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 Tue October 11, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111011 1180.00 1245.50 1174.50 1235.50 +58.00 148,259 224,736 -8,703
Jan12 111011 1190.50 1255.25 1185.75 1246.25 +57.50 61,962 128,872 +5,075
Mar12 111011 1201.00 1263.25 1195.00 1255.00 +57.25 16,983 58,909 +2,512
May12 111011 1206.50 1270.00 1203.00 1261.25 +55.75 7,756 60,912 -405
Jul12 111011 1217.00 1277.25 1211.25 1269.00 +55.50 10,425 46,068 +1,353
Aug12 111011 1214.00 1261.50 1208.50 1261.50 +53.00 130 466 +4
Sep12 111011 1233.25 1250.00 1197.50 1247.00 +49.50 117 328 +5
Nov12 111011 1195.00 1242.00 1191.25 1235.00 +43.75 11,188 42,869 +1,915
Jan13 111011 1243.00 1243.00 1200.00 1243.00 +43.00 0 10,233 +0
Mar13 111011 1242.00 1248.50 1205.75 1248.50 +42.75 0 158 +0
May13 111011 1249.00 1249.00 1207.00 1249.00 +42.00 14 64 +10
Jul13 111011 1223.00 1254.00 1211.75 1254.00 +42.25 9 191 -2
Aug13 111011 1252.00 1252.00 1208.25 1252.00 +43.75      
Sep13 111011 1236.00 1236.00 1192.25 1236.00 +43.75      
Total Volume and Open Interest 256,865 575,326 +1,772
Soybean Meal(CBOT)
Oct11 111011 304.50 318.20 304.50 316.90 +12.20 903 722 -266
Dec11 111011 308.20 322.50 306.20 320.60 +12.10 33,063 99,128 +200
Jan12 111011 310.80 325.00 308.50 323.00 +12.20 1,985 20,656 -46
Mar12 111011 314.30 328.30 312.40 326.40 +12.10 2,024 20,892 +54
May12 111011 316.40 330.40 314.30 328.50 +12.10 1,432 16,150 +479
Jul12 111011 319.40 333.00 317.40 331.30 +11.90 1,773 14,537 -215
Aug12 111011 319.70 332.00 319.70 330.80 +11.10 133 2,486 -43
Sep12 111011 318.50 331.10 318.50 328.80 +10.20 168 2,701 +24
Oct12 111011 314.00 326.00 313.60 322.80 +9.20 92 1,894 +13
Dec12 111011 315.50 325.00 315.50 323.30 +8.70 505 7,906 +29
Total Volume and Open Interest 42,083 188,771 +234
Soybean Oil(CBOT)
Oct11 111011 50.36 52.22 49.86 51.95 +2.09 291 471 -618
Dec11 111011 50.20 52.61 49.88 52.18 +2.07 53,948 140,692 -2,566
Jan12 111011 50.50 52.88 50.16 52.47 +2.07 14,820 46,251 +3,143
Mar12 111011 50.77 53.23 50.50 52.81 +2.06 5,852 41,608 +1,039
May12 111011 51.44 53.47 50.75 53.08 +2.11 2,675 25,283 +687
Jul12 111011 51.28 53.67 50.94 53.27 +2.09 1,970 18,914 +205
Aug12 111011 51.73 53.63 51.65 53.32 +2.09 55 2,448 -2
Sep12 111011 51.72 53.67 51.72 53.27 +2.09 121 2,714 +17
Oct12 111011 51.49 53.40 51.40 53.02 +1.99 51 2,572 +16
Dec12 111011 51.28 53.24 51.25 52.96 +1.98 257 10,082 -42
Total Volume and Open Interest 80,040 291,044 +1,879
Canola(WCE)
Nov11 111011 520.3 538.5 518.2 535.2 +16.6 8,519 46,799 -2,303
Jan12 111011 528.5 547.9 527.7 544.3 +15.8 3,809 71,677 +1,991
Mar12 111011 544.9 556.5 542.5 553.3 +15.7 1,073 22,752 +133
May12 111011 550.5 562.8 548.5 559.7 +16.4 1,568 12,486 +175
Jul12 111011 550.4 568.0 550.4 565.0 +16.3 1,097 4,694 -702
Total Volume and Open Interest 16,224 169,261 -708
Corn(CBOT)
Dec11 111011 606.75 645.00 599.75 645.00 +40.00 135,540 586,950 -5,065
Mar12 111011 619.00 657.50 612.00 657.50 +40.00 41,263 254,409 +2,027
May12 111011 626.75 664.75 620.00 664.75 +40.00 12,164 77,548 +175
Jul12 111011 631.00 669.25 624.00 669.25 +40.00 17,028 106,941 +446
Sep12 111011 599.00 636.00 593.25 629.25 +32.00 1,282 29,699 +70
Dec12 111011 572.25 603.50 565.75 600.75 +28.50 10,564 109,003 -652
Mar13 111011 587.00 616.50 586.00 612.25 +28.50 639 29,642 +43
May13 111011 616.00 619.25 590.75 619.25 +28.50 215 1,177 +127
Jul13 111011 598.75 625.00 598.25 624.25 +28.50 307 1,354 +182
Sep13 111011 603.00 603.25 603.00 603.25 +26.00 0 225 +0
Total Volume and Open Interest 219,144 1,210,088 -2,608
Wheat(CBOT)
Dec11 111011 611.50 665.25 611.00 660.75 +49.25 39,936 211,765 -1,215
Mar12 111011 648.25 697.25 648.25 695.00 +47.25 6,148 91,572 +1,088
May12 111011 675.25 718.50 673.00 716.50 +45.00 1,942 28,796 +153
Jul12 111011 683.00 730.50 683.00 728.25 +45.25 1,709 56,615 -99
Sep12 111011 703.75 745.50 703.75 744.50 +42.25 102 2,987 -1
Dec12 111011 730.50 769.00 726.50 765.50 +37.50 1,161 28,010 +252
Total Volume and Open Interest 51,235 423,349 +245
Wheat(KCBT)
Dec11 111011 685.75 731.75 685.75 729.75 +43.75 5,204 69,609 -28
Mar12 111011 702.00 747.50 702.00 746.00 +44.00 1,989 45,184 +565
May12 111011 711.00 755.50 711.00 754.25 +43.25 283 8,082 +54
Jul12 111011 718.00 761.25 718.00 761.25 +42.75 1,939 29,868 -30
Sep12 111011 737.75 774.75 736.75 774.75 +43.25 244 2,460 -74
Dec12 111011 757.75 797.50 757.75 797.50 +43.25 360 2,695 -114
Total Volume and Open Interest 10,023 158,195 +377
Wheat(MGE)
Dec11 111011 934.00 955.75 933.00 936.50 +2.25 1,189 12,931 -72
Mar12 111011 848.00 878.25 846.50 866.25 +19.25 1,388 14,355 +256
May12 111011 824.00 856.75 823.75 846.25 +22.00 353 4,857 +70
Jul12 111011 807.50 842.75 807.00 833.00 +26.50 361 5,056 -59
Sep12 111011 783.75 818.00 783.75 812.75 +32.25 167 2,852 +1
Total Volume and Open Interest 3,599 41,869 +206
Oats(CBOT)
Dec11 111011 327.00 340.00 325.00 339.00 +15.00 718 12,910 -109
Mar12 111011 338.00 350.00 334.50 349.00 +14.50 31 2,555 +4
May12 111011 348.00 354.50 340.50 354.50 +14.00 2 209 -1
Jul12 111011 351.00 360.50 346.50 360.50 +14.00 3 8 +2
Total Volume and Open Interest 754 15,743 -104
Rough Rice(CBOT)
Nov11 111011 15.55 16.01 15.55 15.98 +0.46 999 8,658 -392
Jan12 111011 15.91 16.31 15.91 16.30 +0.48 794 5,893 +181
Mar12 111011 16.28 16.62 16.23 16.60 +0.48 205 2,253 +23
May12 111011 16.62 16.86 16.60 16.86 +0.45 0 261 +0
Total Volume and Open Interest 2,000 17,288 -188
Live Cattle(CME)
Oct11 111011 120.400 121.550 119.900 121.385 +1.350 31,531 21,843 -11,710
Dec11 111011 120.635 121.950 120.200 121.635 +1.285 25,067 150,985 -5,634
Feb12 111011 122.700 124.000 122.400 123.650 +0.800 10,606 71,248 -1,592
Apr12 111011 126.550 127.750 126.180 127.350 +1.020 7,979 53,902 -980
Jun12 111011 124.035 125.350 124.035 125.300 +0.800 2,034 22,519 -88
Aug12 111011 123.300 124.730 123.200 124.700 +1.300 394 4,314 +100
Total Volume and Open Interest 77,727 327,354 -19,863
Feeder Cattle(CME)
Oct11 111011 139.500 139.600 138.250 138.485 -0.515 1,081 5,275 -344
Nov11 111011 143.535 144.050 142.150 143.130 unch 3,211 12,723 -766
Jan12 111011 145.785 146.250 144.630 145.350 +0.200 2,213 9,198 +136
Mar12 111011 145.935 146.750 145.250 146.075 +0.290 578 3,859 +99
Apr12 111011 145.850 146.850 145.650 146.500 +0.400 90 727 -44
May12 111011 146.785 147.250 146.185 146.800 +0.250 68 796 +27
Aug12 111011 148.000 148.150 147.000 147.950 +0.450 47 833 +26
Total Volume and Open Interest 7,290 33,424 -864
Lean Hogs(CME)
Oct11 111011 92.785 92.785 92.000 92.135 -0.900 4,704 13,460 -1,567
Dec11 111011 87.800 88.135 86.750 86.785 -0.965 17,946 102,520 -1,038
Feb12 111011 91.080 91.730 90.700 91.000 -0.180 5,755 60,040 -1,061
Apr12 111011 94.000 94.885 93.900 94.080 -0.170 7,814 46,081 -870
May12 111011 98.100 98.550 97.980 98.400 +0.050 131 1,520 +34
Jun12 111011 100.285 100.750 99.950 100.480 -0.070 3,312 27,031 +1,021
Jul12 111011 98.400 99.230 98.250 98.850 +0.100 505 7,124 +103
Aug12 111011 96.700 97.180 96.200 96.900 unch 1,110 7,840 +385
Total Volume and Open Interest 41,742 271,136 -2,723
Class III Milk(CME)
Oct11 111011 17.92 17.98 17.90 17.92 unch 181 5,227 -47
Nov11 111011 17.19 17.48 16.95 17.10 -0.09 527 5,238 +38
Dec11 111011 16.32 16.55 16.15 16.40 +0.12 256 4,641 -19
Jan12 111011 16.26 16.63 16.18 16.26 +0.06 79 2,259 +28
Feb12 111011 16.12 16.26 16.05 16.20 +0.15 28 1,955 +16
Total Volume and Open Interest 1,249 30,404 +85
Cocoa(ICE)
Dec11 111011 2656 2668 2580 2604 -52 6,610 72,503 -632
Mar12 111011 2688 2692 2610 2632 -52 2,330 60,301 -157
May12 111011 2672 2673 2624 2645 -51 250 21,030 +23
Jul12 111011 2689 2689 2645 2661 -51 59 9,688 -17
Sep12 111011 2698 2698 2655 2673 -53 55 10,991 -17
Dec12 111011 2711 2711 2667 2685 -53 62 9,756 +47
Mar13 111011 2730 2730 2700 2706 -52 7 2,651 +6
Total Volume and Open Interest 9,373 189,034 -747
Coffee "C"(ICE)
Dec11 111011 226.30 228.35 221.65 223.40 -2.90 7,986 66,853 -678
Mar12 111011 230.00 231.20 225.10 226.75 -2.85 2,186 27,628 +311
May12 111011 231.40 232.65 226.85 228.55 -2.85 698 11,758 +102
Jul12 111011 231.75 232.10 228.45 230.25 -2.30 134 3,778 +1
Sep12 111011 230.80 232.20 228.40 230.35 -2.05 57 3,152 +18
Dec12 111011 231.15 231.40 228.30 229.60 -2.00 41 2,250 -7
Total Volume and Open Interest 11,168 116,164 -213
Orange Juice(ICE)
Nov11 111011 157.50 166.40 157.50 161.45 +4.70 1,339 10,847 -663
Jan12 111011 155.50 163.25 155.50 158.40 +4.85 871 9,163 +506
Mar12 111011 155.70 163.45 155.70 158.05 +4.35 62 2,720 +108
May12 111011 157.95 157.95 157.95 157.95 +4.25 13 1,292 +1
Jul12 111011 158.00 158.20 158.00 158.20 +4.10 0 316 +0
Sep12 111011 158.35 158.35 158.35 158.35 +4.15 0 53 +0
Total Volume and Open Interest 2,285 24,401 -48
Sugar #11(ICE)
Mar12 111011 26.27 26.30 25.58 25.94 -0.34 40,246 243,782 +425
May12 111011 25.43 25.43 24.79 25.10 -0.33 9,591 71,289 +1,175
Jul12 111011 24.43 24.43 23.88 24.18 -0.25 5,149 64,552 +439
Oct12 111011 23.80 23.88 23.35 23.67 -0.20 2,860 37,669 +926
Mar13 111011 23.68 23.83 23.32 23.63 -0.19 1,027 28,466 +330
Total Volume and Open Interest 59,588 473,313 +3,506
London Cocoa(LCE)
Dec11 111011 1710 1715 1672 1688 -19 3,509 80,708 +398
Mar12 111011 1735 1744 1696 1712 -23 2,412 55,970 +157
May12 111011 1752 1759 1713 1728 -24 863 15,379 -22
Jul12 111011 1770 1772 1732 1743 -23 1,401 16,782 +236
Sep12 111011 1784 1786 1746 1758 -21 175 12,497 +66
Dec12 111011 1784 1784 1768 1774 -22 88 10,378 +27
Mar13 111011 1790 1791 1786 1786 -21 20 2,350 -5
Total Volume and Open Interest 8,468 194,566 +857
London Sugar(LCE)
Dec11 111011 676.30 677.30 663.20 668.50 -11.60 3,195 16,681 -108
Mar12 111011 658.70 661.40 648.60 654.90 -10.40 1,281 12,216 +63
May12 111011 652.90 653.60 641.30 648.00 -10.00 542 5,865 +201
Aug12 111011 633.00 641.00 628.30 635.40 -9.30 127 3,638 -11
Oct12 111011 621.70 630.80 621.00 621.70 -8.70 255 2,269 -34
Total Volume and Open Interest 5,611 42,158 +313
Cotton(ICE)
Dec11 111011 103.50 104.00 102.69 103.47 +0.13 6,516 88,072 +185
Mar12 111011 100.60 101.05 99.95 100.73 +0.27 2,886 42,812 +286
May12 111011 99.50 99.91 99.10 99.73 +0.03 400 8,108 +135
Jul12 111011 98.59 98.78 98.42 98.73 -0.08 40 11,321 -1
Oct12 111011 97.07 97.07 97.07 97.07 -0.08 0 3 +0
Dec12 111011 94.12 94.36 93.46 94.36 -0.08 2 3,438 +0
Total Volume and Open Interest 9,864 154,546 +598
Lumber(CME)
Nov11 111011 221.6 227.3 221.6 225.5 +1.1 377 5,240 -158
Jan12 111011 239.0 243.4 237.7 242.1 +5.0 264 4,611 +47
Mar12 111011 254.7 258.9 254.6 258.9 +0.4 13 819 -2
May12 111011 271.0 271.0 269.9 270.0 +1.5 0 137 +0
Total Volume and Open Interest 654 10,830 -113
Crude Oil(NYM)
Nov11 111011 85.70 86.64 83.97 85.81 +0.40 264,825 193,087 -42,566
Dec11 111011 85.83 86.81 84.16 86.01 +0.42 123,229 283,109 +23,817
Jan12 111011 85.75 86.88 84.35 86.16 +0.49 53,218 147,268 +7,686
Feb12 111011 85.69 87.02 84.41 86.37 +0.60 18,785 59,401 +3,826
Mar12 111011 85.90 87.02 84.66 86.53 +0.69 17,534 54,200 +2,151
Apr12 111011 85.74 87.04 84.63 86.60 +0.74 11,267 30,515 -139
May12 111011 84.89 87.18 84.89 86.66 +0.74 9,508 26,239 +219
Jun12 111011 86.23 87.30 84.88 86.74 +0.73 17,409 69,767 -1,667
Jul12 111011 85.68 87.32 85.16 86.87 +0.75 2,759 34,178 +18
Aug12 111011 85.50 86.97 85.50 86.97 +0.76 1,828 17,421 -46
Sep12 111011 86.04 87.48 86.04 87.12 +0.77 3,080 18,328 +385
Oct12 111011 87.30 87.30 87.30 87.30 +0.78 3,071 20,082 -455
Nov12 111011 87.53 87.53 87.53 87.53 +0.80 2,749 23,460 +999
Dec12 111011 87.15 88.31 85.88 87.79 +0.82 18,599 157,556 +251
Jan13 111011 87.84 87.84 87.84 87.84 +0.83 1,266 21,283 -226
Feb13 111011 88.10 88.10 87.88 87.88 +0.85 136 9,277 +28
Total Volume and Open Interest 556,770 1,420,172 -6,107
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111011 85.625 86.650 83.975 85.800 +0.400 6,282 2,547 +153
Dec11 111011 85.675 86.800 84.200 86.000 +0.400 414 853 +26
Jan12 111011 85.625 86.850 84.750 86.150 +0.475 88 351 -3
Feb12 111011 85.325 86.375 84.950 86.375 +0.600 12 124 -3
Mar12 111011 86.850 86.850 86.525 86.525 +0.675 1 18 +1
Apr12 111011 86.600 86.600 86.600 86.600 +0.750 0 4 +0
May12 111011 86.650 86.650 86.650 86.650 +0.725 2 7 +1
Jun12 111011 85.400 86.750 85.400 86.750 +0.750 3 15 +2
Jul12 111011 86.875 86.875 86.875 86.875 +0.750 0 4 +0
Total Volume and Open Interest 6,803 4,164 +176
Heating Oil(NYM)
Nov11 111011 290.39 291.62 285.50 290.41 +0.02 52,756 73,145 -7,819
Dec11 111011 289.46 291.41 285.33 290.37 +0.57 28,956 61,793 -1,603
Jan12 111011 288.66 290.96 285.15 290.04 +1.02 16,554 39,311 -1,306
Feb12 111011 285.55 289.68 284.53 288.91 +1.50 6,412 22,178 -16
Mar12 111011 284.75 287.90 282.49 287.15 +1.85 4,723 23,482 +554
Apr12 111011 280.98 283.84 280.98 283.62 +1.89 2,471 9,824 -92
May12 111011 277.57 280.19 277.33 280.09 +1.94 1,883 7,938 -392
Jun12 111011 275.80 279.04 273.32 278.21 +1.93 5,523 32,031 -760
Jul12 111011 273.61 278.31 273.61 278.31 +1.93 395 6,673 +124
Aug12 111011 274.06 278.76 274.06 278.76 +1.93 78 3,860 +6
Sep12 111011 276.65 280.06 276.65 279.26 +1.93 24 4,300 -15
Oct12 111011 280.11 280.11 280.11 280.11 +1.93 2 1,432 -2
Total Volume and Open Interest 120,409 301,348 -11,394
Gasoline(NYMEX)
Nov11 111011 271.26 275.60 266.85 274.76 +5.23 48,389 65,551 -3,923
Dec11 111011 263.67 268.55 260.59 267.64 +4.40 37,607 59,404 +1,890
Jan12 111011 259.93 264.59 257.10 263.86 +4.12 21,493 32,178 +2,410
Feb12 111011 256.91 262.72 255.46 262.10 +3.89 9,166 13,490 +1,051
Mar12 111011 258.14 262.41 255.31 261.85 +3.76 6,742 18,715 -735
Apr12 111011 267.96 272.73 267.05 272.19 +3.75 2,753 16,259 +114
May12 111011 270.84 272.27 270.10 271.57 +3.80 2,036 10,190 +633
Jun12 111011 265.46 271.00 263.62 270.30 +3.85 2,761 20,102 -287
Jul12 111011 266.75 268.27 266.75 268.27 +3.76 573 4,628 +266
Aug12 111011 264.62 266.12 264.62 266.12 +3.68 197 4,279 +33
Total Volume and Open Interest 133,030 264,296 +1,731
e-miNY RBOB Gasoline(NYM)
Nov11 111011 274.80 274.80 274.76 274.80 +5.30      
Dec11 111011 267.60 267.64 267.60 267.60 +4.40      
Jan12 111011 263.90 263.90 263.86 263.90 +4.20 0 1 +0
Feb12 111011 262.10 262.10 262.10 262.10 +3.90 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111011 3.562 3.627 3.513 3.616 +0.075 139,114 180,055 -13,331
Dec11 111011 3.844 3.867 3.784 3.859 +0.023 71,582 99,184 +4,544
Jan12 111011 4.010 4.024 3.940 4.008 +0.002 85,114 199,647 +5,292
Feb12 111011 4.042 4.042 3.964 4.028 unch 20,793 66,014 +3,560
Mar12 111011 4.009 4.009 3.928 3.999 +0.005 16,814 73,918 +977
Apr12 111011 3.995 3.995 3.920 3.987 +0.006 10,145 85,845 -217
May12 111011 3.990 4.024 3.950 4.021 +0.006 2,563 25,004 -84
Jun12 111011 4.030 4.063 3.991 4.061 +0.006 957 13,746 -3
Jul12 111011 4.075 4.104 4.043 4.104 +0.006 712 13,902 -2
Aug12 111011 4.100 4.129 4.068 4.129 +0.008 490 11,964 +88
Sep12 111011 4.100 4.131 4.067 4.131 +0.010 493 9,211 +83
Oct12 111011 4.099 4.170 4.099 4.167 +0.012 2,802 47,269 +264
Nov12 111011 4.290 4.313 4.250 4.313 +0.008 948 10,905 -46
Dec12 111011 4.551 4.587 4.535 4.587 -0.005 440 14,505 -9
Jan13 111011 4.715 4.726 4.674 4.726 -0.011 962 24,085 +60
Feb13 111011 4.697 4.705 4.662 4.703 -0.010 77 4,771 +22
Total Volume and Open Interest 356,025 963,755 +2,575
Brent Crude Oil(ICE)
Nov11 111011 108.85 111.24 107.45 110.73 +1.78 162,624 93,108 -15,137
Dec11 111011 106.60 108.50 105.20 108.05 +1.40 187,281 211,599 +15,944
Jan12 111011 105.16 106.89 103.73 106.50 +1.28 62,347 90,357 +6,195
Feb12 111011 104.21 105.96 102.83 105.59 +1.27 28,106 65,247 +1,502
Mar12 111011 103.49 105.22 102.18 104.89 +1.27 19,930 56,699 -1,014
Apr12 111011 103.10 104.75 101.72 104.43 +1.28 10,486 26,360 -969
May12 111011 102.76 104.41 101.39 104.09 +1.27 7,753 18,000 +616
Jun12 111011 102.48 104.11 101.11 103.80 +1.27 26,298 59,169 -721
Jul12 111011 100.90 103.55 100.90 103.55 +1.26 3,574 15,267 -30
Aug12 111011 103.28 103.28 103.28 103.28 +1.25 2,529 10,958 +109
Sep12 111011 102.97 102.97 102.97 102.97 +1.24 3,283 15,520 -217
Oct12 111011 102.66 102.66 102.66 102.66 +1.23 1,056 7,519 -159
Nov12 111011 102.35 102.35 102.35 102.35 +1.21 1,578 13,233 +439
Dec12 111011 100.88 102.34 99.49 102.04 +1.21 28,072 91,317 +1,247
Total Volume and Open Interest 557,771 911,336 +8,886
Gas Oil(ICE)
Oct11 111011 913.00 920.50 901.25 912.00 -6.00 43,155 36,686 -13,335
Nov11 111011 907.00 913.50 895.00 905.25 -7.00 107,478 119,358 +1,264
Dec11 111011 899.00 906.25 887.50 898.25 -5.75 81,839 92,002 +4,661
Jan12 111011 890.25 900.75 881.75 892.75 -4.00 29,644 53,645 -1,290
Feb12 111011 883.00 895.25 877.00 887.25 -2.75 11,153 39,729 -472
Mar12 111011 876.00 889.25 871.50 882.25 -2.25 8,368 29,452 -821
Apr12 111011 872.00 885.00 868.00 878.00 -2.00 5,776 18,664 +294
May12 111011 870.00 881.50 864.25 874.50 -1.75 3,209 17,027 +522
Jun12 111011 870.00 880.75 861.75 873.00 -1.50 8,866 36,349 -641
Jul12 111011 871.00 881.25 863.50 874.00 -1.00 1,134 12,629 -197
Total Volume and Open Interest 308,998 547,514 -9,314
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111011 2.525 2.640 2.520 2.630 +0.110 117 1,259 -44
Dec11 111011 2.425 2.551 2.425 2.536 +0.113 47 1,580 +0
Jan12 111011 2.289 2.409 2.289 2.402 +0.116 78 1,057 +10
Feb12 111011 2.270 2.348 2.270 2.342 +0.102 36 563 -6
Mar12 111011 2.321 2.372 2.321 2.359 +0.107 54 928 -12
Apr12 111011 2.296 2.388 2.296 2.374 +0.103 24 604 -17
May12 111011 2.308 2.414 2.308 2.404 +0.097 15 522 +7
Total Volume and Open Interest 578 9,218 +37
WTI Crude Oil(ICE)
Nov11 111011 85.31 86.64 83.95 85.81 +0.40 54,366 46,120 -2,962
Dec11 111011 85.66 86.80 84.15 86.01 +0.42 34,259 104,542 +4,355
Jan12 111011 85.75 86.88 84.32 86.16 +0.49 15,847 42,636 +2,170
Feb12 111011 85.67 87.03 84.48 86.37 +0.60 7,313 19,275 +852
Mar12 111011 85.75 87.15 84.50 86.53 +0.69 7,356 16,727 +881
Apr12 111011 85.77 87.05 84.77 86.60 +0.74 3,431 8,594 +901
May12 111011 85.57 87.22 84.86 86.66 +0.74 2,886 9,436 +506
Jun12 111011 85.90 87.35 84.86 86.74 +0.73 6,491 36,062 -372
Jul12 111011 85.20 86.87 85.20 86.87 +0.75 471 6,883 -119
Aug12 111011 86.97 86.97 86.97 86.97 +0.76 213 4,341 -41
Sep12 111011 87.44 87.44 87.12 87.12 +0.77 252 8,070 -29
Oct12 111011 87.30 87.30 87.30 87.30 +0.78 107 1,745 +2
Nov12 111011 87.53 87.53 87.53 87.53 +0.80 68 2,813 -19
Dec12 111011 87.17 88.17 85.92 87.79 +0.82 8,525 51,624 -1,671
Jan13 111011 87.84 87.84 87.84 87.84 +0.83 0 2,054 +0
Feb13 111011 87.88 87.88 87.88 87.88 +0.85 0 589 +0
Total Volume and Open Interest 145,944 448,642 +6,090
US Dollar Index(ICE)
Dec11 111011 77.980 78.280 77.775 77.908 +0.098 25,659 70,709 -1,683
Mar12 111011 78.332 78.332 78.332 78.332 +0.027 13 540 +5
Jun12 111011 78.793 78.793 78.793 78.793 +0.028 0 2 +0
Total Volume and Open Interest 25,672 71,251 -1,678
Australian Dollar(CME)
Dec11 111011 99.09 99.28 98.23 99.03 -0.25 104,191 113,445 +0
Mar12 111011 98.08 98.36 97.90 98.10 -0.26 35 160 +0
Jun12 111011 97.31 97.57 97.31 97.31 -0.26 0 21 +0
Total Volume and Open Interest 104,226 113,759 +0
British Pound(CME)
Dec11 111011 156.48 156.53 155.61 155.78 -0.88 77,502 178,304 +0
Mar12 111011 156.24 156.56 155.68 155.68 -0.88 61 97 +0
Jun12 111011 155.58 156.46 155.58 155.58 -0.88 0 3 +0
Total Volume and Open Interest 77,563 178,408 +0
Canadian Dollar(CME)
Dec11 111011 97.20 97.34 96.56 96.93 -0.30 53,394 118,489 +0
Mar12 111011 97.10 97.10 96.50 96.80 -0.32 163 4,437 +0
Jun12 111011 96.67 96.92 96.67 96.71 -0.32 1 1,107 +0
Sep12 111011 96.64 96.97 96.64 96.64 -0.33 0 624 +0
Total Volume and Open Interest 53,560 124,769 +0
Japanese Yen(CME)
Dec11 111011 130.55 130.67 130.40 130.59 +0.06 43,282 152,008 +0
Mar12 111011 130.80 130.84 130.67 130.83 +0.06 18 410 +0
Jun12 111011 131.10 131.10 131.04 131.10 +0.06 0 19 +0
Total Volume and Open Interest 43,300 152,441 +0
Swiss Franc(CME)
Dec11 111011 110.72 110.93 109.77 110.38 -0.53 25,036 23,272 +0
Mar12 111011 110.89 111.16 110.25 110.64 -0.52 10 632 +0
Jun12 111011 110.93 111.46 110.93 110.93 -0.53 0 4 +0
Total Volume and Open Interest 25,046 23,914 +0
EuroFX(CME)
Dec11 111011 136.27 136.76 135.57 136.53 -0.01 256,950 219,872 +0
Mar12 111011 136.21 136.68 135.58 136.51 -0.01 340 1,796 +0
Jun12 111011 136.40 136.52 136.40 136.51 -0.01 0 830 +0
Total Volume and Open Interest 257,291 222,508 +0
Mexican Peso(CME)
Oct11 111011 748.5 752.2 748.5 748.5 -3.8      
Nov11 111011 746.8 750.5 746.8 746.8 -3.8      
Total Volume and Open Interest 13,951 90,499 +0
Brazilian Real(CME)
Nov11 111011 564.20 565.25 561.60 565.25 -3.25 0 1,500 +0
Dec11 111011 561.50 562.20 557.00 562.20 -3.20 49 5,142 +0
Jan12 111011 559.15 562.30 559.15 559.15 -3.15 0 10,149 +0
Feb12 111011 556.05 559.15 556.05 556.05 -3.10      
Total Volume and Open Interest 49 32,112 +0
30-Year T-Bonds(CBOT)
Dec11 111011 139~130 140~180 139~130 139~280 +1~060 67,173 627,550 +0
Mar12 111011 139~100 139~210 138~040 139~110 +1~070 100 996 +0
Jun12 111011 138~220 138~220 137~150 138~220 +1~070      
Total Volume and Open Interest 67,273 628,546 +0
10-Year T-Notes(CBOT)
Dec11 111011 127~265 128~150 127~265 128~075 +0~205 249,586 1,517,718 +0
Mar12 111011 127~060 127~200 126~250 127~140 +0~210 43 9,928 +0
Jun12 111011 126~140 126~140 125~250 126~140 +0~210      
Total Volume and Open Interest 249,629 1,527,646 +0
5-Year T-Notes(CBOT)
Dec11 111011 121~059 121~104 121~058 121~084 +0~029 110,655 1,207,116 +0
Mar12 111011 121~015 121~015 120~114 121~015 +0~029 0 4 +0
Jun12 111011 120~039 120~039 120~010 120~039 +0~029      
Total Volume and Open Interest 110,655 1,207,120 +0
2 Year T-Notes(CBOT)
Dec11 111011 109~123 110~001 109~123 109~127 +0~002 35,381 706,044 +0
Mar12 111011 109~125 109~125 109~123 109~125 +0~002 0 242 +0
Jun12 111011 109~085 109~085 109~076 109~085 +0~009      
Total Volume and Open Interest 35,381 706,286 +0
Eurodollars(CME)
Dec11 111011 99.435 99.460 99.435 99.450 +0.005 46,750 1,026,574 +0
Mar12 111011 99.340 99.380 99.340 99.370 +0.015 49,204 1,039,520 +0
Jun12 111011 99.300 99.340 99.295 99.330 +0.015 46,622 1,056,705 +0
Sep12 111011 99.260 99.310 99.260 99.295 +0.015 49,002 716,653 +0
Dec12 111011 99.230 99.285 99.225 99.265 +0.015 80,776 727,378 +0
Mar13 111011 99.195 99.260 99.195 99.225 +0.010 63,093 777,680 +0
Jun13 111011 99.120 99.180 99.115 99.135 +0.005 40,481 500,480 +0
Sep13 111011 99.000 99.055 98.985 99.000 -0.005 40,947 432,015 +0
Dec13 111011 98.830 98.880 98.800 98.815 -0.010 24,502 401,833 +0
Mar14 111011 98.670 98.710 98.625 98.640 -0.015 20,584 282,427 +0
Jun14 111011 98.470 98.510 98.430 98.445 -0.015 12,436 258,397 +0
Sep14 111011 98.275 98.310 98.230 98.245 -0.010 13,102 166,066 +0
Dec14 111011 98.080 98.105 98.030 98.050 unch 10,266 158,142 +0
Mar15 111011 97.905 97.925 97.850 97.875 +0.010 5,035 107,377 +0
Jun15 111011 5.960 6.000 5.930 5.960 +0.020 2,747 88,896 +0
Sep15 111011 5.820 5.835 5.765 5.800 +0.025 2,852 74,054 +0
Dec15 111011 5.665 5.675 5.605 5.645 +0.035 2,186 56,980 +0
Mar16 111011 5.510 5.555 5.480 5.525 +0.040 861 47,886 +0
Total Volume and Open Interest 514,089 8,197,738 +0
30 Day Federal Funds(CBOT)
Oct11 111011 99.923 99.925 99.920 99.923 +0.003 148 63,862 +0
Nov11 111011 99.920 99.920 99.915 99.915 unch 118 61,361 +0
Dec11 111011 99.910 99.920 99.910 99.915 +0.005 126 58,466 +0
Jan12 111011 99.900 99.905 99.895 99.900 +0.005 169 50,153 +0
Feb12 111011 99.880 99.890 99.880 99.885 +0.005 172 43,769 +0
Mar12 111011 99.870 99.880 99.870 99.875 unch 101 28,346 +0
Total Volume and Open Interest 3,621 620,383 +0
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111011 99.690 99.690 99.690 99.690 +0.005 0 281 +0
Mar12 111011 99.680 99.680 99.680 99.680 unch 0 300 +0
Jun12 111011 99.683 99.683 99.683 99.683 unch      
Sep12 111011 99.680 99.680 99.680 99.680 unch      
Dec12 111011 99.685 99.685 99.685 99.685 unch      
Mar13 111011 99.685 99.685 99.685 99.685 unch      
Jun13 111011 99.640 99.640 99.640 99.640 unch      
Sep13 111011 99.500 99.500 99.500 99.500 unch      
Dec13 111011 99.360 99.360 99.360 99.360 unch      
Mar14 111011 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111011 99.69 99.69 99.69 99.69 unch 0 2,382 +0
Mar12 111011 99.68 99.68 99.68 99.68 unch 0 2,128 +0
Jun12 111011 99.68 99.68 99.68 99.68 unch 0 1,470 +0
Sep12 111011 99.68 99.68 99.68 99.68 unch 0 610 +0
Dec12 111011 99.68 99.68 99.68 99.68 unch 0 51 +0
Mar13 111011 99.68 99.68 99.68 99.68 unch 0 1 +0
Jun13 111011 99.64 99.64 99.64 99.64 unch      
Sep13 111011 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 6,644 +0
Japanese Gov't Bonds(SGX)
Dec11 111011 142.42 142.57 142.36 142.55 -0.12 2,134 23,476 -421
Mar12 111011 141.96 141.96 141.96 141.96 +0.03 0 4 +0
Jun12 111011 139.87 139.87 139.87 139.87 +0.03      
Total Volume and Open Interest 2,134 23,480 -421
Euro-Bund(EUREX)
Dec11 111011 134.75 134.99 134.40 134.55 -0.07 633,070 1,000,935 +100,074
Mar12 111011 135.15 135.15 134.74 134.87 -0.08 45 480 +29
Jun12 111011 134.85 134.85 134.85 134.85 -0.07      
Total Volume and Open Interest 633,115 1,001,415 +100,103
Euro-Bobl(EUREX)
Dec11 111011 121.42 121.61 121.28 121.36 unch 289,663 740,137 +38,692
Mar12 111011 121.67 121.67 121.67 121.67 +0.05 97 14,511 +97
Jun12 111011 121.51 121.51 121.51 121.51 unch      
Total Volume and Open Interest 289,760 754,648 +38,789
3-Mth Euribor(EUREX)
Dec11 111011 98.640 98.640 98.640 98.640 +0.015 34 1,788 -117
Mar12 111011 98.775 98.775 98.760 98.760 +0.020 0 2,115 -212
Jun12 111011 98.805 98.805 98.805 98.805 +0.020 0 1,020 +0
Total Volume and Open Interest 443 8,210 -327
Long Gilt(LIFFE)
Dec11 111011 127~07 127~14 126~24 127~09 +0~03 121,629 319,519 -3,312
Mar12 111011 127~16 127~16 127~16 127~16 +0~03      
Total Volume and Open Interest 121,629 319,519 -3,312
3-Mth Short Sterling(LIFFE)
Dec11 111011 98.99 99.01 98.98 99.01 +0.02 40,611 339,700 -4,209
Mar12 111011 98.96 99.00 98.96 99.00 +0.03 36,880 367,360 -3,370
Jun12 111011 98.94 98.98 98.93 98.97 +0.04 35,163 217,846 -470
Sep12 111011 98.89 98.94 98.89 98.93 +0.05 41,804 255,025 +368
Dec12 111011 98.82 98.87 98.81 98.86 +0.05 37,212 207,480 +224
Mar13 111011 98.76 98.82 98.74 98.80 +0.05 30,717 164,852 -2,341
Total Volume and Open Interest 291,075 1,950,580 -13,073
3-Mth Euribor(LIFFE)
Dec11 111011 98.615 98.655 98.615 98.640 +0.015 94,106 730,805 -10,784
Mar12 111011 98.740 98.780 98.740 98.760 +0.020 75,337 515,738 +3,532
Jun12 111011 98.790 98.830 98.780 98.805 +0.020 53,335 350,890 +1,967
Total Volume and Open Interest 458,774 3,330,164 -12,207
3-Mth Aus T-Bills(SFE)
Dec11 111011 95.65 95.68 95.62 95.66 +0.01 25,687 230,495 +2,704
Mar12 111011 96.11 96.13 96.03 96.06 -0.05 18,758 195,122 -12
Jun12 111011 96.24 96.26 96.14 96.18 -0.06 13,677 115,271 +33
Sep12 111011 96.20 96.22 96.10 96.14 -0.06 6,777 77,796 -1,753
Dec12 111011 96.13 96.13 96.02 96.05 -0.07 2,664 45,060 +101
Mar13 111011 95.99 96.00 95.93 95.96 -0.08 1,444 43,910 +538
Jun13 111011 95.89 95.90 95.83 95.88 -0.06 2,274 31,995 +376
Sep13 111011 95.81 95.81 95.72 95.77 -0.07 1,576 13,326 +1,255
Dec13 111011 95.64 95.64 95.64 95.64 -0.08 0 2,868 +0
Mar14 111011 95.52 95.52 95.52 95.52 -0.08 0 406 +0
Total Volume and Open Interest 72,857 756,315 +3,242
10-Year Aus T-Bonds(SFE)
Dec11 111011 95.67 95.70 95.55 95.64 -0.04 35,848 351,080 -14
Mar12 111011 95.64 95.64 95.64 95.64 -0.04      
Total Volume and Open Interest 35,848 351,080 -14
3-Year Aus T-Bonds(SFE)
Dec11 111011 96.33 96.37 96.23 96.28 -0.06 108,125 488,036 +1,564
Mar12 111011 96.28 96.28 96.28 96.28 -0.06      
Total Volume and Open Interest 108,125 488,036 +1,564
Gold(CMX)
Oct11 111011 1685.0 1685.0 1657.6 1659.7 -9.9 61 847 +15
Dec11 111011 1678.3 1686.7 1655.4 1661.0 -9.8 92,090 268,016 -2,103
Feb12 111011 1680.1 1688.8 1658.1 1663.0 -9.8 2,971 48,404 -373
Apr12 111011 1686.6 1688.0 1660.0 1664.7 -9.8 1,471 11,764 +222
Jun12 111011 1687.7 1687.7 1663.8 1666.3 -9.8 96 17,079 -26
Aug12 111011 1688.5 1692.0 1666.8 1668.0 -9.9 140 7,339 -2
Oct12 111011 1690.0 1691.8 1669.8 1669.8 -9.9 26 5,624 +3
Dec12 111011 1695.0 1697.2 1670.0 1672.1 -9.9 169 15,352 -33
Feb13 111011 1674.5 1674.5 1674.5 1674.5 -9.9 124 3,391 +4
Apr13 111011 1677.4 1677.4 1677.4 1677.4 -10.0 25 282 +5
Jun13 111011 1680.8 1680.8 1680.8 1680.8 -10.1 0 13,087 +0
Aug13 111011 1684.4 1684.4 1684.4 1684.4 -10.0 45 45 +45
Total Volume and Open Interest 97,623 434,632 -2,363
Silver(CMX)
Dec11 111011 3210.5 3258.0 3135.0 3199.8 +1.8 23,649 62,108 +1,687
Mar12 111011 3200.0 3224.0 3146.5 3203.8 +1.8 811 10,080 +411
May12 111011 3225.0 3225.0 3156.5 3205.8 +1.8 38 2,868 -11
Jul12 111011 3191.5 3206.7 3191.5 3206.7 +1.8 44 2,387 -16
Sep12 111011 3194.0 3222.0 3194.0 3205.4 +1.8 58 916 +47
Dec12 111011 3256.0 3256.0 3167.5 3204.4 +2.0 91 10,372 +38
Mar13 111011 3198.5 3198.5 3198.5 3198.5 +2.5 0 751 +0
Total Volume and Open Interest 24,833 102,419 +2,198
Platinum(NYMEX)
Oct11 111011 1510.6 1515.2 1510.6 1515.2 -5.4 29 108 -8
Jan12 111011 1528.8 1547.4 1511.1 1518.8 -6.3 4,278 35,805 +84
Apr12 111011 1540.0 1540.0 1519.9 1522.8 -6.1 45 2,786 +33
Jul12 111011 1525.0 1525.8 1525.0 1525.8 -6.1 0 38 +0
Total Volume and Open Interest 4,357 38,770 +4
Palladium(NYMEX)
Dec11 111011 619.00 640.30 597.85 604.30 -10.00 2,176 18,711 +88
Mar12 111011 612.70 641.40 604.45 605.40 -9.90 51 405 +46
Jun12 111011 606.40 642.40 606.40 606.40 -9.90 0 8 +0
Total Volume and Open Interest 2,227 19,127 +134
Copper(CMX)
Dec11 111011 336.10 338.70 323.05 329.05 -7.75 38,977 73,920 -313
Mar12 111011 338.60 340.40 325.40 330.95 -7.75 1,512 27,373 -331
May12 111011 338.05 338.05 328.00 332.10 -7.80 372 9,298 +213
Jul12 111011 337.50 337.50 327.70 333.05 -7.75 14 1,871 +12
Sep12 111011 335.00 335.00 329.15 333.85 -7.75 0 981 +0
Total Volume and Open Interest 41,677 120,951 -510
DJIA Index(CBOT)
Dec11 111011 11359 11380 11298 11330 -38 315 12,431 -130
Mar12 111011 11255 11292 11255 11255 -37 0 21 +0
Jun12 111011 11185 11222 11185 11185 -37      
Sep12 111011 11122 11159 11122 11122 -37      
Total Volume and Open Interest 315 12,452 -130
E-mini DJIA Index(CBOT)
Dec11 111011 11364 11383 11292 11330 -38 96,497 78,492 +1,671
Mar12 111011 11287 11302 11255 11255 -37 25 149 -1
Jun12 111011 11185 11185 11185 11185 -37 0 2 +0
Sep12 111011 11122 11122 11122 11122 -37 0 10 +0
Total Volume and Open Interest 96,522 78,653 +1,670
S & P 500(CME)
Dec11 111011 1190.40 1194.50 1180.80 1189.60 -1.30 19,227 281,369 -8,300
Mar12 111011 1183.50 1188.80 1175.80 1183.50 -1.30 77 3,270 -30
Jun12 111011 1178.40 1183.70 1170.70 1178.40 -1.30 75 1,095 +73
Sep12 111011 1172.40 1177.70 1164.70 1172.40 -1.30      
Total Volume and Open Interest 19,379 285,834 -8,257
S & P 500 E-Mini(Globex)
Dec11 111011 1190.50 1194.75 1180.75 1189.50 -1.50 1,776,333 2,994,500 -58,678
Mar12 111011 1183.75 1187.25 1175.00 1183.50 -1.25 1,099 4,055 +97
Total Volume and Open Interest 1,777,440 2,998,642 -58,591
NASDAQ 100(CME)
Dec11 111011 2274.00 2298.00 2262.50 2288.50 +11.70 933 15,305 -322
Mar12 111011 2284.30 2290.00 2268.00 2284.30 +11.50      
Jun12 111011 2281.30 2281.80 2281.30 2281.30 +11.50      
Total Volume and Open Interest 933 15,305 -322
NASDAQ 100 E-Mini(Globex)
Dec11 111011 2275.30 2296.30 2262.30 2288.50 +11.70 223,258 298,353 +507
Mar12 111011 2276.00 2288.00 2268.30 2284.30 +11.50 32 252 -1
Total Volume and Open Interest 223,290 298,608 +506
S & P Midcap 400(CME)
Dec11 111011 831.00 831.00 819.00 824.20 -0.80 0 4,717 -1
Mar12 111011 822.20 824.00 822.20 822.20 -0.80      
Jun12 111011 820.20 822.00 820.20 820.20 -0.80      
Total Volume and Open Interest 0 4,717 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111011 8780 8815 8725 8760 -35 4,170 25,474 +195
Mar12 111011 8760 8795 8760 8760 -35 0 8 +0
Total Volume and Open Interest 4,170 25,482 +195
Nikkei 225(SGX)
Dec11 111011 8630 8810 8615 8765 +180 113,275 188,200 +6,879
Mar12 111011 8775 8775 8755 8755 +180 143 4,022 +104
Jun12 111011 8680 8680 8680 8680 +180 0 18 +0
Total Volume and Open Interest 113,790 206,822 +6,988
CAC 40(EURONEXT)
Oct11 111011 3162.5 3167.0 3115.5 3152.5 -8.0 92,243 264,128 -5,915
Nov11 111011 3158.0 3158.0 3118.0 3146.0 -8.0 1,114 5,016 +153
Dec11 111011 3154.0 3156.0 3110.0 3144.5 -8.0 937 44,352 +141
Total Volume and Open Interest 94,294 313,500 -5,621
Hang Seng Index(HKFE)
Oct11 111011 18350 18428 17990 17996 +262 98,319 86,583 -1,612
Nov11 111011 18300 18388 17956 17956 +257 1,392 2,547 +386
Dec11 111011 18310 18381 17948 17951 +264 426 9,429 +193
Total Volume and Open Interest 100,293 99,419 -919
DAX(EUREX)
Dec11 111011 5878.5 5894.0 5783.0 5861.5 +8.5 148,058 192,344 +16,042
Mar12 111011 5862.0 5900.0 5797.5 5873.5 +8.0 463 6,925 +79
Jun12 111011 5856.0 5923.0 5829.0 5896.5 +8.5 76 565 +67
Total Volume and Open Interest 148,597 199,834 +16,188
FT-SE 100(EURONEXT)
Dec11 111011 5366.00 5381.50 5306.50 5357.00 -13.50 91,621 642,931 +3,034
Mar12 111011 5287.00 5322.50 5273.00 5322.50 -13.50 56 1,029 +56
Jun12 111011 5285.50 5285.50 5285.50 5285.50 -13.50 0 513 +0
Total Volume and Open Interest 91,677 644,473 +3,090
SPI 200(SFE)
Dec11 111011 4202.0 4254.0 4182.0 4238.0 +41.0 39,060 205,380 +4,071
Mar12 111011 4212.0 4217.0 4208.0 4217.0 +42.0 5 2,397 -19
Jun12 111011 4226.0 4226.0 4226.0 4226.0 +43.0 104 1,194 +104
Total Volume and Open Interest 40,103 213,192 +4,958
GSCI(CME)
Oct11 111011 612.00 627.00 611.75 627.00 +6.60 1,824 5,628 -1,646
Nov11 111011 611.40 626.00 611.00 625.95 +5.95 1,618 3,399 +1,377
Dec11 111011 621.00 627.50 613.50 627.50 +5.80 0 7 +0
Total Volume and Open Interest 3,442 9,034 -269
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