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 Thu October 20, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111020 1225.00 1226.25 1201.50 1225.00 unch 141,052 167,302 -4,770
Jan12 111020 1231.00 1232.25 1207.50 1230.50 -0.75 59,334 178,303 +3,930
Mar12 111020 1238.50 1239.75 1215.00 1237.75 -0.75 22,732 75,289 -124
May12 111020 1243.75 1243.75 1220.75 1243.50 -0.25 14,150 65,317 +499
Jul12 111020 1249.50 1250.50 1226.75 1250.00 unch 11,972 45,553 +1,132
Aug12 111020 1231.25 1243.00 1223.75 1243.00 +1.00 86 485 -29
Sep12 111020 1212.00 1225.75 1210.00 1225.75 +0.75 74 372 +9
Nov12 111020 1212.00 1213.75 1192.00 1212.25 -0.25 5,279 45,902 +849
Jan13 111020 1220.25 1220.50 1220.25 1220.25 -0.25 0 10,232 +0
Mar13 111020 1220.75 1226.00 1220.75 1225.75 -0.25 0 161 +0
May13 111020 1222.00 1226.50 1222.00 1226.25 -0.25 0 74 +0
Jul13 111020 1231.25 1231.50 1231.25 1231.25 -0.25 0 191 +0
Aug13 111020 1229.25 1229.50 1229.25 1229.25 -0.25      
Sep13 111020 1213.25 1213.50 1213.25 1213.25 -0.25      
Total Volume and Open Interest 254,735 590,786 +1,519
Soybean Meal(CBOT)
Dec11 111020 319.60 321.20 314.20 320.30 +1.00 44,249 92,883 +568
Jan12 111020 321.00 322.60 315.80 321.70 +0.80 8,508 21,674 -244
Mar12 111020 323.30 324.90 318.00 324.00 +0.80 3,600 22,230 +301
May12 111020 324.00 325.90 319.30 325.00 +1.20 1,485 17,698 +151
Jul12 111020 326.00 327.60 321.10 326.80 +1.00 2,344 15,809 +223
Aug12 111020 325.50 326.50 321.60 326.50 +1.00 230 2,911 +131
Sep12 111020 323.50 324.90 320.50 324.50 +1.00 232 3,291 +134
Oct12 111020 316.00 318.20 316.00 318.20 +1.10 86 2,184 +29
Dec12 111020 315.20 318.50 312.90 318.40 +0.80 1,546 9,309 +664
Jan13 111020 319.80 320.10 319.30 320.10 +0.80 62 843 +48
Total Volume and Open Interest 62,535 190,096 +2,185
Soybean Oil(CBOT)
Dec11 111020 51.55 51.57 50.54 51.39 -0.09 61,963 118,481 -600
Jan12 111020 51.81 51.82 50.81 51.66 -0.08 11,379 67,088 +1,356
Mar12 111020 52.12 52.13 51.14 52.00 -0.08 6,529 44,147 -161
May12 111020 52.34 52.38 51.41 52.26 -0.07 2,827 27,516 +232
Jul12 111020 52.54 52.54 51.60 52.48 -0.05 2,827 19,891 +910
Aug12 111020 52.57 52.57 51.85 52.53 -0.05 130 2,672 +4
Sep12 111020 52.50 52.50 51.90 52.49 -0.05 377 2,996 +251
Oct12 111020 52.25 52.29 51.46 52.24 -0.05 148 3,132 +66
Dec12 111020 52.19 52.26 51.19 52.14 -0.04 1,253 11,638 +520
Jan13 111020 52.00 52.18 51.63 52.14 -0.04 0 15 +0
Total Volume and Open Interest 87,433 297,610 +2,578
Canola(WCE)
Nov11 111020 525.6 526.7 518.5 524.5 -1.1 5,496 32,651 -7,359
Jan12 111020 532.8 536.5 528.0 534.0 -1.4 4,571 87,076 +1,527
Mar12 111020 543.3 544.8 536.9 542.7 -1.6 599 21,756 +99
May12 111020 546.9 551.3 543.1 549.4 -1.4 566 12,015 +319
Jul12 111020 553.8 556.0 547.9 555.1 -1.4 134 5,188 +77
Total Volume and Open Interest 11,392 170,460 -5,337
Corn(CBOT)
Dec11 111020 638.25 651.00 632.00 649.50 +11.00 164,058 554,512 -13,223
Mar12 111020 648.00 660.75 642.00 659.25 +10.75 51,754 278,980 +4,786
May12 111020 654.50 666.00 648.25 664.50 +10.25 12,339 86,418 +1,220
Jul12 111020 657.75 669.75 652.00 668.75 +10.50 15,458 116,069 +767
Sep12 111020 612.75 625.50 610.50 624.50 +8.00 2,433 31,454 +546
Dec12 111020 592.25 600.25 589.75 600.25 +6.75 10,425 118,206 +710
Mar13 111020 604.00 610.75 604.00 610.75 +6.00 447 30,155 +263
May13 111020 612.25 617.75 611.50 617.75 +6.25 15 1,196 +3
Jul13 111020 620.00 623.25 616.50 623.25 +6.75 43 1,573 +7
Sep13 111020 598.25 598.25 592.50 598.25 +5.75 0 306 +0
Total Volume and Open Interest 257,068 1,232,472 -4,859
Wheat(CBOT)
Dec11 111020 619.00 632.25 613.50 630.75 +11.25 44,916 202,707 -2,993
Mar12 111020 652.75 664.50 646.00 663.00 +11.25 12,215 93,434 -1,015
May12 111020 672.75 685.25 667.25 684.25 +9.25 1,419 28,761 +18
Jul12 111020 691.25 702.75 683.50 700.75 +9.25 2,776 61,642 +406
Sep12 111020 711.00 718.00 701.75 718.00 +9.00 206 3,984 +34
Dec12 111020 724.75 736.75 718.50 735.25 +8.50 597 31,613 +63
Total Volume and Open Interest 62,179 425,942 -3,480
Wheat(KCBT)
Dec11 111020 705.25 725.00 699.25 725.00 +19.50 5,721 62,343 -410
Mar12 111020 719.75 739.50 714.00 739.50 +19.25 2,136 48,172 -33
May12 111020 725.25 748.00 723.00 748.00 +20.25 441 8,527 -47
Jul12 111020 733.50 756.00 728.75 756.00 +21.50 783 30,970 -181
Sep12 111020 745.00 768.00 741.50 768.00 +21.50 44 2,670 +8
Dec12 111020 761.50 783.50 760.00 783.50 +20.00 28 3,474 -26
Total Volume and Open Interest 9,162 156,448 -684
Wheat(MGE)
Dec11 111020 905.00 926.50 896.00 917.50 +6.00 959 11,381 -317
Mar12 111020 849.50 864.00 833.50 849.75 +0.25 890 15,292 +122
May12 111020 817.00 845.25 817.00 831.50 unch 245 4,891 +51
Jul12 111020 808.00 835.75 808.00 823.75 +0.75 188 5,356 -4
Sep12 111020 791.50 808.75 785.25 800.25 +2.00 84 2,846 +2
Total Volume and Open Interest 2,409 41,570 -164
Oats(CBOT)
Dec11 111020 337.25 339.75 334.00 337.00 unch 515 12,264 -52
Mar12 111020 346.75 347.00 344.00 347.00 unch 86 3,248 +50
May12 111020 352.50 353.50 352.25 353.50 unch 1 223 +0
Jul12 111020 359.50 359.50 359.50 359.50 unch 1 19 +1
Total Volume and Open Interest 615 15,863 +11
Rough Rice(CBOT)
Nov11 111020 16.41 16.58 16.24 16.32 -0.14 385 7,185 -217
Jan12 111020 16.72 16.90 16.55 16.62 -0.13 445 7,467 +260
Mar12 111020 17.02 17.20 16.86 16.92 -0.13 27 3,040 +15
May12 111020 17.22 17.35 17.15 17.18 -0.11 11 317 +0
Total Volume and Open Interest 886 18,362 +71
Live Cattle(CME)
Oct11 111020 121.350 121.800 119.930 121.450 +0.050 3,577 8,454 -577
Dec11 111020 122.800 123.080 121.050 121.800 -1.150 21,377 156,765 -1,569
Feb12 111020 125.535 125.730 123.885 124.800 -0.750 9,535 77,905 +181
Apr12 111020 128.880 129.250 127.785 128.850 -0.385 7,661 60,498 +2,106
Jun12 111020 126.000 126.500 125.035 126.400 +0.400 1,749 26,448 +465
Aug12 111020 125.180 126.000 124.330 125.950 +0.150 274 5,335 +73
Total Volume and Open Interest 44,350 338,797 +785
Feeder Cattle(CME)
Oct11 111020 139.035 139.500 138.100 139.285 +0.085 340 3,213 -152
Nov11 111020 142.300 142.850 141.000 142.035 -0.615 2,180 11,717 -134
Jan12 111020 146.400 147.450 145.735 146.985 +0.235 1,655 13,121 +459
Mar12 111020 146.800 147.700 146.100 147.500 +0.200 422 4,762 +66
Apr12 111020 147.000 147.950 146.450 147.650 unch 135 1,078 +24
May12 111020 147.550 148.150 146.600 148.000 -0.100 146 1,123 +63
Aug12 111020 148.700 149.200 147.400 149.100 +0.100 100 1,344 +56
Total Volume and Open Interest 4,982 36,445 +385
Lean Hogs(CME)
Dec11 111020 90.550 90.850 88.785 89.980 -0.100 19,102 103,081 -368
Feb12 111020 93.180 93.180 91.400 92.500 -0.035 10,509 63,975 +290
Apr12 111020 95.430 95.600 94.400 95.000 -0.200 7,204 50,707 -271
May12 111020 99.500 99.750 98.500 99.750 unch 154 2,016 +35
Jun12 111020 101.050 101.050 100.035 100.850 -0.100 2,309 30,660 +909
Jul12 111020 99.580 99.950 98.635 99.830 +0.250 302 8,720 +68
Aug12 111020 97.600 97.800 96.700 97.700 -0.250 355 9,470 +171
Oct12 111020 85.885 86.100 85.080 86.050 -0.235 553 4,465 +75
Total Volume and Open Interest 40,671 274,965 +897
Class III Milk(CME)
Oct11 111020 17.95 17.95 17.92 17.93 +0.01 10 5,169 -11
Nov11 111020 17.43 17.50 17.05 17.42 +0.06 294 5,332 +87
Dec11 111020 16.88 16.88 16.53 16.67 -0.13 235 4,660 +40
Jan12 111020 16.48 16.48 16.31 16.40 -0.06 99 2,353 +18
Feb12 111020 16.25 16.25 16.00 16.02 -0.13 78 2,107 +37
Total Volume and Open Interest 1,055 31,174 +308
Cocoa(ICE)
Dec11 111020 2590 2611 2545 2562 -41 8,217 72,254 -431
Mar12 111020 2637 2652 2590 2607 -37 1,997 62,468 +366
May12 111020 2643 2656 2605 2621 -38 1,335 19,628 +62
Jul12 111020 2685 2685 2624 2638 -38 235 10,118 +67
Sep12 111020 2670 2670 2641 2654 -37 51 11,490 +5
Dec12 111020 2673 2709 2647 2664 -39 214 9,970 -125
Mar13 111020 2700 2730 2670 2686 -38 156 2,810 +87
Total Volume and Open Interest 12,249 190,884 +31
Coffee "C"(ICE)
Dec11 111020 234.40 236.85 229.70 231.65 -4.50 11,179 64,526 -430
Mar12 111020 236.75 239.80 233.00 234.65 -4.45 4,449 32,253 +100
May12 111020 238.40 240.00 234.50 236.00 -4.55 1,272 12,789 +81
Jul12 111020 240.00 240.75 235.70 237.10 -4.60 305 4,102 -24
Sep12 111020 239.25 240.50 237.00 237.25 -4.55 68 3,288 +11
Dec12 111020 239.20 240.25 237.40 237.40 -4.40 38 2,652 +14
Total Volume and Open Interest 17,311 120,497 -248
Orange Juice(ICE)
Nov11 111020 172.65 174.85 169.35 174.30 +2.05 1,442 5,825 -543
Jan12 111020 168.25 169.95 165.35 169.40 +1.15 1,694 13,924 +1,282
Mar12 111020 164.15 167.95 164.15 167.95 +1.50 44 4,319 +20
May12 111020 166.80 166.80 166.80 166.80 +1.55 2 1,552 -1
Jul12 111020 167.15 167.15 167.15 167.15 +1.65 0 319 +0
Sep12 111020 166.75 166.75 166.75 166.75 +1.95 0 53 +0
Total Volume and Open Interest 3,182 26,005 +758
Sugar #11(ICE)
Mar12 111020 26.70 27.10 26.13 26.80 -0.17 56,213 250,051 +271
May12 111020 25.63 26.20 25.32 25.97 -0.12 17,050 79,350 +2,354
Jul12 111020 24.84 25.20 24.45 25.04 -0.07 9,686 71,467 +536
Oct12 111020 24.25 24.65 23.99 24.56 -0.04 4,302 42,730 +507
Mar13 111020 24.22 24.72 23.95 24.57 unch 1,878 29,633 +151
Total Volume and Open Interest 89,845 502,408 +4,036
London Cocoa(LCE)
Dec11 111020 1668 1685 1666 1671 -16 5,585 78,132 +227
Mar12 111020 1686 1706 1686 1691 -15 2,416 57,089 +329
May12 111020 1706 1723 1702 1706 -15 725 15,836 +35
Jul12 111020 1715 1736 1715 1721 -13 1,048 18,672 +273
Sep12 111020 1735 1753 1732 1736 -12 395 12,471 +97
Dec12 111020 1744 1760 1742 1748 -11 27 10,505 +12
Mar13 111020 1758 1758 1758 1758 -13 0 2,362 +0
Total Volume and Open Interest 10,196 195,574 +973
London Sugar(LCE)
Dec11 111020 685.20 698.80 677.90 683.00 -16.00 3,277 18,595 +893
Mar12 111020 668.60 680.90 661.90 664.70 -17.20 1,877 14,642 +507
May12 111020 653.60 670.30 653.60 655.90 -14.20 443 6,713 +110
Aug12 111020 638.90 653.00 638.90 640.80 -12.20 133 3,998 +53
Oct12 111020 625.80 639.50 625.80 628.70 -10.00 99 2,454 +5
Total Volume and Open Interest 5,849 48,134 +1,577
Cotton(ICE)
Dec11 111020 99.60 100.04 96.78 96.86 -2.86 7,957 83,364 +476
Mar12 111020 97.78 97.78 95.20 95.42 -2.45 3,312 43,418 -158
May12 111020 97.00 97.30 95.00 95.23 -2.21 1,715 9,829 +486
Jul12 111020 96.74 97.06 94.80 94.96 -2.19 867 11,742 +349
Oct12 111020 93.61 93.61 93.61 93.61 -1.44 0 3 +0
Dec12 111020 93.00 93.25 92.00 92.11 -1.11 450 3,618 +122
Total Volume and Open Interest 14,302 152,825 +1,275
Lumber(CME)
Nov11 111020 221.1 222.0 214.5 216.2 -5.8 1,320 3,138 -851
Jan12 111020 236.0 236.8 229.1 229.6 -8.9 1,180 5,196 +354
Mar12 111020 250.0 251.0 248.0 249.0 -6.5 46 1,257 +0
May12 111020 264.9 264.9 263.0 263.0 -5.0 6 161 -1
Total Volume and Open Interest 2,552 9,777 -498
Crude Oil(NYM)
Nov11 111020 86.10 86.94 84.10 85.30 -0.81 112,020 13,927 -35,934
Dec11 111020 86.20 87.12 84.22 86.07 -0.22 366,337 361,722 +5,502
Jan12 111020 86.38 87.24 84.38 86.21 -0.22 49,751 175,102 +1,045
Feb12 111020 86.51 87.31 84.57 86.37 -0.23 22,551 69,578 +1,544
Mar12 111020 86.69 87.45 84.69 86.53 -0.21 18,496 70,077 +386
Apr12 111020 86.49 87.31 84.94 86.64 -0.17 6,291 34,611 -335
May12 111020 86.48 87.39 84.95 86.75 -0.11 5,842 27,846 +327
Jun12 111020 87.09 87.75 85.00 86.85 -0.05 19,400 73,825 -98
Jul12 111020 86.65 87.49 85.15 86.96 -0.02 2,306 36,804 -287
Aug12 111020 87.35 87.60 85.61 87.05 -0.01 2,024 20,108 +192
Sep12 111020 87.05 87.31 87.04 87.17 -0.01 4,201 19,536 +466
Oct12 111020 86.06 87.50 86.06 87.32 -0.01 2,216 23,158 +297
Nov12 111020 87.52 87.52 87.52 87.52 -0.02 2,896 25,013 -17
Dec12 111020 87.69 88.34 86.00 87.72 -0.03 30,703 164,160 +214
Jan13 111020 87.77 87.77 87.77 87.77 -0.03 1,123 24,871 +303
Feb13 111020 87.78 87.78 87.78 87.78 -0.03 306 9,705 -98
Total Volume and Open Interest 665,796 1,406,505 -25,058
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 111020 86.200 87.125 84.225 86.075 -0.225 11,569 2,003 +392
Jan12 111020 86.475 87.000 84.450 86.200 -0.225 264 346 -50
Feb12 111020 87.000 87.000 85.075 86.375 -0.225 81 70 -42
Mar12 111020 84.750 86.525 84.750 86.525 -0.225 0 13 +0
Apr12 111020 86.900 86.925 86.650 86.650 -0.150 0 22 +0
May12 111020 86.750 86.750 86.750 86.750 -0.100 0 7 +0
Jun12 111020 86.850 86.850 86.850 86.850 -0.050 2 18 +2
Jul12 111020 86.950 86.950 86.950 86.950 -0.025 0 4 +0
Total Volume and Open Interest 11,918 2,713 -2,379
Heating Oil(NYM)
Nov11 111020 299.16 303.45 296.85 303.01 +4.89 40,578 52,382 -3,346
Dec11 111020 298.77 303.07 296.37 302.66 +4.66 52,096 71,938 +2,168
Jan12 111020 296.88 301.70 295.40 301.30 +4.18 26,182 48,163 +167
Feb12 111020 295.16 299.66 293.53 299.25 +3.82 13,032 20,854 -443
Mar12 111020 292.50 296.67 290.73 296.41 +3.54 8,982 21,699 -191
Apr12 111020 288.78 292.35 287.11 292.03 +3.35 2,436 11,537 -116
May12 111020 284.71 287.73 283.18 287.73 +3.16 1,524 8,016 +70
Jun12 111020 282.22 285.52 280.18 285.16 +2.94 8,293 31,284 +1,274
Jul12 111020 284.23 284.71 280.00 284.71 +2.77 268 7,239 +3
Aug12 111020 284.61 284.61 284.61 284.61 +2.63 56 4,047 -7
Sep12 111020 284.61 284.61 284.61 284.61 +2.50 68 4,309 +37
Oct12 111020 285.21 285.21 285.21 285.21 +2.49 39 1,421 -6
Total Volume and Open Interest 154,133 298,312 -582
Gasoline(NYMEX)
Nov11 111020 267.70 269.62 261.15 267.55 +0.40 42,663 44,286 -2,829
Dec11 111020 265.06 267.44 259.52 265.70 +1.21 54,531 78,380 +3,297
Jan12 111020 262.00 265.89 258.73 264.66 +1.68 25,498 38,024 -2,217
Feb12 111020 262.42 265.60 258.66 264.15 +1.75 13,431 17,137 -749
Mar12 111020 263.57 265.92 258.88 264.24 +1.69 9,344 20,285 +78
Apr12 111020 275.32 277.28 270.62 276.06 +1.80 4,457 15,994 +209
May12 111020 276.50 276.50 275.34 275.34 +1.71 4,332 10,373 -322
Jun12 111020 270.71 274.74 268.40 273.50 +1.72 7,581 19,412 +198
Jul12 111020 269.56 271.13 269.56 271.13 +1.71 1,789 4,989 -354
Aug12 111020 265.50 268.30 265.50 268.30 +1.50 324 5,179 +38
Total Volume and Open Interest 164,804 275,759 -2,591
e-miNY RBOB Gasoline(NYM)
Nov11 111020 267.60 267.60 267.55 267.60 +0.40      
Dec11 111020 265.70 265.70 265.70 265.70 +1.20      
Jan12 111020 264.70 264.70 264.66 264.70 +1.70 0 1 +0
Feb12 111020 264.20 264.20 264.15 264.20 +1.80 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111020 3.605 3.724 3.571 3.630 +0.044 119,834 89,055 -13,118
Dec11 111020 3.830 3.906 3.790 3.834 +0.021 79,181 140,978 +3,358
Jan12 111020 3.953 4.027 3.919 3.964 +0.014 38,909 238,326 +3,535
Feb12 111020 3.960 4.042 3.938 3.978 +0.008 14,014 72,774 +2,607
Mar12 111020 3.928 4.002 3.905 3.945 +0.007 12,006 86,590 +444
Apr12 111020 3.920 3.990 3.892 3.929 +0.003 14,312 90,969 -190
May12 111020 3.953 4.017 3.934 3.963 +0.001 3,092 29,625 +1,099
Jun12 111020 4.012 4.047 3.970 4.004 -0.001 931 13,999 -16
Jul12 111020 4.038 4.103 4.022 4.049 -0.002 732 17,182 +21
Aug12 111020 4.065 4.131 4.047 4.075 -0.002 676 12,602 +60
Sep12 111020 4.084 4.113 4.041 4.075 -0.002 900 9,639 +145
Oct12 111020 4.090 4.157 4.076 4.110 -0.002 3,187 48,912 +127
Nov12 111020 4.260 4.310 4.230 4.264 -0.003 554 11,910 +129
Dec12 111020 4.529 4.570 4.495 4.527 -0.008 912 15,793 +454
Jan13 111020 4.671 4.721 4.656 4.673 -0.008 830 26,727 -264
Feb13 111020 4.665 4.670 4.636 4.654 -0.007 74 5,189 +43
Total Volume and Open Interest 291,280 995,793 -1,040
Brent Crude Oil(ICE)
Dec11 111020 108.50 110.17 107.31 109.76 +1.37 250,292 219,742 -7,034
Jan12 111020 107.51 108.90 106.19 108.49 +1.18 125,227 141,298 +1,053
Feb12 111020 106.77 108.08 105.40 107.57 +0.98 75,340 97,177 +7,634
Mar12 111020 106.08 107.33 104.72 106.73 +0.83 49,811 79,097 +8,158
Apr12 111020 105.80 106.67 104.19 106.10 +0.72 25,192 30,908 +2,371
May12 111020 105.34 106.22 103.80 105.58 +0.61 18,040 19,828 +781
Jun12 111020 104.91 105.87 103.34 105.07 +0.49 39,444 58,796 -867
Jul12 111020 104.23 105.29 103.48 104.64 +0.40 5,233 15,665 -770
Aug12 111020 103.87 104.36 103.09 104.21 +0.33 3,363 14,216 -20
Sep12 111020 103.73 103.73 103.73 103.73 +0.24 4,332 17,213 -441
Oct12 111020 102.20 103.26 102.20 103.26 +0.16 3,122 9,371 +751
Nov12 111020 102.82 102.82 102.82 102.82 +0.08 3,048 13,887 +171
Dec12 111020 102.51 103.33 100.90 102.37 +0.01 29,811 98,561 +658
Jan13 111020 102.04 102.04 102.04 102.04 -0.03 383 7,116 -38
Total Volume and Open Interest 652,426 960,242 +14,751
Gas Oil(ICE)
Nov11 111020 940.00 946.75 927.75 936.00 -12.25 68,412 102,010 +3,594
Dec11 111020 924.00 936.25 916.75 925.25 -14.00 100,419 114,981 -2,653
Jan12 111020 919.00 928.75 909.75 917.75 -15.25 45,137 53,939 -213
Feb12 111020 913.00 922.00 904.00 911.25 -15.75 29,046 43,759 +2,691
Mar12 111020 907.00 915.25 897.75 905.00 -16.25 17,890 32,063 -797
Apr12 111020 901.25 909.25 893.50 899.00 -16.75 8,493 19,868 +166
May12 111020 891.75 904.25 886.00 893.50 -17.25 4,845 19,440 +1,173
Jun12 111020 889.25 901.50 884.00 890.75 -17.50 10,440 42,408 +1,747
Jul12 111020 888.25 901.50 887.75 890.75 -17.75 2,383 14,094 -150
Aug12 111020 890.75 901.75 888.00 890.75 -18.25 897 10,569 +59
Total Volume and Open Interest 294,193 542,295 +5,717
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111020 2.675 2.685 2.591 2.632 -0.050 188 853 -12
Dec11 111020 2.592 2.601 2.510 2.566 -0.020 275 1,637 +85
Jan12 111020 2.421 2.436 2.376 2.424 +0.007 116 1,208 +20
Feb12 111020 2.356 2.375 2.320 2.362 +0.007 78 739 -9
Mar12 111020 2.357 2.389 2.318 2.374 +0.023 40 1,001 -2
Apr12 111020 2.351 2.383 2.351 2.376 +0.020 3 665 -1
May12 111020 2.377 2.410 2.377 2.398 +0.004 2 687 +0
Total Volume and Open Interest 883 10,611 +197
WTI Crude Oil(ICE)
Dec11 111020 86.23 87.12 84.22 86.07 -0.22 85,249 108,704 -4,083
Jan12 111020 86.37 87.23 84.40 86.21 -0.22 21,404 45,962 +178
Feb12 111020 86.51 87.19 84.55 86.37 -0.23 8,931 20,042 -328
Mar12 111020 86.16 87.30 84.90 86.53 -0.21 7,948 23,026 -314
Apr12 111020 86.46 87.57 84.79 86.64 -0.17 2,801 10,240 -1
May12 111020 86.37 87.51 85.02 86.75 -0.11 2,251 8,761 -132
Jun12 111020 86.67 87.58 85.14 86.85 -0.05 7,027 35,608 +239
Jul12 111020 86.72 87.68 85.26 86.96 -0.02 717 7,314 +37
Aug12 111020 86.70 87.68 85.42 87.05 -0.01 406 4,679 -10
Sep12 111020 87.17 87.17 87.17 87.17 -0.01 614 7,339 -226
Oct12 111020 87.32 87.32 87.32 87.32 -0.01 282 2,002 +35
Nov12 111020 87.52 87.52 87.52 87.52 -0.02 344 3,157 -6
Dec12 111020 87.86 88.27 86.12 87.72 -0.03 13,133 51,295 -586
Jan13 111020 87.77 87.77 87.77 87.77 -0.03 4 2,047 +0
Feb13 111020 87.78 87.78 87.78 87.78 -0.03 0 592 +0
Mar13 111020 87.79 87.79 87.79 87.79 -0.02 0 1,475 +0
Total Volume and Open Interest 158,170 421,531 -22,386
US Dollar Index(ICE)
Dec11 111020 77.365 77.790 76.970 77.235 -0.180 30,304 66,349 -1,090
Mar12 111020 77.615 77.665 77.615 77.665 -0.185 16 571 +6
Jun12 111020 78.125 78.125 78.125 78.125 -0.185 0 2 +0
Total Volume and Open Interest 30,320 66,922 -1,084
Australian Dollar(CME)
Dec11 111020 101.62 102.29 100.75 101.84 +0.37 125,557 120,220 -1,094
Mar12 111020 100.02 101.30 99.80 100.84 +0.37 102 234 +9
Jun12 111020 99.95 99.95 99.58 99.95 +0.37 0 19 +0
Total Volume and Open Interest 125,659 120,606 -1,085
British Pound(CME)
Dec11 111020 157.60 157.97 156.72 157.77 +0.24 105,209 170,624 -5,067
Mar12 111020 156.95 157.84 156.93 157.64 +0.24 43 131 +2
Jun12 111020 157.50 157.50 157.25 157.50 +0.25 0 3 +0
Total Volume and Open Interest 105,252 170,762 -5,065
Canadian Dollar(CME)
Dec11 111020 97.95 98.56 97.45 98.48 +0.52 83,747 116,346 -1,356
Mar12 111020 97.55 98.35 97.35 98.32 +0.53 173 3,710 -56
Jun12 111020 97.65 98.22 97.23 98.22 +0.55 13 867 +0
Sep12 111020 98.10 98.10 97.56 98.10 +0.54 9 622 -2
Total Volume and Open Interest 83,942 121,660 -1,414
Japanese Yen(CME)
Dec11 111020 130.24 130.52 129.80 130.23 -0.11 57,669 150,665 -1,107
Mar12 111020 130.48 130.71 130.07 130.48 -0.11 79 504 +46
Jun12 111020 130.72 130.84 130.72 130.72 -0.12 0 21 +0
Total Volume and Open Interest 57,748 151,194 -1,061
Swiss Franc(CME)
Dec11 111020 110.92 112.08 110.20 111.91 +1.06 24,230 25,715 +253
Mar12 111020 110.69 112.18 110.67 112.18 +1.06 0 626 +0
Jun12 111020 112.50 112.50 111.44 112.50 +1.06 1 5 +0
Total Volume and Open Interest 24,231 26,350 +253
EuroFX(CME)
Dec11 111020 137.51 138.37 136.49 137.63 +0.24 291,119 230,987 +3,564
Mar12 111020 137.45 138.30 136.48 137.60 +0.24 624 2,435 +218
Jun12 111020 137.59 137.59 137.33 137.59 +0.26 0 830 +0
Total Volume and Open Interest 291,743 234,265 +3,782
Mexican Peso(CME)
Nov11 111020 730.0 740.0 728.2 730.0 -10.0      
Dec11 111020 738.2 742.2 719.8 728.2 -10.0 29,397 92,739 +2,152
Total Volume and Open Interest 29,397 93,101 +2,152
Brazilian Real(CME)
Nov11 111020 555.30 563.95 552.20 556.80 -5.85 269 1,505 -269
Dec11 111020 553.50 555.50 549.10 550.80 -8.40 227 4,746 +62
Jan12 111020 547.65 547.65 547.65 547.65 -8.40 0 10,149 +0
Feb12 111020 544.50 544.50 544.50 544.50 -8.40      
Total Volume and Open Interest 496 31,721 -207
30-Year T-Bonds(CBOT)
Dec11 111020 139~100 140~050 138~200 139~000 -0~150 304,528 606,445 -3,983
Mar12 111020 138~240 139~090 138~070 138~160 -0~140 522 2,209 +349
Jun12 111020 138~130 138~130 137~260 137~260 -0~140 0 1 +0
Total Volume and Open Interest 305,050 608,655 -3,634
10-Year T-Notes(CBOT)
Dec11 111020 128~250 129~065 128~130 128~225 -0~045 1,144,371 1,482,720 +326
Mar12 111020 127~260 128~075 127~200 127~275 -0~045 1,215 12,436 +489
Jun12 111020 126~275 127~000 126~275 126~275 -0~045      
Total Volume and Open Interest 1,145,586 1,495,156 +815
5-Year T-Notes(CBOT)
Dec11 111020 122~029 122~058 122~004 122~025 -0~007 494,937 1,182,675 +9,716
Mar12 111020 121~096 121~096 121~089 121~089 -0~007 87 3 +0
Jun12 111020 120~113 120~120 120~113 120~113 -0~007      
Total Volume and Open Interest 495,024 1,182,678 +9,716
2 Year T-Notes(CBOT)
Dec11 111020 110~012 110~015 110~010 110~013 unch 153,056 705,302 +2,789
Mar12 111020 110~013 110~013 110~011 110~011 unch 0 243 +0
Jun12 111020 109~103 109~103 109~103 109~103 unch      
Total Volume and Open Interest 153,056 705,545 +2,789
Eurodollars(CME)
Dec11 111020 99.470 99.480 99.450 99.465 -0.005 139,132 1,018,030 -5,962
Mar12 111020 99.395 99.405 99.375 99.390 -0.005 155,817 974,755 -2,083
Jun12 111020 99.365 99.375 99.355 99.365 unch 146,324 1,074,625 +10,511
Sep12 111020 99.345 99.360 99.340 99.350 +0.005 154,186 745,596 -9,678
Dec12 111020 99.330 99.345 99.320 99.340 +0.010 126,822 751,734 +5,399
Mar13 111020 99.315 99.330 99.300 99.325 +0.010 115,974 761,856 +1,059
Jun13 111020 99.255 99.275 99.235 99.260 +0.005 100,339 506,206 -2,373
Sep13 111020 99.150 99.175 99.130 99.160 +0.010 98,603 437,433 +3,215
Dec13 111020 98.995 99.025 98.965 98.995 +0.005 90,176 419,302 +10,485
Mar14 111020 98.835 98.865 98.785 98.825 unch 70,010 299,814 +3,797
Jun14 111020 98.640 98.670 98.580 98.620 -0.010 48,931 256,437 +270
Sep14 111020 98.430 98.460 98.360 98.405 -0.015 49,157 165,091 -735
Dec14 111020 98.190 98.250 98.135 98.185 -0.020 41,195 141,238 -497
Mar15 111020 98.000 98.055 97.935 97.990 -0.025 18,996 109,966 +591
Jun15 111020 6.065 6.120 5.995 6.050 -0.030 14,347 91,376 +146
Sep15 111020 5.885 5.945 5.815 5.870 -0.035 12,067 76,410 -148
Dec15 111020 5.710 5.770 5.635 5.695 -0.035 8,828 54,067 -1,004
Mar16 111020 5.590 5.620 5.495 5.550 -0.040 6,131 47,426 +75
Total Volume and Open Interest 1,415,666 8,149,213 +13,377
30 Day Federal Funds(CBOT)
Oct11 111020 99.927 99.927 99.925 99.925 unch 3,517 64,536 +1,485
Nov11 111020 99.925 99.925 99.920 99.920 unch 2,477 65,135 +1,693
Dec11 111020 99.920 99.925 99.915 99.920 +0.005 4,638 59,873 +2,107
Jan12 111020 99.905 99.915 99.905 99.910 +0.005 47 52,749 +10
Feb12 111020 99.895 99.900 99.895 99.895 unch 174 44,877 -69
Mar12 111020 99.890 99.895 99.885 99.890 unch 684 31,180 -49
Total Volume and Open Interest 29,194 629,499 +7,507
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111020 99.673 99.673 99.673 99.673 unch 0 281 +0
Mar12 111020 99.670 99.670 99.670 99.670 unch 0 300 +0
Jun12 111020 99.673 99.673 99.673 99.673 unch      
Sep12 111020 99.670 99.670 99.670 99.670 unch      
Dec12 111020 99.670 99.670 99.670 99.670 unch      
Mar13 111020 99.670 99.670 99.670 99.670 unch      
Jun13 111020 99.625 99.625 99.625 99.625 unch      
Sep13 111020 99.485 99.485 99.485 99.485 unch      
Dec13 111020 99.345 99.345 99.345 99.345 unch      
Mar14 111020 99.205 99.205 99.205 99.205 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111020 99.67 99.67 99.67 99.67 unch 0 2,179 +0
Mar12 111020 99.67 99.67 99.67 99.67 unch 50 2,378 +0
Jun12 111020 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111020 99.67 99.67 99.67 99.67 unch 0 610 +0
Dec12 111020 99.67 99.67 99.67 99.67 unch 0 51 +0
Mar13 111020 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111020 99.62 99.62 99.62 99.62 unch      
Sep13 111020 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 50 6,691 +0
Japanese Gov't Bonds(SGX)
Dec11 111020 142.07 142.38 142.07 142.36 +0.27 1,443 18,969 -261
Mar12 111020 141.67 141.77 141.55 141.77 +0.27 0 5 +0
Jun12 111020 139.68 139.68 139.68 139.68 +0.27      
Total Volume and Open Interest 1,443 18,974 -261
Euro-Bund(EUREX)
Dec11 111020 135.48 135.94 134.62 135.43 +0.34 954,403 944,305 -3,781
Mar12 111020 135.88 136.30 134.99 135.78 +0.36 74 2,258 +6
Jun12 111020 135.73 135.73 135.73 135.73 +0.34      
Total Volume and Open Interest 954,477 946,563 -3,775
Euro-Bobl(EUREX)
Dec11 111020 121.91 122.10 121.44 121.82 +0.06 443,749 754,449 +6,285
Mar12 111020 122.17 122.17 122.10 122.10 +0.08 1 17,038 +0
Jun12 111020 121.97 121.97 121.97 121.97 +0.06      
Total Volume and Open Interest 443,750 771,487 +6,285
3-Mth Euribor(EUREX)
Dec11 111020 98.565 98.580 98.565 98.580 -0.010 78 1,757 -1
Mar12 111020 98.790 98.790 98.745 98.765 -0.005 100 2,083 +0
Jun12 111020 98.830 98.830 98.830 98.830 -0.010 0 958 +0
Total Volume and Open Interest 178 8,080 -1
Long Gilt(LIFFE)
Dec11 111020 128~11 128~23 127~22 128~06 +0~02 119,593 283,227 -6,237
Mar12 111020 112~01 112~06 111~16 111~28 +0~02 5,027 2,392 +2,392
Total Volume and Open Interest 124,620 285,619 -3,845
3-Mth Short Sterling(LIFFE)
Dec11 111020 98.96 98.97 98.93 98.95 unch 11,656 348,676 +15
Mar12 111020 98.97 98.99 98.95 98.97 unch 14,146 344,526 -396
Jun12 111020 98.99 99.00 98.96 98.98 unch 13,096 219,837 +260
Sep12 111020 98.98 99.01 98.96 98.98 unch 21,144 226,613 -3,272
Dec12 111020 98.95 98.98 98.92 98.94 unch 25,217 180,452 +3,494
Mar13 111020 98.90 98.94 98.86 98.89 unch 23,919 153,968 +3,556
Total Volume and Open Interest 150,208 1,857,300 +4,895
3-Mth Euribor(LIFFE)
Dec11 111020 98.590 98.605 98.560 98.580 -0.010 142,323 748,683 +9,976
Mar12 111020 98.775 98.800 98.740 98.765 -0.005 104,607 517,993 -3,027
Jun12 111020 98.855 98.880 98.795 98.830 -0.010 76,817 368,306 -9
Total Volume and Open Interest 616,494 3,354,553 +17,633
3-Mth Aus T-Bills(SFE)
Dec11 111020 95.46 95.49 95.44 95.47 +0.01 21,144 219,197 -551
Mar12 111020 95.82 95.88 95.81 95.85 +0.02 14,641 191,905 -590
Jun12 111020 95.95 96.01 95.92 95.97 +0.02 10,384 113,706 -1,476
Sep12 111020 95.92 95.97 95.89 95.95 +0.02 4,057 79,510 -1,817
Dec12 111020 95.88 95.90 95.84 95.88 +0.02 1,846 46,690 -498
Mar13 111020 95.81 95.85 95.77 95.82 +0.01 1,677 44,724 +156
Jun13 111020 95.74 95.76 95.71 95.75 +0.02 1,214 32,572 -361
Sep13 111020 95.63 95.67 95.61 95.66 +0.01 928 14,633 +432
Dec13 111020 95.55 95.55 95.55 95.55 unch 0 3,362 +0
Mar14 111020 95.44 95.44 95.44 95.44 unch 0 426 +0
Total Volume and Open Interest 55,891 746,791 -4,705
10-Year Aus T-Bonds(SFE)
Dec11 111020 95.50 95.56 95.47 95.54 +0.04 81,466 357,518 +16,488
Mar12 111020 95.54 95.54 95.54 95.54 +0.04      
Total Volume and Open Interest 81,466 357,518 +16,488
3-Year Aus T-Bonds(SFE)
Dec11 111020 96.16 96.24 96.14 96.20 +0.04 156,154 455,234 -10,078
Mar12 111020 96.20 96.20 96.20 96.20 +0.04      
Total Volume and Open Interest 156,154 455,234 -10,078
Gold(CMX)
Oct11 111020 1643.2 1643.2 1608.7 1611.9 -34.1 22 683 -27
Dec11 111020 1645.3 1646.5 1604.7 1612.9 -34.1 118,146 259,621 -4,566
Feb12 111020 1646.9 1647.2 1607.3 1614.8 -34.1 3,537 52,353 +889
Apr12 111020 1634.3 1634.5 1609.0 1616.4 -34.1 1,740 14,134 +810
Jun12 111020 1649.9 1649.9 1611.8 1618.0 -34.1 1,027 18,422 +514
Aug12 111020 1625.6 1625.6 1619.5 1619.5 -34.2 9 7,542 -2
Oct12 111020 1652.9 1652.9 1618.0 1621.3 -34.2 3 5,870 -1
Dec12 111020 1650.0 1650.0 1616.4 1623.4 -34.2 35 14,944 -2
Feb13 111020 1625.6 1625.6 1625.6 1625.6 -34.2 0 3,392 +0
Apr13 111020 1628.0 1628.0 1628.0 1628.0 -34.2 0 281 +0
Jun13 111020 1631.0 1631.0 1631.0 1631.0 -34.2 1,317 11,053 -1,247
Aug13 111020 1633.9 1633.9 1633.9 1633.9 -34.3 0 45 +0
Total Volume and Open Interest 127,800 433,299 -4,440
Silver(CMX)
Dec11 111020 3123.5 3137.5 2993.5 3028.1 -99.6 49,507 60,707 +666
Mar12 111020 3121.0 3140.0 3000.0 3032.0 -99.7 4,658 12,580 +980
May12 111020 3128.5 3128.5 3022.0 3033.6 -99.7 521 2,963 -45
Jul12 111020 3051.0 3070.0 3017.0 3034.6 -99.7 255 2,602 +64
Sep12 111020 3036.0 3062.5 3024.5 3034.7 -99.6 361 1,309 +128
Dec12 111020 3091.5 3091.5 3034.8 3034.8 -99.5 589 11,368 +250
Mar13 111020 3028.4 3028.4 3028.4 3028.4 -99.7 0 752 +0
Total Volume and Open Interest 56,286 105,441 +2,084
Platinum(NYMEX)
Oct11 111020 1499.4 1499.4 1486.9 1486.9 -32.2 0 80 +0
Jan12 111020 1519.0 1521.8 1466.0 1490.4 -32.7 5,009 34,710 +185
Apr12 111020 1500.0 1505.9 1480.1 1493.7 -32.5 47 2,958 -1
Jul12 111020 1518.5 1518.5 1492.3 1497.3 -32.5 3 39 +0
Total Volume and Open Interest 5,059 37,841 +184
Palladium(NYMEX)
Dec11 111020 605.00 609.50 578.00 584.40 -24.00 2,209 18,649 -214
Mar12 111020 598.20 598.20 585.70 585.70 -24.05 23 549 +21
Jun12 111020 586.70 586.70 586.70 586.70 -24.05 0 6 +0
Total Volume and Open Interest 2,232 19,205 -193
Copper(CMX)
Dec11 111020 322.15 323.50 303.10 305.75 -20.05 50,167 78,422 +1,252
Mar12 111020 324.15 325.50 305.60 307.75 -20.00 2,250 31,965 +310
May12 111020 320.00 320.85 307.80 308.80 -20.00 198 8,538 +36
Jul12 111020 324.00 324.00 308.20 309.65 -19.90 67 2,627 +34
Sep12 111020 326.80 326.80 309.15 310.30 -19.80 246 1,113 -161
Total Volume and Open Interest 53,617 130,476 +1,462
DJIA Index(CBOT)
Dec11 111020 11452 11519 11350 11472 +28 1,875 13,141 +742
Mar12 111020 11397 11397 11369 11397 +28 0 21 +0
Jun12 111020 11327 11327 11299 11327 +28      
Sep12 111020 11264 11264 11236 11264 +28      
Total Volume and Open Interest 1,875 13,162 +742
E-mini DJIA Index(CBOT)
Dec11 111020 11445 11525 11330 11472 +28 138,389 75,743 -30
Mar12 111020 11300 11411 11300 11397 +28 42 107 +3
Jun12 111020 11327 11327 11327 11327 +28 0 2 +0
Sep12 111020 11264 11264 11264 11264 +28 0 10 +0
Total Volume and Open Interest 138,431 75,862 -27
S & P 500(CME)
Dec11 111020 1206.50 1216.00 1192.70 1209.90 +3.30 14,808 284,520 -1,170
Mar12 111020 1203.00 1208.50 1187.50 1203.90 +3.40 1,578 5,367 +998
Jun12 111020 1198.80 1203.40 1182.40 1198.80 +3.40 49 1,400 +0
Sep12 111020 1192.80 1197.40 1176.40 1192.80 +3.40      
Total Volume and Open Interest 16,435 291,387 -172
S & P 500 E-Mini(Globex)
Dec11 111020 1206.75 1216.25 1192.50 1210.00 +3.50 2,430,802 2,987,028 -7,291
Mar12 111020 1200.25 1208.00 1186.50 1204.00 +3.50 1,369 9,452 +155
Total Volume and Open Interest 2,432,176 2,996,675 -7,136
NASDAQ 100(CME)
Dec11 111020 2321.00 2332.80 2269.00 2301.00 -17.00 1,375 20,862 +785
Mar12 111020 2272.00 2304.00 2270.00 2297.00 -16.30      
Jun12 111020 2294.00 2294.00 2292.30 2294.00 -16.30      
Total Volume and Open Interest 1,375 20,862 +785
NASDAQ 100 E-Mini(Globex)
Dec11 111020 2316.30 2332.80 2268.50 2301.00 -17.00 332,866 327,734 +3,286
Mar12 111020 2317.50 2317.50 2266.00 2297.00 -16.30 29 139 +1
Total Volume and Open Interest 332,895 327,881 +3,287
S & P Midcap 400(CME)
Dec11 111020 831.95 840.00 822.00 838.30 -1.10 546 4,353 +0
Mar12 111020 836.30 837.40 836.30 836.30 -1.10      
Jun12 111020 834.30 835.40 834.30 834.30 -1.10      
Total Volume and Open Interest 546 4,353 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111020 8760 8810 8650 8700 -65 4,311 25,389 -177
Mar12 111020 8700 8765 8700 8700 -65 0 13 +0
Total Volume and Open Interest 4,311 25,402 -177
Nikkei 225(SGX)
Dec11 111020 8775 8820 8665 8685 -105 95,936 198,925 +3,299
Mar12 111020 8710 8710 8675 8675 -105 0 5,256 -12
Jun12 111020 8600 8600 8600 8600 -105 0 18 +0
Total Volume and Open Interest 95,995 210,729 +3,296
CAC 40(EURONEXT)
Oct11 111020 3107.0 3149.5 3072.0 3085.0 -72.5 225,480 283,199 -34,172
Nov11 111020 3103.5 3144.5 3066.5 3079.5 -73.0 132,549 189,169 +70,890
Dec11 111020 3102.0 3142.5 3068.5 3077.5 -73.0 3,814 47,222 +2,909
Total Volume and Open Interest 361,843 519,596 +39,627
Hang Seng Index(HKFE)
Oct11 111020 18166 18178 17755 18069 -221 95,168 91,293 +3,748
Nov11 111020 18116 18123 17727 18021 -228 1,389 5,506 +304
Dec11 111020 18090 18090 17700 18008 -223 514 10,175 +63
Total Volume and Open Interest 97,089 108,170 +4,123
DAX(EUREX)
Dec11 111020 5825.0 5925.0 5754.0 5782.0 -137.0 159,780 188,984 +455
Mar12 111020 5831.0 5926.0 5770.0 5796.0 -136.5 196 7,084 +30
Jun12 111020 5862.0 5932.5 5815.0 5815.0 -137.5 106 733 +25
Total Volume and Open Interest 160,082 196,801 +510
FT-SE 100(EURONEXT)
Dec11 111020 5382.00 5412.50 5333.50 5354.00 -64.00 122,173 648,990 +3,105
Mar12 111020 5352.00 5373.50 5300.00 5320.00 -64.00 5 1,133 +0
Jun12 111020 5335.50 5335.50 5283.50 5283.50 -64.50 20 483 -20
Total Volume and Open Interest 122,198 650,606 +3,085
SPI 200(SFE)
Dec11 111020 4218.0 4238.0 4134.0 4148.0 -70.0 38,077 195,413 -9,069
Mar12 111020 4190.0 4190.0 4128.0 4128.0 -71.0 12 2,621 -5
Jun12 111020 4138.0 4138.0 4138.0 4138.0 -71.0 0 1,177 -6
Total Volume and Open Interest 38,534 204,772 -9,757
GSCI(CME)
Nov11 111020 625.50 627.25 615.00 625.50 -0.50 204 7,736 +18
Dec11 111020 627.00 628.75 616.50 627.00 -1.00 0 17 +0
Jan12 111020 626.00 629.00 616.00 626.00 -1.00      
Total Volume and Open Interest 204 7,753 +18
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