MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 12, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111012 1234.00 1246.75 1211.50 1239.50 +4.00 243,131 211,126 -13,610
Jan12 111012 1247.75 1257.25 1222.25 1249.50 +3.25 97,698 139,098 +10,226
Mar12 111012 1257.00 1265.25 1235.50 1257.00 +2.00 34,247 57,193 -1,716
May12 111012 1260.00 1270.00 1239.00 1262.50 +1.25 21,874 61,005 +93
Jul12 111012 1269.00 1275.75 1245.75 1270.25 +1.25 19,280 45,246 -822
Aug12 111012 1261.25 1261.50 1261.25 1261.25 -0.25 207 552 +86
Sep12 111012 1247.50 1247.50 1238.25 1246.00 -1.00 207 398 +70
Nov12 111012 1229.75 1238.25 1214.25 1234.50 -0.50 12,924 43,771 +902
Jan13 111012 1237.75 1243.00 1237.50 1242.50 -0.50 17 10,230 -3
Mar13 111012 1243.50 1248.50 1243.50 1248.00 -0.50 3 160 +2
May13 111012 1248.50 1249.00 1248.50 1248.50 -0.50 12 76 +12
Jul13 111012 1252.25 1254.00 1252.25 1253.50 -0.50 6 191 +0
Aug13 111012 1251.50 1252.00 1251.50 1251.50 -0.50      
Sep13 111012 1235.50 1236.00 1235.50 1235.50 -0.50      
Total Volume and Open Interest 429,667 570,587 -4,739
Soybean Meal(CBOT)
Oct11 111012 316.90 321.00 315.60 320.10 +3.20 340 546 -176
Dec11 111012 320.90 323.90 315.30 322.70 +2.10 80,480 97,085 -2,043
Jan12 111012 323.10 326.10 317.80 325.00 +2.00 15,858 21,299 +643
Mar12 111012 327.90 329.50 322.00 328.20 +1.80 9,355 21,228 +336
May12 111012 329.00 331.50 323.60 329.90 +1.40 5,819 15,612 -538
Jul12 111012 331.90 334.00 326.60 332.40 +1.10 5,102 14,606 +69
Aug12 111012 331.00 332.90 327.50 331.80 +1.00 619 2,573 +87
Sep12 111012 329.00 330.80 326.80 329.40 +0.60 511 2,687 -14
Oct12 111012 320.80 325.90 320.80 323.00 +0.20 140 1,901 +7
Dec12 111012 324.20 325.00 320.70 323.30 unch 1,867 7,771 -135
Total Volume and Open Interest 120,132 186,975 -1,796
Soybean Oil(CBOT)
Oct11 111012 51.79 52.24 51.50 51.60 -0.35 139 282 -189
Dec11 111012 52.51 52.54 51.16 51.86 -0.32 105,561 136,552 -4,140
Jan12 111012 52.36 52.82 51.58 52.15 -0.32 19,031 52,181 +5,930
Mar12 111012 52.73 53.14 51.87 52.49 -0.32 8,657 42,899 +1,291
May12 111012 53.00 53.24 52.29 52.75 -0.33 5,069 25,655 +372
Jul12 111012 53.18 53.50 52.39 52.93 -0.34 5,109 19,021 +107
Aug12 111012 53.19 53.30 52.81 52.91 -0.41 246 2,488 +40
Sep12 111012 53.17 53.45 52.86 52.86 -0.41 462 2,719 +5
Oct12 111012 52.96 53.02 52.63 52.63 -0.39 179 2,609 +37
Dec12 111012 52.84 53.11 52.35 52.50 -0.46 1,524 10,544 +462
Total Volume and Open Interest 145,977 294,959 +3,915
Canola(WCE)
Nov11 111012 536.0 536.0 528.1 529.5 -5.7 14,412 46,959 +160
Jan12 111012 544.3 545.0 538.0 539.1 -5.2 7,201 72,841 +1,164
Mar12 111012 553.3 553.8 547.0 548.2 -5.1 2,907 21,400 -1,352
May12 111012 557.5 560.0 553.9 555.8 -3.9 2,138 11,830 -656
Jul12 111012 562.2 564.1 561.2 562.0 -3.0 466 4,640 -54
Total Volume and Open Interest 27,334 168,598 -663
Corn(CBOT)
Dec11 111012 646.25 655.00 628.75 640.75 -4.25 230,412 568,266 -18,684
Mar12 111012 658.25 666.75 641.00 652.75 -4.75 55,094 257,072 +2,663
May12 111012 664.75 673.00 648.25 660.00 -4.75 26,491 77,477 -71
Jul12 111012 670.00 677.00 652.75 664.25 -5.00 31,379 106,628 -313
Sep12 111012 631.00 635.75 614.75 621.75 -7.50 8,101 30,224 +525
Dec12 111012 601.00 608.00 584.25 596.25 -4.50 32,365 109,271 +268
Mar13 111012 614.00 614.00 598.75 607.75 -4.50 1,206 29,744 +102
May13 111012 605.75 619.25 605.75 614.75 -4.50 80 1,144 -33
Jul13 111012 630.00 630.00 611.50 619.75 -4.50 255 1,404 +50
Sep13 111012 598.00 598.25 598.00 598.25 -5.00 20 245 +20
Total Volume and Open Interest 385,979 1,194,779 -15,309
Wheat(CBOT)
Dec11 111012 660.00 662.75 620.00 626.75 -34.00 88,907 203,896 -7,869
Mar12 111012 693.00 695.00 653.50 663.25 -31.75 18,669 91,299 -273
May12 111012 713.25 716.00 679.75 687.50 -29.00 4,050 29,048 +252
Jul12 111012 728.25 728.25 695.00 706.25 -22.00 5,521 56,713 +98
Sep12 111012 742.00 744.50 714.25 725.50 -19.00 270 3,006 +19
Dec12 111012 763.50 766.50 731.75 740.75 -24.75 1,890 28,736 +726
Total Volume and Open Interest 119,443 416,335 -7,014
Wheat(KCBT)
Dec11 111012 727.25 730.50 695.00 711.00 -18.75 14,576 68,047 -1,562
Mar12 111012 745.00 746.00 712.25 727.50 -18.50 7,634 45,751 +567
May12 111012 754.00 754.00 722.75 737.75 -16.50 945 8,144 +62
Jul12 111012 759.00 761.50 730.25 746.25 -15.00 6,739 29,842 -26
Sep12 111012 762.75 764.25 746.75 760.25 -14.50 158 2,516 +56
Dec12 111012 794.50 795.00 766.25 780.25 -17.25 467 3,203 +508
Total Volume and Open Interest 30,521 157,795 -400
Wheat(MGE)
Dec11 111012 932.75 934.00 885.50 903.75 -32.75 1,895 12,376 -555
Mar12 111012 864.00 875.00 837.00 846.25 -20.00 2,166 15,048 +693
May12 111012 846.00 852.00 819.25 826.75 -19.50 676 4,797 -60
Jul12 111012 824.25 836.50 808.75 813.25 -19.75 676 5,083 +27
Sep12 111012 801.75 801.75 789.00 793.00 -19.75 193 2,878 +26
Total Volume and Open Interest 5,786 42,041 +172
Oats(CBOT)
Dec11 111012 338.75 345.75 330.25 345.00 +6.00 1,065 12,654 -256
Mar12 111012 349.00 354.00 339.75 354.00 +5.00 267 2,611 +56
May12 111012 356.00 359.50 345.50 359.50 +5.00 11 210 +1
Jul12 111012 365.50 365.50 360.50 365.50 +5.00 5 9 +1
Total Volume and Open Interest 1,348 15,545 -198
Rough Rice(CBOT)
Nov11 111012 16.00 16.48 16.00 16.35 +0.38 1,799 8,350 -308
Jan12 111012 16.46 16.80 16.38 16.67 +0.37 1,248 5,997 +104
Mar12 111012 16.77 17.10 16.60 16.97 +0.36 1,230 2,762 +509
May12 111012 17.04 17.36 16.86 17.24 +0.38 51 311 +50
Total Volume and Open Interest 4,334 17,644 +356
Live Cattle(CME)
Oct11 111012 121.450 121.550 120.135 120.480 -0.905 5,042 21,025 -818
Dec11 111012 121.600 122.035 120.600 121.230 -0.405 25,409 151,039 +54
Feb12 111012 123.600 124.000 122.830 122.950 -0.700 9,830 71,595 +347
Apr12 111012 127.450 127.800 126.535 126.635 -0.715 8,293 54,566 +664
Jun12 111012 125.330 125.635 124.535 124.980 -0.320 3,531 22,092 -427
Aug12 111012 124.700 124.830 124.000 124.650 -0.050 543 4,449 +135
Total Volume and Open Interest 52,831 327,332 -22
Feeder Cattle(CME)
Oct11 111012 139.000 139.000 138.200 138.235 -0.250 1,078 4,794 -481
Nov11 111012 143.450 144.150 142.935 143.325 +0.195 4,773 12,255 -468
Jan12 111012 145.750 146.500 145.300 145.850 +0.500 2,322 9,992 +794
Mar12 111012 146.075 146.935 145.985 146.550 +0.475 664 3,999 +140
Apr12 111012 146.450 147.035 146.200 146.235 -0.265 131 774 +47
May12 111012 146.750 147.500 146.700 147.325 +0.525 92 824 +28
Aug12 111012 147.130 148.250 147.130 148.100 +0.150 59 850 +17
Total Volume and Open Interest 9,121 33,501 +77
Lean Hogs(CME)
Oct11 111012 92.300 92.430 91.650 92.135 unch 5,283 11,305 -2,155
Dec11 111012 87.150 87.730 86.930 87.450 +0.665 17,522 103,288 +768
Feb12 111012 90.850 91.600 90.850 90.980 -0.020 5,926 59,773 -267
Apr12 111012 93.980 94.400 93.500 93.750 -0.330 6,250 46,489 +408
May12 111012 97.930 98.100 97.450 98.100 -0.300 183 1,635 +115
Jun12 111012 100.300 100.500 99.850 100.250 -0.230 3,206 28,257 +1,226
Jul12 111012 98.750 98.850 98.400 98.850 unch 564 7,438 +314
Aug12 111012 96.450 96.900 96.250 96.785 -0.115 1,128 7,967 +127
Total Volume and Open Interest 40,446 271,923 +787
Class III Milk(CME)
Oct11 111012 17.92 17.92 17.89 17.90 -0.02 37 5,207 -20
Nov11 111012 17.10 17.18 16.95 16.97 -0.13 366 5,249 +11
Dec11 111012 16.43 16.55 16.35 16.45 +0.05 452 4,696 +55
Jan12 111012 16.31 16.40 16.29 16.31 +0.05 72 2,248 -11
Feb12 111012 16.22 16.29 16.22 16.25 +0.05 37 1,978 +23
Total Volume and Open Interest 1,195 30,568 +164
Cocoa(ICE)
Dec11 111012 2596 2674 2596 2633 +29 9,440 71,808 -695
Mar12 111012 2639 2700 2625 2659 +27 2,487 60,725 +424
May12 111012 2657 2706 2657 2669 +24 776 20,983 -47
Jul12 111012 2697 2697 2677 2686 +25 278 9,723 +35
Sep12 111012 2718 2718 2700 2700 +27 376 11,022 +31
Dec12 111012 2730 2730 2706 2710 +25 83 9,792 +36
Mar13 111012 2730 2760 2727 2730 +24 381 2,554 -97
Total Volume and Open Interest 13,823 188,721 -313
Coffee "C"(ICE)
Dec11 111012 224.00 231.70 223.60 229.45 +6.05 11,813 67,427 +574
Mar12 111012 227.95 234.90 227.20 232.75 +6.00 4,147 28,272 +644
May12 111012 229.25 236.10 229.25 234.55 +6.00 1,600 11,787 +29
Jul12 111012 232.10 236.15 232.10 236.00 +5.75 591 3,957 +179
Sep12 111012 232.00 237.60 232.00 236.10 +5.75 117 3,182 +30
Dec12 111012 231.20 235.50 231.20 235.50 +5.90 71 2,246 -4
Total Volume and Open Interest 18,393 117,657 +1,493
Orange Juice(ICE)
Nov11 111012 161.50 164.95 159.00 163.00 +1.55 3,635 8,736 -2,111
Jan12 111012 156.95 161.00 156.00 158.95 +0.55 1,723 9,805 +642
Mar12 111012 156.80 159.45 156.75 158.30 +0.25 1,723 3,946 +1,226
May12 111012 159.50 159.50 158.50 158.50 +0.55 122 1,412 +120
Jul12 111012 159.00 159.00 159.00 159.00 +0.80 2 316 +0
Sep12 111012 158.95 158.95 158.95 158.95 +0.60 0 53 +0
Total Volume and Open Interest 7,205 24,278 -123
Sugar #11(ICE)
Mar12 111012 25.99 26.35 25.72 26.01 +0.07 33,212 243,295 -487
May12 111012 25.12 25.45 24.91 25.20 +0.10 9,134 71,006 -283
Jul12 111012 24.16 24.44 23.99 24.27 +0.09 4,005 65,403 +851
Oct12 111012 23.79 23.90 23.50 23.77 +0.10 1,677 37,658 -11
Mar13 111012 23.75 23.85 23.47 23.77 +0.14 601 28,532 +66
Total Volume and Open Interest 49,471 473,747 +434
London Cocoa(LCE)
Dec11 111012 1692 1707 1681 1687 -1 6,186 80,209 -499
Mar12 111012 1714 1731 1701 1708 -4 4,603 56,559 +589
May12 111012 1734 1746 1720 1725 -3 969 15,386 +7
Jul12 111012 1754 1761 1736 1742 -1 326 16,886 +104
Sep12 111012 1768 1775 1747 1753 -5 229 12,548 +51
Dec12 111012 1785 1790 1765 1767 -7 138 10,377 -1
Mar13 111012 1788 1788 1779 1779 -7 7 2,356 +6
Total Volume and Open Interest 12,466 194,828 +262
London Sugar(LCE)
Dec11 111012 673.10 676.40 665.00 669.50 +1.00 1,848 16,186 -495
Mar12 111012 660.00 662.60 650.30 655.70 +0.80 981 12,412 +196
May12 111012 652.40 652.90 645.00 648.90 +0.90 262 5,897 +32
Aug12 111012 637.80 639.60 631.70 634.20 -1.20 134 3,699 +61
Oct12 111012 626.50 629.50 621.60 623.20 +1.50 197 2,350 +81
Total Volume and Open Interest 3,447 42,048 -110
Cotton(ICE)
Dec11 111012 103.01 104.00 99.67 100.51 -2.96 6,316 87,172 -900
Mar12 111012 100.22 101.36 97.19 97.98 -2.75 2,514 42,695 -117
May12 111012 99.03 100.20 96.44 97.25 -2.48 480 8,312 +204
Jul12 111012 97.13 97.15 95.20 96.21 -2.52 43 11,379 +58
Oct12 111012 94.41 94.41 94.41 94.41 -2.66 0 3 +0
Dec12 111012 92.05 92.50 92.05 92.50 -1.86 14 3,432 -6
Total Volume and Open Interest 9,371 153,787 -759
Lumber(CME)
Nov11 111012 226.0 227.0 216.5 222.0 -3.5 299 5,104 -136
Jan12 111012 243.1 244.8 234.6 238.8 -3.3 164 4,630 +19
Mar12 111012 257.8 257.8 251.5 257.4 -1.5 8 818 -1
May12 111012 265.0 266.0 264.2 266.0 -4.0 3 139 +2
Total Volume and Open Interest 474 10,714 -116
Crude Oil(NYM)
Nov11 111012 85.20 86.59 84.52 85.57 -0.24 362,324 162,396 -30,691
Dec11 111012 85.45 86.76 84.71 85.78 -0.23 183,130 296,222 +13,113
Jan12 111012 85.55 86.84 84.89 85.95 -0.21 74,792 156,528 +9,260
Feb12 111012 85.41 87.04 85.13 86.14 -0.23 32,164 63,166 +3,765
Mar12 111012 85.75 87.15 85.35 86.30 -0.23 32,506 61,113 +6,913
Apr12 111012 85.60 87.12 85.45 86.39 -0.21 15,269 32,481 +1,966
May12 111012 85.49 87.12 85.49 86.48 -0.18 13,200 26,548 +309
Jun12 111012 86.20 87.44 85.59 86.57 -0.17 36,056 67,757 -2,010
Jul12 111012 87.37 87.37 86.03 86.71 -0.16 5,938 35,943 +1,765
Aug12 111012 87.17 87.31 86.84 86.84 -0.13 2,560 17,828 +407
Sep12 111012 87.52 87.68 86.48 87.01 -0.11 3,606 18,447 +119
Oct12 111012 87.80 87.80 86.56 87.22 -0.08 5,193 21,309 +1,227
Nov12 111012 87.48 88.13 87.48 87.48 -0.05 1,914 23,563 +103
Dec12 111012 87.27 88.50 86.73 87.76 -0.03 30,309 155,583 -1,973
Jan13 111012 87.83 87.83 87.83 87.83 -0.01 448 21,533 +250
Feb13 111012 87.87 87.87 87.87 87.87 -0.01 45 9,290 +13
Total Volume and Open Interest 810,036 1,424,634 +4,462
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111012 85.200 86.575 84.550 85.575 -0.225 12,389 2,507 -40
Dec11 111012 85.425 86.550 84.800 85.775 -0.225 716 823 -30
Jan12 111012 85.675 86.800 85.525 85.950 -0.200 43 354 +3
Feb12 111012 86.125 86.300 86.125 86.150 -0.225 9 124 +0
Mar12 111012 86.300 86.300 86.300 86.300 -0.225 1 19 +1
Apr12 111012 86.400 86.400 86.400 86.400 -0.200 1 4 +0
May12 111012 86.475 86.475 86.475 86.475 -0.175 2 7 +0
Jun12 111012 86.800 86.800 86.575 86.575 -0.175 3 13 -2
Jul12 111012 86.700 86.700 86.700 86.700 -0.175 0 4 +0
Total Volume and Open Interest 13,170 4,090 -74
Heating Oil(NYM)
Nov11 111012 290.12 295.49 288.59 293.47 +3.06 63,717 66,588 -6,557
Dec11 111012 289.50 294.94 288.98 293.00 +2.63 40,374 62,694 +901
Jan12 111012 289.01 294.12 288.99 292.26 +2.22 24,673 41,237 +1,926
Feb12 111012 288.99 292.58 288.79 290.74 +1.83 13,513 21,849 -329
Mar12 111012 287.93 290.51 287.20 288.62 +1.47 10,526 22,574 -908
Apr12 111012 284.30 286.75 284.30 284.87 +1.25 4,718 10,253 +429
May12 111012 282.16 282.16 281.15 281.17 +1.08 3,281 8,226 +288
Jun12 111012 276.76 281.00 276.76 279.18 +0.97 7,475 30,058 -1,973
Jul12 111012 278.77 280.39 278.53 279.23 +0.92 848 6,758 +85
Aug12 111012 279.96 279.96 279.67 279.67 +0.91 171 3,963 +103
Sep12 111012 280.38 280.38 280.17 280.17 +0.91 152 4,309 +9
Oct12 111012 281.15 281.15 281.02 281.02 +0.91 28 1,417 -15
Total Volume and Open Interest 169,949 295,301 -6,047
Gasoline(NYMEX)
Nov11 111012 274.19 277.13 272.56 274.87 +0.11 56,164 62,102 -3,449
Dec11 111012 266.75 270.02 265.75 268.46 +0.82 43,809 59,977 +573
Jan12 111012 262.36 266.57 262.12 265.22 +1.36 24,607 34,662 +2,484
Feb12 111012 261.83 264.79 261.39 263.55 +1.45 9,320 14,714 +1,224
Mar12 111012 261.31 264.42 261.27 263.24 +1.39 7,548 18,722 +7
Apr12 111012 273.70 274.81 272.20 273.82 +1.63 3,069 17,019 +760
May12 111012 272.53 273.72 272.53 273.07 +1.50 2,812 10,539 +349
Jun12 111012 270.10 272.50 270.10 271.64 +1.34 3,354 19,922 -180
Jul12 111012 269.40 269.47 269.40 269.47 +1.20 1,816 4,858 +230
Aug12 111012 266.65 267.23 266.65 267.23 +1.11 1,104 4,548 +269
Total Volume and Open Interest 155,180 267,303 +3,007
e-miNY RBOB Gasoline(NYM)
Nov11 111012 274.90 274.90 274.87 274.90 +0.10      
Dec11 111012 268.50 268.50 268.46 268.50 +0.90      
Jan12 111012 265.20 265.22 265.20 265.20 +1.30 0 1 +0
Feb12 111012 263.60 263.60 263.55 263.60 +1.50 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111012 3.609 3.630 3.480 3.489 -0.127 190,172 169,442 -10,613
Dec11 111012 3.859 3.881 3.783 3.791 -0.068 101,924 100,248 +1,064
Jan12 111012 4.008 4.028 3.943 3.950 -0.058 118,507 205,809 +6,162
Feb12 111012 4.031 4.048 3.963 3.970 -0.058 25,195 65,842 -172
Mar12 111012 4.002 4.010 3.932 3.939 -0.060 23,202 76,836 +2,918
Apr12 111012 3.989 4.003 3.922 3.929 -0.058 24,451 85,396 -449
May12 111012 4.019 4.030 3.958 3.965 -0.056 6,291 25,846 +842
Jun12 111012 4.057 4.074 4.002 4.007 -0.054 1,826 13,728 -18
Jul12 111012 4.092 4.103 4.047 4.052 -0.052 2,533 14,481 +579
Aug12 111012 4.129 4.129 4.075 4.079 -0.050 2,326 12,458 +494
Sep12 111012 4.120 4.141 4.080 4.082 -0.049 1,757 9,371 +160
Oct12 111012 4.170 4.173 4.115 4.120 -0.047 6,531 48,282 +1,013
Nov12 111012 4.317 4.322 4.265 4.269 -0.044 1,821 11,217 +312
Dec12 111012 4.587 4.588 4.542 4.547 -0.040 2,206 14,999 +494
Jan13 111012 4.733 4.737 4.686 4.690 -0.036 3,109 25,094 +1,009
Feb13 111012 4.710 4.714 4.668 4.668 -0.035 71 4,794 +23
Total Volume and Open Interest 514,627 968,457 +4,702
Brent Crude Oil(ICE)
Nov11 111012 110.31 113.00 109.89 111.36 +0.63 180,794 71,498 -21,610
Dec11 111012 107.52 110.05 107.15 108.97 +0.92 226,725 216,365 +4,766
Jan12 111012 105.89 108.18 105.56 107.31 +0.81 84,051 97,217 +6,860
Feb12 111012 104.98 107.10 104.84 106.29 +0.70 42,156 69,533 +4,286
Mar12 111012 104.16 106.31 104.16 105.52 +0.63 30,737 61,889 +5,190
Apr12 111012 104.35 105.77 104.20 105.01 +0.58 14,962 27,392 +1,032
May12 111012 104.02 105.38 103.88 104.65 +0.56 13,208 18,003 +3
Jun12 111012 103.70 105.10 103.61 104.32 +0.52 32,117 57,484 -1,685
Jul12 111012 103.90 104.58 103.75 104.03 +0.48 6,280 16,925 +1,658
Aug12 111012 103.73 103.73 103.73 103.73 +0.45 4,224 12,136 +1,178
Sep12 111012 103.40 103.40 103.40 103.40 +0.43 4,299 15,424 -96
Oct12 111012 103.06 103.06 103.06 103.06 +0.40 2,637 7,708 +189
Nov12 111012 102.73 102.73 102.73 102.73 +0.38 2,800 13,610 +377
Dec12 111012 101.49 103.14 101.49 102.39 +0.35 28,067 91,099 -218
Total Volume and Open Interest 688,589 913,294 +1,958
Gas Oil(ICE)
Oct11 111012 915.00 932.00 915.00 918.50 +6.50 50,734 10,703 -25,983
Nov11 111012 906.75 923.00 904.75 918.50 +13.25 140,674 113,833 -5,525
Dec11 111012 899.50 914.75 897.25 910.25 +12.00 127,264 94,703 +2,701
Jan12 111012 893.75 908.75 893.00 904.00 +11.25 67,466 53,852 +207
Feb12 111012 887.00 902.25 887.00 898.25 +11.00 25,794 37,905 -1,824
Mar12 111012 882.00 897.00 882.00 893.25 +11.00 15,651 30,704 +1,252
Apr12 111012 877.75 892.75 877.75 888.75 +10.75 10,066 18,704 +40
May12 111012 874.00 887.50 874.00 885.00 +10.50 7,798 17,472 +445
Jun12 111012 872.25 888.75 872.25 883.50 +10.50 14,695 35,948 -401
Jul12 111012 884.75 887.25 883.50 884.50 +10.50 1,304 12,927 +298
Total Volume and Open Interest 472,767 520,059 -27,455
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111012 2.620 2.630 2.600 2.627 -0.003 218 1,210 -49
Dec11 111012 2.528 2.552 2.515 2.544 +0.008 166 1,623 +43
Jan12 111012 2.395 2.412 2.389 2.412 +0.010 115 1,100 +43
Feb12 111012 2.335 2.352 2.330 2.349 +0.007 47 571 +8
Mar12 111012 2.340 2.369 2.328 2.369 +0.010 60 939 +11
Apr12 111012 2.350 2.384 2.350 2.384 +0.010 120 632 +28
May12 111012 2.405 2.413 2.405 2.409 +0.005 196 627 +105
Total Volume and Open Interest 1,174 9,549 +331
WTI Crude Oil(ICE)
Nov11 111012 85.04 86.58 84.53 85.57 -0.24 73,518 40,205 -5,915
Dec11 111012 85.11 86.75 84.73 85.78 -0.23 54,518 109,428 +4,886
Jan12 111012 85.27 86.86 85.13 85.95 -0.21 24,336 44,362 +1,726
Feb12 111012 85.48 87.03 85.39 86.14 -0.23 9,179 19,441 +166
Mar12 111012 85.64 87.16 85.47 86.30 -0.23 8,627 17,505 +778
Apr12 111012 85.74 87.26 85.60 86.39 -0.21 4,840 9,186 +592
May12 111012 85.83 87.35 85.64 86.48 -0.18 3,703 9,112 -324
Jun12 111012 85.93 87.45 85.73 86.57 -0.17 9,289 35,601 -461
Jul12 111012 86.07 87.59 86.07 86.71 -0.16 695 7,170 +287
Aug12 111012 86.84 86.84 86.84 86.84 -0.13 533 4,483 +142
Sep12 111012 87.01 87.01 87.01 87.01 -0.11 602 7,978 -92
Oct12 111012 87.22 87.22 87.22 87.22 -0.08 280 1,712 -33
Nov12 111012 87.48 87.48 87.48 87.48 -0.05 208 2,831 +18
Dec12 111012 86.95 88.41 86.81 87.76 -0.03 10,857 52,191 +567
Jan13 111012 87.83 87.83 87.83 87.83 -0.01 0 2,054 +0
Feb13 111012 87.87 87.87 87.87 87.87 -0.01 0 589 +0
Total Volume and Open Interest 203,215 450,586 +1,944
US Dollar Index(ICE)
Dec11 111012 78.000 78.240 77.115 77.275 -0.632 21,268 69,125 -1,584
Mar12 111012 78.000 78.000 77.660 77.695 -0.637 0 540 +0
Jun12 111012 78.155 78.155 78.155 78.155 -0.638 0 2 +0
Total Volume and Open Interest 21,268 69,667 -1,584
Australian Dollar(CME)
Dec11 111012 98.82 101.23 97.84 101.03 +2.00 123,509 117,867 +4,422
Mar12 111012 97.40 100.16 97.40 100.07 +1.97 6 161 +1
Jun12 111012 99.23 99.23 97.31 99.23 +1.92 0 21 +0
Total Volume and Open Interest 123,515 118,182 +4,423
British Pound(CME)
Dec11 111012 155.81 157.89 155.32 157.43 +1.65 88,456 184,604 +6,300
Mar12 111012 156.45 157.70 155.68 157.31 +1.63 3 98 +1
Jun12 111012 157.19 157.19 155.58 157.19 +1.61 0 3 +0
Total Volume and Open Interest 88,459 184,709 +6,301
Canadian Dollar(CME)
Dec11 111012 97.06 98.53 96.66 98.36 +1.43 75,722 116,608 -1,881
Mar12 111012 96.60 98.35 96.60 98.21 +1.41 134 4,487 +50
Jun12 111012 98.05 98.22 97.99 98.09 +1.38 13 1,113 +6
Sep12 111012 98.08 98.10 96.64 98.02 +1.38 0 624 +0
Total Volume and Open Interest 75,870 122,945 -1,824
Japanese Yen(CME)
Dec11 111012 130.55 131.20 129.12 129.47 -1.12 54,745 153,408 +1,400
Mar12 111012 131.07 131.08 129.38 129.71 -1.12 12 418 +8
Jun12 111012 129.97 131.10 129.97 129.97 -1.13 0 19 +0
Total Volume and Open Interest 54,757 153,849 +1,408
Swiss Franc(CME)
Dec11 111012 110.28 112.27 109.87 111.95 +1.57 20,977 23,679 +407
Mar12 111012 112.20 112.20 110.64 112.20 +1.56 8 628 -4
Jun12 111012 112.87 112.87 110.93 112.49 +1.56 0 4 +0
Total Volume and Open Interest 20,985 24,317 +403
EuroFX(CME)
Dec11 111012 136.40 138.25 135.73 137.79 +1.26 286,387 220,446 +574
Mar12 111012 136.16 138.19 136.03 137.75 +1.24 230 1,881 +85
Jun12 111012 137.72 137.72 136.51 137.72 +1.21 2 830 +0
Total Volume and Open Interest 286,619 223,167 +659
Mexican Peso(CME)
Oct11 111012 754.0 754.0 748.5 754.0 +5.5      
Nov11 111012 752.2 752.2 746.8 752.2 +5.5      
Total Volume and Open Interest 26,893 88,822 -1,677
Brazilian Real(CME)
Nov11 111012 570.05 570.05 560.25 570.05 +4.80 93 1,593 +93
Dec11 111012 567.00 567.00 557.20 567.00 +4.80 74 5,195 +53
Jan12 111012 563.95 563.95 554.15 563.95 +4.80 1,694 10,149 +0
Feb12 111012 560.85 560.85 551.05 560.85 +4.80      
Total Volume and Open Interest 1,861 32,258 +146
30-Year T-Bonds(CBOT)
Dec11 111012 140~010 140~130 137~300 138~180 -1~100 282,876 614,791 -12,759
Mar12 111012 139~130 139~130 137~200 137~310 -1~120 35 1,011 +15
Jun12 111012 137~100 138~220 137~100 137~100 -1~120      
Total Volume and Open Interest 282,911 615,802 -12,744
10-Year T-Notes(CBOT)
Dec11 111012 128~090 128~155 127~165 127~295 -0~100 1,014,445 1,525,243 +7,525
Mar12 111012 127~180 127~180 127~010 127~030 -0~110 516 9,951 +23
Jun12 111012 126~030 126~140 126~030 126~030 -0~110      
Total Volume and Open Interest 1,014,961 1,535,194 +7,548
5-Year T-Notes(CBOT)
Dec11 111012 121~085 121~102 121~041 121~072 -0~012 473,460 1,182,903 -24,213
Mar12 111012 121~050 121~050 121~003 121~003 -0~012 0 4 +0
Jun12 111012 120~027 120~039 120~027 120~027 -0~012      
Total Volume and Open Interest 473,460 1,182,907 -24,213
2 Year T-Notes(CBOT)
Dec11 111012 109~127 110~006 109~126 110~005 +0~006 149,731 698,079 -7,965
Mar12 111012 110~000 110~003 109~125 110~003 +0~006 0 242 +0
Jun12 111012 109~091 109~091 109~085 109~091 +0~006      
Total Volume and Open Interest 149,731 698,321 -7,965
Eurodollars(CME)
Dec11 111012 99.455 99.470 99.450 99.465 +0.015 145,385 1,039,274 +12,700
Mar12 111012 99.375 99.405 99.370 99.400 +0.030 177,235 1,026,455 -13,065
Jun12 111012 99.330 99.380 99.325 99.375 +0.045 161,366 1,042,821 -13,884
Sep12 111012 99.295 99.355 99.295 99.350 +0.055 146,988 725,206 +8,553
Dec12 111012 99.270 99.325 99.260 99.320 +0.055 182,857 737,013 +9,635
Mar13 111012 99.225 99.280 99.210 99.270 +0.045 150,677 779,677 +1,997
Jun13 111012 99.130 99.180 99.105 99.170 +0.035 122,705 500,730 +250
Sep13 111012 99.000 99.040 98.960 99.030 +0.030 119,812 430,564 -1,451
Dec13 111012 98.815 98.855 98.770 98.840 +0.025 111,744 407,176 +5,343
Mar14 111012 98.640 98.670 98.585 98.655 +0.015 84,506 284,296 +1,869
Jun14 111012 98.450 98.470 98.385 98.450 +0.005 88,277 252,009 -6,388
Sep14 111012 98.250 98.275 98.180 98.240 -0.005 71,958 165,527 -539
Dec14 111012 98.050 98.080 97.975 98.035 -0.015 49,274 158,960 +818
Mar15 111012 97.875 97.910 97.795 97.855 -0.020 27,555 103,867 -3,510
Jun15 111012 5.975 5.995 5.875 5.935 -0.025 19,539 88,469 -427
Sep15 111012 5.835 5.840 5.715 5.770 -0.030 18,451 74,319 +265
Dec15 111012 5.680 5.680 5.555 5.610 -0.035 11,484 57,769 +789
Mar16 111012 5.555 5.555 5.425 5.480 -0.045 7,854 48,278 +392
Total Volume and Open Interest 1,719,492 8,199,656 +1,918
30 Day Federal Funds(CBOT)
Oct11 111012 99.923 99.923 99.923 99.923 unch 1,074 63,616 -246
Nov11 111012 99.920 99.920 99.915 99.915 unch 819 61,766 +405
Dec11 111012 99.915 99.920 99.910 99.915 unch 2,409 57,497 -969
Jan12 111012 99.900 99.910 99.900 99.905 +0.005 1,556 49,196 -957
Feb12 111012 99.890 99.895 99.885 99.890 +0.005 1,171 43,790 +21
Mar12 111012 99.885 99.885 99.875 99.885 +0.010 1,633 29,392 +1,046
Total Volume and Open Interest 23,618 617,999 -2,384
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111012 99.673 99.673 99.673 99.673 -0.018 0 281 +0
Mar12 111012 99.662 99.662 99.662 99.662 -0.018 0 300 +0
Jun12 111012 99.665 99.665 99.665 99.665 -0.018      
Sep12 111012 99.662 99.662 99.662 99.662 -0.018      
Dec12 111012 99.665 99.665 99.665 99.665 -0.020      
Mar13 111012 99.665 99.665 99.665 99.665 -0.020      
Jun13 111012 99.620 99.620 99.620 99.620 -0.020      
Sep13 111012 99.480 99.480 99.480 99.480 -0.020      
Dec13 111012 99.340 99.340 99.340 99.340 -0.020      
Mar14 111012 99.200 99.200 99.200 99.200 -0.020      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111012 99.67 99.67 99.67 99.67 -0.02 0 2,382 +0
Mar12 111012 99.68 99.68 99.66 99.66 -0.02 0 2,128 +0
Jun12 111012 99.67 99.67 99.67 99.67 -0.02 0 1,470 +0
Sep12 111012 99.66 99.66 99.66 99.66 -0.02 0 610 +0
Dec12 111012 99.67 99.67 99.67 99.67 -0.02 0 51 +0
Mar13 111012 99.67 99.67 99.67 99.67 -0.02 0 1 +0
Jun13 111012 99.62 99.62 99.62 99.62 -0.02      
Sep13 111012 99.48 99.48 99.48 99.48 -0.02      
Total Volume and Open Interest 0 6,644 +0
Japanese Gov't Bonds(SGX)
Dec11 111012 142.52 142.61 142.41 142.41 -0.14 2,597 22,676 -800
Mar12 111012 142.20 142.20 141.82 141.82 -0.14 0 4 +0
Jun12 111012 139.73 139.73 139.73 139.73 -0.14      
Total Volume and Open Interest 2,597 22,680 -800
Euro-Bund(EUREX)
Dec11 111012 134.73 134.86 133.15 133.56 -0.99 694,801 926,701 -74,234
Mar12 111012 134.69 135.14 133.44 133.82 -1.05 215 658 +178
Jun12 111012 133.86 133.86 133.86 133.86 -0.99      
Total Volume and Open Interest 695,016 927,359 -74,056
Euro-Bobl(EUREX)
Dec11 111012 121.44 121.55 120.67 120.93 -0.43 388,380 723,548 -16,589
Mar12 111012 121.22 121.22 121.09 121.18 -0.49 2,906 17,417 +2,906
Jun12 111012 121.08 121.08 121.08 121.08 -0.43      
Total Volume and Open Interest 391,286 740,965 -13,683
3-Mth Euribor(EUREX)
Dec11 111012 98.625 98.625 98.625 98.625 -0.015 0 1,788 +0
Mar12 111012 98.740 98.740 98.740 98.740 -0.020 10 2,109 -6
Jun12 111012 98.780 98.780 98.770 98.770 -0.035 0 1,020 +0
Total Volume and Open Interest 10 8,204 -6
Long Gilt(LIFFE)
Dec11 111012 127~17 127~30 126~20 126~26 -0~15 150,914 314,549 -4,970
Mar12 111012 127~01 127~01 127~01 127~01 -0~15      
Total Volume and Open Interest 150,914 314,549 -4,970
3-Mth Short Sterling(LIFFE)
Dec11 111012 99.02 99.02 98.99 99.00 -0.01 46,675 344,780 +5,080
Mar12 111012 99.00 99.01 98.98 99.00 unch 29,713 370,279 +2,919
Jun12 111012 98.98 98.99 98.96 98.98 +0.01 43,456 229,176 +11,330
Sep12 111012 98.96 98.96 98.92 98.94 +0.01 42,531 255,124 +99
Dec12 111012 98.88 98.89 98.84 98.86 unch 37,112 205,097 -2,383
Mar13 111012 98.82 98.82 98.76 98.78 -0.02 37,339 162,026 -2,826
Total Volume and Open Interest 301,687 1,963,030 +12,450
3-Mth Euribor(LIFFE)
Dec11 111012 98.640 98.650 98.590 98.625 -0.015 90,721 727,273 -3,532
Mar12 111012 98.760 98.775 98.695 98.740 -0.020 74,683 512,640 -3,098
Jun12 111012 98.810 98.825 98.720 98.770 -0.035 69,625 355,825 +4,935
Total Volume and Open Interest 504,587 3,341,855 +11,691
3-Mth Aus T-Bills(SFE)
Dec11 111012 95.66 95.70 95.64 95.67 +0.01 22,036 234,878 +4,383
Mar12 111012 96.07 96.13 96.04 96.08 +0.02 17,118 195,301 +179
Jun12 111012 96.18 96.25 96.15 96.20 +0.02 9,854 116,147 +876
Sep12 111012 96.16 96.22 96.13 96.16 +0.02 4,937 77,449 -347
Dec12 111012 96.07 96.10 96.03 96.07 +0.02 1,811 46,039 +979
Mar13 111012 95.99 96.01 95.96 95.98 +0.02 951 44,211 +301
Jun13 111012 95.90 95.93 95.86 95.89 +0.01 1,387 32,358 +363
Sep13 111012 95.80 95.82 95.74 95.79 +0.02 1,099 13,573 +247
Dec13 111012 95.67 95.67 95.64 95.66 +0.02 352 3,019 +151
Mar14 111012 95.54 95.54 95.54 95.54 +0.02 1 406 +0
Total Volume and Open Interest 59,546 763,447 +7,132
10-Year Aus T-Bonds(SFE)
Dec11 111012 95.64 95.68 95.61 95.66 +0.02 37,784 359,092 +8,012
Mar12 111012 95.66 95.66 95.66 95.66 +0.02      
Total Volume and Open Interest 37,784 359,092 +8,012
3-Year Aus T-Bonds(SFE)
Dec11 111012 96.27 96.35 96.25 96.31 +0.03 114,938 503,734 +15,698
Mar12 111012 96.31 96.31 96.31 96.31 +0.03      
Total Volume and Open Interest 114,938 503,734 +15,698
Gold(CMX)
Oct11 111012 1667.1 1691.0 1667.1 1681.3 +21.6 151 859 +12
Dec11 111012 1664.7 1693.9 1662.0 1682.6 +21.6 110,057 269,305 +1,289
Feb12 111012 1667.4 1695.2 1664.5 1684.6 +21.6 2,834 48,358 -46
Apr12 111012 1671.3 1694.8 1669.1 1686.3 +21.6 1,682 12,687 +923
Jun12 111012 1670.0 1692.7 1669.3 1687.9 +21.6 793 17,572 +493
Aug12 111012 1671.9 1699.2 1671.9 1689.6 +21.6 237 7,457 +118
Oct12 111012 1674.7 1693.0 1674.7 1691.4 +21.6 177 5,787 +163
Dec12 111012 1679.5 1701.8 1679.5 1693.7 +21.6 737 15,264 -88
Feb13 111012 1696.2 1696.2 1696.2 1696.2 +21.7 1 3,392 +1
Apr13 111012 1699.2 1699.2 1699.2 1699.2 +21.8 0 282 +0
Jun13 111012 1702.7 1702.7 1702.7 1702.7 +21.9 565 12,792 -295
Aug13 111012 1706.2 1706.2 1706.2 1706.2 +21.8 0 45 +0
Total Volume and Open Interest 121,216 438,090 +3,458
Silver(CMX)
Dec11 111012 3215.5 3310.0 3186.0 3278.9 +79.1 33,404 59,570 -2,538
Mar12 111012 3196.0 3303.5 3195.0 3283.3 +79.5 3,632 9,675 -405
May12 111012 3258.5 3285.5 3258.5 3285.4 +79.6 165 2,873 +5
Jul12 111012 3225.0 3300.0 3213.5 3286.4 +79.7 283 2,406 +19
Sep12 111012 3227.0 3285.5 3227.0 3285.2 +79.8 75 966 +50
Dec12 111012 3237.5 3299.5 3237.0 3284.4 +80.0 353 10,473 +101
Mar13 111012 3278.7 3278.7 3278.7 3278.7 +80.2 0 751 +0
Total Volume and Open Interest 38,169 99,698 -2,721
Platinum(NYMEX)
Oct11 111012 1526.8 1550.5 1526.8 1550.5 +35.3 10 100 -8
Jan12 111012 1522.4 1559.4 1522.4 1554.4 +35.6 5,598 35,539 -266
Apr12 111012 1537.3 1558.5 1537.3 1558.2 +35.4 32 2,809 +23
Jul12 111012 1545.8 1561.9 1545.8 1561.9 +36.1 1 38 +0
Total Volume and Open Interest 5,641 38,519 -251
Palladium(NYMEX)
Dec11 111012 603.95 617.80 603.30 611.10 +6.80 1,761 18,646 -65
Mar12 111012 608.75 613.25 608.75 612.20 +6.80 7 410 +5
Jun12 111012 613.20 613.20 613.20 613.20 +6.80 0 8 +0
Total Volume and Open Interest 1,768 19,067 -60
Copper(CMX)
Dec11 111012 327.50 341.15 323.85 339.35 +10.30 43,417 75,382 +1,462
Mar12 111012 329.75 343.00 326.00 341.15 +10.20 2,128 28,059 +686
May12 111012 329.90 342.45 327.85 342.25 +10.15 1,696 8,380 -918
Jul12 111012 342.50 343.10 342.40 343.10 +10.05 778 2,612 +741
Sep12 111012 343.80 343.80 343.45 343.80 +9.95 47 998 +17
Total Volume and Open Interest 48,691 122,868 +1,917
DJIA Index(CBOT)
Dec11 111012 11311 11550 11266 11416 +86 296 12,435 +4
Mar12 111012 11341 11341 11255 11341 +86 0 21 +0
Jun12 111012 11271 11271 11185 11271 +86      
Sep12 111012 11208 11208 11122 11208 +86      
Total Volume and Open Interest 296 12,456 +4
E-mini DJIA Index(CBOT)
Dec11 111012 11317 11560 11257 11416 +86 103,949 78,546 +54
Mar12 111012 11233 11441 11233 11341 +86 91 105 -44
Jun12 111012 11271 11271 11271 11271 +86 0 2 +0
Sep12 111012 11208 11208 11208 11208 +86 0 10 +0
Total Volume and Open Interest 104,040 78,663 +10
S & P 500(CME)
Dec11 111012 1187.00 1215.50 1180.80 1198.20 +8.60 15,174 279,927 -1,442
Mar12 111012 1200.00 1205.50 1192.20 1192.20 +8.70 100 3,340 +70
Jun12 111012 1187.10 1200.40 1187.10 1187.10 +8.70 0 1,095 +0
Sep12 111012 1181.10 1194.40 1181.10 1181.10 +8.70      
Total Volume and Open Interest 15,274 284,462 -1,372
S & P 500 E-Mini(Globex)
Dec11 111012 1187.50 1216.00 1180.75 1198.25 +8.75 1,953,734 3,007,577 +13,077
Mar12 111012 1181.25 1209.25 1175.25 1192.25 +8.75 1,021 4,268 +213
Total Volume and Open Interest 1,954,755 3,011,932 +13,290
NASDAQ 100(CME)
Dec11 111012 2284.00 2328.00 2275.30 2296.50 +8.00 1,074 15,277 -28
Mar12 111012 2292.30 2320.00 2292.30 2292.30 +8.00      
Jun12 111012 2289.30 2297.00 2289.30 2289.30 +8.00      
Total Volume and Open Interest 1,074 15,277 -28
NASDAQ 100 E-Mini(Globex)
Dec11 111012 2287.00 2328.00 2274.50 2296.50 +8.00 243,144 298,743 +390
Mar12 111012 2286.00 2320.50 2283.00 2292.30 +8.00 38 259 +7
Total Volume and Open Interest 243,182 299,005 +397
S & P Midcap 400(CME)
Dec11 111012 832.20 846.00 832.20 832.20 +8.00 27 4,717 +0
Mar12 111012 830.20 833.20 830.20 830.20 +8.00      
Jun12 111012 828.20 831.20 828.20 828.20 +8.00      
Total Volume and Open Interest 27 4,717 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111012 8735 8915 8710 8825 +65 5,780 25,444 -30
Mar12 111012 8830 9000 8760 8825 +65 0 8 +0
Total Volume and Open Interest 5,780 25,452 -30
Nikkei 225(SGX)
Dec11 111012 8745 8775 8690 8740 -25 67,979 185,336 -2,864
Mar12 111012 8710 8730 8710 8730 -25 1,311 5,215 +1,193
Jun12 111012 8655 8655 8655 8655 -25 0 18 +0
Total Volume and Open Interest 69,829 205,418 -1,404
CAC 40(EURONEXT)
Oct11 111012 3142.0 3252.5 3121.0 3230.5 +78.0 99,853 264,363 +235
Nov11 111012 3136.0 3245.0 3120.5 3225.0 +79.0 3,685 9,502 +4,486
Dec11 111012 3131.5 3241.5 3119.5 3222.5 +78.0 232 44,248 -104
Total Volume and Open Interest 103,770 318,117 +4,617
Hang Seng Index(HKFE)
Oct11 111012 17873 18445 17763 18445 +449 99,103 86,517 -66
Nov11 111012 17970 18401 17730 18401 +445 1,502 3,404 +857
Dec11 111012 17800 18393 17730 18393 +442 661 9,299 -130
Total Volume and Open Interest 101,328 100,063 +644
DAX(EUREX)
Dec11 111012 5845.5 6038.5 5807.0 5994.5 +133.0 140,170 177,335 -15,009
Mar12 111012 5871.0 6050.0 5821.5 6007.5 +134.0 262 6,777 -148
Jun12 111012 5901.0 6048.5 5861.0 6030.0 +133.5 126 601 +36
Total Volume and Open Interest 140,558 184,713 -15,121
FT-SE 100(EURONEXT)
Dec11 111012 5349.50 5442.50 5322.50 5407.50 +50.50 96,746 645,629 +2,698
Mar12 111012 5383.00 5396.50 5373.00 5373.00 +50.50 10 1,021 -8
Jun12 111012 5336.00 5336.00 5336.00 5336.00 +50.50 0 513 +0
Total Volume and Open Interest 96,756 647,163 +2,690
SPI 200(SFE)
Dec11 111012 4234.0 4242.0 4170.0 4214.0 -24.0 37,479 210,174 +4,794
Mar12 111012 4206.0 4206.0 4165.0 4192.0 -25.0 80 2,397 +0
Jun12 111012 4200.0 4200.0 4200.0 4200.0 -26.0 3 1,149 -45
Total Volume and Open Interest 37,737 218,014 +4,822
GSCI(CME)
Oct11 111012 630.00 631.00 624.00 625.50 -1.50 1,348 4,381 -1,247
Nov11 111012 629.00 630.00 623.00 624.80 -1.15 1,304 4,607 +1,208
Dec11 111012 627.00 631.00 625.00 627.00 -0.50 6 10 +3
Total Volume and Open Interest 2,658 8,998 -36
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