Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 18, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111018 1253.00 1253.00 1226.50 1250.75 -2.25 111,271 176,299 -3,647
Jan12 111018 1260.00 1260.00 1233.75 1256.25 -4.25 36,173 170,623 +5,079
Mar12 111018 1266.75 1266.75 1240.50 1262.50 -5.25 17,743 72,088 +1,759
May12 111018 1269.25 1270.00 1243.25 1266.50 -4.50 10,658 63,210 +101
Jul12 111018 1276.25 1276.25 1251.00 1273.00 -4.75 9,189 43,562 +188
Aug12 111018 1263.25 1267.25 1263.25 1263.25 -4.00 30 513 +4
Sep12 111018 1245.00 1249.00 1236.00 1246.00 -3.00 38 362 -5
Nov12 111018 1232.00 1233.25 1207.00 1232.50 -0.50 4,190 44,901 +186
Jan13 111018 1226.00 1240.50 1226.00 1240.50 -0.50 0 10,233 +0
Mar13 111018 1234.50 1246.50 1234.50 1246.00 -0.50 1 162 +1
May13 111018 1246.50 1247.00 1246.50 1246.50 -0.50 6 74 -2
Jul13 111018 1251.50 1252.00 1251.50 1251.50 -0.50 7 191 +0
Aug13 111018 1249.50 1250.00 1249.50 1249.50 -0.50      
Sep13 111018 1233.50 1234.00 1233.50 1233.50 -0.50      
Total Volume and Open Interest 189,320 583,789 +3,663
Soybean Meal(CBOT)
Dec11 111018 323.80 324.70 317.40 324.30 +1.30 34,315 91,990 -319
Jan12 111018 325.30 326.20 319.40 326.00 +1.00 2,998 22,126 +176
Mar12 111018 327.20 328.10 321.60 328.00 +0.70 2,723 21,689 -55
May12 111018 328.60 328.90 322.30 328.50 +0.40 2,967 17,340 +589
Jul12 111018 330.50 336.80 324.50 330.60 +0.20 2,838 15,011 +756
Aug12 111018 329.50 330.10 326.00 330.10 +0.60 432 2,696 -98
Sep12 111018 327.00 328.50 324.50 328.00 +1.00 537 3,078 +235
Oct12 111018 319.00 323.50 319.00 321.50 +1.50 250 2,133 +153
Dec12 111018 317.80 322.50 314.70 321.50 +1.50 1,075 8,442 +263
Jan13 111018 320.10 324.30 320.00 323.20 +1.50 21 705 -11
Total Volume and Open Interest 48,156 186,236 +1,689
Soybean Oil(CBOT)
Dec11 111018 52.84 52.90 51.88 52.70 -0.20 41,905 124,983 -2,036
Jan12 111018 53.11 53.18 52.18 52.97 -0.21 8,711 64,347 +900
Mar12 111018 53.52 53.53 52.50 53.31 -0.22 5,054 44,325 -189
May12 111018 53.78 53.78 52.74 53.55 -0.22 3,742 26,599 +762
Jul12 111018 53.95 53.95 52.91 53.72 -0.23 904 18,888 -94
Aug12 111018 53.30 53.93 53.30 53.72 -0.21 66 2,583 -4
Sep12 111018 53.00 53.83 53.00 53.64 -0.19 109 2,738 -7
Oct12 111018 53.00 53.53 53.00 53.34 -0.19 59 2,653 -10
Dec12 111018 53.01 53.27 52.33 53.20 -0.12 350 10,695 +25
Jan13 111018 53.20 53.32 53.20 53.20 -0.12 0 15 +0
Total Volume and Open Interest 60,906 297,860 -647
Canola(WCE)
Nov11 111018 534.2 534.2 527.0 531.3 -2.4 6,290 38,378 -1,484
Jan12 111018 544.2 544.5 538.0 541.4 -2.8 9,461 82,959 +2,271
Mar12 111018 551.6 551.6 547.1 550.3 -2.9 798 21,570 +136
May12 111018 554.6 558.8 554.4 557.5 -3.3 642 11,345 +98
Jul12 111018 559.4 563.8 559.0 562.7 -3.5 186 4,951 +163
Total Volume and Open Interest 17,684 170,740 +1,282
Corn(CBOT)
Dec11 111018 639.75 646.75 630.25 644.00 +3.50 139,589 571,653 -8,213
Mar12 111018 650.00 655.00 641.25 652.75 +1.50 39,068 269,213 +4,632
May12 111018 657.25 660.75 648.50 658.25 +0.25 11,671 83,677 +310
Jul12 111018 661.50 664.75 651.75 662.25 unch 16,418 116,877 +1,790
Sep12 111018 617.50 623.00 610.25 618.75 -2.00 2,512 29,579 -388
Dec12 111018 601.00 603.25 591.25 598.75 -4.50 7,758 116,013 +1,024
Mar13 111018 606.75 613.75 604.75 610.00 -3.75 58 29,684 +19
May13 111018 612.50 620.25 612.50 616.75 -3.50 40 1,183 -25
Jul13 111018 616.75 624.75 616.75 621.50 -3.25 136 1,538 +52
Sep13 111018 597.75 602.25 597.75 597.75 -4.50 0 301 +0
Total Volume and Open Interest 217,409 1,233,213 -783
Wheat(CBOT)
Dec11 111018 626.25 630.00 613.00 625.25 +1.00 34,748 207,101 -1,088
Mar12 111018 659.75 662.50 647.00 656.25 -1.75 4,484 94,599 +422
May12 111018 682.00 684.00 669.50 678.00 -3.00 1,472 29,396 +37
Jul12 111018 697.75 699.75 684.25 694.25 -2.50 2,595 60,627 +124
Sep12 111018 704.75 717.00 704.50 712.50 +0.25 377 3,987 +129
Dec12 111018 729.50 735.50 719.25 732.00 +3.00 1,197 31,787 +493
Total Volume and Open Interest 45,041 431,287 +124
Wheat(KCBT)
Dec11 111018 714.00 718.50 701.75 711.50 -2.75 5,723 63,378 -588
Mar12 111018 730.25 733.25 717.50 726.50 -3.75 2,384 48,257 +586
May12 111018 739.25 740.25 727.25 734.00 -4.50 349 8,687 +122
Jul12 111018 744.75 747.00 734.25 740.75 -5.00 834 30,811 -96
Sep12 111018 751.00 759.50 748.50 752.75 -5.00 39 2,671 +14
Dec12 111018 766.75 775.50 766.25 769.75 -5.25 276 3,532 +243
Total Volume and Open Interest 9,608 157,623 +281
Wheat(MGE)
Dec11 111018 891.75 913.50 886.25 906.50 +10.75 531 11,748 -121
Mar12 111018 838.50 853.50 833.00 848.50 +8.75 1,092 15,144 +159
May12 111018 817.00 836.50 817.00 829.50 +7.75 183 4,844 +95
Jul12 111018 813.50 825.25 806.00 820.50 +6.25 191 5,186 +54
Sep12 111018 793.00 803.50 786.75 798.75 +6.25 45 2,861 -6
Total Volume and Open Interest 2,073 41,625 +184
Oats(CBOT)
Dec11 111018 339.50 341.25 336.00 339.00 -0.50 502 12,153 -11
Mar12 111018 348.50 349.75 346.75 349.00 -0.50 176 3,157 +153
May12 111018 356.25 356.25 355.50 355.50 -0.50 7 224 +2
Jul12 111018 362.50 362.50 361.50 361.50 -0.50 0 18 +0
Total Volume and Open Interest 685 15,648 +144
Rough Rice(CBOT)
Nov11 111018 16.50 16.59 16.14 16.26 -0.26 683 7,655 -213
Jan12 111018 16.81 16.91 16.44 16.58 -0.26 589 7,017 +289
Mar12 111018 17.08 17.14 16.79 16.88 -0.26 61 3,024 +38
May12 111018 17.15 17.40 17.09 17.16 -0.24 6 317 +0
Total Volume and Open Interest 1,354 18,352 +123
Live Cattle(CME)
Oct11 111018 121.150 121.635 120.480 120.730 -0.620 4,500 9,914 -1,414
Dec11 111018 123.535 124.400 123.200 123.330 -0.320 24,252 156,302 +1,072
Feb12 111018 125.785 126.600 125.480 125.680 -0.270 7,245 76,670 +221
Apr12 111018 128.485 129.400 128.325 128.700 unch 6,470 58,315 -11
Jun12 111018 126.400 126.950 125.900 126.180 -0.520 2,142 25,734 +641
Aug12 111018 125.650 126.250 125.150 125.785 -0.265 444 5,071 +173
Total Volume and Open Interest 45,585 335,233 +929
Feeder Cattle(CME)
Oct11 111018 139.935 140.285 139.000 139.750 -0.400 409 3,636 -103
Nov11 111018 144.380 144.900 143.000 143.400 -1.035 2,002 12,553 -368
Jan12 111018 147.700 148.650 146.935 147.300 -0.635 1,808 12,075 +341
Mar12 111018 147.900 148.550 147.130 147.685 -0.365 572 4,563 +167
Apr12 111018 148.000 148.800 147.435 147.800 -0.600 123 944 +50
May12 111018 148.500 148.880 147.450 148.100 -0.300 193 1,001 +82
Aug12 111018 149.150 149.750 148.400 149.000 -0.500 172 1,226 +123
Total Volume and Open Interest 5,294 36,048 +307
Lean Hogs(CME)
Dec11 111018 90.635 91.480 90.300 90.950 +0.250 21,581 102,160 -1,604
Feb12 111018 93.300 93.850 93.080 93.500 +0.050 11,385 62,105 +226
Apr12 111018 94.730 95.450 94.480 95.250 +0.570 7,048 49,555 -65
May12 111018 98.400 99.400 98.400 99.330 +0.430 75 1,840 +14
Jun12 111018 100.480 100.950 100.000 100.850 +0.250 2,759 29,770 -62
Jul12 111018 98.700 99.785 98.500 99.785 +0.805 204 8,575 +21
Aug12 111018 97.000 97.500 96.700 97.500 +0.350 327 9,210 +8
Oct12 111018 84.980 85.800 84.550 85.800 +0.600 237 4,382 -86
Total Volume and Open Interest 43,875 269,449 -1,567
Class III Milk(CME)
Oct11 111018 17.90 17.95 17.90 17.92 +0.02 90 5,180 -21
Nov11 111018 17.44 17.80 17.35 17.65 +0.17 332 5,261 +14
Dec11 111018 17.00 17.23 16.91 17.23 +0.20 323 4,696 -5
Jan12 111018 16.53 16.68 16.36 16.61 +0.08 71 2,311 +33
Feb12 111018 16.33 16.35 16.28 16.30 unch 31 2,025 +16
Total Volume and Open Interest 968 30,898 +82
Cocoa(ICE)
Dec11 111018 2590 2607 2523 2571 -51 9,798 72,007 +955
Mar12 111018 2635 2635 2563 2610 -40 2,737 61,098 +460
May12 111018 2649 2649 2578 2625 -39 622 21,348 +102
Jul12 111018 2642 2645 2595 2642 -39 180 9,961 +46
Sep12 111018 2657 2668 2622 2657 -40 61 11,426 +36
Dec12 111018 2670 2680 2632 2669 -41 36 9,915 +20
Mar13 111018 2700 2700 2670 2690 -42 2 2,722 +2
Total Volume and Open Interest 13,436 190,601 +1,621
Coffee "C"(ICE)
Dec11 111018 232.80 236.00 229.40 231.50 -2.50 13,021 65,071 +1,012
Mar12 111018 235.80 239.10 232.75 234.65 -2.55 4,329 31,395 +981
May12 111018 237.05 240.40 234.45 236.25 -2.60 1,414 12,567 +416
Jul12 111018 239.15 241.75 236.75 237.60 -2.65 351 4,205 -42
Sep12 111018 238.85 242.20 237.35 237.85 -3.05 94 3,268 -11
Dec12 111018 239.10 241.00 237.05 238.05 -2.95 160 2,634 +21
Total Volume and Open Interest 19,475 120,027 +2,430
Orange Juice(ICE)
Nov11 111018 170.90 173.25 166.90 172.80 +1.00 1,338 7,081 -681
Jan12 111018 166.00 168.95 162.55 168.70 +1.90 1,218 11,890 +787
Mar12 111018 165.15 167.60 162.20 167.45 +1.30 111 4,268 +59
May12 111018 166.50 166.50 166.30 166.30 +1.25 2 1,553 +0
Jul12 111018 166.40 166.40 166.40 166.40 +1.35 0 319 +0
Sep12 111018 166.20 166.20 166.20 166.20 +1.45 0 53 +0
Total Volume and Open Interest 2,669 25,177 +165
Sugar #11(ICE)
Mar12 111018 27.60 28.08 27.41 27.85 +0.06 41,843 247,078 -1,433
May12 111018 26.79 26.94 26.45 26.81 +0.07 12,823 74,171 +1,202
Jul12 111018 25.50 25.80 25.37 25.69 +0.05 5,601 69,496 -144
Oct12 111018 25.15 25.21 24.80 25.12 +0.06 2,076 42,060 +54
Mar13 111018 25.02 25.13 24.75 25.09 +0.05 1,253 29,417 +202
Total Volume and Open Interest 64,319 491,031 +259
London Cocoa(LCE)
Dec11 111018 1673 1687 1652 1684 -9 5,199 78,902 -190
Mar12 111018 1692 1705 1675 1702 -7 2,506 55,764 +170
May12 111018 1706 1721 1691 1717 -6 745 15,794 +141
Jul12 111018 1705 1734 1705 1732 -4 557 18,192 +84
Sep12 111018 1729 1748 1719 1744 -4 136 12,346 +12
Dec12 111018 1740 1758 1740 1758 -4 74 10,473 +28
Mar13 111018 1753 1770 1751 1770 -4 7 2,360 +2
Total Volume and Open Interest 9,225 194,338 +247
London Sugar(LCE)
Dec11 111018 705.30 716.10 702.50 713.70 -1.30 2,268 17,374 +399
Mar12 111018 690.20 700.10 688.50 697.70 -1.90 1,223 13,822 +190
May12 111018 677.20 687.00 677.20 685.00 -2.50 578 6,522 +107
Aug12 111018 662.00 669.00 661.00 668.30 -2.20 265 3,932 +95
Oct12 111018 649.40 653.00 645.00 653.00 -1.60 103 2,422 +42
Total Volume and Open Interest 4,490 45,766 +864
Cotton(ICE)
Dec11 111018 100.82 100.82 99.61 100.18 -0.18 12,629 83,978 -2,009
Mar12 111018 98.58 98.80 97.69 98.21 -0.25 7,224 42,939 -1,433
May12 111018 97.42 98.42 97.38 97.82 -0.21 924 9,146 +189
Jul12 111018 97.26 97.76 96.83 97.06 -0.35 158 11,373 -19
Oct12 111018 95.39 95.39 95.39 95.39 +0.06 0 3 +0
Dec12 111018 93.90 94.28 93.83 94.06 +0.21 63 3,483 +37
Total Volume and Open Interest 21,007 151,771 -3,226
Lumber(CME)
Nov11 111018 225.0 230.4 222.1 228.7 +4.4 1,019 4,178 -613
Jan12 111018 239.9 246.7 239.9 244.4 +4.6 1,027 4,822 +174
Mar12 111018 260.2 264.4 260.2 262.4 +5.8 325 1,211 +216
May12 111018 274.0 274.0 273.0 273.0 +6.0 6 159 +4
Total Volume and Open Interest 2,377 10,393 -219
Crude Oil(NYM)
Nov11 111018 86.20 89.03 85.55 88.34 +1.96 227,298 69,568 -25,752
Dec11 111018 86.30 89.23 85.75 88.53 +1.91 167,203 354,298 +8,555
Jan12 111018 86.59 89.35 85.95 88.68 +1.88 46,615 171,323 +3,301
Feb12 111018 86.90 89.50 86.15 88.85 +1.85 24,215 64,013 +2,142
Mar12 111018 86.83 89.60 86.35 89.00 +1.83 16,928 65,478 +1,725
Apr12 111018 87.00 89.17 86.49 89.08 +1.81 9,646 36,065 +798
May12 111018 87.10 89.30 86.59 89.14 +1.79 5,604 27,888 +369
Jun12 111018 87.42 89.73 86.72 89.18 +1.77 16,581 71,722 -548
Jul12 111018 87.18 89.71 87.18 89.27 +1.75 2,618 37,419 -21
Aug12 111018 87.56 89.36 87.56 89.36 +1.73 1,575 18,629 +48
Sep12 111018 88.19 90.10 87.18 89.50 +1.70 1,785 18,119 -11
Oct12 111018 88.80 89.75 88.79 89.68 +1.67 1,218 22,023 -168
Nov12 111018 89.38 89.91 89.38 89.91 +1.63 2,759 24,944 +1,341
Dec12 111018 88.55 90.75 87.88 90.15 +1.60 20,514 162,544 +638
Jan13 111018 90.22 90.22 90.22 90.22 +1.58 3,015 24,241 +1,320
Feb13 111018 90.24 90.24 90.24 90.24 +1.57 1,234 9,624 +249
Total Volume and Open Interest 557,972 1,431,701 -6,172
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111018 86.200 89.000 85.575 88.350 +1.975 6,633 2,825 +151
Dec11 111018 86.425 89.200 85.775 88.525 +1.900 2,135 1,170 +208
Jan12 111018 87.100 89.000 86.000 88.675 +1.875 46 367 +6
Feb12 111018 86.200 89.000 86.200 88.850 +1.850 7 128 +3
Mar12 111018 89.000 89.500 89.000 89.000 +1.825 1 14 -1
Apr12 111018 89.075 89.075 89.075 89.075 +1.800 0 22 +0
May12 111018 89.150 89.150 89.150 89.150 +1.800 0 7 +0
Jun12 111018 88.300 89.800 88.300 89.175 +1.775 0 16 +0
Jul12 111018 89.275 89.275 89.275 89.275 +1.750 0 4 +0
Total Volume and Open Interest 8,826 4,782 +367
Heating Oil(NYM)
Nov11 111018 301.15 304.17 297.01 302.77 +1.41 47,294 55,402 -4,424
Dec11 111018 300.43 304.10 296.90 302.71 +1.69 38,290 65,079 +1,171
Jan12 111018 299.59 303.20 296.25 301.97 +2.01 19,260 45,454 +1,679
Feb12 111018 298.35 300.77 294.99 300.45 +2.25 11,351 22,210 -541
Mar12 111018 296.30 298.36 292.67 298.12 +2.40 5,380 21,918 -114
Apr12 111018 291.95 294.14 290.21 294.08 +2.60 1,245 11,492 +106
May12 111018 286.17 290.10 286.17 290.10 +2.72 919 8,452 -185
Jun12 111018 285.13 288.47 282.20 287.87 +2.74 3,580 30,611 +67
Jul12 111018 285.60 287.71 285.60 287.71 +2.80 50 6,944 +31
Aug12 111018 284.19 287.79 284.19 287.79 +2.83 141 4,066 -33
Sep12 111018 283.96 287.94 282.24 287.94 +2.88 112 4,295 +10
Oct12 111018 285.00 288.56 285.00 288.56 +2.97 37 1,425 -20
Total Volume and Open Interest 128,540 293,109 -2,058
Gasoline(NYMEX)
Nov11 111018 274.15 276.90 268.22 274.69 +0.40 46,239 49,235 -5,000
Dec11 111018 270.91 273.79 265.41 271.73 +0.82 41,235 72,267 +4,978
Jan12 111018 269.28 271.90 263.90 269.99 +1.17 14,143 39,874 +308
Feb12 111018 267.86 270.85 263.15 269.15 +1.56 6,947 16,750 +58
Mar12 111018 268.08 270.81 263.12 269.14 +1.80 4,882 19,571 +268
Apr12 111018 277.40 281.78 274.50 280.40 +2.18 2,826 15,486 -632
May12 111018 274.42 279.65 274.41 279.65 +2.25 2,317 10,360 -473
Jun12 111018 275.34 278.69 271.86 277.70 +2.36 2,336 18,852 -282
Jul12 111018 275.25 275.25 275.25 275.25 +2.51 1,184 5,265 -225
Aug12 111018 272.58 272.58 272.58 272.58 +2.59 545 5,204 +107
Total Volume and Open Interest 124,089 274,477 -879
e-miNY RBOB Gasoline(NYM)
Nov11 111018 274.70 274.70 274.69 274.70 +0.40      
Dec11 111018 271.70 271.73 271.70 271.70 +0.80      
Jan12 111018 270.00 270.00 269.99 270.00 +1.20 0 1 +0
Feb12 111018 269.20 269.20 269.15 269.20 +1.60 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111018 3.688 3.698 3.532 3.553 -0.135 149,912 101,155 -9,366
Dec11 111018 3.901 3.914 3.775 3.788 -0.115 91,840 134,140 +15,848
Jan12 111018 4.037 4.047 3.919 3.927 -0.110 47,167 234,005 +3,514
Feb12 111018 4.058 4.060 3.939 3.946 -0.106 13,539 69,054 +362
Mar12 111018 4.019 4.029 3.906 3.915 -0.105 18,031 86,422 +2,123
Apr12 111018 4.018 4.018 3.899 3.904 -0.104 19,969 92,601 +487
May12 111018 4.034 4.034 3.938 3.941 -0.103 4,636 28,141 +706
Jun12 111018 4.090 4.097 3.982 3.984 -0.102 2,941 14,071 +224
Jul12 111018 4.121 4.121 4.028 4.030 -0.101 5,895 16,429 +1,464
Aug12 111018 4.145 4.145 4.055 4.056 -0.099 1,405 12,484 +6
Sep12 111018 4.146 4.146 4.056 4.056 -0.100 1,211 9,469 +132
Oct12 111018 4.200 4.200 4.090 4.091 -0.101 3,902 48,469 -59
Nov12 111018 4.319 4.319 4.242 4.246 -0.096 1,164 11,735 +409
Dec12 111018 4.581 4.582 4.511 4.516 -0.091 1,029 15,263 +63
Jan13 111018 4.722 4.722 4.661 4.663 -0.084 842 26,761 +124
Feb13 111018 4.684 4.684 4.643 4.643 -0.082 230 5,036 +160
Total Volume and Open Interest 364,174 990,155 +16,129
Brent Crude Oil(ICE)
Dec11 111018 110.16 111.89 108.45 111.15 +0.99 203,716 227,237 +1,259
Jan12 111018 108.63 110.68 107.22 109.90 +1.27 86,719 130,461 +2,975
Feb12 111018 107.64 109.60 106.33 108.99 +1.42 39,312 82,178 +1,889
Mar12 111018 107.06 108.81 105.62 108.21 +1.52 25,995 67,209 -104
Apr12 111018 106.10 108.13 105.06 107.61 +1.56 12,304 27,909 +99
May12 111018 105.77 107.64 104.64 107.12 +1.54 10,340 17,297 +732
Jun12 111018 105.19 107.28 104.20 106.68 +1.49 24,452 56,317 +1,358
Jul12 111018 104.29 106.80 103.99 106.34 +1.48 4,151 16,013 +31
Aug12 111018 104.00 106.45 103.93 106.01 +1.48 3,349 13,796 +769
Sep12 111018 103.70 105.65 103.70 105.65 +1.49 3,705 17,336 +217
Oct12 111018 105.28 105.28 105.28 105.28 +1.50 1,760 8,344 -23
Nov12 111018 104.94 104.94 104.94 104.94 +1.52 1,376 13,801 -55
Dec12 111018 103.05 105.30 102.13 104.60 +1.55 24,232 95,964 +1,922
Jan13 111018 104.33 104.33 104.33 104.33 +1.55 740 7,092 +82
Total Volume and Open Interest 460,256 915,935 +15,689
Gas Oil(ICE)
Nov11 111018 940.75 950.75 929.00 936.50 -11.25 80,502 96,281 -72
Dec11 111018 929.75 942.25 920.25 927.00 -10.25 107,788 103,793 +4,810
Jan12 111018 921.50 935.50 914.25 920.25 -9.25 49,835 59,835 +2,762
Feb12 111018 917.75 929.50 909.50 914.25 -8.75 21,899 38,654 +957
Mar12 111018 912.00 924.25 904.50 908.25 -8.75 12,565 31,601 -28
Apr12 111018 903.25 918.25 898.50 902.75 -8.75 7,105 18,055 -1,631
May12 111018 898.50 914.25 896.00 898.00 -8.50 4,360 17,802 -1,030
Jun12 111018 898.75 911.75 891.25 895.50 -8.25 10,802 37,677 -1,501
Jul12 111018 894.50 895.50 893.75 895.50 -8.00 2,883 13,457 -306
Aug12 111018 895.75 906.25 895.75 896.00 -7.75 638 10,399 -84
Total Volume and Open Interest 307,410 517,078 +3,641
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111018 2.724 2.736 2.710 2.722 -0.010 184 887 -63
Dec11 111018 2.613 2.620 2.600 2.609 -0.004 157 1,623 +37
Jan12 111018 2.445 2.450 2.430 2.440 unch 121 1,145 -36
Feb12 111018 2.355 2.372 2.340 2.371 -0.001 82 747 +33
Mar12 111018 2.362 2.375 2.337 2.375 +0.012 94 1,015 -13
Apr12 111018 2.365 2.380 2.365 2.380 +0.006 42 636 +19
May12 111018 2.389 2.409 2.375 2.407 +0.014 31 672 +10
Total Volume and Open Interest 1,254 10,360 +376
WTI Crude Oil(ICE)
Nov11 111018 86.15 89.01 85.57 88.34 +1.96 40,080 22,667 -3,626
Dec11 111018 86.41 89.22 85.77 88.53 +1.91 52,887 113,133 +2,581
Jan12 111018 86.93 89.32 85.95 88.68 +1.88 14,670 44,617 +1,092
Feb12 111018 86.73 89.30 86.21 88.85 +1.85 7,980 20,622 +358
Mar12 111018 86.34 89.45 86.34 89.00 +1.83 5,518 22,688 +522
Apr12 111018 86.46 89.15 86.46 89.08 +1.81 2,703 10,227 +338
May12 111018 87.10 89.42 86.73 89.14 +1.79 1,422 8,047 -18
Jun12 111018 87.16 89.28 86.66 89.18 +1.77 5,439 35,692 -1,367
Jul12 111018 87.05 89.38 86.93 89.27 +1.75 437 7,472 -10
Aug12 111018 89.36 89.36 89.36 89.36 +1.73 354 4,720 +93
Sep12 111018 89.50 89.50 89.50 89.50 +1.70 349 7,742 -21
Oct12 111018 89.68 89.68 89.68 89.68 +1.67 196 1,944 +91
Nov12 111018 89.91 89.91 89.91 89.91 +1.63 194 3,097 +148
Dec12 111018 88.16 90.39 87.89 90.15 +1.60 5,130 51,378 -343
Jan13 111018 90.22 90.22 90.22 90.22 +1.58 10 2,047 -10
Feb13 111018 90.24 90.24 90.24 90.24 +1.57 0 592 +0
Total Volume and Open Interest 138,886 446,925 -239
US Dollar Index(ICE)
Dec11 111018 77.460 77.855 77.045 77.412 -0.015 24,549 69,518 +374
Mar12 111018 77.995 78.150 77.700 77.842 -0.010 5 560 +1
Jun12 111018 78.302 78.302 78.302 78.302 -0.010 0 2 +0
Total Volume and Open Interest 24,554 70,080 +375
Australian Dollar(CME)
Dec11 111018 100.91 102.49 100.41 101.65 +0.43 127,546 122,491 -1,236
Mar12 111018 99.89 101.51 99.68 100.66 +0.44 97 199 +0
Jun12 111018 99.80 99.80 99.35 99.80 +0.45 1 19 -1
Total Volume and Open Interest 127,644 122,842 -1,237
British Pound(CME)
Dec11 111018 157.30 158.12 156.21 157.06 -0.36 75,268 175,008 -53
Mar12 111018 157.69 157.69 156.11 156.92 -0.36 5 123 -4
Jun12 111018 156.79 157.14 156.79 156.79 -0.35 0 3 -5
Total Volume and Open Interest 75,273 175,138 -62
Canadian Dollar(CME)
Dec11 111018 97.60 98.75 97.27 98.17 +0.28 79,554 118,927 -1,207
Mar12 111018 97.49 98.56 97.14 98.01 +0.27 630 3,740 -220
Jun12 111018 98.00 98.16 97.63 97.89 +0.26 80 888 -56
Sep12 111018 97.86 97.86 97.55 97.86 +0.31 4 624 -3
Total Volume and Open Interest 80,268 124,294 -1,486
Japanese Yen(CME)
Dec11 111018 130.22 130.62 130.12 130.39 +0.10 108,127 151,418 +3,745
Mar12 111018 130.52 130.68 130.52 130.64 +0.11 66 442 +31
Jun12 111018 130.89 130.89 130.77 130.89 +0.12 3 21 +1
Total Volume and Open Interest 108,196 151,885 +3,777
Swiss Franc(CME)
Dec11 111018 111.33 111.92 110.62 111.27 -0.07 16,669 25,847 +468
Mar12 111018 111.56 111.63 111.56 111.56 -0.07 14 627 -1
Jun12 111018 111.87 111.95 111.87 111.87 -0.08 0 5 +0
Total Volume and Open Interest 16,686 26,485 +467
EuroFX(CME)
Dec11 111018 137.28 138.11 136.45 137.34 -0.01 282,897 231,858 +12,392
Mar12 111018 137.55 138.03 136.52 137.31 unch 642 2,147 +139
Jun12 111018 137.32 137.32 137.29 137.32 +0.03 0 830 +0
Total Volume and Open Interest 283,539 234,846 +12,531
Mexican Peso(CME)
Oct11 111017 752.2 753.2 752.2 752.2 -1.0      
Nov11 111018 743.2 743.2 740.0 743.2 +3.2      
Total Volume and Open Interest 25,665 89,041 -502
Brazilian Real(CME)
Nov11 111018 564.85 564.85 564.85 564.85 -2.10 351 1,768 +175
Dec11 111018 557.40 561.70 557.40 561.70 -2.05 17 4,670 +1
Jan12 111018 558.55 558.55 558.55 558.55 -2.00 846 10,149 +0
Feb12 111018 555.40 555.40 555.40 555.40 -2.00      
Total Volume and Open Interest 1,216 31,908 +176
30-Year T-Bonds(CBOT)
Dec11 111018 139~250 141~000 138~210 139~190 -0~050 274,954 610,923 -5,308
Mar12 111018 139~140 140~080 138~130 139~020 -0~040 160 1,369 +66
Jun12 111018 138~120 138~160 138~120 138~120 -0~040 1 1 +1
Total Volume and Open Interest 275,115 612,293 -5,241
10-Year T-Notes(CBOT)
Dec11 111018 128~230 129~095 128~120 128~265 +0~035 861,280 1,485,225 -27,051
Mar12 111018 127~265 128~065 127~265 128~000 +0~040 362 11,095 +276
Jun12 111018 127~000 127~000 126~280 127~000 +0~040      
Total Volume and Open Interest 861,642 1,496,320 -26,775
5-Year T-Notes(CBOT)
Dec11 111018 122~015 122~048 122~004 122~032 +0~016 453,068 1,160,222 -837
Mar12 111018 121~091 121~091 121~075 121~091 +0~016 0 3 +0
Jun12 111018 120~115 120~115 120~099 120~115 +0~016      
Total Volume and Open Interest 453,068 1,160,225 -837
2 Year T-Notes(CBOT)
Dec11 111018 110~011 110~015 110~009 110~012 +0~001 115,522 710,356 -14,125
Mar12 111018 110~010 110~010 110~009 110~010 +0~001 0 243 +0
Jun12 111018 109~102 109~102 109~097 109~102 +0~005      
Total Volume and Open Interest 115,522 710,599 -14,125
Eurodollars(CME)
Dec11 111018 99.465 99.475 99.450 99.465 unch 113,167 1,021,873 -30,785
Mar12 111018 99.385 99.410 99.360 99.390 +0.010 105,381 988,366 -31,083
Jun12 111018 99.355 99.380 99.330 99.360 +0.010 97,564 1,070,896 +394
Sep12 111018 99.335 99.355 99.310 99.340 +0.010 109,544 745,344 +10,090
Dec12 111018 99.310 99.335 99.295 99.325 +0.015 135,650 752,502 -14,182
Mar13 111018 99.295 99.315 99.275 99.305 +0.015 106,670 773,333 -7,919
Jun13 111018 99.225 99.260 99.215 99.240 +0.015 91,343 493,539 +435
Sep13 111018 99.115 99.155 99.105 99.135 +0.020 90,827 434,529 +3,692
Dec13 111018 98.935 98.995 98.930 98.970 +0.025 87,987 410,245 +6,831
Mar14 111018 98.765 98.835 98.760 98.805 +0.030 58,848 291,936 +120
Jun14 111018 98.570 98.655 98.565 98.615 +0.035 45,459 255,220 -1,322
Sep14 111018 98.360 98.450 98.355 98.410 +0.035 39,849 166,900 +926
Dec14 111018 98.155 98.245 98.140 98.200 +0.035 23,258 138,994 -10,340
Mar15 111018 97.965 98.060 97.950 98.010 +0.035 14,092 108,226 -593
Jun15 111018 6.035 6.130 6.015 6.080 +0.035 10,954 88,935 -578
Sep15 111018 5.860 5.960 5.840 5.905 +0.035 11,368 75,548 -433
Dec15 111018 5.690 5.790 5.665 5.730 +0.030 10,906 56,262 -601
Mar16 111018 5.555 5.655 5.520 5.590 +0.025 7,140 47,755 +94
Total Volume and Open Interest 1,187,065 8,132,367 -146,198
30 Day Federal Funds(CBOT)
Oct11 111018 99.923 99.927 99.923 99.925 +0.003 523 63,091 -681
Nov11 111018 99.925 99.925 99.920 99.920 unch 1,095 62,333 +395
Dec11 111018 99.915 99.920 99.915 99.915 unch 965 57,827 +1,302
Jan12 111018 99.905 99.910 99.905 99.905 unch 741 52,638 +5,394
Feb12 111018 99.895 99.900 99.890 99.895 unch 657 44,912 +573
Mar12 111018 99.885 99.890 99.885 99.890 unch 522 30,663 +806
Total Volume and Open Interest 15,598 622,108 +5,700
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111018 99.673 99.673 99.673 99.673 unch 0 281 +0
Mar12 111018 99.670 99.670 99.670 99.670 unch 0 300 +0
Jun12 111018 99.673 99.673 99.673 99.673 unch      
Sep12 111018 99.670 99.670 99.670 99.670 unch      
Dec12 111018 99.670 99.670 99.670 99.670 unch      
Mar13 111018 99.670 99.670 99.670 99.670 unch      
Jun13 111018 99.625 99.625 99.625 99.625 unch      
Sep13 111018 99.485 99.485 99.485 99.485 unch      
Dec13 111018 99.345 99.345 99.345 99.345 unch      
Mar14 111018 99.205 99.205 99.205 99.205 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111018 99.67 99.67 99.67 99.67 unch 0 2,179 +0
Mar12 111018 99.67 99.67 99.67 99.67 unch 0 2,378 +0
Jun12 111018 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111018 99.67 99.67 99.67 99.67 unch 0 610 +0
Dec12 111018 99.67 99.67 99.67 99.67 unch 0 51 +0
Mar13 111018 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111018 99.62 99.62 99.62 99.62 unch      
Sep13 111018 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 6,691 +0
Japanese Gov't Bonds(SGX)
Dec11 111018 142.14 142.30 142.07 142.25 +0.11 1,422 19,758 -566
Mar12 111018 141.66 141.66 141.66 141.66 +0.11 0 5 +0
Jun12 111018 139.57 139.57 139.57 139.57 +0.11      
Total Volume and Open Interest 1,422 19,763 -566
Euro-Bund(EUREX)
Dec11 111018 134.80 135.85 134.80 135.58 +0.96 895,356 968,870 +31,193
Mar12 111018 135.64 136.20 135.30 135.94 +1.06 565 2,262 +499
Jun12 111018 135.88 135.88 135.88 135.88 +0.96      
Total Volume and Open Interest 895,921 971,132 +31,692
Euro-Bobl(EUREX)
Dec11 111018 121.78 122.16 121.69 122.00 +0.33 402,631 736,181 -2,486
Mar12 111018 122.29 122.29 122.29 122.29 +0.36 893 17,038 -641
Jun12 111018 122.15 122.15 122.15 122.15 +0.33      
Total Volume and Open Interest 403,524 753,219 -3,127
3-Mth Euribor(EUREX)
Dec11 111018 98.630 98.630 98.620 98.620 unch 0 1,759 +0
Mar12 111018 98.825 98.825 98.795 98.795 unch 0 2,082 +0
Jun12 111018 98.865 98.865 98.865 98.865 +0.005 0 958 +0
Total Volume and Open Interest 10 8,081 +0
Long Gilt(LIFFE)
Dec11 111018 128~10 128~28 127~27 128~17 +0~28 103,728 303,187 -4,371
Mar12 111018 128~23 128~23 128~23 128~23 +0~28      
Total Volume and Open Interest 103,728 303,187 -4,371
3-Mth Short Sterling(LIFFE)
Dec11 111018 98.96 98.97 98.95 98.95 -0.01 15,965 348,047 -1,141
Mar12 111018 98.97 98.99 98.94 98.97 unch 24,368 341,931 +36
Jun12 111018 98.98 99.00 98.94 98.99 +0.02 18,084 212,771 +2,275
Sep12 111018 98.96 99.00 98.93 98.99 +0.03 26,596 222,129 +7,364
Dec12 111018 98.91 98.96 98.88 98.95 +0.05 20,885 178,161 -4,314
Mar13 111018 98.86 98.92 98.82 98.90 +0.06 22,873 151,543 -767
Total Volume and Open Interest 177,516 1,841,950 -1,487
3-Mth Euribor(LIFFE)
Dec11 111018 98.615 98.650 98.585 98.620 unch 129,613 739,112 -14,712
Mar12 111018 98.815 98.830 98.755 98.795 unch 123,498 511,084 -3,275
Jun12 111018 98.880 98.910 98.825 98.865 +0.005 115,450 364,793 +8,011
Total Volume and Open Interest 786,062 3,308,301 -57,361
3-Mth Aus T-Bills(SFE)
Dec11 111018 95.43 95.51 95.42 95.47 +0.03 20,771 219,332 -1,665
Mar12 111018 95.81 95.89 95.77 95.85 +0.05 20,889 192,111 +3,159
Jun12 111018 95.92 95.99 95.86 95.97 +0.07 10,628 113,867 -1,138
Sep12 111018 95.85 95.97 95.83 95.94 +0.07 6,005 79,710 +1,161
Dec12 111018 95.79 95.88 95.76 95.88 +0.07 2,114 47,211 +308
Mar13 111018 95.72 95.82 95.71 95.82 +0.08 1,094 44,742 +230
Jun13 111018 95.64 95.76 95.64 95.76 +0.08 1,400 33,089 +592
Sep13 111018 95.56 95.68 95.56 95.67 +0.07 812 14,165 +490
Dec13 111018 95.46 95.57 95.46 95.57 +0.07 525 3,361 +255
Mar14 111018 95.45 95.46 95.45 95.46 +0.07 20 426 +20
Total Volume and Open Interest 64,258 748,080 +3,412
10-Year Aus T-Bonds(SFE)
Dec11 111018 95.40 95.53 95.36 95.51 +0.11 50,584 337,279 -1,821
Mar12 111018 95.51 95.51 95.51 95.51 +0.11      
Total Volume and Open Interest 50,584 337,279 -1,821
3-Year Aus T-Bonds(SFE)
Dec11 111018 96.08 96.18 96.03 96.17 +0.10 121,285 471,875 -21,898
Mar12 111018 96.17 96.17 96.17 96.17 +0.10      
Total Volume and Open Interest 121,285 471,875 -21,898
Gold(CMX)
Oct11 111018 1666.0 1666.0 1627.5 1651.7 -23.8 41 707 +0
Dec11 111018 1672.5 1678.2 1628.2 1652.8 -23.8 114,497 275,361 +4,292
Feb12 111018 1675.5 1679.5 1630.3 1654.7 -23.9 2,146 48,664 +842
Apr12 111018 1676.5 1676.7 1635.0 1656.2 -23.9 453 13,316 -1
Jun12 111018 1667.3 1669.2 1635.0 1657.8 -23.9 267 17,759 +70
Aug12 111018 1680.9 1680.9 1637.4 1659.4 -24.0 201 7,544 +13
Oct12 111018 1682.7 1682.7 1651.8 1661.2 -24.0 45 5,877 +2
Dec12 111018 1686.2 1686.2 1640.0 1663.3 -24.1 156 14,938 -45
Feb13 111018 1650.0 1665.5 1650.0 1665.5 -24.0 2 3,392 +0
Apr13 111018 1644.2 1667.9 1644.2 1667.9 -24.2 4 280 -2
Jun13 111018 1671.0 1671.0 1671.0 1671.0 -24.5 120 12,138 +120
Aug13 111018 1674.2 1674.2 1674.2 1674.2 -24.6 0 45 +0
Total Volume and Open Interest 118,281 445,391 +5,413
Silver(CMX)
Dec11 111018 3185.0 3235.0 3037.0 3183.1 +1.0 37,334 60,501 +293
Mar12 111018 3180.0 3232.0 3050.0 3187.4 +1.0 2,576 10,991 +519
May12 111018 3151.0 3189.7 3102.0 3189.7 +1.2 97 3,033 +54
Jul12 111018 3098.0 3190.9 3098.0 3190.9 +1.2 130 2,440 +20
Sep12 111018 3165.0 3193.0 3118.0 3190.5 +1.4 64 1,022 +15
Dec12 111018 3050.0 3198.5 3050.0 3190.7 +1.7 193 10,813 +84
Mar13 111018 3184.9 3184.9 3184.9 3184.9 +1.7 0 751 +0
Total Volume and Open Interest 40,446 102,604 +967
Platinum(NYMEX)
Oct11 111018 1536.7 1536.7 1536.7 1536.7 -10.6 4 93 +2
Jan12 111018 1557.0 1562.0 1519.2 1540.7 -11.1 6,587 34,495 -264
Apr12 111018 1545.0 1545.0 1525.0 1544.6 -11.1 138 2,908 +54
Jul12 111018 1538.1 1548.2 1533.1 1548.2 -11.1 3 40 +2
Total Volume and Open Interest 6,742 37,579 -196
Palladium(NYMEX)
Dec11 111018 619.10 626.85 598.00 619.90 +3.10 2,780 18,850 -5
Mar12 111018 614.45 621.25 605.00 621.25 +3.35 34 451 +28
Jun12 111018 622.25 622.25 622.25 622.25 +3.35 2 6 -2
Total Volume and Open Interest 2,818 19,309 +20
Copper(CMX)
Dec11 111018 333.40 342.05 325.75 336.00 -1.80 49,513 77,511 +2,179
Mar12 111018 336.30 343.50 328.15 337.95 -1.75 4,752 30,121 +1,412
May12 111018 334.00 339.30 332.40 338.95 -1.80 418 8,547 +102
Jul12 111018 333.00 339.85 333.00 339.70 -1.80 3 2,576 +6
Sep12 111018 336.80 340.20 333.80 340.20 -1.85 3 1,260 +1
Total Volume and Open Interest 55,167 127,958 +3,614
DJIA Index(CBOT)
Dec11 111018 11299 11590 11220 11526 +225 1,299 12,388 +1,046
Mar12 111018 11451 11451 11226 11451 +225 0 21 +0
Jun12 111018 11381 11381 11156 11381 +225      
Sep12 111018 11318 11318 11093 11318 +225      
Total Volume and Open Interest 1,299 12,409 +1,046
E-mini DJIA Index(CBOT)
Dec11 111018 11295 11590 11219 11526 +225 116,582 72,685 -3,153
Mar12 111018 11200 11499 11189 11451 +225 8 105 +1
Jun12 111018 11381 11381 11381 11381 +225 0 2 +0
Sep12 111018 11318 11318 11318 11318 +225 0 10 +0
Total Volume and Open Interest 116,590 72,802 -3,152
S & P 500(CME)
Dec11 111018 1194.00 1230.00 1185.80 1223.10 +29.20 15,831 283,393 +1,976
Mar12 111018 1219.00 1222.80 1181.80 1217.00 +29.20 166 4,363 +124
Jun12 111018 1189.50 1217.80 1176.80 1212.00 +29.20 192 1,400 +141
Sep12 111018 1206.00 1211.80 1170.80 1206.00 +29.20      
Total Volume and Open Interest 16,189 289,256 +2,241
S & P 500 E-Mini(Globex)
Dec11 111018 1194.00 1229.75 1185.50 1223.00 +29.00 2,385,603 3,004,602 -17,270
Mar12 111018 1195.50 1222.50 1179.75 1217.00 +29.25 4,736 8,170 +2,387
Total Volume and Open Interest 2,390,358 3,012,967 -14,882
NASDAQ 100(CME)
Dec11 111018 2321.00 2372.00 2305.00 2363.80 +42.80 1,983 17,965 +241
Mar12 111018 2359.80 2359.80 2358.00 2359.80 +42.80      
Jun12 111018 2356.80 2356.80 2355.00 2356.80 +42.80      
Total Volume and Open Interest 1,983 17,965 +241
NASDAQ 100 E-Mini(Globex)
Dec11 111018 2321.00 2371.50 2304.80 2363.80 +42.80 314,777 306,305 +258
Mar12 111018 2318.00 2359.80 2313.00 2359.80 +42.80 139 146 -80
Total Volume and Open Interest 314,921 306,459 +183
S & P Midcap 400(CME)
Dec11 111018 846.00 853.00 821.00 851.60 +23.10 292 4,555 +20
Mar12 111018 849.60 849.60 849.60 849.60 +23.10      
Jun12 111018 847.60 847.60 847.60 847.60 +23.10      
Total Volume and Open Interest 292 4,555 +20
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111018 8780 8895 8700 8885 +80 7,519 25,215 -558
Mar12 111018 8885 8885 8805 8885 +80 0 23 -1
Total Volume and Open Interest 7,519 25,238 -559
Nikkei 225(SGX)
Dec11 111018 8890 8955 8730 8740 -140 85,297 196,922 +4,088
Mar12 111018 8775 8775 8730 8730 -140 12 5,263 +2
Jun12 111018 8655 8655 8655 8655 -135 0 18 +0
Total Volume and Open Interest 85,422 208,739 +4,102
CAC 40(EURONEXT)
Oct11 111018 3140.0 3200.0 3088.5 3142.0 -23.0 135,330 270,707 +12,506
Nov11 111018 3135.0 3186.5 3085.0 3137.5 -22.5 30,366 54,025 +21,637
Dec11 111018 3131.0 3185.0 3088.5 3135.5 -22.0 1,107 44,052 +164
Total Volume and Open Interest 166,803 368,788 +34,307
Hang Seng Index(HKFE)
Oct11 111018 18355 18425 17932 18139 -665 80,777 87,665 +640
Nov11 111018 18336 18373 17899 18095 -667 762 5,283 +55
Dec11 111018 18399 18399 17888 18083 -665 372 10,040 +53
Total Volume and Open Interest 82,059 104,176 +813
DAX(EUREX)
Dec11 111018 5812.0 5998.0 5756.0 5873.0 +4.0 185,160 185,514 +7,997
Mar12 111018 5825.5 5999.0 5775.5 5887.0 +5.0 839 7,025 +29
Jun12 111018 5847.0 6015.0 5796.0 5907.5 +3.5 126 680 +68
Total Volume and Open Interest 186,125 193,219 +8,094
FT-SE 100(EURONEXT)
Dec11 111018 5367.00 5490.00 5323.50 5375.00 -31.50 122,748 642,498 -2,163
Mar12 111018 5313.50 5442.00 5313.50 5341.50 -30.50 13 1,071 +5
Jun12 111018 5304.00 5304.00 5304.00 5304.00 -32.00 0 503 +0
Total Volume and Open Interest 122,761 644,072 -2,158
SPI 200(SFE)
Dec11 111018 4281.0 4297.0 4182.0 4185.0 -99.0 41,386 195,870 -442
Mar12 111018 4200.0 4200.0 4164.0 4164.0 -100.0 134 2,623 +126
Jun12 111018 4176.0 4176.0 4176.0 4176.0 -97.0 0 1,183 -17
Total Volume and Open Interest 42,912 204,940 -38
GSCI(CME)
Nov11 111018 627.50 638.50 625.50 636.50 +4.75 208 7,660 +0
Dec11 111018 629.00 640.00 627.00 638.00 +3.50 16 17 -12
Jan12 111018 637.00 639.00 626.00 637.00 +3.50      
Total Volume and Open Interest 224 7,677  
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

Let MRCI introduce you to our brand new 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!!!