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 Wed October 19, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111019 1250.75 1259.00 1223.00 1225.00 -25.75 147,779 172,072 -4,227
Jan12 111019 1256.00 1264.00 1230.00 1231.25 -25.00 69,477 174,373 +3,750
Mar12 111019 1262.50 1270.00 1237.00 1238.50 -24.00 24,398 75,413 +3,325
May12 111019 1265.75 1273.50 1242.50 1243.75 -22.75 13,547 64,818 +1,608
Jul12 111019 1272.75 1280.25 1249.00 1250.00 -23.00 12,289 44,421 +859
Aug12 111019 1242.00 1263.25 1242.00 1242.00 -21.25 8 514 +1
Sep12 111019 1240.00 1246.00 1225.00 1225.00 -21.00 7 363 +1
Nov12 111019 1231.50 1237.00 1211.00 1212.50 -20.00 4,133 45,053 +152
Jan13 111019 1220.50 1240.50 1220.50 1220.50 -20.00 8 10,232 -1
Mar13 111019 1226.00 1246.00 1226.00 1226.00 -20.00 2 161 -1
May13 111019 1226.50 1246.50 1226.50 1226.50 -20.00 1 74 +0
Jul13 111019 1231.50 1251.50 1231.50 1231.50 -20.00 0 191 +0
Aug13 111019 1229.50 1249.50 1229.50 1229.50 -20.00      
Sep13 111019 1213.50 1233.50 1213.50 1213.50 -20.00      
Total Volume and Open Interest 271,670 589,267 +5,478
Soybean Meal(CBOT)
Dec11 111019 324.70 327.40 319.10 319.30 -5.00 41,348 92,315 +325
Jan12 111019 326.00 328.80 320.90 320.90 -5.10 6,481 21,918 -208
Mar12 111019 328.00 330.50 323.00 323.20 -4.80 3,901 21,929 +240
May12 111019 325.80 331.30 323.80 323.80 -4.70 3,368 17,547 +207
Jul12 111019 330.50 333.20 325.80 325.80 -4.80 4,562 15,586 +575
Aug12 111019 332.10 332.10 325.50 325.50 -4.60 171 2,780 +84
Sep12 111019 329.80 330.50 323.50 323.50 -4.50 184 3,157 +79
Oct12 111019 324.00 324.00 317.10 317.10 -4.40 44 2,155 +22
Dec12 111019 318.50 324.10 317.60 317.60 -3.90 1,061 8,645 +203
Jan13 111019 319.30 323.20 319.30 319.30 -3.90 120 795 +90
Total Volume and Open Interest 61,308 187,911 +1,675
Soybean Oil(CBOT)
Dec11 111019 52.74 52.99 51.40 51.48 -1.22 64,817 119,081 -5,902
Jan12 111019 52.96 53.25 51.68 51.74 -1.23 19,591 65,732 +1,385
Mar12 111019 53.33 53.57 52.01 52.08 -1.23 6,202 44,308 -17
May12 111019 53.62 53.78 52.29 52.33 -1.22 3,802 27,284 +685
Jul12 111019 53.51 53.95 52.50 52.53 -1.19 2,318 18,981 +93
Aug12 111019 53.71 53.71 52.58 52.58 -1.14 432 2,668 +85
Sep12 111019 53.70 53.70 52.54 52.54 -1.10 529 2,745 +7
Oct12 111019 53.66 53.66 52.29 52.29 -1.05 822 3,066 +413
Dec12 111019 52.87 53.37 52.15 52.18 -1.02 1,735 11,118 +423
Jan13 111019 52.18 53.20 52.18 52.18 -1.02 0 15 +0
Total Volume and Open Interest 100,248 295,032 -2,828
Canola(WCE)
Nov11 111019 530.1 533.7 525.5 525.6 -5.7 8,082 40,010 +1,632
Jan12 111019 539.3 543.7 535.0 535.4 -6.0 6,051 85,549 +2,590
Mar12 111019 552.1 552.6 543.9 544.3 -6.0 702 21,657 +87
May12 111019 559.3 559.4 550.3 550.8 -6.7 608 11,696 +351
Jul12 111019 563.5 563.5 556.5 556.5 -6.2 292 5,111 +160
Total Volume and Open Interest 16,023 175,797 +5,057
Corn(CBOT)
Dec11 111019 645.00 651.25 637.50 638.50 -5.50 181,881 567,735 -3,918
Mar12 111019 653.50 660.00 647.50 648.50 -4.25 79,799 274,194 +4,981
May12 111019 658.50 665.50 653.25 654.25 -4.00 18,801 85,198 +1,521
Jul12 111019 662.75 669.25 657.25 658.25 -4.00 34,058 115,302 -1,575
Sep12 111019 621.50 624.75 615.75 616.50 -2.25 5,411 30,908 +1,329
Dec12 111019 600.00 601.75 592.25 593.50 -5.25 10,713 117,496 +1,483
Mar13 111019 610.00 611.25 604.75 604.75 -5.25 1,150 29,892 +208
May13 111019 617.00 617.00 611.50 611.50 -5.25 163 1,193 +10
Jul13 111019 616.50 621.50 616.50 616.50 -5.00 204 1,566 +28
Sep13 111019 592.50 597.75 592.50 592.50 -5.25 5 306 +5
Total Volume and Open Interest 332,388 1,237,331 +4,118
Wheat(CBOT)
Dec11 111019 626.75 637.75 616.00 619.50 -5.75 40,915 205,700 -1,401
Mar12 111019 658.75 666.75 650.25 651.75 -4.50 11,486 94,449 -150
May12 111019 680.00 688.00 673.25 675.00 -3.00 2,936 28,743 -653
Jul12 111019 698.50 704.00 690.00 691.50 -2.75 4,749 61,236 +609
Sep12 111019 715.50 718.25 707.75 709.00 -3.50 170 3,950 -37
Dec12 111019 731.50 740.50 725.25 726.75 -5.25 1,347 31,550 -237
Total Volume and Open Interest 61,655 429,422 -1,865
Wheat(KCBT)
Dec11 111019 712.00 722.00 703.00 705.50 -6.00 6,977 62,753 -625
Mar12 111019 727.00 736.25 718.75 720.25 -6.25 4,729 48,205 -52
May12 111019 737.00 743.50 727.25 727.75 -6.25 736 8,574 -113
Jul12 111019 742.25 750.00 733.50 734.50 -6.25 2,011 31,151 +340
Sep12 111019 759.00 761.75 746.50 746.50 -6.25 44 2,662 -9
Dec12 111019 778.00 778.75 763.50 763.50 -6.25 93 3,500 -32
Total Volume and Open Interest 14,593 157,132 -491
Wheat(MGE)
Dec11 111019 910.00 915.25 902.50 911.50 +5.00 550 11,698 -50
Mar12 111019 848.00 859.00 846.25 849.50 +1.00 1,874 15,170 +26
May12 111019 833.00 840.25 831.50 831.50 +2.00 557 4,840 -4
Jul12 111019 829.50 831.00 823.00 823.00 +2.50 414 5,360 +174
Sep12 111019 804.00 807.75 797.00 798.25 -0.50 118 2,844 -17
Total Volume and Open Interest 3,597 41,734 +109
Oats(CBOT)
Dec11 111019 339.25 343.75 335.75 337.00 -2.00 501 12,316 +163
Mar12 111019 348.75 352.00 347.00 347.00 -2.00 59 3,198 +41
May12 111019 360.00 360.00 353.50 353.50 -2.00 1 223 -1
Jul12 111019 359.50 361.50 359.50 359.50 -2.00 1 18 +0
Total Volume and Open Interest 563 15,852 +204
Rough Rice(CBOT)
Nov11 111019 16.30 16.56 16.30 16.45 +0.19 663 7,402 -253
Jan12 111019 16.65 16.88 16.61 16.75 +0.18 469 7,207 +190
Mar12 111019 17.00 17.14 16.97 17.06 +0.18 77 3,025 +1
May12 111019 17.20 17.35 17.20 17.30 +0.14 0 317 +0
Total Volume and Open Interest 1,210 18,291 -61
Live Cattle(CME)
Oct11 111019 121.480 122.135 120.680 121.400 +0.670 3,306 9,031 -883
Dec11 111019 123.785 124.150 122.750 122.950 -0.380 20,756 158,334 +2,032
Feb12 111019 125.700 126.350 125.400 125.550 -0.130 6,321 77,724 +1,054
Apr12 111019 128.400 129.400 128.400 129.235 +0.535 4,229 58,392 +77
Jun12 111019 126.080 126.800 125.850 126.000 -0.180 1,728 25,983 +249
Aug12 111019 125.730 126.000 125.100 125.800 +0.015 766 5,262 +191
Total Volume and Open Interest 37,307 338,012 +2,779
Feeder Cattle(CME)
Oct11 111019 139.750 140.050 139.035 139.200 -0.550 519 3,365 -271
Nov11 111019 143.650 144.250 142.325 142.650 -0.750 3,180 11,851 -702
Jan12 111019 147.300 148.400 146.435 146.750 -0.550 2,155 12,662 +587
Mar12 111019 147.650 148.600 146.825 147.300 -0.385 383 4,696 +133
Apr12 111019 148.000 148.500 147.185 147.650 -0.150 309 1,054 +110
May12 111019 147.880 148.750 147.150 148.100 unch 137 1,060 +59
Aug12 111019 149.000 149.450 148.250 149.000 unch 160 1,288 +62
Total Volume and Open Interest 6,881 36,060 +12
Lean Hogs(CME)
Dec11 111019 91.035 91.350 89.930 90.080 -0.870 17,296 103,449 +1,289
Feb12 111019 93.480 93.535 92.450 92.535 -0.965 10,457 63,685 +1,580
Apr12 111019 95.000 95.750 94.980 95.200 -0.050 6,461 50,978 +1,423
May12 111019 99.150 99.750 98.950 99.750 +0.420 266 1,981 +141
Jun12 111019 100.535 101.135 100.535 100.950 +0.100 2,022 29,751 -19
Jul12 111019 99.100 99.650 99.050 99.580 -0.205 155 8,652 +77
Aug12 111019 97.200 98.000 97.135 97.950 +0.450 255 9,299 +89
Oct12 111019 85.350 86.400 85.330 86.285 +0.485 160 4,390 +8
Total Volume and Open Interest 37,106 274,068 +4,619
Class III Milk(CME)
Oct11 111019 17.94 17.94 17.92 17.92 unch 59 5,180 +0
Nov11 111019 17.73 17.79 17.32 17.36 -0.29 317 5,245 -16
Dec11 111019 17.24 17.30 16.76 16.80 -0.43 366 4,620 -76
Jan12 111019 16.62 16.65 16.40 16.46 -0.15 74 2,335 +24
Feb12 111019 16.30 16.33 16.08 16.15 -0.15 75 2,070 +45
Total Volume and Open Interest 1,271 30,866 -32
Cocoa(ICE)
Dec11 111019 2600 2648 2574 2603 +32 18,454 72,685 +678
Mar12 111019 2626 2688 2613 2644 +34 8,110 62,102 +1,004
May12 111019 2649 2698 2634 2659 +34 3,086 19,566 -1,782
Jul12 111019 2680 2684 2672 2676 +34 392 10,051 +90
Sep12 111019 2713 2713 2691 2691 +34 259 11,485 +59
Dec12 111019 2719 2730 2703 2703 +34 390 10,095 +180
Mar13 111019 2730 2760 2724 2724 +34 53 2,723 +1
Total Volume and Open Interest 30,770 190,853 +252
Coffee "C"(ICE)
Dec11 111019 231.25 239.25 230.90 236.15 +4.65 11,693 64,956 -115
Mar12 111019 234.65 242.00 234.00 239.10 +4.45 3,762 32,153 +758
May12 111019 238.20 243.10 237.00 240.55 +4.30 783 12,708 +141
Jul12 111019 240.10 244.25 240.10 241.70 +4.10 223 4,126 -79
Sep12 111019 240.25 242.55 240.25 241.80 +3.95 47 3,277 +9
Dec12 111019 240.05 242.50 240.05 241.80 +3.75 30 2,638 +4
Total Volume and Open Interest 16,538 120,745 +718
Orange Juice(ICE)
Nov11 111019 171.15 175.50 171.15 172.25 -0.55 1,521 6,368 -713
Jan12 111019 168.00 170.90 167.70 168.25 -0.45 1,724 12,642 +752
Mar12 111019 167.85 168.65 166.45 166.45 -1.00 80 4,299 +31
May12 111019 167.10 167.10 165.25 165.25 -1.05 5 1,553 +0
Jul12 111019 165.50 165.50 165.50 165.50 -0.90 0 319 +0
Sep12 111019 164.80 164.80 164.80 164.80 -1.40 0 53 +0
Total Volume and Open Interest 3,330 25,247 +70
Sugar #11(ICE)
Mar12 111019 27.76 28.26 26.84 26.97 -0.88 33,994 249,780 +2,702
May12 111019 26.70 27.15 25.96 26.09 -0.72 14,388 76,996 +2,825
Jul12 111019 25.50 26.01 24.97 25.11 -0.58 9,244 70,931 +1,435
Oct12 111019 25.00 25.40 24.41 24.60 -0.52 2,437 42,223 +163
Mar13 111019 25.09 25.26 24.41 24.57 -0.52 722 29,482 +65
Total Volume and Open Interest 61,154 498,372 +7,341
London Cocoa(LCE)
Dec11 111019 1690 1697 1667 1687 +3 7,826 77,905 -997
Mar12 111019 1709 1715 1687 1706 +4 4,608 56,760 +996
May12 111019 1723 1731 1704 1721 +4 1,431 15,801 +7
Jul12 111019 1732 1745 1720 1734 +2 447 18,399 +207
Sep12 111019 1746 1753 1734 1748 +4 295 12,374 +28
Dec12 111019 1762 1762 1757 1759 +1 53 10,493 +20
Mar13 111019 1771 1771 1771 1771 +1 4 2,362 +2
Total Volume and Open Interest 14,664 194,601 +263
London Sugar(LCE)
Dec11 111019 714.20 724.00 694.50 699.00 -14.70 2,148 17,702 +328
Mar12 111019 698.30 707.00 677.50 681.90 -15.80 1,202 14,135 +313
May12 111019 685.90 693.60 665.20 670.10 -14.90 330 6,603 +81
Aug12 111019 670.00 676.00 647.90 653.00 -15.30 182 3,945 +13
Oct12 111019 656.10 660.90 633.20 638.70 -14.30 67 2,449 +27
Total Volume and Open Interest 3,970 46,557 +791
Cotton(ICE)
Dec11 111019 100.35 101.42 99.60 99.72 -0.46 6,656 82,888 -1,090
Mar12 111019 98.46 99.15 97.69 97.87 -0.34 2,494 43,576 +637
May12 111019 97.55 98.62 96.97 97.44 -0.38 528 9,343 +197
Jul12 111019 96.94 97.97 96.38 97.15 +0.09 160 11,393 +20
Oct12 111019 95.05 95.05 95.05 95.05 -0.34 0 3 +0
Dec12 111019 93.41 94.71 93.00 93.22 -0.84 15 3,496 +13
Total Volume and Open Interest 9,857 151,550 -221
Lumber(CME)
Nov11 111019 229.8 230.0 220.6 222.0 -6.7 470 3,989 -189
Jan12 111019 243.2 246.4 235.5 238.5 -5.9 282 4,842 +20
Mar12 111019 258.6 260.0 254.1 255.5 -6.9 100 1,257 +46
May12 111019 271.1 271.1 268.0 268.0 -5.0 4 162 +3
Total Volume and Open Interest 858 10,275 -118
Crude Oil(NYM)
Nov11 111019 88.26 89.51 85.87 86.11 -2.23 203,765 49,861 -19,707
Dec11 111019 88.53 89.69 86.03 86.29 -2.24 253,423 356,220 +1,922
Jan12 111019 88.50 89.79 86.20 86.43 -2.25 53,388 174,057 +2,734
Feb12 111019 88.75 89.90 86.42 86.60 -2.25 31,253 68,034 +4,021
Mar12 111019 88.96 90.00 86.52 86.74 -2.26 22,691 69,691 +4,213
Apr12 111019 88.80 89.98 86.68 86.81 -2.27 9,685 34,946 -1,119
May12 111019 89.16 90.06 86.79 86.86 -2.28 8,981 27,519 -369
Jun12 111019 89.10 90.09 86.73 86.90 -2.28 27,564 73,923 +2,201
Jul12 111019 89.08 90.15 86.97 86.98 -2.29 3,335 37,091 -328
Aug12 111019 89.35 90.00 87.06 87.06 -2.30 4,704 19,916 +1,287
Sep12 111019 89.43 90.28 87.18 87.18 -2.32 4,443 19,070 +951
Oct12 111019 89.81 89.81 87.33 87.33 -2.35 2,627 22,861 +838
Nov12 111019 89.57 89.57 87.54 87.54 -2.37 2,005 25,030 +86
Dec12 111019 90.15 90.84 87.66 87.75 -2.40 26,802 163,946 +1,402
Jan13 111019 89.95 89.95 87.80 87.80 -2.42 942 24,568 +327
Feb13 111019 87.81 87.82 87.81 87.81 -2.43 456 9,803 +179
Total Volume and Open Interest 667,047 1,431,563 -138
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111019 88.200 89.500 86.100 86.100 -2.250 5,853 2,683 -142
Dec11 111019 88.500 89.675 86.025 86.300 -2.225 7,080 1,611 +441
Jan12 111019 88.575 89.675 86.225 86.425 -2.250 155 396 +29
Feb12 111019 89.325 89.825 86.600 86.600 -2.250 52 112 -16
Mar12 111019 86.750 86.750 86.750 86.750 -2.250 3 13 -1
Apr12 111019 86.800 86.800 86.800 86.800 -2.275 0 22 +0
May12 111019 86.850 86.850 86.850 86.850 -2.300 0 7 +0
Jun12 111019 89.525 89.525 86.900 86.900 -2.275 4 16 +0
Jul12 111019 86.975 86.975 86.975 86.975 -2.300 0 4 +0
Total Volume and Open Interest 13,149 5,092 +310
Heating Oil(NYM)
Nov11 111019 303.47 306.11 297.85 298.12 -4.65 53,776 55,728 +326
Dec11 111019 303.50 305.99 297.67 298.00 -4.71 54,536 69,770 +4,691
Jan12 111019 301.62 305.21 296.77 297.12 -4.85 28,834 47,996 +2,542
Feb12 111019 300.45 303.48 295.25 295.43 -5.02 15,983 21,297 -913
Mar12 111019 298.07 300.86 292.70 292.87 -5.25 9,037 21,890 -28
Apr12 111019 295.73 295.73 288.68 288.68 -5.40 3,634 11,653 +161
May12 111019 289.76 289.76 284.57 284.57 -5.53 2,332 7,946 -506
Jun12 111019 288.17 290.30 282.14 282.22 -5.65 7,518 30,010 -601
Jul12 111019 285.65 285.65 281.94 281.94 -5.77 987 7,236 +292
Aug12 111019 287.93 287.93 281.98 281.98 -5.81 305 4,054 -12
Sep12 111019 282.11 282.11 282.11 282.11 -5.83 137 4,272 -23
Oct12 111019 282.72 282.72 282.72 282.72 -5.84 32 1,427 +2
Total Volume and Open Interest 178,974 298,894 +5,785
Gasoline(NYMEX)
Nov11 111019 276.00 277.10 266.76 267.15 -7.54 39,948 47,115 -2,120
Dec11 111019 272.65 273.79 264.06 264.49 -7.24 41,371 75,083 +2,816
Jan12 111019 270.76 271.04 262.72 262.98 -7.01 18,505 40,241 +367
Feb12 111019 269.36 270.47 261.86 262.40 -6.75 11,147 17,886 +1,136
Mar12 111019 270.05 270.37 262.26 262.55 -6.59 9,035 20,207 +636
Apr12 111019 278.54 280.53 273.65 274.26 -6.14 5,512 15,785 +299
May12 111019 279.74 281.35 273.63 273.63 -6.02 2,789 10,695 +335
Jun12 111019 278.60 279.22 271.62 271.78 -5.92 2,557 19,214 +362
Jul12 111019 274.99 274.99 269.42 269.42 -5.83 210 5,343 +78
Aug12 111019 266.80 266.80 266.80 266.80 -5.78 190 5,141 -63
Total Volume and Open Interest 132,247 278,350 +3,873
e-miNY RBOB Gasoline(NYM)
Nov11 111019 267.20 267.20 267.15 267.20 -7.50      
Dec11 111019 264.50 264.50 264.49 264.50 -7.20      
Jan12 111019 263.00 263.00 262.98 263.00 -7.00 0 1 +0
Feb12 111019 262.40 262.40 262.40 262.40 -6.80 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111019 3.550 3.635 3.536 3.586 +0.033 126,314 102,173 +1,018
Dec11 111019 3.784 3.854 3.784 3.813 +0.025 67,100 137,620 +3,480
Jan12 111019 3.926 3.986 3.924 3.950 +0.023 41,657 234,791 +786
Feb12 111019 3.945 4.002 3.944 3.970 +0.024 14,024 70,167 +1,113
Mar12 111019 3.921 3.968 3.915 3.938 +0.023 14,279 86,146 -276
Apr12 111019 3.915 3.953 3.904 3.926 +0.022 18,774 91,159 -1,442
May12 111019 3.945 3.987 3.941 3.962 +0.021 3,374 28,526 +385
Jun12 111019 3.984 4.026 3.984 4.005 +0.021 1,677 14,015 -56
Jul12 111019 4.062 4.078 4.042 4.051 +0.021 2,579 17,161 +732
Aug12 111019 4.090 4.100 4.060 4.077 +0.021 889 12,542 +58
Sep12 111019 4.080 4.098 4.060 4.077 +0.021 651 9,494 +25
Oct12 111019 4.100 4.140 4.096 4.112 +0.021 3,421 48,785 +316
Nov12 111019 4.280 4.285 4.245 4.267 +0.021 899 11,781 +46
Dec12 111019 4.547 4.560 4.516 4.535 +0.019 821 15,339 +76
Jan13 111019 4.694 4.700 4.673 4.681 +0.018 1,075 26,991 +230
Feb13 111019 4.674 4.683 4.661 4.661 +0.018 209 5,146 +110
Total Volume and Open Interest 299,164 996,833 +6,678
Brent Crude Oil(ICE)
Dec11 111019 111.07 111.85 108.12 108.39 -2.76 267,355 226,776 -461
Jan12 111019 109.87 110.78 107.00 107.31 -2.59 133,173 140,245 +9,784
Feb12 111019 108.94 110.00 106.28 106.59 -2.40 67,189 89,543 +7,365
Mar12 111019 108.13 109.24 105.57 105.90 -2.31 40,315 70,939 +3,730
Apr12 111019 107.47 108.61 105.00 105.38 -2.23 15,023 28,537 +628
May12 111019 106.95 108.13 104.57 104.97 -2.15 12,076 19,047 +1,750
Jun12 111019 106.93 107.83 104.17 104.58 -2.10 31,083 59,663 +3,346
Jul12 111019 106.39 107.20 104.24 104.24 -2.10 6,370 16,435 +422
Aug12 111019 106.05 106.82 103.88 103.88 -2.13 4,119 14,236 +440
Sep12 111019 106.47 106.47 103.49 103.49 -2.16 7,225 17,654 +318
Oct12 111019 103.10 103.10 103.10 103.10 -2.18 4,972 8,620 +276
Nov12 111019 102.74 102.74 102.74 102.74 -2.20 4,426 13,716 -85
Dec12 111019 104.60 105.53 102.10 102.36 -2.24 28,402 97,903 +1,939
Jan13 111019 102.07 102.07 102.07 102.07 -2.26 364 7,154 +62
Total Volume and Open Interest 640,597 945,491 +29,556
Gas Oil(ICE)
Nov11 111019 947.75 958.00 930.25 948.25 +11.75 98,643 98,416 +2,135
Dec11 111019 938.75 948.50 921.00 939.25 +12.25 137,047 117,634 +13,841
Jan12 111019 931.75 942.00 914.75 933.00 +12.75 69,402 54,152 -5,683
Feb12 111019 926.00 935.50 909.25 927.00 +12.75 34,561 41,068 +2,414
Mar12 111019 920.25 929.00 903.25 921.25 +13.00 13,171 32,860 +1,259
Apr12 111019 915.75 923.25 897.50 915.75 +13.00 10,629 19,702 +1,647
May12 111019 911.25 918.25 893.00 910.75 +12.75 7,195 18,267 +465
Jun12 111019 907.25 915.50 891.00 908.25 +12.75 12,502 40,661 +2,984
Jul12 111019 907.00 913.75 904.50 908.50 +13.00 3,686 14,244 +787
Aug12 111019 906.50 914.50 904.25 909.00 +13.00 1,085 10,510 +111
Total Volume and Open Interest 397,103 536,578 +19,500
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111019 2.722 2.740 2.673 2.682 -0.040 210 865 -22
Dec11 111019 2.605 2.618 2.578 2.586 -0.023 105 1,552 -71
Jan12 111019 2.440 2.440 2.412 2.417 -0.023 101 1,188 +43
Feb12 111019 2.367 2.385 2.347 2.355 -0.016 43 748 +1
Mar12 111019 2.375 2.375 2.349 2.351 -0.024 66 1,003 -12
Apr12 111019 2.377 2.377 2.356 2.356 -0.024 76 666 +30
May12 111019 2.394 2.394 2.394 2.394 -0.013 34 687 +15
Total Volume and Open Interest 836 10,414 +54
WTI Crude Oil(ICE)
Nov11 111019 88.10 89.49 86.05 86.11 -2.23 33,293 18,043 -4,624
Dec11 111019 88.30 89.71 86.04 86.29 -2.24 83,759 112,787 -346
Jan12 111019 88.41 89.81 86.20 86.43 -2.25 22,767 45,784 +1,167
Feb12 111019 88.52 89.75 86.44 86.60 -2.25 9,561 20,370 -252
Mar12 111019 89.16 89.92 86.58 86.74 -2.26 8,448 23,340 +652
Apr12 111019 89.15 90.03 86.70 86.81 -2.27 4,672 10,241 +14
May12 111019 89.08 89.98 86.74 86.86 -2.28 4,012 8,893 +846
Jun12 111019 89.10 90.05 86.78 86.90 -2.28 7,280 35,369 -323
Jul12 111019 89.22 90.10 86.87 86.98 -2.29 1,083 7,277 -195
Aug12 111019 87.06 87.06 87.06 87.06 -2.30 576 4,689 -31
Sep12 111019 87.18 87.18 87.18 87.18 -2.32 564 7,565 -177
Oct12 111019 87.33 87.33 87.33 87.33 -2.35 265 1,967 +23
Nov12 111019 87.54 87.54 87.54 87.54 -2.37 271 3,163 +66
Dec12 111019 90.04 90.82 87.63 87.75 -2.40 7,072 51,881 +503
Jan13 111019 87.80 87.80 87.80 87.80 -2.42 6 2,047 +0
Feb13 111019 87.81 87.81 87.81 87.81 -2.43 5 592 +0
Total Volume and Open Interest 185,500 443,917 -3,008
US Dollar Index(ICE)
Dec11 111019 77.450 77.490 76.815 77.415 +0.003 35,305 67,439 -2,079
Mar12 111019 77.630 77.875 77.350 77.850 +0.007 14 565 +5
Jun12 111019 78.310 78.310 78.310 78.310 +0.007 0 2 +0
Total Volume and Open Interest 35,319 68,006 -2,074
Australian Dollar(CME)
Dec11 111019 101.87 102.76 101.28 101.47 -0.18 161,413 121,314 -1,177
Mar12 111019 100.58 101.65 100.47 100.47 -0.19 88 225 +26
Jun12 111019 99.58 99.80 99.58 99.58 -0.22 0 19 +0
Total Volume and Open Interest 161,501 121,691 -1,151
British Pound(CME)
Dec11 111019 157.01 158.47 156.90 157.53 +0.47 121,880 175,691 +683
Mar12 111019 156.92 158.27 156.88 157.40 +0.48 31 129 +6
Jun12 111019 157.25 157.25 156.79 157.25 +0.46 0 3 +0
Total Volume and Open Interest 121,911 175,827 +689
Canadian Dollar(CME)
Dec11 111019 98.38 99.01 97.73 97.96 -0.21 104,645 117,702 -1,225
Mar12 111019 98.17 98.85 97.65 97.79 -0.22 395 3,766 +26
Jun12 111019 98.51 98.51 97.60 97.67 -0.22 60 867 -21
Sep12 111019 98.59 98.63 97.56 97.56 -0.30 0 624 +0
Total Volume and Open Interest 105,100 123,074 -1,220
Japanese Yen(CME)
Dec11 111019 130.32 130.56 130.20 130.34 -0.05 81,072 151,772 +354
Mar12 111019 130.58 130.70 130.52 130.59 -0.05 19 458 +16
Jun12 111019 130.84 130.89 130.84 130.84 -0.05 0 21 +0
Total Volume and Open Interest 81,091 152,255 +370
Swiss Franc(CME)
Dec11 111019 111.29 111.83 110.75 110.85 -0.42 26,287 25,462 -385
Mar12 111019 111.12 111.56 111.12 111.12 -0.44 1 626 -1
Jun12 111019 111.97 111.97 111.44 111.44 -0.43 0 5 +0
Total Volume and Open Interest 26,290 26,097 -388
EuroFX(CME)
Dec11 111019 137.27 138.62 137.17 137.39 +0.05 338,900 227,423 -4,435
Mar12 111019 137.32 138.50 137.21 137.36 +0.05 367 2,217 +70
Jun12 111019 137.33 137.33 137.32 137.33 +0.01 0 830 +0
Total Volume and Open Interest 339,273 230,483 -4,363
Mexican Peso(CME)
Nov11 111019 740.0 743.2 740.0 740.0 -3.2      
Dec11 111019 744.2 747.2 736.5 738.2 -3.2 28,072 90,587 +1,908
Total Volume and Open Interest 28,072 90,949 +1,908
Brazilian Real(CME)
Nov11 111019 562.65 562.65 561.30 562.65 -2.20 532 1,774 +6
Dec11 111019 559.20 559.20 559.20 559.20 -2.50 160 4,684 +14
Jan12 111019 556.05 556.05 556.05 556.05 -2.50 847 10,149 +0
Feb12 111019 552.90 552.90 552.90 552.90 -2.50      
Total Volume and Open Interest 1,539 31,928 +20
30-Year T-Bonds(CBOT)
Dec11 111019 139~090 139~280 138~160 139~150 -0~040 358,415 610,428 -495
Mar12 111019 138~250 139~050 138~040 138~300 -0~040 701 1,860 +491
Jun12 111019 138~080 138~120 138~080 138~080 -0~040 0 1 +0
Total Volume and Open Interest 359,116 612,289 -4
10-Year T-Notes(CBOT)
Dec11 111019 128~185 129~020 128~100 128~270 +0~005 1,273,365 1,482,394 -2,831
Mar12 111019 127~245 128~000 127~185 128~000 unch 1,796 11,947 +852
Jun12 111019 127~000 127~000 127~000 127~000 unch      
Total Volume and Open Interest 1,275,161 1,494,341 -1,979
5-Year T-Notes(CBOT)
Dec11 111019 122~017 122~045 122~001 122~032 unch 546,240 1,172,959 +12,737
Mar12 111019 121~096 121~096 121~091 121~096 +0~005 0 3 +0
Jun12 111019 120~120 120~120 120~115 120~120 +0~005      
Total Volume and Open Interest 546,240 1,172,962 +12,737
2 Year T-Notes(CBOT)
Dec11 111019 110~013 110~014 110~010 110~013 +0~001 197,938 702,513 -7,843
Mar12 111019 110~011 110~011 110~010 110~011 +0~001 0 243 +0
Jun12 111019 109~103 109~103 109~102 109~103 +0~001      
Total Volume and Open Interest 197,938 702,756 -7,843
Eurodollars(CME)
Dec11 111019 99.470 99.490 99.465 99.470 +0.005 167,590 1,023,992 +2,119
Mar12 111019 99.395 99.420 99.385 99.395 +0.005 184,873 976,838 -11,528
Jun12 111019 99.365 99.395 99.360 99.365 +0.005 164,076 1,064,114 -6,782
Sep12 111019 99.355 99.380 99.340 99.345 +0.005 146,596 755,274 +9,930
Dec12 111019 99.335 99.355 99.320 99.330 +0.005 155,595 746,335 -6,167
Mar13 111019 99.315 99.335 99.295 99.315 +0.010 161,379 760,797 -12,536
Jun13 111019 99.245 99.270 99.220 99.255 +0.015 149,590 508,579 +15,040
Sep13 111019 99.140 99.160 99.110 99.150 +0.015 144,804 434,218 -311
Dec13 111019 98.965 99.000 98.935 98.990 +0.020 139,688 408,817 -1,428
Mar14 111019 98.800 98.840 98.760 98.825 +0.020 82,269 296,017 +4,081
Jun14 111019 98.600 98.650 98.560 98.630 +0.015 69,579 256,167 +947
Sep14 111019 98.390 98.445 98.345 98.420 +0.010 69,092 165,826 -1,074
Dec14 111019 98.180 98.235 98.125 98.205 +0.005 56,277 141,735 +2,741
Mar15 111019 97.995 98.045 97.935 98.015 +0.005 38,946 109,375 +1,149
Jun15 111019 6.060 6.115 6.000 6.080 unch 34,357 91,230 +2,295
Sep15 111019 5.885 5.940 5.825 5.905 unch 33,188 76,558 +1,010
Dec15 111019 5.715 5.760 5.650 5.730 unch 15,736 55,071 -1,191
Mar16 111019 5.570 5.620 5.505 5.590 unch 11,470 47,351 -404
Total Volume and Open Interest 1,863,702 8,135,836 +3,469
30 Day Federal Funds(CBOT)
Oct11 111019 99.927 99.927 99.925 99.925 unch 5,357 63,051 -40
Nov11 111019 99.920 99.925 99.920 99.920 unch 2,665 63,442 +1,109
Dec11 111019 99.915 99.920 99.915 99.915 unch 276 57,766 -61
Jan12 111019 99.905 99.910 99.905 99.905 unch 302 52,739 +101
Feb12 111019 99.900 99.900 99.895 99.895 unch 474 44,946 +34
Mar12 111019 99.885 99.890 99.885 99.890 unch 1,126 31,229 +566
Total Volume and Open Interest 30,187 621,992 -116
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111019 99.673 99.673 99.673 99.673 unch 0 281 +0
Mar12 111019 99.670 99.670 99.670 99.670 unch 0 300 +0
Jun12 111019 99.673 99.673 99.673 99.673 unch      
Sep12 111019 99.670 99.670 99.670 99.670 unch      
Dec12 111019 99.670 99.670 99.670 99.670 unch      
Mar13 111019 99.670 99.670 99.670 99.670 unch      
Jun13 111019 99.625 99.625 99.625 99.625 unch      
Sep13 111019 99.485 99.485 99.485 99.485 unch      
Dec13 111019 99.345 99.345 99.345 99.345 unch      
Mar14 111019 99.205 99.205 99.205 99.205 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111019 99.67 99.67 99.67 99.67 unch 0 2,179 +0
Mar12 111019 99.67 99.67 99.67 99.67 unch 0 2,378 +0
Jun12 111019 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111019 99.67 99.67 99.67 99.67 unch 0 610 +0
Dec12 111019 99.67 99.67 99.67 99.67 unch 0 51 +0
Mar13 111019 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111019 99.62 99.62 99.62 99.62 unch      
Sep13 111019 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 6,691 +0
Japanese Gov't Bonds(SGX)
Dec11 111019 142.23 142.35 142.09 142.09 -0.16 2,026 19,230 -528
Mar12 111019 141.50 141.50 141.50 141.50 -0.16 0 5 +0
Jun12 111019 139.41 139.41 139.41 139.41 -0.16      
Total Volume and Open Interest 2,026 19,235 -528
Euro-Bund(EUREX)
Dec11 111019 135.12 135.45 134.32 135.09 -0.49 971,324 948,086 -20,784
Mar12 111019 135.41 135.67 134.77 135.42 -0.52 76 2,252 -10
Jun12 111019 135.39 135.39 135.39 135.39 -0.49      
Total Volume and Open Interest 971,400 950,338 -20,794
Euro-Bobl(EUREX)
Dec11 111019 121.81 121.99 121.43 121.76 -0.24 451,089 748,164 +11,983
Mar12 111019 122.02 122.02 122.02 122.02 -0.27 0 17,038 +0
Jun12 111019 121.91 121.91 121.91 121.91 -0.24      
Total Volume and Open Interest 451,089 765,202 +11,983
3-Mth Euribor(EUREX)
Dec11 111019 98.595 98.595 98.585 98.590 -0.030 9 1,758 -1
Mar12 111019 98.765 98.770 98.765 98.770 -0.025 1 2,083 +1
Jun12 111019 98.840 98.840 98.840 98.840 -0.025 0 958 +0
Total Volume and Open Interest 10 8,081 +0
Long Gilt(LIFFE)
Dec11 111019 128~09 128~18 127~17 128~04 -0~12 134,436 289,464 -13,723
Mar12 111019 112~05 112~07 111~14 111~27 -16~28      
Total Volume and Open Interest 134,436 289,464 -13,723
3-Mth Short Sterling(LIFFE)
Dec11 111019 98.95 98.96 98.95 98.95 unch 19,152 348,661 +614
Mar12 111019 98.97 98.98 98.96 98.97 unch 32,126 344,922 +2,991
Jun12 111019 98.99 99.00 98.97 98.98 -0.01 36,652 219,577 +6,806
Sep12 111019 98.99 99.01 98.96 98.98 -0.01 37,114 229,885 +7,756
Dec12 111019 98.94 98.96 98.90 98.94 -0.01 42,771 176,958 -1,203
Mar13 111019 98.89 98.92 98.85 98.89 -0.01 36,481 150,412 -1,131
Total Volume and Open Interest 279,414 1,852,405 +10,455
3-Mth Euribor(LIFFE)
Dec11 111019 98.595 98.610 98.570 98.590 -0.030 114,795 738,707 -405
Mar12 111019 98.765 98.790 98.745 98.770 -0.025 114,385 521,020 +9,936
Jun12 111019 98.835 98.870 98.810 98.840 -0.025 97,340 368,315 +3,522
Total Volume and Open Interest 679,534 3,336,920 +28,619
3-Mth Aus T-Bills(SFE)
Dec11 111019 95.48 95.52 95.43 95.46 -0.01 21,628 219,748 +416
Mar12 111019 95.86 95.93 95.79 95.83 -0.02 19,307 192,495 +384
Jun12 111019 95.98 96.05 95.92 95.95 -0.02 10,875 115,182 +1,315
Sep12 111019 95.95 96.03 95.90 95.93 -0.01 6,972 81,327 +1,617
Dec12 111019 95.88 95.96 95.84 95.86 -0.02 2,075 47,188 -23
Mar13 111019 95.87 95.89 95.79 95.81 -0.01 585 44,568 -174
Jun13 111019 95.80 95.82 95.73 95.73 -0.03 319 32,933 -156
Sep13 111019 95.70 95.73 95.63 95.65 -0.02 457 14,201 +36
Dec13 111019 95.62 95.62 95.55 95.55 -0.02 51 3,362 +1
Mar14 111019 95.44 95.44 95.44 95.44 -0.02 20 426 +0
Total Volume and Open Interest 62,309 751,496 +3,416
10-Year Aus T-Bonds(SFE)
Dec11 111019 95.51 95.61 95.48 95.50 -0.01 53,889 341,030 +3,751
Mar12 111019 95.50 95.50 95.50 95.50 -0.01      
Total Volume and Open Interest 53,889 341,030 +3,751
3-Year Aus T-Bonds(SFE)
Dec11 111019 96.16 96.26 96.13 96.16 -0.01 130,127 465,312 -6,563
Mar12 111019 96.16 96.16 96.16 96.16 -0.01      
Total Volume and Open Interest 130,127 465,312 -6,563
Gold(CMX)
Oct11 111019 1659.3 1659.3 1641.3 1646.0 -5.7 85 710 +3
Dec11 111019 1656.9 1666.9 1641.1 1647.0 -5.8 195,659 264,187 -11,174
Feb12 111019 1658.9 1668.1 1643.0 1648.9 -5.8 6,940 51,464 +2,800
Apr12 111019 1663.8 1666.0 1648.0 1650.5 -5.7 552 13,324 +8
Jun12 111019 1660.5 1665.1 1648.9 1652.1 -5.7 991 17,908 +149
Aug12 111019 1666.2 1666.4 1653.7 1653.7 -5.7 62 7,544 +0
Oct12 111019 1668.7 1669.7 1652.5 1655.5 -5.7 16 5,871 -6
Dec12 111019 1665.0 1671.0 1652.7 1657.6 -5.7 63 14,946 +8
Feb13 111019 1659.8 1659.8 1659.8 1659.8 -5.7 43 3,392 +0
Apr13 111019 1662.2 1662.2 1662.2 1662.2 -5.7 1 281 +1
Jun13 111019 1671.3 1671.3 1665.2 1665.2 -5.8 285 12,300 +162
Aug13 111019 1668.2 1668.2 1668.2 1668.2 -6.0 0 45 +0
Total Volume and Open Interest 206,451 437,739 -7,652
Silver(CMX)
Dec11 111019 3205.0 3215.0 3090.0 3127.7 -55.4 55,972 60,041 -460
Mar12 111019 3192.0 3208.5 3100.0 3131.7 -55.7 2,353 11,600 +609
May12 111019 3162.0 3162.0 3109.0 3133.3 -56.4 291 3,008 -25
Jul12 111019 3174.0 3174.0 3116.5 3134.3 -56.6 312 2,538 +98
Sep12 111019 3171.0 3171.0 3131.5 3134.3 -56.2 447 1,181 +159
Dec12 111019 3161.0 3209.5 3134.3 3134.3 -56.4 502 11,118 +305
Mar13 111019 3128.1 3128.1 3128.1 3128.1 -56.8 1 752 +1
Total Volume and Open Interest 60,179 103,357 +753
Platinum(NYMEX)
Oct11 111019 1519.1 1519.1 1519.1 1519.1 -17.6 11 80 -13
Jan12 111019 1533.2 1556.6 1514.3 1523.1 -17.6 6,086 34,525 +30
Apr12 111019 1532.1 1541.1 1518.5 1526.2 -18.4 366 2,959 +51
Jul12 111019 1545.6 1546.7 1529.8 1529.8 -18.4 13 39 -1
Total Volume and Open Interest 6,487 37,657 +78
Palladium(NYMEX)
Dec11 111019 622.00 628.00 600.80 608.40 -11.50 3,219 18,863 +13
Mar12 111019 621.20 621.50 608.00 609.75 -11.50 79 528 +77
Jun12 111019 610.75 610.75 610.75 610.75 -11.50 0 6 +0
Total Volume and Open Interest 3,298 19,398 +89
Copper(CMX)
Dec11 111019 337.40 337.75 320.60 325.80 -10.20 64,713 77,170 -341
Mar12 111019 339.00 339.25 322.65 327.75 -10.20 6,531 31,655 +1,534
May12 111019 339.85 339.85 324.35 328.80 -10.15 637 8,502 -45
Jul12 111019 329.30 329.55 325.75 329.55 -10.15 144 2,593 +17
Sep12 111019 330.10 330.10 330.10 330.10 -10.10 53 1,274 +14
Total Volume and Open Interest 73,556 129,014 +1,056
DJIA Index(CBOT)
Dec11 111019 11493 11570 11415 11444 -82 324 12,399 +11
Mar12 111019 11369 11451 11369 11369 -82 0 21 +0
Jun12 111019 11299 11381 11299 11299 -82      
Sep12 111019 11236 11318 11236 11236 -82      
Total Volume and Open Interest 324 12,420 +11
E-mini DJIA Index(CBOT)
Dec11 111019 11525 11571 11405 11444 -82 155,436 75,773 +3,088
Mar12 111019 11416 11475 11350 11369 -82 6 104 -1
Jun12 111019 11299 11299 11299 11299 -82 0 2 +0
Sep12 111019 11236 11236 11236 11236 -82 0 10 +0
Total Volume and Open Interest 155,442 75,889 +3,087
S & P 500(CME)
Dec11 111019 1222.20 1227.10 1201.50 1206.60 -16.50 20,313 285,690 +2,297
Mar12 111019 1215.00 1218.00 1197.00 1200.50 -16.50 9 4,369 +6
Jun12 111019 1195.40 1213.50 1192.00 1195.40 -16.60 3 1,400 +0
Sep12 111019 1189.40 1207.50 1186.00 1189.40 -16.60      
Total Volume and Open Interest 20,325 291,559 +2,303
S & P 500 E-Mini(Globex)
Dec11 111019 1222.75 1227.25 1201.50 1206.50 -16.50 2,978,540 2,994,319 -10,283
Mar12 111019 1216.00 1220.25 1196.00 1200.50 -16.50 3,504 9,297 +1,127
Total Volume and Open Interest 2,982,047 3,003,811 -9,156
NASDAQ 100(CME)
Dec11 111019 2345.00 2367.50 2305.00 2318.00 -45.80 3,842 20,077 +2,112
Mar12 111019 2313.30 2313.30 2310.00 2313.30 -46.50      
Jun12 111019 2310.30 2310.80 2310.30 2310.30 -46.50      
Total Volume and Open Interest 3,842 20,077 +2,112
NASDAQ 100 E-Mini(Globex)
Dec11 111019 2365.30 2368.30 2305.80 2318.00 -45.80 381,902 324,448 +18,143
Mar12 111019 2344.00 2344.00 2304.50 2313.30 -46.50 27 138 -8
Total Volume and Open Interest 381,929 324,594 +18,135
S & P Midcap 400(CME)
Dec11 111019 839.40 852.00 837.00 839.40 -12.20 291 4,353 -202
Mar12 111019 837.40 837.40 835.10 837.40 -12.20      
Jun12 111019 835.40 835.40 833.10 835.40 -12.20      
Total Volume and Open Interest 291 4,353 -202
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111019 8860 8885 8730 8765 -120 7,818 25,566 +351
Mar12 111019 8765 8885 8765 8765 -120 0 13 -10
Total Volume and Open Interest 7,818 25,579 +341
Nikkei 225(SGX)
Dec11 111019 8705 8840 8685 8790 +50 98,501 195,626 -1,296
Mar12 111019 8780 8780 8780 8780 +50 30 5,268 +5
Jun12 111019 8705 8705 8705 8705 +50 0 18 +0
Total Volume and Open Interest 98,605 207,433 -1,306
CAC 40(EURONEXT)
Oct11 111019 3169.0 3185.0 3120.0 3157.5 +15.5 210,195 317,371 +46,664
Nov11 111019 3171.0 3179.5 3115.0 3152.5 +15.0 95,800 118,279 +64,254
Dec11 111019 3163.0 3170.0 3115.0 3150.5 +15.0 1,824 44,313 +261
Total Volume and Open Interest 307,821 479,969 +111,181
Hang Seng Index(HKFE)
Oct11 111019 18390 18433 18181 18290 +151 95,817 87,545 -120
Nov11 111019 18350 18389 18155 18249 +154 1,091 5,202 -81
Dec11 111019 18326 18357 18144 18231 +148 587 10,112 +72
Total Volume and Open Interest 97,525 104,047 -129
DAX(EUREX)
Dec11 111019 5950.0 5988.5 5844.0 5919.0 +46.0 197,847 188,529 +3,015
Mar12 111019 5949.0 5992.0 5861.5 5932.5 +45.5 454 7,054 +29
Jun12 111019 5976.0 5998.0 5900.0 5952.5 +45.0 67 708 +28
Total Volume and Open Interest 198,368 196,291 +3,072
FT-SE 100(EURONEXT)
Dec11 111019 5445.00 5462.00 5352.50 5418.00 +43.00 124,020 645,885 +3,387
Mar12 111019 5390.50 5390.50 5384.00 5384.00 +42.50 65 1,133 +62
Jun12 111019 5383.00 5384.00 5348.00 5348.00 +44.00 0 503 +0
Total Volume and Open Interest 124,085 647,521 +3,449
SPI 200(SFE)
Dec11 111019 4189.0 4258.0 4156.0 4218.0 +33.0 40,912 204,482 +8,612
Mar12 111019 4160.0 4199.0 4160.0 4199.0 +35.0 12 2,626 +3
Jun12 111019 4209.0 4209.0 4209.0 4209.0 +33.0 6 1,183 +0
Total Volume and Open Interest 42,440 214,529 +9,589
GSCI(CME)
Nov11 111019 626.00 642.00 626.00 626.00 -10.50 181 7,718 +58
Dec11 111019 628.00 643.00 628.00 628.00 -10.00 2 17 +0
Jan12 111019 627.00 642.50 627.00 627.00 -10.00      
Total Volume and Open Interest 183 7,735 +58
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