Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 17, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111017 1269.00 1272.00 1250.00 1253.00 -17.00 154,116 179,946 -12,253
Jan12 111017 1278.00 1279.25 1257.25 1260.50 -18.00 63,363 165,544 +7,792
Mar12 111017 1285.00 1285.75 1264.25 1267.75 -18.00 25,441 70,329 +4,075
May12 111017 1287.75 1288.00 1267.75 1271.00 -18.00 11,966 63,109 +613
Jul12 111017 1295.25 1295.25 1274.75 1277.75 -17.75 14,769 43,374 -974
Aug12 111017 1277.50 1284.75 1267.25 1267.25 -17.50 28 509 -9
Sep12 111017 1255.00 1265.75 1249.00 1249.00 -16.75 21 367 -7
Nov12 111017 1249.00 1250.00 1230.00 1233.00 -18.00 10,473 44,715 -826
Jan13 111017 1241.00 1259.00 1241.00 1241.00 -18.00 3 10,233 +3
Mar13 111017 1251.00 1264.50 1246.50 1246.50 -18.00 3 161 +0
May13 111017 1252.00 1265.00 1247.00 1247.00 -18.00 0 76 +0
Jul13 111017 1254.00 1270.00 1252.00 1252.00 -18.00 0 191 +0
Aug13 111017 1250.00 1268.00 1250.00 1250.00 -18.00      
Sep13 111017 1234.00 1252.00 1234.00 1234.00 -18.00      
Total Volume and Open Interest 280,230 580,126 -1,573
Soybean Meal(CBOT)
Dec11 111017 327.40 329.40 323.00 323.00 -4.60 45,209 92,309 -1,535
Jan12 111017 329.90 330.80 325.00 325.00 -4.70 7,414 21,950 +418
Mar12 111017 332.30 333.10 327.30 327.30 -4.70 7,160 21,744 +490
May12 111017 333.20 333.60 328.10 328.10 -4.70 5,116 16,751 +1,328
Jul12 111017 335.40 335.90 330.40 330.40 -4.70 4,837 14,255 -201
Aug12 111017 332.50 332.50 329.50 329.50 -4.60 563 2,794 +151
Sep12 111017 330.50 331.00 327.00 327.00 -3.80 287 2,843 +65
Oct12 111017 323.00 325.60 320.00 320.00 -3.30 219 1,980 +65
Dec12 111017 324.00 324.20 320.00 320.00 -2.80 1,524 8,179 +357
Jan13 111017 324.50 324.50 321.70 321.70 -3.10 34 716 +23
Total Volume and Open Interest 72,363 184,547 +1,101
Soybean Oil(CBOT)
Dec11 111017 53.64 53.65 52.75 52.90 -0.64 64,865 127,019 -4,771
Jan12 111017 53.91 53.91 53.03 53.18 -0.63 9,858 63,447 +398
Mar12 111017 54.23 54.70 53.37 53.53 -0.62 8,444 44,514 +1,447
May12 111017 54.46 54.46 53.62 53.77 -0.62 4,703 25,837 -445
Jul12 111017 54.67 54.67 53.77 53.95 -0.61 3,540 18,982 -123
Aug12 111017 54.23 54.23 53.86 53.93 -0.63 172 2,587 -11
Sep12 111017 54.00 54.16 53.83 53.83 -0.68 223 2,745 +2
Oct12 111017 53.84 53.84 53.53 53.53 -0.71 88 2,663 +3
Dec12 111017 53.99 54.09 53.16 53.32 -0.77 1,077 10,670 +88
Jan13 111017 53.32 54.09 53.32 53.32 -0.77 54 15 +14
Total Volume and Open Interest 93,061 298,507 -3,547
Canola(WCE)
Nov11 111017 536.8 542.6 533.1 533.7 -4.3 11,731 39,862 -499
Jan12 111017 549.8 553.1 543.6 544.2 -4.0 10,976 80,688 +3,596
Mar12 111017 558.9 562.0 553.0 553.2 -4.2 1,580 21,434 +420
May12 111017 566.7 569.4 560.8 560.8 -4.1 729 11,247 -158
Jul12 111017 573.6 574.3 566.2 566.2 -4.2 155 4,788 +22
Total Volume and Open Interest 25,309 169,458 +3,496
Corn(CBOT)
Dec11 111017 641.75 647.00 635.25 640.50 +0.50 180,765 579,866 +5,918
Mar12 111017 652.50 658.00 646.50 651.25 -0.25 53,926 264,581 +1,975
May12 111017 659.50 665.00 653.50 658.00 -0.75 15,877 83,367 +2,317
Jul12 111017 665.00 669.00 658.75 662.25 -1.00 30,943 115,087 +7,385
Sep12 111017 623.25 628.25 620.50 620.75 -2.50 1,494 29,967 +203
Dec12 111017 602.00 607.50 597.50 603.25 +1.75 19,333 114,989 +1,143
Mar13 111017 610.25 617.50 610.25 613.75 +1.50 319 29,665 -23
May13 111017 620.25 620.25 619.00 620.25 +1.25 104 1,208 +25
Jul13 111017 627.75 628.00 620.75 624.75 +1.50 89 1,486 +13
Sep13 111017 602.25 603.50 602.25 602.25 -1.25 0 301 +0
Total Volume and Open Interest 302,962 1,233,996 +19,013
Wheat(CBOT)
Dec11 111017 623.50 635.25 619.00 624.25 +1.50 47,217 208,189 +1,928
Mar12 111017 658.00 667.00 653.25 658.00 +1.50 8,307 94,177 -116
May12 111017 678.00 686.25 676.25 681.00 +1.25 2,459 29,359 +42
Jul12 111017 698.75 707.50 691.50 696.75 -0.50 5,200 60,503 +1,584
Sep12 111017 717.00 717.00 708.75 712.25 unch 850 3,858 +209
Dec12 111017 735.50 741.75 724.75 729.00 -1.25 3,435 31,294 +1,168
Total Volume and Open Interest 67,646 431,163 +4,848
Wheat(KCBT)
Dec11 111017 708.75 717.75 703.50 714.25 +6.75 7,651 63,966 -1,017
Mar12 111017 723.00 733.50 719.50 730.25 +6.75 3,089 47,671 +2
May12 111017 735.00 738.50 728.75 738.50 +5.75 728 8,565 +20
Jul12 111017 743.00 747.25 737.25 745.75 +4.75 1,432 30,907 -100
Sep12 111017 753.25 757.75 753.25 757.75 +4.75 323 2,657 +69
Dec12 111017 774.75 775.00 771.75 775.00 +4.50 417 3,289 +56
Total Volume and Open Interest 13,650 157,342 -974
Wheat(MGE)
Dec11 111017 887.50 897.25 886.00 895.75 +3.25 1,475 11,869 -184
Mar12 111017 834.75 845.25 832.75 839.75 +6.00 1,547 14,985 -66
May12 111017 817.00 825.75 815.00 821.75 +6.75 323 4,749 +35
Jul12 111017 807.50 816.00 804.00 814.25 +10.50 209 5,132 -97
Sep12 111017 785.50 796.25 785.50 792.50 +7.00 112 2,867 -35
Total Volume and Open Interest 3,750 41,441 -382
Oats(CBOT)
Dec11 111017 339.75 347.00 337.50 339.50 -0.50 978 12,164 -375
Mar12 111017 349.75 357.00 348.00 349.50 -0.50 498 3,004 +267
May12 111017 356.00 359.75 355.25 356.00 unch 11 222 +2
Jul12 111017 362.00 362.00 362.00 362.00 unch 2 18 +2
Total Volume and Open Interest 1,500 15,504 -93
Rough Rice(CBOT)
Nov11 111017 16.69 16.82 16.48 16.52 -0.10 979 7,868 -204
Jan12 111017 17.00 17.12 16.77 16.84 -0.09 745 6,728 +550
Mar12 111017 17.34 17.37 17.08 17.14 -0.10 79 2,986 +45
May12 111017 17.33 17.48 17.33 17.40 -0.09 29 317 -2
Total Volume and Open Interest 1,915 18,229 +436
Live Cattle(CME)
Oct11 111017 121.300 122.400 120.930 121.350 -0.300 10,700 11,328 -2,170
Dec11 111017 123.200 124.480 123.100 123.650 +0.450 37,962 155,230 -2,234
Feb12 111017 124.980 126.535 124.980 125.950 +0.565 12,217 76,449 +1,099
Apr12 111017 127.850 129.400 127.800 128.700 +0.550 8,293 58,326 +587
Jun12 111017 125.500 127.150 125.500 126.700 +0.470 2,197 25,093 +607
Aug12 111017 125.500 126.450 125.500 126.050 +0.100 984 4,898 +260
Total Volume and Open Interest 72,802 334,304 -1,660
Feeder Cattle(CME)
Oct11 111017 139.900 140.485 139.500 140.150 +0.250 777 3,739 -204
Nov11 111017 144.250 145.285 143.350 144.435 unch 2,985 12,921 +96
Jan12 111017 147.500 148.485 146.400 147.935 +0.450 1,855 11,734 +497
Mar12 111017 147.200 148.785 146.825 148.050 +0.225 635 4,396 +205
Apr12 111017 148.250 148.800 147.575 148.400 +0.150 243 894 +38
May12 111017 148.250 148.800 147.700 148.400 -0.085 110 919 +42
Aug12 111017 148.485 149.800 148.400 149.500 +0.015 243 1,103 +158
Total Volume and Open Interest 6,860 35,741 +843
Lean Hogs(CME)
Dec11 111017 90.180 91.150 89.450 90.700 +0.620 21,649 103,764 -3,439
Feb12 111017 92.430 93.500 92.250 93.450 +0.900 8,613 61,879 +1,351
Apr12 111017 94.550 94.950 94.050 94.680 +0.230 6,303 49,620 +1,599
May12 111017 98.600 98.900 97.930 98.900 -0.200 138 1,826 +78
Jun12 111017 100.400 100.700 99.600 100.600 -0.100 2,574 29,832 -313
Jul12 111017 98.980 99.000 98.100 98.980 +0.030 643 8,554 +241
Aug12 111017 96.700 97.300 96.150 97.150 +0.150 964 9,202 +323
Oct12 111017 84.400 85.200 84.000 85.200 +0.700 275 4,468 +103
Total Volume and Open Interest 41,320 271,016 -11,273
Class III Milk(CME)
Oct11 111017 17.95 17.95 17.90 17.90 -0.02 194 5,201 +39
Nov11 111017 16.95 17.50 16.90 17.48 +0.46 725 5,247 -5
Dec11 111017 16.73 17.14 16.59 17.03 +0.28 213 4,701 +8
Jan12 111017 16.40 16.58 16.40 16.53 +0.13 26 2,278 +8
Feb12 111017 16.25 16.30 16.22 16.30 +0.08 12 2,009 +6
Total Volume and Open Interest 1,299 30,816 +165
Cocoa(ICE)
Dec11 111017 2684 2688 2596 2622 -49 8,259 71,052 +310
Mar12 111017 2715 2715 2628 2650 -50 3,487 60,638 +137
May12 111017 2692 2696 2644 2664 -48 591 21,246 +82
Jul12 111017 2696 2696 2671 2681 -47 141 9,915 +117
Sep12 111017 2741 2741 2697 2697 -46 99 11,390 +56
Dec12 111017 2730 2730 2700 2710 -45 52 9,895 +19
Mar13 111017 2760 2760 2730 2732 -46 7 2,720 -2
Total Volume and Open Interest 12,646 188,980 +729
Coffee "C"(ICE)
Dec11 111017 240.05 243.55 228.35 234.00 -5.55 10,727 64,059 -3,571
Mar12 111017 242.90 246.45 231.55 237.20 -5.55 3,218 30,414 +1,349
May12 111017 245.00 247.90 233.55 238.85 -5.50 1,370 12,151 +176
Jul12 111017 247.70 249.30 236.00 240.25 -5.40 700 4,247 +237
Sep12 111017 246.10 246.10 236.50 240.90 -4.80 134 3,279 +59
Dec12 111017 247.30 247.30 238.30 241.00 -4.50 415 2,613 +317
Total Volume and Open Interest 16,586 117,597 -1,422
Orange Juice(ICE)
Nov11 111017 173.00 173.50 171.20 171.80 -0.85 1,413 7,762 -309
Jan12 111017 167.00 168.15 165.75 166.80 -0.70 1,255 11,103 +511
Mar12 111017 166.95 166.95 165.75 166.15 -0.40 214 4,209 +128
May12 111017 165.50 165.50 165.05 165.05 +0.10 37 1,553 +26
Jul12 111017 165.05 165.05 165.05 165.05 +0.05 2 319 +1
Sep12 111017 164.75 164.75 164.75 164.75 unch 0 53 +0
Total Volume and Open Interest 2,921 25,012 +357
Sugar #11(ICE)
Mar12 111017 27.88 28.35 27.63 27.79 -0.14 63,451 248,511 +7,230
May12 111017 26.82 27.19 26.62 26.74 -0.13 22,539 72,969 +909
Jul12 111017 25.70 26.03 25.57 25.64 -0.17 16,245 69,640 +2,806
Oct12 111017 25.10 25.38 25.01 25.06 -0.17 7,871 42,006 +2,742
Mar13 111017 25.12 25.25 24.99 25.04 -0.14 3,840 29,215 +365
Total Volume and Open Interest 116,541 490,772 +14,207
London Cocoa(LCE)
Dec11 111017 1708 1713 1673 1693 -13 5,607 79,092 -1,949
Mar12 111017 1725 1730 1694 1709 -14 5,864 55,594 +304
May12 111017 1741 1745 1709 1723 -15 1,245 15,653 +61
Jul12 111017 1759 1760 1723 1736 -15 2,079 18,108 +1,023
Sep12 111017 1750 1752 1736 1748 -15 728 12,334 -338
Dec12 111017 1758 1762 1753 1762 -12 180 10,445 +20
Mar13 111017 1771 1774 1771 1774 -12 1 2,358 +1
Total Volume and Open Interest 15,705 194,091 -878
London Sugar(LCE)
Dec11 111017 712.90 722.00 709.10 715.00 +3.70 4,540 16,975 +915
Mar12 111017 698.10 706.50 693.70 699.60 +3.60 3,159 13,632 +736
May12 111017 686.20 693.10 683.70 687.50 +3.20 1,114 6,415 +257
Aug12 111017 669.60 675.70 665.20 670.50 +3.20 255 3,837 +26
Oct12 111017 656.50 660.60 650.80 654.60 -0.20 91 2,380 +75
Total Volume and Open Interest 9,208 44,902 +2,054
Cotton(ICE)
Dec11 111017 102.00 102.48 99.89 100.36 -1.58 6,766 85,987 +380
Mar12 111017 99.43 99.70 97.90 98.46 -0.97 3,560 44,372 +543
May12 111017 98.18 98.18 97.37 98.03 -0.58 389 8,957 +168
Jul12 111017 97.32 97.50 96.80 97.41 -0.36 111 11,392 -30
Oct12 111017 95.33 95.33 95.33 95.33 -0.36 0 3 +0
Dec12 111017 94.02 94.04 93.50 93.85 -0.36 56 3,446 +8
Total Volume and Open Interest 10,921 154,997 +1,108
Lumber(CME)
Nov11 111017 225.1 226.4 222.5 224.3 +3.3 324 4,791 -85
Jan12 111017 240.0 242.8 237.0 239.8 +2.8 300 4,648 -62
Mar12 111017 257.7 259.8 256.5 256.6 -0.1 180 995 +128
May12 111017 266.8 267.0 265.7 267.0 +2.3 12 155 +11
Total Volume and Open Interest 816 10,612 -8
Crude Oil(NYM)
Nov11 111017 87.48 88.18 85.88 86.38 -0.42 274,846 95,320 -13,194
Dec11 111017 87.57 88.40 86.11 86.62 -0.38 186,945 345,743 +14,981
Jan12 111017 87.66 88.52 86.28 86.80 -0.30 54,800 168,022 -2,922
Feb12 111017 87.90 88.67 86.43 87.00 -0.22 23,070 61,871 +2,140
Mar12 111017 87.96 88.77 86.63 87.17 -0.14 23,562 63,753 -1,081
Apr12 111017 87.66 88.64 86.63 87.27 -0.08 11,645 35,267 +461
May12 111017 87.71 88.66 86.70 87.35 -0.04 11,971 27,519 +1,054
Jun12 111017 88.32 88.92 86.81 87.41 -0.02 29,956 72,270 +3,610
Jul12 111017 88.16 88.90 86.86 87.52 -0.01 4,795 37,440 -106
Aug12 111017 88.50 88.50 87.62 87.63 unch 2,040 18,581 +179
Sep12 111017 87.75 88.10 87.42 87.80 +0.01 3,233 18,130 +46
Oct12 111017 88.01 88.01 88.01 88.01 +0.03 1,866 22,191 +447
Nov12 111017 88.28 88.28 88.28 88.28 +0.04 2,442 23,603 +393
Dec12 111017 89.36 90.09 87.96 88.55 +0.04 24,936 161,906 +1,610
Jan13 111017 88.41 88.64 88.41 88.64 +0.06 922 22,921 +554
Feb13 111017 88.67 88.67 88.67 88.67 +0.06 170 9,375 +28
Total Volume and Open Interest 670,479 1,437,873 +8,232
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111017 87.425 88.200 85.825 86.375 -0.425 10,198 2,674 +205
Dec11 111017 87.500 88.400 86.075 86.625 -0.375 1,423 962 +197
Jan12 111017 87.300 88.300 86.600 86.800 -0.300 52 361 +16
Feb12 111017 88.325 88.325 87.000 87.000 -0.225 18 125 +4
Mar12 111017 86.925 87.175 86.925 87.175 -0.125 5 15 -4
Apr12 111017 87.275 87.275 87.275 87.275 -0.075 9 22 -8
May12 111017 87.350 87.350 87.350 87.350 -0.050 1 7 +0
Jun12 111017 87.400 87.400 87.400 87.400 -0.025 2 16 +0
Jul12 111017 87.525 87.525 87.525 87.525 unch 0 4 +0
Total Volume and Open Interest 11,720 4,415 +411
Heating Oil(NYM)
Nov11 111017 306.85 309.53 300.33 301.36 -4.22 55,761 59,826 -2,241
Dec11 111017 305.68 308.69 299.90 301.02 -3.64 41,767 63,908 +192
Jan12 111017 305.16 306.97 298.96 299.96 -3.26 20,477 43,775 +424
Feb12 111017 301.29 304.50 297.21 298.20 -2.87 14,230 22,751 +801
Mar12 111017 299.78 301.08 294.61 295.72 -2.56 11,534 22,032 -1,478
Apr12 111017 294.48 295.00 291.26 291.48 -2.40 4,172 11,386 +963
May12 111017 289.64 289.67 286.50 287.38 -2.35 2,136 8,637 +229
Jun12 111017 288.30 290.61 284.18 285.13 -2.31 6,100 30,544 -550
Jul12 111017 286.14 286.14 284.91 284.91 -2.25 327 6,913 +59
Aug12 111017 284.96 284.96 284.96 284.96 -2.22 416 4,099 +133
Sep12 111017 285.06 285.06 285.06 285.06 -2.15 281 4,285 +48
Oct12 111017 285.59 285.59 285.59 285.59 -2.10 102 1,445 +33
Total Volume and Open Interest 158,484 295,167 -1,490
Gasoline(NYMEX)
Nov11 111017 283.65 286.67 273.42 274.29 -8.18 40,802 54,235 -2,841
Dec11 111017 278.96 281.03 269.85 270.91 -6.04 32,252 67,289 +2,102
Jan12 111017 275.21 277.33 267.70 268.82 -5.11 13,862 39,566 +407
Feb12 111017 273.41 275.60 266.65 267.59 -4.73 6,035 16,692 +802
Mar12 111017 273.59 273.59 266.51 267.34 -4.64 4,970 19,303 +260
Apr12 111017 283.60 284.20 277.67 278.22 -4.26 4,246 16,118 -451
May12 111017 282.90 282.90 277.40 277.40 -3.85 4,435 10,833 -39
Jun12 111017 279.95 281.50 274.47 275.34 -3.60 5,859 19,134 +113
Jul12 111017 274.33 274.33 272.74 272.74 -3.25 1,374 5,490 +313
Aug12 111017 269.99 269.99 269.99 269.99 -3.01 1,531 5,097 +380
Total Volume and Open Interest 117,859 275,356 +2,309
e-miNY RBOB Gasoline(NYM)
Nov11 111017 274.30 274.30 274.29 274.30 -8.20      
Dec11 111017 270.90 270.91 270.90 270.90 -6.10      
Jan12 111017 268.80 268.82 268.80 268.80 -5.10 0 1 +0
Feb12 111017 267.60 267.60 267.59 267.60 -4.70 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111017 3.730 3.777 3.641 3.688 -0.015 188,082 110,521 -18,742
Dec11 111017 4.024 4.039 3.863 3.903 -0.057 102,151 118,292 -1,255
Jan12 111017 4.110 4.143 3.997 4.037 -0.063 71,335 230,491 +649
Feb12 111017 4.134 4.153 4.012 4.052 -0.059 27,544 68,692 -394
Mar12 111017 4.100 4.114 3.975 4.020 -0.053 28,323 84,299 +4,196
Apr12 111017 4.077 4.092 3.961 4.008 -0.045 29,537 92,114 +4,070
May12 111017 4.090 4.121 3.995 4.044 -0.043 6,751 27,435 +1,125
Jun12 111017 4.150 4.153 4.038 4.086 -0.040 2,226 13,847 +32
Jul12 111017 4.176 4.201 4.080 4.131 -0.038 3,197 14,965 +522
Aug12 111017 4.194 4.215 4.110 4.155 -0.039 1,260 12,478 -12
Sep12 111017 4.215 4.215 4.114 4.156 -0.040 1,211 9,337 -87
Oct12 111017 4.260 4.260 4.146 4.192 -0.041 4,552 48,528 -16
Nov12 111017 4.296 4.342 4.296 4.342 -0.036 1,373 11,326 -188
Dec12 111017 4.567 4.607 4.566 4.607 -0.038 783 15,200 +211
Jan13 111017 4.805 4.815 4.705 4.747 -0.038 2,670 26,637 +1,110
Feb13 111017 4.700 4.725 4.693 4.725 -0.038 226 4,876 +9
Total Volume and Open Interest 475,267 974,026 -8,146
Brent Crude Oil(ICE)
Dec11 111017 112.46 113.86 109.72 110.16 -2.07 256,383 225,978 +3,928
Jan12 111017 111.28 112.14 108.28 108.63 -1.93 101,742 127,486 +12,160
Feb12 111017 110.13 110.90 107.21 107.57 -1.82 52,359 80,289 +5,956
Mar12 111017 109.00 109.94 106.31 106.69 -1.73 35,343 67,313 +2,631
Apr12 111017 108.21 109.22 105.74 106.05 -1.65 18,295 27,810 +305
May12 111017 107.60 108.68 105.25 105.58 -1.58 11,178 16,565 +7
Jun12 111017 107.10 108.23 104.83 105.19 -1.54 28,403 54,959 -1,871
Jul12 111017 106.77 107.79 104.80 104.86 -1.49 3,716 15,982 +121
Aug12 111017 106.37 107.39 104.53 104.53 -1.44 2,401 13,027 +208
Sep12 111017 104.90 104.90 104.16 104.16 -1.39 3,442 17,119 -226
Oct12 111017 104.50 104.50 103.78 103.78 -1.35 1,877 8,367 +234
Nov12 111017 104.25 104.25 103.42 103.42 -1.30 682 13,856 +21
Dec12 111017 104.65 105.75 102.73 103.05 -1.25 29,151 94,042 +1,049
Jan13 111017 102.78 102.78 102.78 102.78 -1.19 143 7,010 +43
Total Volume and Open Interest 561,547 900,246 +8,440
Gas Oil(ICE)
Nov11 111017 957.50 968.25 937.75 947.75 -4.25 92,486 96,353 -9,500
Dec11 111017 946.00 956.50 928.00 937.25 -2.25 127,374 98,983 -4,067
Jan12 111017 939.00 946.00 920.75 929.50 -0.50 70,277 57,073 -415
Feb12 111017 926.50 937.25 914.50 923.00 +1.50 30,821 37,697 -424
Mar12 111017 919.75 929.25 908.50 917.00 +2.50 22,016 31,629 -131
Apr12 111017 913.50 921.75 904.00 911.50 +3.25 12,830 19,686 +345
May12 111017 908.00 917.00 899.00 906.50 +3.50 10,049 18,832 +592
Jun12 111017 905.00 915.25 895.25 903.75 +3.75 19,448 39,178 -594
Jul12 111017 908.00 914.50 900.50 903.50 +4.00 1,887 13,763 +113
Aug12 111017 907.00 914.25 899.50 903.75 +4.00 1,624 10,483 +439
Total Volume and Open Interest 400,875 513,437 -10,920
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111017 2.723 2.745 2.715 2.732 +0.031 410 950 -132
Dec11 111017 2.610 2.620 2.610 2.613 +0.023 227 1,586 +10
Jan12 111017 2.433 2.450 2.433 2.440 +0.012 149 1,181 +41
Feb12 111017 2.373 2.375 2.358 2.372 +0.013 125 714 +26
Mar12 111017 2.361 2.372 2.361 2.363 -0.002 102 1,028 +5
Apr12 111017 2.388 2.388 2.371 2.374 -0.002 24 617 +0
May12 111017 2.392 2.395 2.390 2.393 -0.011 23 662 +15
Total Volume and Open Interest 1,300 9,984 +51
WTI Crude Oil(ICE)
Nov11 111017 87.25 88.18 85.86 86.38 -0.42 47,285 26,293 -6,179
Dec11 111017 87.53 88.40 86.10 86.62 -0.38 64,486 110,552 +1,864
Jan12 111017 87.43 88.53 86.30 86.80 -0.30 22,991 43,525 -747
Feb12 111017 87.64 88.64 86.45 87.00 -0.22 9,959 20,264 +624
Mar12 111017 87.64 88.77 86.53 87.17 -0.14 8,970 22,166 +860
Apr12 111017 88.01 88.83 86.60 87.27 -0.08 5,085 9,889 -147
May12 111017 88.59 88.89 86.88 87.35 -0.04 3,302 8,065 -226
Jun12 111017 88.63 88.95 86.77 87.41 -0.02 8,552 37,059 -504
Jul12 111017 88.71 88.90 87.08 87.52 -0.01 1,217 7,482 +74
Aug12 111017 87.63 87.63 87.63 87.63 unch 439 4,627 +23
Sep12 111017 87.80 87.80 87.80 87.80 +0.01 845 7,763 -66
Oct12 111017 88.01 88.01 88.01 88.01 +0.03 302 1,853 +16
Nov12 111017 88.28 88.28 88.28 88.28 +0.04 264 2,949 +46
Dec12 111017 89.22 90.05 87.92 88.55 +0.04 7,421 51,721 +23
Jan13 111017 88.64 88.64 88.64 88.64 +0.06 0 2,057 +0
Feb13 111017 88.67 88.67 88.67 88.67 +0.06 0 592 +0
Total Volume and Open Interest 186,420 447,164 -2,212
US Dollar Index(ICE)
Dec11 111017 76.810 77.535 76.700 77.427 +0.520 21,316 69,144 +720
Mar12 111017 77.320 77.875 77.210 77.853 +0.535 8 559 +1
Jun12 111017 78.312 78.312 78.312 78.312 +0.535 0 2 +0
Total Volume and Open Interest 21,324 69,705 +721
Australian Dollar(CME)
Dec11 111017 102.48 102.92 100.69 101.22 -1.36 135,378 123,727 +2,484
Mar12 111017 101.56 101.58 100.22 100.22 -1.36 17 199 +0
Jun12 111017 100.69 100.69 99.35 99.35 -1.34 1 20 -1
Total Volume and Open Interest 135,396 124,079 +2,483
British Pound(CME)
Dec11 111017 158.09 158.39 157.20 157.42 -0.63 81,797 175,061 -516
Mar12 111017 157.51 157.92 157.28 157.28 -0.64 10 127 +6
Jun12 111017 157.14 157.77 157.14 157.14 -0.63 0 8 +5
Total Volume and Open Interest 81,807 175,200 -505
Canadian Dollar(CME)
Dec11 111017 98.78 99.41 97.52 97.89 -0.82 78,137 120,134 +2,566
Mar12 111017 98.75 99.15 97.44 97.74 -0.82 264 3,960 -55
Jun12 111017 98.30 98.46 97.40 97.63 -0.83 6 944 -6
Sep12 111017 98.23 98.36 97.55 97.55 -0.81 3 627 +3
Total Volume and Open Interest 78,410 125,780 +2,508
Japanese Yen(CME)
Dec11 111017 129.78 130.68 129.21 130.29 +0.68 96,629 147,673 +390
Mar12 111017 129.81 130.90 129.51 130.53 +0.67 40 411 -12
Jun12 111017 130.87 130.87 130.12 130.77 +0.65 1 20 +1
Total Volume and Open Interest 96,670 148,108 +379
Swiss Franc(CME)
Dec11 111017 112.30 112.72 111.15 111.34 -0.75 20,201 25,379 +182
Mar12 111017 111.57 112.35 111.56 111.63 -0.72 0 628 +0
Jun12 111017 111.95 112.69 111.95 111.95 -0.74 4 5 +2
Total Volume and Open Interest 20,205 26,018 +184
EuroFX(CME)
Dec11 111017 138.71 139.05 137.17 137.35 -1.35 283,759 219,466 -3,448
Mar12 111017 138.69 138.98 137.12 137.31 -1.36 932 2,008 -286
Jun12 111017 137.29 138.64 137.29 137.29 -1.35 0 830 +0
Total Volume and Open Interest 284,691 222,315 -3,734
Mexican Peso(CME)
Oct11 111017 752.2 753.2 752.2 752.2 -1.0      
Nov11 111017 740.0 751.5 740.0 740.0 -11.5      
Total Volume and Open Interest 28,800 89,543 -324
Brazilian Real(CME)
Nov11 111017 566.95 574.60 566.95 566.95 -7.65 0 1,593 +0
Dec11 111017 565.50 565.50 558.00 563.75 -7.65 1,460 4,669 -654
Jan12 111017 560.55 568.20 560.55 560.55 -7.65 846 10,149 +0
Feb12 111017 557.40 565.05 557.40 557.40 -7.65      
Total Volume and Open Interest 2,306 31,732 -654
30-Year T-Bonds(CBOT)
Dec11 111017 138~030 139~260 137~130 139~240 +1~110 277,384 616,231 -4,065
Mar12 111017 137~140 139~060 136~270 139~060 +1~130 25 1,303 +11
Jun12 111017 137~160 138~160 137~040 138~160 +1~120      
Total Volume and Open Interest 277,409 617,534 -4,054
10-Year T-Notes(CBOT)
Dec11 111017 128~000 128~240 127~210 128~230 +0~190 1,018,265 1,512,276 +12,320
Mar12 111017 127~040 127~280 127~010 127~280 +0~185 353 10,819 +243
Jun12 111017 126~280 126~280 126~095 126~280 +0~185      
Total Volume and Open Interest 1,018,618 1,523,095 +12,563
5-Year T-Notes(CBOT)
Dec11 111017 121~111 122~020 121~083 122~016 +0~027 468,397 1,161,059 -4,371
Mar12 111017 121~075 121~075 121~048 121~075 +0~027 0 3 +0
Jun12 111017 120~099 120~099 120~072 120~099 +0~027      
Total Volume and Open Interest 468,397 1,161,062 -4,371
2 Year T-Notes(CBOT)
Dec11 111017 110~014 110~015 110~009 110~011 -0~003 152,000 724,481 +14,148
Mar12 111017 110~009 110~012 110~009 110~009 -0~003 0 243 +0
Jun12 111017 109~097 109~100 109~097 109~097 -0~003      
Total Volume and Open Interest 152,000 724,724 +14,148
Eurodollars(CME)
Dec11 111017 99.470 99.475 99.460 99.465 unch 119,446 1,052,658 +6,507
Mar12 111017 99.395 99.405 99.375 99.380 -0.010 109,160 1,019,449 -13,240
Jun12 111017 99.370 99.380 99.345 99.350 -0.015 94,863 1,070,502 +186
Sep12 111017 99.350 99.355 99.325 99.330 -0.010 85,857 735,254 -2,896
Dec12 111017 99.320 99.330 99.305 99.310 -0.005 99,445 766,684 +8,467
Mar13 111017 99.275 99.300 99.265 99.290 +0.010 118,667 781,252 +2,564
Jun13 111017 99.190 99.230 99.175 99.225 +0.030 84,294 493,104 -5,156
Sep13 111017 99.065 99.120 99.035 99.115 +0.050 88,053 430,837 +2,724
Dec13 111017 98.870 98.950 98.845 98.945 +0.065 104,617 403,414 -8,627
Mar14 111017 98.690 98.780 98.660 98.775 +0.070 60,308 291,816 -526
Jun14 111017 98.495 98.585 98.455 98.580 +0.075 45,842 256,542 -1,183
Sep14 111017 98.280 98.380 98.245 98.375 +0.075 41,722 165,974 +2,022
Dec14 111017 98.075 98.170 98.030 98.165 +0.070 46,462 149,334 -7,146
Mar15 111017 97.860 97.980 97.845 97.975 +0.065 23,181 108,819 -1,351
Jun15 111017 5.955 6.050 5.910 6.045 +0.065 22,554 89,513 -1,030
Sep15 111017 5.755 5.875 5.735 5.870 +0.060 22,969 75,981 -1,174
Dec15 111017 5.585 5.705 5.565 5.700 +0.060 9,523 56,863 +4
Mar16 111017 5.460 5.570 5.430 5.565 +0.060 8,779 47,661 -161
Total Volume and Open Interest 1,225,653 8,278,565 -16,793
30 Day Federal Funds(CBOT)
Oct11 111017 99.925 99.925 99.923 99.923 unch 432 63,772 -179
Nov11 111017 99.920 99.925 99.915 99.920 +0.005 1,204 61,938 +78
Dec11 111017 99.915 99.920 99.915 99.915 unch 595 56,525 -409
Jan12 111017 99.905 99.910 99.905 99.905 unch 1,994 47,244 -785
Feb12 111017 99.900 99.905 99.890 99.895 unch 342 44,339 -10
Mar12 111017 99.895 99.895 99.885 99.890 unch 166 29,857 +3
Total Volume and Open Interest 12,840 616,408 -2,085
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111017 99.673 99.673 99.673 99.673 unch 0 281 +0
Mar12 111017 99.670 99.670 99.670 99.670 unch 0 300 +0
Jun12 111017 99.673 99.673 99.673 99.673 unch      
Sep12 111017 99.670 99.670 99.670 99.670 unch      
Dec12 111017 99.670 99.670 99.670 99.670 unch      
Mar13 111017 99.670 99.670 99.670 99.670 unch      
Jun13 111017 99.625 99.625 99.625 99.625 unch      
Sep13 111017 99.485 99.485 99.485 99.485 unch      
Dec13 111017 99.345 99.345 99.345 99.345 unch      
Mar14 111017 99.205 99.205 99.205 99.205 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111017 99.67 99.67 99.67 99.67 unch 0 2,179 +0
Mar12 111017 99.67 99.67 99.67 99.67 unch 0 2,378 +0
Jun12 111017 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111017 99.67 99.67 99.67 99.67 unch 0 610 +0
Dec12 111017 99.67 99.67 99.67 99.67 unch 0 51 +0
Mar13 111017 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111017 99.62 99.62 99.62 99.62 unch      
Sep13 111017 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 6,691 +0
Japanese Gov't Bonds(SGX)
Dec11 111017 142.16 142.18 142.05 142.14 +0.03 1,753 20,324 -1,306
Mar12 111017 141.55 141.55 141.55 141.55 +0.03 0 5 +0
Jun12 111017 139.46 139.46 139.46 139.46 +0.03      
Total Volume and Open Interest 1,753 20,329 -1,306
Euro-Bund(EUREX)
Dec11 111017 133.29 134.97 132.94 134.62 +1.22 926,651 937,677 +30,878
Mar12 111017 133.32 135.18 133.24 134.88 +1.25 1,015 1,763 +938
Jun12 111017 134.92 134.92 134.92 134.92 +1.22      
Total Volume and Open Interest 927,666 939,440 +31,816
Euro-Bobl(EUREX)
Dec11 111017 121.01 121.84 120.85 121.67 +0.66 395,269 738,667 -6,498
Mar12 111017 121.88 121.93 121.88 121.93 +0.68 20 17,679 +6
Jun12 111017 121.82 121.82 121.82 121.82 +0.66      
Total Volume and Open Interest 395,289 756,346 -6,492
3-Mth Euribor(EUREX)
Dec11 111017 98.620 98.620 98.620 98.620 +0.015 253 1,759 -184
Mar12 111017 98.795 98.795 98.795 98.795 +0.060 0 2,082 +0
Jun12 111017 98.860 98.860 98.860 98.860 +0.085 100 958 -100
Total Volume and Open Interest 353 8,081 -284
Long Gilt(LIFFE)
Dec11 111017 126~18 127~28 126~13 127~20 +0~21 125,541 307,558 -2,991
Mar12 111017 127~27 127~27 127~27 127~27 +0~21      
Total Volume and Open Interest 125,541 307,558 -2,991
3-Mth Short Sterling(LIFFE)
Dec11 111017 98.97 98.98 98.96 98.96 -0.01 29,794 349,188 +124
Mar12 111017 98.95 98.98 98.95 98.97 unch 37,035 341,895 -6,244
Jun12 111017 98.94 98.98 98.93 98.97 +0.02 26,232 210,496 -5,494
Sep12 111017 98.91 98.97 98.90 98.96 +0.04 41,729 214,765 -7,764
Dec12 111017 98.85 98.92 98.83 98.90 +0.05 43,834 182,475 +27
Mar13 111017 98.77 98.86 98.75 98.84 +0.05 24,081 152,310 -483
Total Volume and Open Interest 266,729 1,843,437 -22,571
3-Mth Euribor(LIFFE)
Dec11 111017 98.605 98.630 98.590 98.620 +0.015 120,792 753,824 +25,274
Mar12 111017 98.720 98.815 98.715 98.795 +0.060 64,476 514,359 +1,687
Jun12 111017 98.760 98.890 98.750 98.860 +0.085 61,114 356,782 +2,560
Total Volume and Open Interest 551,790 3,365,662 +16,580
3-Mth Aus T-Bills(SFE)
Dec11 111017 95.51 95.54 95.42 95.44 -0.09 21,701 220,997 -257
Mar12 111017 95.88 95.93 95.78 95.80 -0.10 16,914 188,952 -3,497
Jun12 111017 96.01 96.06 95.88 95.90 -0.12 12,233 115,005 -1,455
Sep12 111017 95.96 96.02 95.84 95.87 -0.12 7,270 78,549 +556
Dec12 111017 95.92 95.95 95.78 95.81 -0.11 2,577 46,903 +673
Mar13 111017 95.82 95.88 95.73 95.74 -0.11 952 44,512 -82
Jun13 111017 95.74 95.78 95.66 95.68 -0.10 623 32,497 +190
Sep13 111017 95.66 95.69 95.58 95.60 -0.09 333 13,675 +108
Dec13 111017 95.55 95.57 95.50 95.50 -0.08 117 3,106 +43
Mar14 111017 95.39 95.39 95.39 95.39 -0.07 0 406 +0
Total Volume and Open Interest 62,720 744,668 -3,721
10-Year Aus T-Bonds(SFE)
Dec11 111017 95.53 95.56 95.39 95.40 -0.14 42,397 339,100 -8,079
Mar12 111017 95.40 95.40 95.40 95.40 -0.14      
Total Volume and Open Interest 42,397 339,100 -8,079
3-Year Aus T-Bonds(SFE)
Dec11 111017 96.18 96.21 96.05 96.07 -0.12 136,057 493,773 +20,040
Mar12 111017 96.07 96.07 96.07 96.07 -0.12      
Total Volume and Open Interest 136,057 493,773 +20,040
Gold(CMX)
Oct11 111017 1682.2 1693.5 1667.3 1675.5 -6.3 51 707 -73
Dec11 111017 1683.8 1696.8 1665.4 1676.6 -6.4 95,596 271,069 +2,967
Feb12 111017 1685.7 1698.4 1669.4 1678.6 -6.3 1,667 47,822 +281
Apr12 111017 1685.1 1700.1 1669.9 1680.1 -6.3 526 13,317 +179
Jun12 111017 1690.7 1700.0 1673.2 1681.7 -6.4 92 17,689 -7
Aug12 111017 1689.6 1696.7 1673.2 1683.4 -6.4 59 7,531 +8
Oct12 111017 1691.0 1696.7 1679.0 1685.2 -6.4 23 5,875 +13
Dec12 111017 1697.5 1699.9 1680.0 1687.4 -6.5 105 14,983 -4
Feb13 111017 1689.5 1689.5 1689.5 1689.5 -6.6 0 3,392 +0
Apr13 111017 1698.7 1699.0 1692.1 1692.1 -6.7 0 282 +0
Jun13 111017 1695.5 1695.5 1695.5 1695.5 -7.1 2 12,018 +1
Aug13 111017 1698.8 1698.8 1698.8 1698.8 -7.2 0 45 +0
Total Volume and Open Interest 98,528 439,978 +3,400
Silver(CMX)
Dec11 111017 3222.0 3267.5 3147.5 3182.1 -35.2 29,296 60,208 -98
Mar12 111017 3228.5 3253.0 3164.0 3186.4 -35.2 1,431 10,472 +261
May12 111017 3171.5 3188.5 3171.5 3188.5 -35.3 154 2,979 +71
Jul12 111017 3228.0 3257.0 3189.7 3189.7 -35.3 187 2,420 +4
Sep12 111017 3228.0 3228.0 3170.0 3189.1 -35.0 31 1,007 +6
Dec12 111017 3247.0 3249.0 3182.5 3189.0 -34.8 233 10,729 +47
Mar13 111017 3183.2 3183.2 3183.2 3183.2 -35.1 0 751 +0
Total Volume and Open Interest 31,547 101,637 +310
Platinum(NYMEX)
Oct11 111017 1548.8 1548.8 1547.3 1547.3 -2.2 1 91 +0
Jan12 111017 1557.1 1583.6 1545.7 1551.8 -3.1 6,247 34,759 -61
Apr12 111017 1555.0 1586.7 1553.1 1555.7 -3.0 28 2,854 +9
Jul12 111017 1564.1 1576.0 1559.3 1559.3 -3.1 0 38 +0
Total Volume and Open Interest 6,276 37,775 -52
Palladium(NYMEX)
Dec11 111017 625.45 647.25 611.60 616.80 -3.75 3,198 18,855 +255
Mar12 111017 635.00 639.00 615.00 617.90 -3.65 12 423 +11
Jun12 111017 624.50 624.50 618.90 618.90 -3.65 0 8 +0
Total Volume and Open Interest 3,210 19,289 +266
Copper(CMX)
Dec11 111017 342.95 346.35 333.65 337.80 -3.05 43,907 75,332 -837
Mar12 111017 345.95 347.00 335.20 339.70 -2.95 1,303 28,709 -406
May12 111017 345.20 345.25 340.75 340.75 -2.95 666 8,445 +125
Jul12 111017 341.50 341.50 341.50 341.50 -2.95 192 2,570 +20
Sep12 111017 345.30 345.30 342.05 342.05 -2.95 282 1,259 +246
Total Volume and Open Interest 47,240 124,344 -782
DJIA Index(CBOT)
Dec11 111017 11595 11651 11300 11301 -265 127 11,342 +3
Mar12 111017 11226 11491 11226 11226 -265 0 21 +0
Jun12 111017 11156 11421 11156 11156 -265      
Sep12 111017 11093 11358 11093 11093 -265      
Total Volume and Open Interest 127 11,363 +3
E-mini DJIA Index(CBOT)
Dec11 111017 11559 11658 11295 11301 -265 100,472 75,838 -207
Mar12 111017 11461 11461 11226 11226 -265 1 104 -1
Jun12 111017 11156 11156 11156 11156 -265 0 2 +0
Sep12 111017 11093 11093 11093 11093 -265 0 10 +0
Total Volume and Open Interest 100,473 75,954 -208
S & P 500(CME)
Dec11 111017 1218.20 1230.70 1193.50 1193.90 -25.30 13,606 281,417 +1,410
Mar12 111017 1201.00 1203.10 1187.10 1187.80 -25.30 0 4,239 +0
Jun12 111017 1192.00 1198.00 1182.00 1182.80 -25.20 0 1,259 +0
Sep12 111017 1176.80 1177.00 1176.00 1176.80 -25.20      
Total Volume and Open Interest 13,606 287,015 +1,410
S & P 500 E-Mini(Globex)
Dec11 111017 1218.25 1230.75 1193.50 1194.00 -25.25 2,244,214 3,021,872 +67,211
Mar12 111017 1213.75 1224.00 1187.75 1187.75 -25.25 1,418 5,783 -1
Total Volume and Open Interest 2,245,650 3,027,849 +67,210
NASDAQ 100(CME)
Dec11 111017 2371.00 2387.80 2317.50 2321.00 -46.30 692 17,724 +171
Mar12 111017 2317.00 2327.00 2317.00 2317.00 -46.00      
Jun12 111017 2314.00 2324.00 2314.00 2314.00 -46.00      
Total Volume and Open Interest 692 17,724 +171
NASDAQ 100 E-Mini(Globex)
Dec11 111017 2367.30 2388.50 2317.00 2321.00 -46.30 274,440 306,047 -358
Mar12 111017 2374.50 2385.00 2311.50 2317.00 -46.00 7 226 -1
Total Volume and Open Interest 274,447 306,276 -359
S & P Midcap 400(CME)
Dec11 111017 828.50 828.50 828.50 828.50 -23.40 0 4,535 +0
Mar12 111017 826.50 826.50 826.50 826.50 -23.40      
Jun12 111017 824.50 824.50 824.50 824.50 -23.40      
Total Volume and Open Interest 0 4,535 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111017 8900 8960 8775 8805 -80 5,650 25,773 -170
Mar12 111017 8805 8805 8805 8805 -80 2 24 -1
Total Volume and Open Interest 5,652 25,797 -171
Nikkei 225(SGX)
Dec11 111017 8750 8910 8735 8880 +105 90,036 192,834 -160
Mar12 111017 8785 8870 8785 8870 +105 1 5,261 +15
Jun12 111017 8790 8790 8790 8790 +100 0 18 +0
Total Volume and Open Interest 90,111 204,637 -19,024
CAC 40(EURONEXT)
Oct11 111017 3254.0 3268.0 3139.0 3165.0 -54.5 87,370 258,201 -6,985
Nov11 111017 3248.0 3260.0 3134.0 3160.0 -54.0 590 32,388 +219
Dec11 111017 3249.0 3259.0 3135.0 3157.5 -54.0 1,240 43,888 -22
Total Volume and Open Interest 89,200 334,481 -6,788
Hang Seng Index(HKFE)
Oct11 111017 18850 18900 18640 18804 +372 95,759 87,025 -3,451
Nov11 111017 18805 18851 18602 18762 +379 1,071 5,228 +124
Dec11 111017 18853 18853 18593 18748 +382 1,055 9,987 +389
Total Volume and Open Interest 98,173 103,363 -2,817
DAX(EUREX)
Dec11 111017 6043.5 6091.0 5821.0 5869.0 -96.5 162,610 177,517 +164
Mar12 111017 6047.5 6100.5 5836.5 5882.0 -97.5 639 6,996 +325
Jun12 111017 6075.0 6102.0 5904.0 5904.0 -96.0 51 612 +27
Total Volume and Open Interest 163,300 185,125 +516
FT-SE 100(EURONEXT)
Dec11 111017 5486.00 5520.00 5380.00 5406.50 -26.00 115,394 644,661 -1,575
Mar12 111017 5451.00 5485.00 5351.00 5372.00 -26.00 26 1,066 +24
Jun12 111017 5336.00 5336.00 5336.00 5336.00 -25.50 10 503 -10
Total Volume and Open Interest 115,430 646,230 -1,561
SPI 200(SFE)
Dec11 111017 4229.0 4293.0 4210.0 4284.0 +64.0 30,995 196,312 +1,919
Mar12 111017 4212.0 4264.0 4202.0 4264.0 +65.0 6 2,497 +2
Jun12 111017 4273.0 4273.0 4273.0 4273.0 +65.0 51 1,200 +51
Total Volume and Open Interest 31,600 204,978 +2,368
GSCI(CME)
Nov11 111017 635.50 640.00 631.75 631.75 -6.75 453 7,660 +91
Dec11 111017 641.00 642.00 634.50 634.50 -5.10 2 29 +0
Jan12 111017 633.50 633.50 633.50 633.50        
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