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 Fri October 14, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111014 1258.00 1275.75 1249.00 1270.00 +13.00 180,233 192,199 -11,389
Jan12 111014 1267.00 1283.75 1258.25 1278.50 +11.75 87,480 157,752 +11,245
Mar12 111014 1273.00 1290.00 1265.50 1285.75 +11.75 32,295 66,254 +6,225
May12 111014 1276.75 1291.75 1268.25 1289.00 +12.25 16,656 62,496 +897
Jul12 111014 1284.00 1298.75 1276.00 1295.50 +11.75 19,157 44,348 -2,010
Aug12 111014 1284.75 1284.75 1273.00 1284.75 +11.75 85 518 -28
Sep12 111014 1265.00 1265.75 1253.25 1265.75 +12.50 109 374 +19
Nov12 111014 1240.50 1252.00 1232.25 1251.00 +11.75 9,504 45,541 +1,580
Jan13 111014 1257.75 1259.00 1247.25 1259.00 +11.75 2 10,230 +0
Mar13 111014 1258.75 1264.50 1252.75 1264.50 +11.75 2 161 +0
May13 111014 1265.00 1265.00 1253.25 1265.00 +11.75 0 76 +0
Jul13 111014 1270.00 1270.00 1258.25 1270.00 +11.75 0 191 +0
Aug13 111014 1268.00 1268.00 1256.25 1268.00 +11.75      
Sep13 111014 1252.00 1252.00 1240.25 1252.00 +11.75      
Total Volume and Open Interest 345,555 581,699 +6,540
Soybean Meal(CBOT)
Dec11 111014 328.20 330.50 325.70 327.60 +0.90 44,129 93,844 -2,922
Jan12 111014 330.10 332.40 327.80 329.70 +1.00 7,168 21,532 +120
Mar12 111014 333.40 335.10 329.90 332.00 +0.40 4,799 21,254 +245
May12 111014 334.00 336.00 330.50 332.80 unch 1,611 15,423 -59
Jul12 111014 336.80 337.70 332.90 335.10 +0.20 2,327 14,456 -210
Aug12 111014 335.00 335.60 332.00 334.10 +0.20 200 2,643 -1
Sep12 111014 332.10 333.00 330.30 330.80 unch 246 2,778 +43
Oct12 111014 327.20 327.30 323.00 323.30 +0.30 77 1,915 +0
Dec12 111014 324.10 327.00 321.80 322.80 -0.20 670 7,822 -12
Jan13 111014 324.80 325.00 324.80 324.80 -0.20 0 693 +0
Total Volume and Open Interest 61,709 183,446 -3,093
Soybean Oil(CBOT)
Dec11 111014 52.45 53.92 52.21 53.54 +1.10 63,159 131,790 -3,157
Jan12 111014 52.67 54.18 52.51 53.81 +1.09 16,167 63,049 +3,333
Mar12 111014 53.06 54.52 52.84 54.15 +1.10 7,002 43,067 +2
May12 111014 53.37 54.74 53.05 54.39 +1.08 3,044 26,282 +561
Jul12 111014 53.45 54.88 53.23 54.56 +1.07 1,704 19,105 -72
Aug12 111014 53.58 54.86 53.58 54.56 +1.07 63 2,598 +24
Sep12 111014 53.50 54.82 53.50 54.51 +1.07 67 2,743 +6
Oct12 111014 53.25 54.57 53.25 54.24 +1.05 47 2,660 +29
Dec12 111014 53.06 54.39 52.91 54.09 +1.07 338 10,582 +50
Jan13 111014 53.35 54.09 53.02 54.09 +1.07 0 1 +0
Total Volume and Open Interest 91,791 302,054 +340
Canola(WCE)
Nov11 111014 536.0 544.6 534.0 538.0 +2.7 8,312 40,361 -3,406
Jan12 111014 543.6 554.6 543.6 548.2 +3.3 11,400 77,092 +3,822
Mar12 111014 552.5 563.6 552.5 557.4 +3.5 1,892 21,014 +110
May12 111014 562.6 571.1 562.6 564.9 +3.6 1,636 11,405 -181
Jul12 111014 567.9 575.0 567.9 570.4 +3.7 148 4,766 +95
Total Volume and Open Interest 23,619 165,962 +618
Corn(CBOT)
Dec11 111014 638.00 648.50 632.25 640.00 +1.75 173,039 573,948 +5,433
Mar12 111014 649.50 659.50 644.25 651.50 +1.75 35,730 262,606 +3,176
May12 111014 656.50 666.25 651.00 658.75 +2.25 15,066 81,050 +2,190
Jul12 111014 661.00 670.50 656.50 663.25 +2.00 19,686 107,702 +962
Sep12 111014 621.50 631.50 620.00 623.25 +1.50 1,944 29,764 -684
Dec12 111014 594.50 605.50 594.00 601.50 +6.75 12,159 113,846 +1,734
Mar13 111014 609.50 613.00 606.25 612.25 +6.00 94 29,688 -5
May13 111014 620.25 620.25 613.25 619.00 +5.75 24 1,183 +15
Jul13 111014 618.75 625.00 618.25 623.25 +5.00 19 1,473 +2
Sep13 111014 603.50 603.50 595.75 603.50 +7.75 12 301 +10
Total Volume and Open Interest 257,964 1,214,983 +12,872
Wheat(CBOT)
Dec11 111014 617.25 633.00 612.25 622.75 +4.75 58,403 206,261 +428
Mar12 111014 655.00 667.00 647.00 656.50 +3.00 9,448 94,293 +816
May12 111014 679.75 689.00 671.50 679.75 +2.00 3,005 29,317 -61
Jul12 111014 695.00 709.00 688.75 697.25 +2.00 4,168 58,919 -36
Sep12 111014 721.50 724.75 706.00 712.25 -0.50 680 3,649 +218
Dec12 111014 732.00 746.00 720.50 730.25 -1.75 1,431 30,126 +438
Total Volume and Open Interest 77,455 426,315 +1,868
Wheat(KCBT)
Dec11 111014 699.75 713.50 698.50 707.50 +6.50 10,517 64,983 +125
Mar12 111014 718.25 729.50 716.00 723.50 +5.25 4,622 47,669 +93
May12 111014 728.00 738.00 725.50 732.75 +5.25 2,031 8,545 +146
Jul12 111014 736.00 747.75 733.00 741.00 +5.00 2,821 31,007 +314
Sep12 111014 749.25 761.25 746.25 753.00 +3.50 88 2,588 +30
Dec12 111014 776.50 778.50 765.00 770.50 +2.00 61 3,233 +6
Total Volume and Open Interest 20,148 158,316 +715
Wheat(MGE)
Dec11 111014 881.50 896.25 880.75 892.50 +9.25 1,042 12,053 +10
Mar12 111014 829.75 840.00 829.75 833.75 +3.50 1,649 15,051 -66
May12 111014 813.00 820.50 813.00 815.00 +2.75 806 4,714 -10
Jul12 111014 801.75 811.25 801.75 803.75 +0.75 664 5,229 +124
Sep12 111014 785.25 794.25 783.75 785.50 +1.00 269 2,902 +42
Total Volume and Open Interest 4,684 41,823 +129
Oats(CBOT)
Dec11 111014 342.00 345.50 339.00 340.00 -1.75 669 12,539 -48
Mar12 111014 352.00 354.00 349.50 350.00 -0.75 31 2,737 +7
May12 111014 359.50 359.50 355.00 356.00 -0.75 16 220 +13
Jul12 111014 362.00 362.75 362.00 362.00 -0.75 2 16 +2
Total Volume and Open Interest 743 15,597 -8
Rough Rice(CBOT)
Nov11 111014 16.40 16.68 16.40 16.62 +0.22 463 8,072 -157
Jan12 111014 16.77 16.98 16.72 16.93 +0.21 353 6,178 +144
Mar12 111014 17.02 17.27 17.02 17.24 +0.22 19 2,941 +4
May12 111014 17.48 17.49 17.25 17.49 +0.24 0 319 +0
Total Volume and Open Interest 837 17,793 -7
Live Cattle(CME)
Oct11 111014 120.900 121.750 119.750 121.650 +0.600 12,185 13,498 -5,862
Dec11 111014 122.830 124.300 122.400 123.200 +0.350 32,865 157,464 -1,026
Feb12 111014 124.500 126.000 124.135 125.385 +0.850 10,127 75,350 +302
Apr12 111014 127.430 128.900 127.180 128.150 +0.300 8,353 57,739 +1,957
Jun12 111014 125.550 126.535 125.050 126.230 +0.500 2,439 24,486 +457
Aug12 111014 125.080 126.080 124.750 125.950 +0.200 482 4,638 +136
Total Volume and Open Interest 66,746 335,964 -3,909
Feeder Cattle(CME)
Oct11 111014 139.185 140.100 138.600 139.900 +1.200 1,288 3,943 -544
Nov11 111014 143.735 144.900 143.100 144.435 +0.985 4,116 12,825 -7
Jan12 111014 146.600 147.825 146.200 147.485 +1.085 2,442 11,237 +614
Mar12 111014 147.200 148.150 146.575 147.825 +0.750 690 4,191 +155
Apr12 111014 147.600 148.250 146.735 148.250 +1.050 122 856 +35
May12 111014 148.000 148.500 147.000 148.485 +0.935 114 877 +16
Aug12 111014 148.650 149.500 147.935 149.485 +0.885 112 945 +52
Total Volume and Open Interest 8,894 34,898 +326
Lean Hogs(CME)
Oct11 111014 93.300 93.700 93.180 93.580 +0.580 2,424 11,282 +255
Dec11 111014 88.885 90.730 88.785 90.080 +2.045 16,908 107,203 -762
Feb12 111014 91.800 93.285 91.635 92.550 +1.700 6,728 60,528 +293
Apr12 111014 94.150 95.150 94.150 94.450 +0.700 5,398 48,021 +749
May12 111014 98.635 99.100 98.080 99.100 +1.200 60 1,748 +14
Jun12 111014 100.200 100.885 100.150 100.700 +0.700 2,148 30,145 +1,000
Jul12 111014 98.850 99.300 98.450 98.950 +0.470 863 8,313 +185
Aug12 111014 96.635 97.200 96.400 97.000 +0.365 754 8,879 +183
Total Volume and Open Interest 35,827 282,289 +2,199
Class III Milk(CME)
Oct11 111014 17.95 18.00 17.88 17.92 -0.02 46 5,162 -12
Nov11 111014 17.29 17.43 16.63 17.02 -0.36 412 5,252 -36
Dec11 111014 16.86 16.89 16.47 16.75 -0.09 346 4,693 +13
Jan12 111014 16.46 16.48 16.36 16.40 -0.06 58 2,270 +2
Feb12 111014 16.24 16.31 16.20 16.22 -0.09 31 2,003 +15
Total Volume and Open Interest 947 30,651 +4
Cocoa(ICE)
Dec11 111014 2647 2688 2623 2671 +41 8,884 70,742 -915
Mar12 111014 2672 2716 2652 2700 +42 3,687 60,501 +64
May12 111014 2690 2725 2667 2712 +42 705 21,164 +165
Jul12 111014 2702 2740 2692 2728 +40 377 9,798 +115
Sep12 111014 2719 2752 2705 2743 +39 429 11,334 +211
Dec12 111014 2729 2765 2710 2755 +41 531 9,876 +83
Mar13 111014 2745 2790 2745 2778 +37 274 2,722 +169
Total Volume and Open Interest 14,887 188,251 -108
Coffee "C"(ICE)
Dec11 111014 237.45 241.50 234.25 239.55 +1.90 12,978 67,630 +369
Mar12 111014 240.30 244.75 237.75 242.75 +1.90 4,303 29,065 +208
May12 111014 241.90 246.05 240.20 244.35 +1.75 1,418 11,975 +107
Jul12 111014 243.85 247.30 241.60 245.65 +1.75 186 4,010 +24
Sep12 111014 245.00 247.00 242.65 245.70 +1.60 87 3,220 +20
Dec12 111014 242.45 246.65 242.45 245.50 +1.75 82 2,296 +28
Total Volume and Open Interest 19,125 119,019 +793
Orange Juice(ICE)
Nov11 111014 167.80 173.65 167.25 172.65 +4.75 1,733 8,071 -190
Jan12 111014 164.00 167.50 163.20 167.50 +4.25 918 10,592 +347
Mar12 111014 162.50 166.55 162.50 166.55 +4.80 156 4,081 +69
May12 111014 163.00 165.70 163.00 164.95 +3.55 117 1,527 +114
Jul12 111014 164.50 165.00 164.50 165.00 +3.25 2 318 -1
Sep12 111014 164.75 164.75 164.75 164.75 +3.40 0 53 +0
Total Volume and Open Interest 2,929 24,655 +342
Sugar #11(ICE)
Mar12 111014 26.91 28.05 26.71 27.93 +1.02 45,236 241,281 -274
May12 111014 25.97 26.97 25.85 26.87 +0.85 11,692 72,060 +346
Jul12 111014 25.03 25.88 24.86 25.81 +0.77 9,183 66,834 +756
Oct12 111014 24.45 25.31 24.33 25.23 +0.70 4,960 39,264 +1,622
Mar13 111014 24.41 25.23 24.32 25.18 +0.65 861 28,850 +147
Total Volume and Open Interest 73,505 476,565 +2,953
London Cocoa(LCE)
Dec11 111014 1698 1714 1682 1706 +19 6,453 81,041 -306
Mar12 111014 1714 1733 1700 1723 +18 6,619 55,290 +333
May12 111014 1731 1748 1718 1738 +16 993 15,592 +167
Jul12 111014 1748 1760 1735 1751 +13 493 17,085 +56
Sep12 111014 1750 1773 1749 1763 +13 118 12,672 +95
Dec12 111014 1771 1786 1764 1774 +8 4 10,425 +4
Mar13 111014 1796 1796 1786 1786 +8 0 2,357 +0
Total Volume and Open Interest 14,680 194,969 +349
London Sugar(LCE)
Dec11 111014 685.10 714.70 685.10 711.30 +27.20 2,027 16,060 +41
Mar12 111014 673.80 698.20 672.10 696.00 +26.20 1,179 12,896 +220
May12 111014 664.70 685.90 664.20 684.30 +22.80 468 6,158 +169
Aug12 111014 648.60 669.00 648.00 667.30 +19.90 163 3,811 +39
Oct12 111014 640.50 656.80 637.70 654.80 +19.00 261 2,305 -27
Total Volume and Open Interest 4,207 42,848 +520
Cotton(ICE)
Dec11 111014 101.08 103.65 101.08 101.94 +0.38 7,846 85,607 -916
Mar12 111014 98.50 100.89 98.50 99.43 +0.56 2,833 43,829 +914
May12 111014 98.28 99.94 98.03 98.61 +0.53 829 8,789 +276
Jul12 111014 97.22 98.83 96.99 97.77 +0.88 253 11,422 -94
Oct12 111014 95.69 95.69 95.69 95.69 +0.92 0 3 +0
Dec12 111014 95.00 95.00 93.76 94.21 +0.92 7 3,438 +4
Total Volume and Open Interest 11,780 153,889 +189
Lumber(CME)
Nov11 111014 217.7 225.0 216.1 221.0 +4.2 407 4,876 -157
Jan12 111014 235.2 243.0 235.2 237.0 +2.5 328 4,710 +67
Mar12 111014 252.7 260.0 252.7 256.7 +5.2 113 867 +47
May12 111014 262.8 266.0 262.8 264.7 +3.7 14 144 +5
Total Volume and Open Interest 862 10,620 -38
Crude Oil(NYM)
Nov11 111014 84.47 87.40 83.77 86.80 +2.57 360,268 108,514 -22,895
Dec11 111014 84.66 87.60 83.98 87.00 +2.55 184,725 330,762 +16,901
Jan12 111014 84.84 87.69 84.20 87.10 +2.47 67,898 170,944 +10,574
Feb12 111014 84.95 87.81 84.82 87.22 +2.37 24,985 59,731 -1,660
Mar12 111014 85.17 87.91 85.17 87.31 +2.26 19,339 64,834 +2,919
Apr12 111014 84.93 87.94 84.93 87.35 +2.19 9,082 34,806 -360
May12 111014 86.15 88.00 86.11 87.39 +2.12 8,628 26,465 -520
Jun12 111014 85.72 88.12 85.68 87.43 +2.05 24,475 68,660 +289
Jul12 111014 86.00 88.07 86.00 87.53 +1.99 4,913 37,546 +1,023
Aug12 111014 88.15 88.38 87.60 87.63 +1.94 2,587 18,402 +308
Sep12 111014 88.24 88.26 87.51 87.79 +1.90 4,323 18,084 -311
Oct12 111014 88.59 88.59 87.98 87.98 +1.84 2,702 21,744 +268
Nov12 111014 88.24 88.24 88.24 88.24 +1.81 3,510 23,210 -342
Dec12 111014 86.96 89.38 86.36 88.51 +1.79 26,735 160,296 +2,446
Jan13 111014 88.58 88.58 88.58 88.58 +1.77 1,649 22,367 +569
Feb13 111014 88.84 88.84 88.61 88.61 +1.76 175 9,347 +61
Total Volume and Open Interest 759,857 1,429,641 +7,506
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111014 84.425 87.400 83.800 86.800 +2.575 13,467 2,469 +112
Dec11 111014 84.600 87.600 84.025 87.000 +2.550 782 765 -11
Jan12 111014 84.275 87.675 84.275 87.100 +2.475 57 345 -9
Feb12 111014 85.850 87.800 85.850 87.225 +2.375 20 121 -14
Mar12 111014 87.250 87.300 87.250 87.300 +2.250 1 19 +0
Apr12 111014 87.300 87.350 87.300 87.350 +2.200 1 30 +0
May12 111014 87.400 87.400 87.400 87.400 +2.125 0 7 +0
Jun12 111014 86.325 87.425 86.325 87.425 +2.050 5 16 +2
Jul12 111014 87.525 87.525 87.525 87.525 +1.975 0 4 +0
Total Volume and Open Interest 14,343 4,004 +70
Heating Oil(NYM)
Nov11 111014 297.60 306.70 297.00 305.58 +8.44 60,414 62,067 -1,289
Dec11 111014 296.70 305.88 296.16 304.66 +8.36 45,654 63,716 +423
Jan12 111014 295.14 304.30 294.71 303.22 +8.08 23,677 43,351 +2,279
Feb12 111014 293.18 301.94 293.18 301.07 +7.89 12,322 21,950 -710
Mar12 111014 290.70 299.73 290.40 298.28 +7.71 9,902 23,510 -3
Apr12 111014 288.18 294.56 288.10 293.88 +7.42 2,677 10,423 +147
May12 111014 284.32 290.31 284.32 289.73 +7.26 2,106 8,408 +15
Jun12 111014 281.35 288.62 281.35 287.44 +7.14 7,993 31,094 +1,276
Jul12 111014 286.43 287.70 285.50 287.16 +6.90 500 6,854 -2
Aug12 111014 285.50 287.34 285.50 287.18 +6.60 203 3,966 -81
Sep12 111014 286.40 287.21 286.40 287.21 +6.31 229 4,237 -62
Oct12 111014 288.52 288.52 287.69 287.69 +6.04 42 1,412 -7
Total Volume and Open Interest 166,761 296,657 +2,197
Gasoline(NYMEX)
Nov11 111014 276.65 284.04 275.07 282.47 +6.72 43,216 57,076 -3,910
Dec11 111014 270.45 278.55 269.02 276.95 +7.26 40,372 65,187 +3,942
Jan12 111014 266.48 275.41 266.48 273.93 +7.32 19,604 39,159 +2,298
Feb12 111014 264.96 273.66 264.96 272.32 +7.32 6,079 15,890 +605
Mar12 111014 264.93 273.15 264.00 271.98 +7.30 4,029 19,043 +316
Apr12 111014 275.34 283.39 275.34 282.48 +7.32 2,547 16,569 -401
May12 111014 274.13 281.75 273.46 281.25 +7.04 1,961 10,872 +270
Jun12 111014 272.32 279.59 272.32 278.94 +6.52 4,807 19,021 -798
Jul12 111014 274.16 276.05 274.16 275.99 +6.10 1,035 5,177 +241
Aug12 111014 273.00 273.00 273.00 273.00 +5.67 745 4,717 +43
Total Volume and Open Interest 128,478 273,047 +2,707
e-miNY RBOB Gasoline(NYM)
Nov11 111014 282.50 282.50 282.47 282.50 +6.70      
Dec11 111014 277.00 277.00 276.95 277.00 +7.30      
Jan12 111014 273.90 273.93 273.90 273.90 +7.30 0 1 +0
Feb12 111014 272.30 272.32 272.30 272.30 +7.30 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111014 3.539 3.743 3.512 3.703 +0.172 173,574 129,263 -24,401
Dec11 111014 3.825 3.984 3.793 3.960 +0.146 109,030 119,547 +10,377
Jan12 111014 3.963 4.125 3.942 4.100 +0.129 84,149 229,842 +18,457
Feb12 111014 3.983 4.130 3.958 4.111 +0.122 24,275 69,086 +215
Mar12 111014 3.944 4.095 3.925 4.073 +0.120 22,550 80,103 +84
Apr12 111014 3.927 4.066 3.913 4.053 +0.112 16,195 88,044 +2,247
May12 111014 3.988 4.101 3.988 4.087 +0.110 2,562 26,310 -49
Jun12 111014 4.013 4.142 4.011 4.126 +0.108 1,434 13,815 +54
Jul12 111014 4.082 4.184 4.070 4.169 +0.106 1,083 14,443 +51
Aug12 111014 4.085 4.215 4.085 4.194 +0.104 624 12,490 +111
Sep12 111014 4.100 4.206 4.100 4.196 +0.103 714 9,424 +4
Oct12 111014 4.151 4.260 4.147 4.233 +0.102 3,089 48,544 +251
Nov12 111014 4.316 4.387 4.296 4.378 +0.099 773 11,514 +32
Dec12 111014 4.565 4.654 4.554 4.645 +0.091 398 14,989 +26
Jan13 111014 4.729 4.808 4.699 4.785 +0.088 843 25,527 -27
Feb13 111014 4.675 4.763 4.675 4.763 +0.086 111 4,867 +14
Total Volume and Open Interest 442,097 982,172 +7,476
Brent Crude Oil(ICE)
Nov11 111014 111.15 114.80 110.96 114.68 +3.57 59,121 18,139 -20,998
Dec11 111014 108.97 112.82 108.85 112.23 +3.03 242,982 222,050 +7,275
Jan12 111014 107.51 111.07 107.32 110.56 +2.97 85,929 115,326 +13,273
Feb12 111014 106.38 109.90 106.30 109.39 +2.91 41,957 74,333 +2,242
Mar12 111014 105.49 108.90 105.38 108.42 +2.83 28,974 64,682 +321
Apr12 111014 104.97 108.14 104.80 107.70 +2.74 15,221 27,505 +902
May12 111014 104.59 107.55 104.30 107.16 +2.66 12,021 16,558 -423
Jun12 111014 104.30 107.06 104.13 106.73 +2.60 30,019 56,830 -1,516
Jul12 111014 104.85 106.67 104.59 106.35 +2.54 6,300 15,861 -1,057
Aug12 111014 105.94 106.06 105.94 105.97 +2.50 4,262 12,819 +202
Sep12 111014 104.30 105.63 104.27 105.55 +2.46 4,482 17,345 +398
Oct12 111014 105.09 105.13 105.09 105.13 +2.42 2,747 8,133 +539
Nov12 111014 104.72 104.72 104.72 104.72 +2.37 1,506 13,835 +103
Dec12 111014 102.04 104.51 102.04 104.30 +2.31 26,669 92,993 -1
Total Volume and Open Interest 574,553 891,806 +138
Gas Oil(ICE)
Nov11 111014 931.00 958.50 928.25 952.00 +31.25 107,216 105,853 -10,990
Dec11 111014 919.50 946.75 916.25 939.50 +29.50 117,851 103,050 +4,045
Jan12 111014 909.50 937.75 908.25 930.00 +27.50 50,755 57,488 +1,053
Feb12 111014 903.00 930.50 901.50 921.50 +26.00 24,283 38,121 +1,863
Mar12 111014 895.75 924.00 895.50 914.50 +24.75 14,813 31,760 +272
Apr12 111014 890.00 915.75 889.25 908.25 +23.75 8,730 19,341 +681
May12 111014 885.25 910.75 885.25 903.00 +23.25 6,040 18,240 -214
Jun12 111014 882.75 908.50 882.75 900.00 +22.50 14,806 39,772 -712
Jul12 111014 893.50 906.25 892.00 899.50 +21.75 2,585 13,650 +567
Aug12 111014 884.00 906.25 884.00 899.75 +21.25 1,950 10,044 -179
Total Volume and Open Interest 363,631 524,357 -3,265
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111014 2.680 2.710 2.663 2.701 +0.061 254 1,082 -52
Dec11 111014 2.580 2.600 2.567 2.590 +0.044 170 1,576 -18
Jan12 111014 2.442 2.445 2.410 2.428 +0.017 90 1,140 -40
Feb12 111014 2.367 2.367 2.355 2.359 +0.010 50 688 +15
Mar12 111014 2.365 2.384 2.365 2.365 +0.004 57 1,023 +24
Apr12 111014 2.379 2.379 2.375 2.376 +0.005 53 617 -6
May12 111014 2.400 2.405 2.395 2.404 +0.009 16 647 +11
Total Volume and Open Interest 938 9,933 +55
WTI Crude Oil(ICE)
Nov11 111014 84.20 87.42 83.80 86.80 +2.57 58,700 32,472 -5,712
Dec11 111014 84.32 87.60 84.03 87.00 +2.55 53,730 108,688 -1,159
Jan12 111014 84.50 87.69 84.50 87.10 +2.47 20,023 44,272 -304
Feb12 111014 84.83 87.82 84.83 87.22 +2.37 7,340 19,640 -53
Mar12 111014 85.68 87.86 85.34 87.31 +2.26 10,314 21,306 +2,460
Apr12 111014 85.23 87.88 85.23 87.35 +2.19 3,345 10,036 -1
May12 111014 85.64 87.92 85.64 87.39 +2.12 3,213 8,291 -305
Jun12 111014 85.32 88.03 85.32 87.43 +2.05 8,672 37,563 +346
Jul12 111014 86.09 88.12 85.98 87.53 +1.99 935 7,408 +59
Aug12 111014 87.63 87.63 87.63 87.63 +1.94 323 4,604 +5
Sep12 111014 87.51 87.79 87.51 87.79 +1.90 445 7,829 -80
Oct12 111014 87.98 87.98 87.98 87.98 +1.84 285 1,837 +29
Nov12 111014 88.24 88.24 88.24 88.24 +1.81 273 2,903 +41
Dec12 111014 86.69 89.34 86.35 88.51 +1.79 7,737 51,698 -772
Jan13 111014 88.58 88.58 88.58 88.58 +1.77 3 2,057 +3
Feb13 111014 88.61 88.61 88.61 88.61 +1.76 3 592 +3
Total Volume and Open Interest 178,222 449,376 -5,004
US Dollar Index(ICE)
Dec11 111014 77.425 77.565 76.795 76.908 -0.378 22,362 68,424 -511
Mar12 111014 77.375 77.375 77.220 77.317 -0.382 10 558 +4
Jun12 111014 77.777 77.777 77.777 77.777 -0.383 0 2 +0
Total Volume and Open Interest 22,372 68,984 -507
Australian Dollar(CME)
Dec11 111014 101.07 102.70 100.65 102.58 +1.38 151,685 121,243 +2,119
Mar12 111014 100.00 101.64 100.00 101.58 +1.35 15 199 +4
Jun12 111014 99.75 100.69 99.37 100.69 +1.32 0 21 +0
Total Volume and Open Interest 151,700 121,596 +2,123
British Pound(CME)
Dec11 111014 157.51 158.42 157.12 158.05 +0.46 96,830 175,577 -1,203
Mar12 111014 157.50 157.93 157.47 157.92 +0.45 23 121 +5
Jun12 111014 157.77 157.77 157.35 157.77 +0.42 0 3 +0
Total Volume and Open Interest 96,853 175,705 -1,198
Canadian Dollar(CME)
Dec11 111014 97.82 98.87 97.56 98.71 +0.69 82,896 117,568 +1,297
Mar12 111014 97.55 98.59 97.55 98.56 +0.68 386 4,015 -640
Jun12 111014 97.83 98.46 97.79 98.46 +0.67 65 950 -250
Sep12 111014 98.10 98.36 97.72 98.36 +0.64 2 624 -2
Total Volume and Open Interest 83,350 123,272 +406
Japanese Yen(CME)
Dec11 111014 130.18 130.22 129.21 129.61 -0.61 83,646 147,283 -3,195
Mar12 111014 130.21 130.46 129.61 129.86 -0.60 38 423 +17
Jun12 111014 130.40 130.70 130.12 130.12 -0.58 0 19 +0
Total Volume and Open Interest 83,684 147,729 -3,178
Swiss Franc(CME)
Dec11 111014 111.48 112.44 111.14 112.09 +0.56 21,277 25,197 +2,408
Mar12 111014 112.35 112.35 111.81 112.35 +0.54 1 628 +0
Jun12 111014 112.11 112.95 112.11 112.69 +0.58 1 3 -2
Total Volume and Open Interest 21,279 25,834 +2,406
EuroFX(CME)
Dec11 111014 137.64 138.85 137.14 138.70 +0.95 304,876 222,914 +866
Mar12 111014 137.56 138.80 137.14 138.67 +0.94 526 2,294 +230
Jun12 111014 138.64 138.64 137.71 138.64 +0.93 0 830 +0
Total Volume and Open Interest 305,404 226,049 +1,084
Mexican Peso(CME)
Oct11 111014 753.2 753.2 748.5 753.2 +4.8      
Nov11 111014 751.5 751.5 746.8 751.5 +4.8      
Total Volume and Open Interest 30,383 89,867 +3,114
Brazilian Real(CME)
Nov11 111014 574.60 574.60 565.65 574.60 +8.95 0 1,593 +0
Dec11 111014 570.00 571.40 568.30 571.40 +8.80 173 5,323 +124
Jan12 111014 568.20 568.20 559.55 568.20 +8.65 846 10,149 +0
Feb12 111014 565.05 565.05 556.50 565.05 +8.55      
Total Volume and Open Interest 1,019 32,386 +124
30-Year T-Bonds(CBOT)
Dec11 111014 139~110 139~220 137~270 138~130 -1~040 353,176 620,296 +4,420
Mar12 111014 138~080 138~310 137~090 137~250 -1~060 372 1,292 +139
Jun12 111014 137~040 138~100 137~040 137~040 -1~060      
Total Volume and Open Interest 353,548 621,588 +4,559
10-Year T-Notes(CBOT)
Dec11 111014 128~110 128~190 127~250 128~040 -0~100 1,286,748 1,499,956 -21,685
Mar12 111014 127~235 127~235 127~020 127~095 -0~105 516 10,576 +276
Jun12 111014 126~095 126~200 126~095 126~095 -0~105      
Total Volume and Open Interest 1,287,264 1,510,532 -21,409
5-Year T-Notes(CBOT)
Dec11 111014 121~107 121~126 121~085 121~117 +0~003 567,888 1,165,430 -11,793
Mar12 111014 121~048 121~048 121~045 121~048 +0~003 0 3 +0
Jun12 111014 120~072 120~072 120~069 120~072 +0~003      
Total Volume and Open Interest 567,888 1,165,433 -11,793
2 Year T-Notes(CBOT)
Dec11 111014 110~007 110~016 110~006 110~014 +0~006 224,583 710,333 +932
Mar12 111014 110~012 110~012 110~006 110~012 +0~006 0 243 +0
Jun12 111014 109~100 109~100 109~094 109~100 +0~006      
Total Volume and Open Interest 224,583 710,576 +932
Eurodollars(CME)
Dec11 111014 99.455 99.475 99.450 99.465 +0.010 199,613 1,046,151 +17,292
Mar12 111014 99.375 99.400 99.375 99.390 +0.015 162,456 1,032,689 -739
Jun12 111014 99.345 99.375 99.345 99.365 +0.020 170,705 1,070,316 +12,644
Sep12 111014 99.320 99.350 99.320 99.340 +0.015 187,896 738,150 +6,458
Dec12 111014 99.305 99.325 99.290 99.315 +0.005 181,742 758,217 +174
Mar13 111014 99.275 99.290 99.255 99.280 -0.005 173,090 778,688 -8,830
Jun13 111014 99.195 99.210 99.165 99.195 -0.010 149,796 498,260 -2,558
Sep13 111014 99.070 99.090 99.030 99.065 -0.015 141,258 428,113 +1,479
Dec13 111014 98.890 98.915 98.845 98.880 -0.025 119,662 412,041 +4,872
Mar14 111014 98.715 98.745 98.665 98.705 -0.030 94,742 292,342 +5,931
Jun14 111014 98.530 98.555 98.465 98.505 -0.040 72,384 257,725 +1,806
Sep14 111014 98.345 98.360 98.260 98.300 -0.045 74,802 163,952 -7,010
Dec14 111014 98.130 98.165 98.050 98.095 -0.050 63,335 156,480 -3,519
Mar15 111014 97.960 97.990 97.865 97.910 -0.060 33,111 110,170 +3,113
Jun15 111014 6.050 6.070 5.940 5.980 -0.070 27,593 90,543 +1,266
Sep15 111014 5.870 5.905 5.770 5.810 -0.075 25,575 77,155 +2,602
Dec15 111014 5.730 5.745 5.605 5.640 -0.080 16,171 56,859 -882
Mar16 111014 5.585 5.610 5.470 5.505 -0.085 12,922 47,822 -175
Total Volume and Open Interest 1,946,771 8,295,358 +34,475
30 Day Federal Funds(CBOT)
Oct11 111014 99.925 99.925 99.923 99.923 unch 2,310 63,951 +326
Nov11 111014 99.920 99.920 99.915 99.915 unch 2,605 61,860 +819
Dec11 111014 99.920 99.920 99.915 99.915 unch 4,058 56,934 -332
Jan12 111014 99.905 99.910 99.900 99.905 unch 3,790 48,029 -573
Feb12 111014 99.895 99.900 99.890 99.895 unch 1,089 44,349 +576
Mar12 111014 99.890 99.890 99.885 99.890 +0.005 2,246 29,854 -301
Total Volume and Open Interest 35,125 618,493 +1,233
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111014 99.673 99.673 99.673 99.673 unch 0 281 +0
Mar12 111014 99.670 99.670 99.670 99.670 +0.007 0 300 +0
Jun12 111014 99.673 99.673 99.673 99.673 +0.007      
Sep12 111014 99.670 99.670 99.670 99.670 +0.007      
Dec12 111014 99.670 99.670 99.670 99.670 +0.005      
Mar13 111014 99.670 99.670 99.670 99.670 +0.005      
Jun13 111014 99.625 99.625 99.625 99.625 +0.005      
Sep13 111014 99.485 99.485 99.485 99.485 +0.005      
Dec13 111014 99.345 99.345 99.345 99.345 +0.005      
Mar14 111014 99.205 99.205 99.205 99.205 +0.005      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111014 99.67 99.67 99.67 99.67 unch 100 2,179 +19
Mar12 111014 99.67 99.67 99.67 99.67 +0.01 0 2,378 +0
Jun12 111014 99.67 99.67 99.67 99.67 +0.01 0 1,470 +0
Sep12 111014 99.67 99.67 99.67 99.67 +0.01 0 610 +0
Dec12 111014 99.67 99.67 99.67 99.67 +0.00 0 51 +0
Mar13 111014 99.67 99.67 99.67 99.67 +0.00 0 1 +0
Jun13 111014 99.62 99.62 99.62 99.62 +0.00      
Sep13 111014 99.49 99.49 99.49 99.49 +0.00      
Total Volume and Open Interest 100 6,691 +19
Japanese Gov't Bonds(SGX)
Dec11 111014 142.30 142.35 142.11 142.11 -0.16 4,722 21,630 -818
Mar12 111014 141.52 141.52 141.52 141.52 -0.16 0 5 +0
Jun12 111014 139.43 139.43 139.43 139.43 -0.16      
Total Volume and Open Interest 4,722 21,635 -818
Euro-Bund(EUREX)
Dec11 111014 134.14 134.55 133.29 133.40 -0.99 987,602 906,799 -41,933
Mar12 111014 134.26 134.31 133.55 133.63 -1.03 241 825 +138
Jun12 111014 133.70 133.70 133.70 133.70 -0.99      
Total Volume and Open Interest 987,843 907,624 -41,795
Euro-Bobl(EUREX)
Dec11 111014 121.21 121.42 120.93 121.01 -0.35 463,543 745,165 +2,526
Mar12 111014 121.25 121.25 121.25 121.25 -0.35 503 17,673 +253
Jun12 111014 121.16 121.16 121.16 121.16 -0.35      
Total Volume and Open Interest 464,046 762,838 +2,779
3-Mth Euribor(EUREX)
Dec11 111014 98.600 98.615 98.600 98.605 -0.025 1,301 1,943 +155
Mar12 111014 98.735 98.735 98.735 98.735 -0.030 25 2,082 -20
Jun12 111014 98.775 98.775 98.775 98.775 -0.035 52 1,058 +50
Total Volume and Open Interest 1,378 8,365 +185
Long Gilt(LIFFE)
Dec11 111014 127~18 127~28 126~18 126~31 -0~26 140,409 310,549 +3,016
Mar12 111014 127~06 127~06 127~06 127~06 -0~26      
Total Volume and Open Interest 140,409 310,549 +3,016
3-Mth Short Sterling(LIFFE)
Dec11 111014 98.98 98.99 98.97 98.97 -0.01 53,579 349,064 +5,537
Mar12 111014 98.98 98.99 98.96 98.97 -0.02 80,458 348,139 -27,452
Jun12 111014 98.99 99.00 98.95 98.95 -0.04 58,048 215,990 +1,431
Sep12 111014 98.97 98.98 98.91 98.92 -0.06 75,181 222,529 -15,118
Dec12 111014 98.92 98.93 98.84 98.85 -0.08 54,749 182,448 -6,659
Mar13 111014 98.86 98.87 98.78 98.79 -0.08 55,148 152,793 -6,140
Total Volume and Open Interest 484,895 1,866,008 -55,502
3-Mth Euribor(LIFFE)
Dec11 111014 98.625 98.635 98.590 98.605 -0.025 110,885 728,550 +7,878
Mar12 111014 98.760 98.775 98.725 98.735 -0.030 92,376 512,672 -3,483
Jun12 111014 98.795 98.820 98.765 98.775 -0.035 96,607 354,222 -1,693
Total Volume and Open Interest 721,860 3,349,082 +17,372
3-Mth Aus T-Bills(SFE)
Dec11 111014 95.49 95.56 95.49 95.53 +0.03 28,701 221,254 -20,398
Mar12 111014 95.87 95.94 95.85 95.90 +0.03 23,256 192,449 -6,811
Jun12 111014 95.99 96.06 95.96 96.02 +0.04 12,785 116,460 -1,942
Sep12 111014 95.96 96.02 95.92 95.99 +0.04 5,696 77,993 -102
Dec12 111014 95.88 95.95 95.87 95.92 +0.04 2,529 46,230 +533
Mar13 111014 95.80 95.86 95.79 95.85 +0.05 1,094 44,594 +344
Jun13 111014 95.73 95.79 95.71 95.78 +0.05 997 32,307 -863
Sep13 111014 95.65 95.69 95.61 95.69 +0.06 195 13,567 +49
Dec13 111014 95.58 95.58 95.58 95.58 +0.07 29 3,063 -3
Mar14 111014 95.46 95.46 95.46 95.46 +0.07 0 406 +0
Total Volume and Open Interest 75,282 748,389 -29,193
10-Year Aus T-Bonds(SFE)
Dec11 111014 95.52 95.59 95.50 95.54 +0.03 54,122 347,179 -1,664
Mar12 111014 95.54 95.54 95.54 95.54 +0.03      
Total Volume and Open Interest 54,122 347,179 -1,664
3-Year Aus T-Bonds(SFE)
Dec11 111014 96.13 96.22 96.11 96.19 +0.06 114,459 473,733 -31,554
Mar12 111014 96.19 96.19 96.19 96.19 +0.06      
Total Volume and Open Interest 114,459 473,733 -31,554
Gold(CMX)
Oct11 111014 1665.8 1683.3 1665.8 1681.8 +14.5 148 780 -4
Dec11 111014 1669.0 1685.5 1662.5 1683.0 +14.5 115,586 268,102 -4,236
Feb12 111014 1669.2 1686.8 1666.4 1684.9 +14.5 3,423 47,541 -351
Apr12 111014 1669.9 1686.4 1669.9 1686.4 +14.4 1,285 13,138 +543
Jun12 111014 1673.6 1690.0 1673.6 1688.1 +14.5 420 17,696 +120
Aug12 111014 1676.7 1689.8 1676.6 1689.8 +14.6 18 7,523 +10
Oct12 111014 1678.6 1693.2 1678.6 1691.6 +14.6 8 5,862 +1
Dec12 111014 1679.3 1695.0 1677.8 1693.9 +14.6 83 14,987 -1
Feb13 111014 1696.1 1696.1 1696.1 1696.1 +14.6 0 3,392 +0
Apr13 111014 1698.8 1698.8 1698.8 1698.8 +14.6 0 282 +0
Jun13 111014 1700.5 1702.6 1700.5 1702.6 +15.2 4 12,017 +0
Aug13 111014 1706.0 1706.0 1706.0 1706.0 +15.3 0 45 +0
Total Volume and Open Interest 121,399 436,578 -3,958
Silver(CMX)
Dec11 111014 3180.5 3256.5 3121.0 3217.3 +50.6 30,573 60,306 +726
Mar12 111014 3186.5 3252.0 3143.0 3221.6 +50.6 1,094 10,211 +286
May12 111014 3223.8 3223.8 3223.8 3223.8 +50.7 50 2,908 +1
Jul12 111014 3190.5 3225.0 3190.5 3225.0 +50.9 94 2,416 +11
Sep12 111014 3248.0 3248.0 3187.0 3224.1 +51.0 54 1,001 +5
Dec12 111014 3171.0 3234.0 3170.0 3223.8 +51.3 157 10,682 +63
Mar13 111014 3218.3 3218.3 3218.3 3218.3 +51.3 0 751 +0
Total Volume and Open Interest 32,201 101,327 +1,152
Platinum(NYMEX)
Oct11 111014 1549.3 1549.5 1549.3 1549.5 +21.0 1 91 -3
Jan12 111014 1533.5 1564.6 1530.0 1554.9 +22.5 5,390 34,820 -556
Apr12 111014 1548.6 1565.5 1548.6 1558.7 +22.5 38 2,845 +28
Jul12 111014 1562.4 1562.4 1562.4 1562.4 +22.5 3 38 -1
Total Volume and Open Interest 5,434 37,827 -532
Palladium(NYMEX)
Dec11 111014 593.85 628.00 590.30 620.55 +26.45 2,918 18,600 -2
Mar12 111014 605.50 621.55 605.50 621.55 +26.25 5 412 +2
Jun12 111014 622.55 622.55 622.55 622.55 +26.25 0 8 +0
Total Volume and Open Interest 2,923 19,023 +0
Copper(CMX)
Dec11 111014 332.80 343.15 331.25 340.85 +10.15 51,695 76,169 +715
Mar12 111014 334.00 344.85 333.70 342.65 +10.10 5,904 29,115 +1,628
May12 111014 342.45 344.35 342.40 343.70 +10.00 2,956 8,320 -165
Jul12 111014 337.10 345.00 337.10 344.45 +9.95 83 2,550 -7
Sep12 111014 337.80 345.90 337.80 345.00 +9.90 65 1,013 +22
Total Volume and Open Interest 61,959 125,126 +2,764
DJIA Index(CBOT)
Dec11 111014 11395 11582 11364 11566 +174 323 11,339 +13
Mar12 111014 11491 11491 11317 11491 +174 0 21 +0
Jun12 111014 11421 11421 11247 11421 +174      
Sep12 111014 11358 11358 11184 11358 +174      
Total Volume and Open Interest 323 11,360 +13
E-mini DJIA Index(CBOT)
Dec11 111014 11394 11589 11359 11566 +174 125,916 76,045 -1,826
Mar12 111014 11500 11500 11491 11491 +174 9 105 +0
Jun12 111014 11421 11421 11421 11421 +174 0 2 +0
Sep12 111014 11358 11358 11358 11358 +174 0 10 +0
Total Volume and Open Interest 125,925 76,162 -1,826
S & P 500(CME)
Dec11 111014 1197.70 1221.30 1193.00 1219.20 +21.30 13,032 280,007 -598
Mar12 111014 1213.10 1215.80 1213.10 1213.10 +21.30 1,327 4,239 +842
Jun12 111014 1208.00 1210.70 1208.00 1208.00 +21.30 170 1,259 +165
Sep12 111014 1202.00 1204.70 1202.00 1202.00 +21.30      
Total Volume and Open Interest 14,529 285,605 +409
S & P 500 E-Mini(Globex)
Dec11 111014 1197.50 1221.50 1193.00 1219.25 +21.25 2,316,227 2,954,661 -35,623
Mar12 111014 1190.75 1214.50 1187.25 1213.00 +21.25 3,165 5,784 +1,282
Total Volume and Open Interest 2,319,509 2,960,639 -34,230
NASDAQ 100(CME)
Dec11 111014 2325.50 2370.00 2321.00 2367.30 +41.30 1,516 17,553 +755
Mar12 111014 2363.00 2363.00 2361.80 2363.00 +41.20      
Jun12 111014 2360.00 2360.00 2358.80 2360.00 +41.20      
Total Volume and Open Interest 1,516 17,553 +755
NASDAQ 100 E-Mini(Globex)
Dec11 111014 2326.30 2369.00 2320.30 2367.30 +41.30 315,723 306,405 +2,694
Mar12 111014 2330.00 2364.00 2330.00 2363.00 +41.20 120 227 -24
Total Volume and Open Interest 315,843 306,635 +2,670
S & P Midcap 400(CME)
Dec11 111014 851.90 853.00 851.90 851.90 +16.10 0 4,535 +0
Mar12 111014 849.90 850.00 849.90 849.90 +16.10      
Jun12 111014 847.90 848.00 847.90 847.90 +16.10      
Total Volume and Open Interest 0 4,535 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111014 8800 8895 8750 8885 +85 6,165 25,943 +466
Mar12 111014 8820 8885 8800 8885 +85 10 25 +0
Total Volume and Open Interest 6,175 25,968 +466
Nikkei 225(SGX)
Dec11 111014 8810 8845 8740 8775 -25 116,542 192,994 +10,820
Mar12 111014 8780 8780 8765 8765 -25 0 5,246 +20
Jun12 111014 8690 8690 8690 8690 -25 0 18 +0
Total Volume and Open Interest 128,691 223,661 +19,717
CAC 40(EURONEXT)
Oct11 111014 3216.5 3251.5 3180.0 3219.5 +31.5 113,812 265,186 -22,065
Nov11 111014 3207.5 3245.0 3176.0 3214.0 +31.5 2,334 32,169 -1,891
Dec11 111014 3207.5 3241.0 3184.0 3211.5 +31.5 248 43,910 -231
Total Volume and Open Interest 116,394 341,269 -24,187
Hang Seng Index(HKFE)
Oct11 111014 18630 18666 18333 18432 -180 105,602 90,476 +2,991
Nov11 111014 18607 18613 18292 18383 -184 2,836 5,104 +1,543
Dec11 111014 18490 18603 18280 18366 -197 674 9,598 +306
Total Volume and Open Interest 109,477 106,180 +4,996
DAX(EUREX)
Dec11 111014 5959.0 6048.0 5895.0 5965.5 +54.0 177,463 177,353 +940
Mar12 111014 5971.0 6054.0 5910.0 5979.5 +56.0 274 6,671 +47
Jun12 111014 5992.0 6079.5 5957.5 6000.0 +54.0 50 585 +22
Total Volume and Open Interest 177,787 184,609 +1,009
FT-SE 100(EURONEXT)
Dec11 111014 5404.50 5478.50 5371.50 5432.50 +62.00 125,786 646,236 +1,519
Mar12 111014 5370.00 5436.00 5370.00 5398.00 +61.50 21 1,042 +20
Jun12 111014 5392.50 5392.50 5361.50 5361.50 +62.00 0 513 +0
Total Volume and Open Interest 125,807 647,791 +1,539
SPI 200(SFE)
Dec11 111014 4228.0 4252.0 4194.0 4220.0 -16.0 36,264 194,393 -5,116
Mar12 111014 4209.0 4225.0 4191.0 4199.0 -14.0 22 2,495 -2
Jun12 111014 4208.0 4208.0 4208.0 4208.0 -14.0 3 1,149 +0
Total Volume and Open Interest 36,572 202,610 -5,023
GSCI(CME)
Oct11 111014 635.00 639.60 634.25 639.60 +14.60 2,075 1,765 -1,231
Nov11 111014 634.00 638.50 633.75 638.50 +14.35 2,117 7,569 +1,366
Dec11 111014 635.60 639.60 635.00 639.60 +14.00 51 29 +19
Total Volume and Open Interest 4,243 9,363 +154
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!