3.981 +0.004 18,573 86,062 -1,175
May12 111010 4.000 4.050 3.986 4.015 +0.004 3,618 25,088 +282
Jun12 111010 4.028 4.091 4.028 4.055 +0.004 1,802 13,749 -557
Jul12 111010 4.100 4.135 4.071 4.098 +0.003 2,263 13,904 +1,212
Aug12 111010 4.116 4.159 4.113 4.121 +0.003 1,255 11,876 +161
Sep12 111010 4.100 4.149 4.091 4.121 +0.003 1,152 9,128 +91
Oct12 111010 4.146 4.192 4.140 4.155 +0.003 6,693 47,005 +559
Nov12 111010 4.285 4.336 4.285 4.305 +0.001 3,067 10,951 +499
Dec12 111010 4.562 4.625 4.561 4.592 -0.003 1,138 14,514 +468
Jan13 111010 4.760 4.770 4.724 4.737 -0.004 2,797 24,025 +233
Feb13 111010 4.725 4.743 4.703 4.713 -0.004 232 4,749 -34
Total Volume and Open Interest 420,344 961,180 +4,756
Brent Crude Oil(ICE)
Nov11 111010 106.01 109.50 105.65 108.95 +3.07 170,247 108,245 -3,674
Dec11 111010 104.12 107.25 103.77 106.65 +2.50 159,778 195,655 -5,090
Jan12 111010 102.89 105.82 102.55 105.22 +2.27 61,002 84,162 +1,834
Feb12 111010 102.12 104.69 101.71 104.32 +2.18 25,514 63,745 +2,063
Mar12 111010 101.48 104.01 101.08 103.62 +2.10 19,090 57,713 -1,682
Apr12 111010 101.11 103.53 100.73 103.15 +2.03 10,413 27,329 +1,129
May12 111010 100.86 103.20 100.47 102.82 +1.95 8,293 17,384 +1,236
Jun12 111010 100.63 102.93 100.28 102.53 +1.86 23,702 59,890 +780
Jul12 111010 100.47 102.29 100.47 102.29 +1.79 4,926 15,297 +281
Aug12 111010 102.03 102.03 102.03 102.03 +1.73 2,450 10,849 +1,083
Sep12 111010 100.75 101.73 100.75 101.73 +1.68 2,307 15,737 +227
Oct12 111010 101.43 101.43 101.43 101.43 +1.63 1,264 7,678 +22
Nov12 111010 101.14 101.14 101.14 101.14 +1.59 830 12,794 +180
Dec12 111010 99.52 101.23 98.85 100.83 +1.56 21,688 90,070 +864
Total Volume and Open Interest 526,903 902,450 -1,806
Gas Oil(ICE)
Oct11 111010 896.50 918.50 892.25 918.00 +21.75 44,492 50,021 -10,200
Nov11 111010 891.00 912.75 887.25 912.25 +21.00 97,678 118,094 +5,956
Dec11 111010 883.50 904.50 879.25 904.00 +20.75 63,950 87,341 +5,243
Jan12 111010 877.25 897.50 872.75 896.75 +20.50 20,154 54,935 +2,473
Feb12 111010 867.25 890.75 867.25 890.00 +20.25 9,467 40,201 -1,642
Mar12 111010 864.25 884.75 863.25 884.50 +20.00 5,789 30,273 -210
Apr12 111010 860.00 880.25 857.50 880.00 +19.50 3,773 18,370 +588
May12 111010 856.50 876.75 855.50 876.25 +19.00 1,974 16,505 +198
Jun12 111010 855.00 876.00 852.75 874.50 +18.75 10,928 36,990 -1,802
Jul12 111010 856.00 876.00 855.00 875.00 +18.25 1,065 12,826 +108
Total Volume and Open Interest 272,330 556,828 +3,709
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111010 2.547 2.547 2.502 2.520 +0.032 83 1,303 -32
Dec11 111010 2.445 2.445 2.419 2.423 +0.031 118 1,580 -51
Jan12 111010 2.307 2.307 2.277 2.286 +0.015 30 1,047 +10
Feb12 111010 2.243 2.243 2.239 2.240 +0.015 18 569 +4
Mar12 111010 2.275 2.275 2.245 2.252 +0.009 20 940 +16
Apr12 111010 2.274 2.274 2.257 2.271 +0.004 0 621 -22
May12 111010 2.314 2.316 2.290 2.307 +0.017 24 515 +19
Total Volume and Open Interest 411 9,181 +19
WTI Crude Oil(ICE)
Nov11 111010 83.08 86.10 83.08 85.41 +2.43 78,981 49,082 -6,254
Dec11 111010 83.78 86.24 83.52 85.59 +2.42 40,729 100,187 +2,349
Jan12 111010 83.78 86.26 83.60 85.67 +2.42 20,685 40,466 +1,796
Feb12 111010 83.84 86.35 83.74 85.77 +2.42 10,107 18,423 +1,333
Mar12 111010 83.82 86.41 83.81 85.84 +2.41 7,604 15,846 -508
Apr12 111010 84.00 86.44 84.00 85.86 +2.37 2,470 7,693 -9
May12 111010 84.52 86.47 84.52 85.92 +2.34 2,322 8,930 +173
Jun12 111010 84.63 86.55 84.63 86.01 +2.31 9,239 36,434 +21
Jul12 111010 84.87 86.59 84.87 86.12 +2.28 399 7,002 -44
Aug12 111010 86.21 86.21 86.21 86.21 +2.25 253 4,382 +39
Sep12 111010 86.35 86.35 86.35 86.35 +2.22 327 8,099 -28
Oct12 111010 86.52 86.52 86.52 86.52 +2.19 99 1,743 +12
Nov12 111010 86.73 86.73 86.73 86.73 +2.16 152 2,832 +51
Dec12 111010 85.44 87.43 85.16 86.97 +2.13 8,248 53,295 +1,096
Jan13 111010 87.01 87.01 87.01 87.01 +2.09 0 2,054 +0
Feb13 111010 87.03 87.03 87.03 87.03 +2.05 0 589 +0
Total Volume and Open Interest 183,291 442,552 -26
US Dollar Index(ICE)
Dec11 111010 79.075 79.180 77.670 77.810 -1.340 35,469 72,392 +1,306
Mar12 111010 78.875 78.875 78.250 78.305 -1.300 12 535 +11
Jun12 111010 78.765 78.765 78.765 78.765 -1.300 0 2 +0
Total Volume and Open Interest 35,481 72,929 +1,317
Australian Dollar(CME)
Dec11 111010 96.80 99.30 96.71 99.28 +2.28 104,191 113,445 +7,070
Mar12 111010 97.80 98.36 97.80 98.36 +2.25 35 160 +4
Jun12 111010 97.57 97.57 97.57 97.57 +2.21 0 21 +0
Total Volume and Open Interest 104,226 113,759 +7,074
British Pound(CME)
Dec11 111010 155.43 156.79 155.17 156.66 +1.22 77,502 178,304 -12,559
Mar12 111010 155.10 156.71 155.10 156.56 +1.23 61 97 -18
Jun12 111010 156.46 156.46 156.46 156.46 +1.22 0 3 +0
Total Volume and Open Interest 77,563 178,408 -12,577
Canadian Dollar(CME)
Dec11 111010 96.18 97.39 96.11 97.23 +1.12 53,394 118,489 +10,043
Mar12 111010 96.08 97.26 96.08 97.12 +1.12 163 4,437 +1
Jun12 111010 97.10 97.10 96.91 97.03 +1.11 1 1,107 +10
Sep12 111010 96.97 96.97 96.97 96.97 +1.12 0 624 +199
Total Volume and Open Interest 53,560 124,769 +10,257
Japanese Yen(CME)
Dec11 111010 130.30 130.73 130.23 130.53 +0.23 43,282 152,008 +4,935
Mar12 111010 130.64 130.77 130.63 130.77 +0.22 18 410 +17
Jun12 111010 131.04 131.04 131.04 131.04 +0.22 0 19 +0
Total Volume and Open Interest 43,300 152,441 +4,952
Swiss Franc(CME)
Dec11 111010 108.12 111.25 108.00 110.91 +2.87 25,036 23,272 -2,544
Mar12 111010 109.04 111.19 109.04 111.16 +2.86 10 632 +4
Jun12 111010 111.46 111.46 111.46 111.46 +2.86 0 4 +0
Total Volume and Open Interest 25,046 23,914 -2,540
EuroFX(CME)
Dec11 111010 133.82 136.90 133.71 136.54 +2.73 256,950 219,872 +1,852
Mar12 111010 133.80 136.80 133.79 136.52 +2.70 340 1,796 +131
Jun12 111010 136.52 136.52 136.52 136.52 +2.69 0 830 +0
Total Volume and Open Interest 257,291 222,508 +1,983
Mexican Peso(CME)
Oct11 111010 752.2 752.2 752.2 752.2 +9.8      
Nov11 111010 750.5 750.5 750.5 750.5 +9.8      
Total Volume and Open Interest 13,951 90,499 +286
Brazilian Real(CME)
Nov11 111010 568.50 568.50 568.50 568.50 +8.80 0 1,500 +0
Dec11 111010 563.75 565.80 563.75 565.40 +8.75 49 5,142 -23
Jan12 111010 562.30 562.30 562.30 562.30 +8.70 0 10,149 +0
Feb12 111010 559.15 559.15 559.15 559.15 +8.60      
Total Volume and Open Interest 49 32,112 -23
30-Year T-Bonds(CBOT)
Dec11 111010 141~120 141~140 138~190 138~220 -2~200 67,173 627,550 -444
Mar12 111010 139~240 139~240 138~040 138~040 -2~220 100 996 -111
Jun12 111010 137~150 137~150 137~150 137~150 -2~220      
Total Volume and Open Interest 67,273 628,546 -555
10-Year T-Notes(CBOT)
Dec11 111010 128~270 128~290 127~180 127~190 -1~095 249,586 1,517,718 +34,576
Mar12 111010 127~230 127~230 126~250 126~250 -1~120 43 9,928 +959
Jun12 111010 125~250 125~250 125~250 125~250 -1~120      
Total Volume and Open Interest 249,629 1,527,646 +35,535
5-Year T-Notes(CBOT)
Dec11 111010 121~123 121~126 121~048 121~055 -0~067 110,655 1,207,116 +5,269
Mar12 111010 120~114 120~114 120~114 120~114 -0~067 0 4 +0
Jun12 111010 120~010 120~010 120~010 120~010 -0~067      
Total Volume and Open Interest 110,655 1,207,120 +5,269
2 Year T-Notes(CBOT)
Dec11 111010 110~003 110~005 109~122 109~125 -0~006 35,381 706,044 -10,034
Mar12 111010 109~123 109~123 109~123 109~123 -0~006 0 242 +0
Jun12 111010 109~076 109~076 109~076 109~076 -0~005      
Total Volume and Open Interest 35,381 706,286 -10,034
Eurodollars(CME)
Dec11 111010 99.430 99.455 99.425 99.445 +0.025 46,750 1,026,574 -24,579
Mar12 111010 99.340 99.370 99.330 99.355 +0.020 49,204 1,039,520 -9,842
Jun12 111010 99.305 99.335 99.290 99.315 +0.005 46,622 1,056,705 -4,528
Sep12 111010 99.300 99.305 99.255 99.280 -0.015 49,002 716,653 +6,105
Dec12 111010 99.285 99.285 99.225 99.250 -0.030 80,776 727,378 -14,521
Mar13 111010 99.250 99.260 99.200 99.215 -0.045 63,093 777,680 +6,487
Jun13 111010 99.185 99.185 99.120 99.130 -0.055 40,481 500,480 -9,975
Sep13 111010 99.070 99.070 98.995 99.005 -0.065 40,947 432,015 -11,849
Dec13 111010 98.900 98.900 98.815 98.825 -0.075 24,502 401,833 -2,116
Mar14 111010 98.740 98.740 98.635 98.655 -0.080 20,584 282,427 +3,899
Jun14 111010 98.540 98.540 98.440 98.460 -0.085 12,436 258,397 +488
Sep14 111010 98.345 98.345 98.235 98.255 -0.095 13,102 166,066 +1,154
Dec14 111010 98.145 98.145 98.025 98.050 -0.105 10,266 158,142 +3,593
Mar15 111010 97.965 97.965 97.840 97.865 -0.110 5,035 107,377 +418
Jun15 111010 6.045 6.050 5.910 5.940 -0.115 2,747 88,896 -907
Sep15 111010 5.855 5.855 5.745 5.775 -0.115 2,852 74,054 -2,687
Dec15 111010 5.730 5.735 5.580 5.610 -0.120 2,186 56,980 -1,480
Mar16 111010 5.600 5.600 5.455 5.485 -0.120 861 47,886 -3,757
Total Volume and Open Interest 514,089 8,197,738 -58,564
30 Day Federal Funds(CBOT)
Oct11 111010 99.920 99.923 99.920 99.920 +0.002 148 63,862 +312
Nov11 111010 99.915 99.915 99.910 99.915 unch 118 61,361 -132
Dec11 111010 99.915 99.915 99.910 99.910 unch 126 58,466 +260
Jan12 111010 99.900 99.900 99.895 99.895 unch 169 50,153 +261
Feb12 111010 99.885 99.885 99.880 99.880 unch 172 43,769 -112
Mar12 111010 99.865 99.875 99.865 99.875 unch 101 28,346 -817
Total Volume and Open Interest 3,621 620,383 -342
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111010 99.685 99.685 99.685 99.685 unch 0 281 +0
Mar12 111010 99.680 99.680 99.680 99.680 unch 0 300 +0
Jun12 111010 99.683 99.683 99.683 99.683 unch      
Sep12 111010 99.680 99.680 99.680 99.680 unch      
Dec12 111010 99.685 99.685 99.685 99.685 unch      
Mar13 111010 99.685 99.685 99.685 99.685 unch      
Jun13 111010 99.640 99.640 99.640 99.640 unch      
Sep13 111010 99.500 99.500 99.500 99.500 unch      
Dec13 111010 99.360 99.360 99.360 99.360 unch      
Mar14 111010 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111010 99.69 99.69 99.69 99.69 unch 0 2,382 +0
Mar12 111010 99.68 99.68 99.68 99.68 unch 0 2,128 +0
Jun12 111010 99.68 99.68 99.68 99.68 unch 0 1,470 +0
Sep12 111010 99.68 99.68 99.68 99.68 unch 0 610 +0
Dec12 111010 99.68 99.68 99.68 99.68 unch 0 51 +0
Mar13 111010 99.68 99.68 99.68 99.68 unch 0 1 +0
Jun13 111010 99.64 99.64 99.64 99.64 unch      
Sep13 111010 99.50 99.50 99.50 99.50 unch      
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 111010 135.68 135.80 134.40 134.62 -0.79 775,304 900,861 +835
Mar12 111010 135.65 136.03 134.82 134.95 -0.83 38 451 +1
Jun12 111010 134.92 134.92 134.92 134.92 -0.79      
Total Volume and Open Interest 775,342 901,312 +836
Euro-Bobl(EUREX)
Dec11 111010 121.84 121.89 121.27 121.36 -0.34 397,104 701,445 -130
Mar12 111010 121.60 121.62 121.60 121.62 -0.38 5 14,414 +0
Jun12 111010 121.51 121.51 121.51 121.51 -0.34      
Total Volume and Open Interest 397,109 715,859 -130
3-Mth Euribor(EUREX)
Dec11 111010 98.635 98.645 98.625 98.625 -0.040 0 1,905 +0
Mar12 111010 98.740 98.740 98.740 98.740 -0.020 12 2,327 +10
Jun12 111010 98.785 98.785 98.785 98.785 -0.015 0 1,020 +0
Total Volume and Open Interest 17 8,537 +10
Long Gilt(LIFFE)
Dec11 111010 128~06 128~15 126~31 127~06 -0~30 186,397 322,831 -12,415
Mar12 111010 127~13 127~13 127~13 127~13 -0~30      
Total Volume and Open Interest 186,397 322,831 -12,415
3-Mth Short Sterling(LIFFE)
Dec11 111010 98.97 99.00 98.96 98.99 +0.02 61,041 343,909 -4,853
Mar12 111010 98.95 98.99 98.94 98.97 +0.02 97,680 370,730 -7,452
Jun12 111010 98.92 98.96 98.91 98.93 unch 89,338 218,316 +4,438
Sep12 111010 98.88 98.92 98.87 98.88 -0.01 100,935 254,657 -4,577
Dec12 111010 98.81 98.85 98.80 98.81 -0.01 112,478 207,256 -22,662
Mar13 111010 98.76 98.80 98.75 98.75 -0.02 82,821 167,193 -5,648
Total Volume and Open Interest 696,810 1,963,653 -45,366
3-Mth Euribor(LIFFE)
Dec11 111010 98.660 98.670 98.615 98.625 -0.040 192,346 741,589 -6,212
Mar12 111010 98.785 98.785 98.725 98.740 -0.020 190,557 512,206 -12,590
Jun12 111010 98.805 98.825 98.770 98.785 -0.015 133,625 348,923 -7,935
Total Volume and Open Interest 937,340 3,342,371 -25,914
3-Mth Aus T-Bills(SFE)
Dec11 111010 95.67 95.68 95.61 95.65 -0.03 25,660 227,791 +4,869
Mar12 111010 96.15 96.17 96.07 96.11 -0.06 20,098 195,134 -946
Jun12 111010 96.29 96.31 96.19 96.24 -0.06 12,227 115,238 -2,830
Sep12 111010 96.25 96.27 96.17 96.20 -0.06 4,828 79,549 +1,073
Dec12 111010 96.16 96.18 96.08 96.12 -0.05 1,185 44,959 -89
Mar13 111010 96.07 96.08 96.00 96.04 -0.06 436 43,372 +124
Jun13 111010 95.99 95.99 95.93 95.94 -0.07 426 31,619 -67
Sep13 111010 95.90 95.90 95.84 95.84 -0.06 210 12,071 -53
Dec13 111010 95.71 95.72 95.71 95.72 -0.05 69 2,868 +38
Mar14 111010 95.60 95.60 95.60 95.60 -0.05 0 406 +0
Total Volume and Open Interest 65,139 753,073 +2,119
10-Year Aus T-Bonds(SFE)
Dec11 111010 95.73 95.75 95.64 95.68 -0.06 38,054 351,094 +6,385
Mar12 111010 95.68 95.68 95.68 95.68 -0.06      
Total Volume and Open Interest 38,054 351,094 +6,385
3-Year Aus T-Bonds(SFE)
Dec11 111010 96.41 96.42 96.32 96.34 -0.07 79,889 486,472 -7,745
Mar12 111010 96.34 96.34 96.34 96.34 -0.07      
Total Volume and Open Interest 79,889 486,472 -7,745
Gold(CMX)
Oct11 111010 1645.6 1676.8 1645.6 1669.6 +35.1 66 832 -9
Dec11 111010 1640.5 1679.7 1639.9 1670.8 +35.0 129,495 270,119 +918
Feb12 111010 1643.2 1680.5 1643.2 1672.8 +35.1 5,341 48,777 +2,299
Apr12 111010 1648.8 1678.0 1648.8 1674.5 +35.2 952 11,542 +71
Jun12 111010 1648.8 1676.1 1648.8 1676.1 +35.2 153 17,105 -4
Aug12 111010 1649.1 1686.0 1649.1 1677.9 +35.2 99 7,341 +40
Oct12 111010 1679.7 1687.7 1679.7 1679.7 +35.2 651 5,621 +524
Dec12 111010 1654.4 1690.5 1653.6 1682.0 +35.2 80 15,385 -22
Feb13 111010 1677.4 1684.4 1677.4 1684.4 +35.2 0 3,387 +0
Apr13 111010 1687.4 1687.4 1687.4 1687.4 +35.4 0 277 +0
Jun13 111010 1690.9 1690.9 1690.9 1690.9 +35.7 0 13,087 +0
Aug13 111010 1694.4 1694.4 1694.4 1694.4 +35.9      
Total Volume and Open Interest 137,411 436,995 +4,049
Silver(CMX)
Dec11 111010 3134.0 3236.0 3121.5 3198.0 +98.7 41,990 60,421 -4
Mar12 111010 3137.0 3235.0 3137.0 3202.0 +98.9 1,535 9,669 -55
May12 111010 3225.0 3225.0 3203.5 3204.0 +99.1 79 2,879 +37
Jul12 111010 3222.5 3222.5 3204.9 3204.9 +99.1 55 2,403 +31
Sep12 111010 3203.6 3203.6 3203.6 3203.6 +99.2 15 869 -4
Dec12 111010 3175.0 3220.5 3175.0 3202.4 +99.6 50 10,334 -4
Mar13 111010 3196.0 3196.0 3196.0 3196.0 +99.3 0 751 +0
Total Volume and Open Interest 43,894 100,221 +56
Platinum(NYMEX)
Oct11 111010 1514.9 1520.6 1511.4 1520.6 +31.6 27 116 +6
Jan12 111010 1493.3 1531.6 1490.0 1525.1 +31.8 9,179 35,721 +772
Apr12 111010 1522.5 1535.0 1516.8 1528.9 +32.0 112 2,753 +16
Jul12 111010 1531.9 1531.9 1531.9 1531.9 +32.0 7 38 +3
Total Volume and Open Interest 9,325 38,766 +797
Palladium(NYMEX)
Dec11 111010 584.00 620.00 581.50 614.30 +28.45 2,592 18,623 +1
Mar12 111010 602.40 617.00 602.40 615.30 +28.50 19 359 +11
Jun12 111010 616.30 616.30 616.30 616.30 +28.50 1 8 -1
Total Volume and Open Interest 2,612 18,993 +11
Copper(CMX)
Dec11 111010 328.00 339.10 327.75 336.80 +9.45 51,946 74,233 -712
Mar12 111010 332.00 340.60 330.80 338.70 +9.40 4,404 27,704 -1,970
May12 111010 332.05 340.50 332.05 339.90 +9.35 387 9,085 +275
Jul12 111010 340.70 341.00 340.70 340.80 +9.35 52 1,859 +38
Sep12 111010 341.60 341.60 341.60 341.60 +9.35 22 981 -13
Total Volume and Open Interest 57,221 121,461 -2,378
DJIA Index(CBOT)
Dec11 111010 11093 11375 11093 11368 +302 361 12,561 +113
Mar12 111010 11292 11292 10990 11292 +302 0 21 +0
Jun12 111010 11222 11222 10920 11222 +302      
Sep12 111010 11159 11159 10857 11159 +302      
Total Volume and Open Interest 361 12,582 +113
E-mini DJIA Index(CBOT)
Dec11 111010 11080 11375 11080 11368 +302 153,365 76,821 +3,813
Mar12 111010 11086 11292 11086 11292 +302 29 150 +0
Jun12 111010 11222 11222 11222 11222 +302 0 2 +0
Sep12 111010 11159 11159 11159 11159 +302 0 10 +0
Total Volume and Open Interest 153,394 76,983 +3,813
S & P 500(CME)
Dec11 111010 1158.00 1192.00 1156.70 1190.90 +36.00 13,313 289,669 -406
Mar12 111010 1175.70 1186.70 1173.70 1184.80 +36.10 359 3,300 -17
Jun12 111010 1179.70 1181.60 1179.60 1179.70 +36.10 320 1,022 +320
Sep12 111010 1173.70 1175.60 1173.60 1173.70 +36.10      
Total Volume and Open Interest 13,992 294,091 -103
S & P 500 E-Mini(Globex)
Dec11 111010 1157.75 1192.25 1156.50 1191.00 +36.00 2,865,466 3,053,178 -63,225
Mar12 111010 1150.50 1186.00 1150.50 1184.75 +36.00 2,020 3,958 +142
Total Volume and Open Interest 2,867,491 3,057,233 -63,081
NASDAQ 100(CME)
Dec11 111010 2204.00 2278.00 2204.00 2276.80 +75.00 587 15,627 -23
Mar12 111010 2272.80 2272.80 2268.00 2272.80 +75.00      
Jun12 111010 2269.80 2269.80 2267.80 2269.80 +75.00      
Total Volume and Open Interest 587 15,627 -23
NASDAQ 100 E-Mini(Globex)
Dec11 111010 2206.00 2277.30 2203.00 2276.80 +75.00 354,155 297,846 -13,693
Mar12 111010 2224.50 2272.80 2224.50 2272.80 +75.00 28 253 -2
Total Volume and Open Interest 354,183 298,102 -13,695
S & P Midcap 400(CME)
Dec11 111010 825.00 825.00 825.00 825.00 +23.60 183 4,718 +182
Mar12 111010 823.00 823.00 823.00 823.00 +23.60      
Jun12 111010 821.00 821.00 821.00 821.00 +23.60      
Total Volume and Open Interest 183 4,718 +182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111010 8610 8810 8610 8795 +175 7,622 25,279 -182
Mar12 111010 8795 8795 8620 8795 +175 0 8 +0
Total Volume and Open Interest 7,622 25,287 -182
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 111010 3125.0 3168.5 3095.0 3160.5 +65.5 114,836 270,043 -4,939
Nov11 111010 3121.5 3160.0 3092.5 3154.0 +65.5 252 4,863 +122
Dec11 111010 3117.0 3160.5 3091.0 3152.5 +66.0 389 44,211 -190
Total Volume and Open Interest 115,477 319,121 -5,007
Hang Seng Index(HKFE)
Oct11 111010 17865 17905 17387 17734 +91 97,377 88,195 +469
Nov11 111010 17844 17865 17355 17699 +96 796 2,161 +43
Dec11 111010 18000 18000 17386 17687 +96 422 9,236 +37
Total Volume and Open Interest 98,834 100,338 +675
DAX(EUREX)
Dec11 111010 5743.5 5884.5 5660.5 5853.0 +171.5 173,051 176,302 -1,689
Mar12 111010 5744.5 5891.0 5675.0 5865.5 +172.0 306 6,846 -20
Jun12 111010 5763.0 5914.0 5713.0 5888.0 +172.0 54 498 +36
Total Volume and Open Interest 173,411 183,646 -1,673
FT-SE 100(EURONEXT)
Dec11 111010 5308.00 5388.00 5279.00 5370.50 +92.00 148,415 639,897 -68
Mar12 111010 5292.00 5347.00 5292.00 5336.00 +92.00 78 973 +11
Jun12 111010 5299.00 5299.00 5299.00 5299.00 +93.00 10 513 +0
Total Volume and Open Interest 148,503 641,383 -57
SPI 200(SFE)
Dec11 111010 4176.0 4224.0 4140.0 4197.0 +21.0 36,329 201,309 -4,810
Mar12 111010 4160.0 4198.0 4130.0 4175.0 +22.0 78 2,416 -57
Jun12 111010 4183.0 4183.0 4183.0 4183.0 +23.0 0 1,090 -124
Total Volume and Open Interest 36,843 208,234 -4,597
GSCI(CME)
Oct11 111010 615.00 622.50 614.00 620.40 +13.40 1,622 7,274 -1,304
Nov11 111010 614.75 622.00 614.00 620.00 +12.95 1,537 2,022 +1,421
Dec11 111010 621.70 623.00 621.70 621.70 +12.70 0 7 +0
Total Volume and Open Interest 3,159 9,303 +117
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