Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 21, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111021 1225.00 1245.75 1211.50 1212.25 -12.75 145,646 160,159 -7,143
Jan12 111021 1230.00 1250.50 1219.00 1220.75 -9.75 64,048 181,936 +3,633
Mar12 111021 1239.00 1257.50 1229.50 1229.50 -8.25 24,664 72,959 -2,330
May12 111021 1244.75 1262.75 1235.50 1235.50 -8.00 10,234 66,453 +1,136
Jul12 111021 1251.00 1270.00 1242.75 1243.00 -7.00 8,277 45,889 +336
Aug12 111021 1236.75 1243.00 1236.75 1236.75 -6.25 147 518 +33
Sep12 111021 1234.00 1238.50 1221.25 1221.25 -4.50 185 433 +61
Nov12 111021 1213.00 1227.00 1208.75 1208.75 -3.50 4,338 46,604 +702
Jan13 111021 1216.75 1220.25 1216.75 1216.75 -3.50 0 10,232 +0
Mar13 111021 1234.00 1234.00 1222.25 1222.25 -3.50 11 166 +5
May13 111021 1222.75 1226.25 1222.75 1222.75 -3.50 6 74 +0
Jul13 111021 1227.75 1231.25 1227.75 1227.75 -3.50 0 191 +0
Aug13 111021 1225.75 1229.25 1225.75 1225.75 -3.50      
Sep13 111021 1209.75 1213.25 1209.75 1209.75 -3.50      
Total Volume and Open Interest 257,593 587,227 -3,559
Soybean Meal(CBOT)
Dec11 111021 320.50 325.50 316.00 316.50 -3.80 43,777 91,398 -1,485
Jan12 111021 322.50 326.60 317.80 318.40 -3.30 6,805 21,820 +146
Mar12 111021 324.20 328.80 320.60 321.30 -2.70 4,061 22,611 +381
May12 111021 325.20 329.80 321.90 322.50 -2.50 2,240 17,367 -331
Jul12 111021 327.50 330.30 324.40 324.90 -1.90 1,642 15,836 +27
Aug12 111021 329.60 329.70 324.70 324.70 -1.80 98 2,944 +33
Sep12 111021 327.90 328.60 322.90 322.90 -1.60 134 3,373 +82
Oct12 111021 321.20 321.20 317.20 317.20 -1.00 138 2,283 +99
Dec12 111021 320.00 322.40 318.10 318.20 -0.20 1,237 9,720 +411
Jan13 111021 320.00 320.10 319.90 319.90 -0.20 77 839 -4
Total Volume and Open Interest 60,349 189,575 -521
Soybean Oil(CBOT)
Dec11 111021 51.45 52.37 51.15 51.25 -0.14 60,235 119,381 +900
Jan12 111021 51.70 52.61 51.42 51.52 -0.14 10,396 67,652 +564
Mar12 111021 52.00 52.96 51.77 51.86 -0.14 5,257 44,279 +132
May12 111021 52.28 53.13 52.06 52.16 -0.10 3,360 27,036 -480
Jul12 111021 52.47 53.38 52.28 52.35 -0.13 1,828 20,156 +265
Aug12 111021 53.32 53.35 52.44 52.44 -0.09 216 2,742 +70
Sep12 111021 53.32 53.36 52.33 52.45 -0.04 202 3,063 +67
Oct12 111021 53.06 53.13 52.14 52.25 +0.01 136 3,185 +53
Dec12 111021 52.22 53.01 51.88 52.04 -0.10 1,052 11,931 +293
Jan13 111021 52.04 52.14 52.04 52.04 -0.10 21 27 +12
Total Volume and Open Interest 82,776 299,558 +1,948
Canola(WCE)
Nov11 111021 524.1 529.5 521.5 522.1 -2.4 9,530 30,279 -2,372
Jan12 111021 533.4 538.6 530.5 531.0 -3.0 8,697 89,254 +2,178
Mar12 111021 545.8 546.5 539.4 539.8 -2.9 1,022 21,933 +177
May12 111021 550.7 553.6 546.6 547.1 -2.3 431 12,180 +165
Jul12 111021 555.5 558.0 551.6 552.0 -3.1 372 5,244 +56
Total Volume and Open Interest 20,311 170,760 +300
Corn(CBOT)
Dec11 111021 649.00 665.50 646.50 649.25 -0.25 161,401 558,128 +3,616
Mar12 111021 658.75 675.00 657.00 660.00 +0.75 45,146 279,979 +999
May12 111021 664.00 679.75 663.75 665.50 +1.00 10,189 86,674 +256
Jul12 111021 668.25 682.75 667.75 670.00 +1.25 16,014 114,839 -1,230
Sep12 111021 624.50 638.00 624.50 625.25 +0.75 1,262 31,678 +224
Dec12 111021 598.50 611.00 597.25 603.25 +3.00 7,311 118,535 +329
Mar13 111021 619.75 620.00 610.75 614.00 +3.25 338 30,172 +17
May13 111021 623.25 623.75 617.75 620.75 +3.00 10 1,195 -1
Jul13 111021 630.00 630.00 623.25 625.75 +2.50 117 1,503 -70
Sep13 111021 601.00 602.00 596.75 597.25 -1.00 0 306 +0
Total Volume and Open Interest 241,886 1,236,630 +4,158
Wheat(CBOT)
Dec11 111021 631.00 649.50 628.25 632.00 +1.25 42,778 201,930 -777
Mar12 111021 663.50 683.50 662.25 665.75 +2.75 12,388 91,302 -2,132
May12 111021 685.00 702.00 682.25 684.75 +0.50 2,850 29,446 +685
Jul12 111021 700.25 715.75 695.75 697.50 -3.25 5,411 63,381 +1,739
Sep12 111021 721.25 730.50 713.00 714.00 -4.00 692 4,204 +220
Dec12 111021 737.00 748.50 730.25 730.50 -4.75 920 31,889 +276
Total Volume and Open Interest 65,120 426,013 +71
Wheat(KCBT)
Dec11 111021 723.50 746.75 721.75 723.00 -2.00 7,029 61,979 -364
Mar12 111021 737.75 759.50 735.75 736.75 -2.75 2,371 47,979 -193
May12 111021 747.00 767.50 744.00 744.00 -4.00 570 8,527 +0
Jul12 111021 755.00 775.50 750.00 751.00 -5.00 1,608 31,146 +176
Sep12 111021 766.50 787.00 763.00 763.00 -5.00 87 2,711 +41
Dec12 111021 785.00 801.00 777.50 777.50 -6.00 89 3,497 +23
Total Volume and Open Interest 11,759 156,128 -320
Wheat(MGE)
Dec11 111021 927.00 931.00 918.50 919.25 +1.75 679 11,310 -71
Mar12 111021 849.75 867.00 849.75 855.00 +5.25 1,187 15,639 +347
May12 111021 833.00 845.75 833.00 835.00 +3.50 211 4,920 +29
Jul12 111021 824.50 837.75 824.50 826.50 +2.75 229 5,423 +67
Sep12 111021 801.25 815.00 799.00 800.50 +0.25 76 2,847 +1
Total Volume and Open Interest 2,500 41,939 +369
Oats(CBOT)
Dec11 111021 337.75 343.50 336.00 337.00 unch 949 11,830 -434
Mar12 111021 350.00 353.50 347.00 347.00 unch 669 3,859 +611
May12 111021 354.00 354.00 353.50 353.50 unch 13 236 +13
Jul12 111021 359.50 359.50 359.50 359.50 unch 0 19 +0
Total Volume and Open Interest 1,631 16,053 +190
Rough Rice(CBOT)
Nov11 111021 16.37 16.51 16.18 16.41 +0.09 689 6,767 -418
Jan12 111021 16.67 16.84 16.50 16.72 +0.09 568 7,763 +296
Mar12 111021 16.82 17.11 16.82 17.01 +0.09 95 3,042 +2
May12 111021 17.16 17.26 17.16 17.24 +0.06 12 307 -10
Total Volume and Open Interest 1,374 18,232 -130
Live Cattle(CME)
Oct11 111021 121.500 122.300 120.900 121.930 +0.480 4,864 5,891 -2,563
Dec11 111021 121.830 122.785 121.350 122.150 +0.350 31,938 156,418 -347
Feb12 111021 124.850 125.730 124.285 124.800 unch 11,789 76,987 -918
Apr12 111021 128.850 129.700 128.485 128.900 +0.050 8,590 63,481 +2,983
Jun12 111021 126.480 127.150 126.150 126.650 +0.250 3,914 27,273 +825
Aug12 111021 125.500 126.500 125.500 126.480 +0.530 495 5,493 +158
Total Volume and Open Interest 61,656 338,961 +164
Feeder Cattle(CME)
Oct11 111021 139.300 139.575 138.800 139.400 +0.115 532 2,794 -419
Nov11 111021 142.285 143.750 142.000 142.735 +0.700 3,356 10,461 -1,256
Jan12 111021 147.185 148.750 147.000 147.600 +0.615 2,656 13,758 +637
Mar12 111021 147.600 148.785 147.350 148.185 +0.685 535 4,757 -5
Apr12 111021 148.000 149.050 147.735 148.300 +0.650 100 1,102 +24
May12 111021 148.500 149.100 147.900 148.650 +0.650 222 1,210 +87
Aug12 111021 149.100 149.900 148.750 149.735 +0.635 120 1,394 +50
Total Volume and Open Interest 7,533 35,574 -871
Lean Hogs(CME)
Dec11 111021 89.980 90.480 89.035 89.650 -0.330 15,487 102,207 -874
Feb12 111021 92.285 92.900 91.650 92.035 -0.465 6,989 64,254 +279
Apr12 111021 95.080 95.580 94.385 94.750 -0.250 5,777 51,703 +996
May12 111021 99.500 99.900 98.600 99.900 +0.150 81 2,051 +35
Jun12 111021 100.730 101.135 100.000 100.635 -0.215 2,604 31,191 +531
Jul12 111021 99.600 99.650 98.750 99.330 -0.500 338 8,816 +96
Aug12 111021 97.635 97.750 96.580 97.580 -0.120 892 9,582 +112
Oct12 111021 85.885 85.950 85.000 85.900 -0.150 313 4,560 +95
Total Volume and Open Interest 32,515 276,239 +1,274
Class III Milk(CME)
Oct11 111021 17.95 18.04 17.93 18.00 +0.07 81 5,235 +66
Nov11 111021 17.45 17.75 17.35 17.65 +0.23 279 5,386 +54
Dec11 111021 16.64 17.00 16.60 16.93 +0.26 358 4,774 +114
Jan12 111021 16.39 16.55 16.39 16.52 +0.12 38 2,372 +19
Feb12 111021 16.02 16.18 16.02 16.18 +0.16 26 2,127 +20
Total Volume and Open Interest 956 31,500 +326
Cocoa(ICE)
Dec11 111021 2577 2594 2553 2566 +4 10,262 72,517 +263
Mar12 111021 2627 2637 2596 2611 +4 3,578 61,523 -945
May12 111021 2617 2647 2611 2625 +4 1,090 19,587 -41
Jul12 111021 2635 2656 2629 2643 +5 323 10,205 +87
Sep12 111021 2654 2675 2647 2657 +3 168 11,587 +97
Dec12 111021 2686 2695 2659 2670 +6 182 10,056 +86
Mar13 111021 2690 2690 2690 2690 +4 20 2,814 +4
Total Volume and Open Interest 15,623 190,435 -449
Coffee "C"(ICE)
Dec11 111021 233.65 246.70 233.20 244.85 +13.20 11,835 64,076 -450
Mar12 111021 235.55 249.25 235.55 247.55 +12.90 4,092 32,959 +706
May12 111021 237.65 250.00 237.55 248.50 +12.50 947 12,895 +106
Jul12 111021 238.65 250.05 238.45 248.70 +11.60 177 4,226 +124
Sep12 111021 238.50 249.25 238.30 247.90 +10.65 114 3,346 +58
Dec12 111021 238.20 248.80 238.20 247.40 +10.00 56 2,623 -29
Total Volume and Open Interest 17,245 121,011 +514
Orange Juice(ICE)
Nov11 111021 174.60 177.00 173.45 175.80 +1.50 771 5,381 -444
Jan12 111021 170.00 172.00 169.00 170.20 +0.80 1,061 14,578 +654
Mar12 111021 169.00 169.50 167.70 167.70 -0.25 14 4,299 -20
May12 111021 166.45 166.45 166.45 166.45 -0.35 0 1,552 +0
Jul12 111021 166.90 166.90 166.90 166.90 -0.25 0 319 +0
Sep12 111021 166.05 166.05 166.05 166.05 -0.70 0 53 +0
Total Volume and Open Interest 1,846 26,195 +190
Sugar #11(ICE)
Mar12 111021 26.96 27.35 26.33 26.48 -0.32 39,475 250,465 +414
May12 111021 26.15 26.45 25.55 25.67 -0.30 9,750 79,785 +435
Jul12 111021 25.12 25.48 24.67 24.76 -0.28 5,444 72,380 +913
Oct12 111021 24.66 24.99 24.17 24.27 -0.29 1,711 43,354 +624
Mar13 111021 24.68 24.99 24.18 24.25 -0.32 695 29,589 -44
Total Volume and Open Interest 57,570 504,819 +2,411
London Cocoa(LCE)
Dec11 111021 1678 1682 1652 1654 -17 6,286 78,133 +1
Mar12 111021 1696 1701 1675 1676 -15 4,191 57,337 +248
May12 111021 1711 1715 1690 1691 -15 1,543 15,860 +24
Jul12 111021 1720 1730 1705 1707 -14 571 18,447 -225
Sep12 111021 1743 1743 1720 1721 -15 525 12,488 +17
Dec12 111021 1754 1756 1734 1734 -14 140 10,558 +53
Mar13 111021 1750 1750 1744 1744 -14 0 2,362 +0
Total Volume and Open Interest 13,256 195,692 +118
London Sugar(LCE)
Dec11 111021 695.20 710.50 695.20 706.40 +23.40 2,561 18,466 -129
Mar12 111021 677.30 685.40 663.60 669.70 +5.00 1,366 15,289 +647
May12 111021 670.00 674.90 653.60 659.40 +3.50 178 6,682 -31
Aug12 111021 654.70 659.00 640.40 644.60 +3.80 125 3,989 -9
Oct12 111021 640.20 644.90 628.90 632.50 +3.80 66 2,455 +1
Total Volume and Open Interest 4,300 48,617 +483
Cotton(ICE)
Dec11 111021 96.85 98.80 96.47 97.10 +0.24 15,052 86,064 +2,700
Mar12 111021 95.34 97.15 95.00 95.60 +0.18 4,085 43,875 +457
May12 111021 95.64 96.56 94.90 95.19 -0.04 793 10,043 +214
Jul12 111021 95.46 96.29 94.50 94.82 -0.14 353 11,769 +27
Oct12 111021 93.92 93.92 93.92 93.92 +0.31 0 3 +0
Dec12 111021 93.13 93.16 92.04 92.07 -0.04 137 3,680 +62
Total Volume and Open Interest 20,478 156,306 +3,481
Lumber(CME)
Nov11 111021 218.0 224.1 216.3 220.0 +3.8 1,166 2,479 -659
Jan12 111021 232.2 235.2 230.2 235.0 +5.4 1,112 5,621 +425
Mar12 111021 249.0 253.6 249.0 250.2 +1.2 409 1,461 +204
May12 111021 263.5 263.5 263.5 263.5 +0.5 1 161 +0
Total Volume and Open Interest 2,689 9,748 -29
Crude Oil(NYM)
Dec11 111021 86.50 88.88 85.95 87.40 +1.33 389,241 363,578 +1,856
Jan12 111021 86.59 88.99 86.10 87.47 +1.26 64,266 177,676 +2,574
Feb12 111021 86.51 89.10 86.28 87.57 +1.20 27,774 72,844 +3,266
Mar12 111021 86.71 89.24 86.50 87.69 +1.16 25,187 67,980 -2,097
Apr12 111021 86.88 89.33 86.70 87.77 +1.13 8,795 33,682 -929
May12 111021 87.14 89.40 86.94 87.84 +1.09 6,316 28,448 +602
Jun12 111021 86.88 89.42 86.84 87.91 +1.06 20,720 73,859 +34
Jul12 111021 87.10 89.50 87.02 88.00 +1.04 3,064 36,805 +1
Aug12 111021 87.36 88.50 87.36 88.07 +1.02 3,247 20,195 +87
Sep12 111021 88.95 89.69 88.17 88.17 +1.00 3,579 19,871 +335
Oct12 111021 88.39 88.39 88.29 88.29 +0.97 1,882 23,244 +86
Nov12 111021 88.45 88.45 88.45 88.45 +0.93 1,231 25,260 +247
Dec12 111021 88.00 90.28 87.72 88.62 +0.90 21,296 163,354 -806
Jan13 111021 88.66 88.66 88.66 88.66 +0.89 1,357 24,961 +90
Feb13 111021 88.66 88.66 88.66 88.66 +0.88 432 9,837 +132
Mar13 111021 88.65 88.65 88.65 88.65 +0.86 181 8,875 +33
Total Volume and Open Interest 598,519 1,399,036 -7,469
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 111021 86.425 88.900 85.975 87.400 +1.325 8,907 1,883 -120
Jan12 111021 86.525 88.925 86.200 87.475 +1.275 214 350 +4
Feb12 111021 88.000 88.925 87.525 87.575 +1.200 49 68 -2
Mar12 111021 87.700 87.700 87.500 87.700 +1.175 4 13 +0
Apr12 111021 87.775 87.775 87.775 87.775 +1.125 2 22 +0
May12 111021 87.850 87.850 87.850 87.850 +1.100 0 7 +0
Jun12 111021 87.050 87.900 87.050 87.900 +1.050 0 18 +0
Jul12 111021 88.000 88.000 88.000 88.000 +1.050 0 4 +0
Total Volume and Open Interest 9,178 2,596 -117
Heating Oil(NYM)
Nov11 111021 302.60 307.98 301.41 301.75 -1.26 35,823 47,403 -4,979
Dec11 111021 302.60 307.75 301.22 301.59 -1.07 51,213 76,546 +4,608
Jan12 111021 301.29 306.04 299.91 300.21 -1.09 16,212 49,227 +1,064
Feb12 111021 298.03 303.35 298.02 298.31 -0.94 8,238 21,315 +461
Mar12 111021 295.38 300.70 295.07 295.60 -0.81 5,242 22,646 +947
Apr12 111021 293.78 295.97 291.38 291.38 -0.65 1,855 11,278 -259
May12 111021 287.43 291.62 287.21 287.21 -0.52 747 8,144 +128
Jun12 111021 285.16 289.03 283.95 284.70 -0.46 5,116 32,092 +808
Jul12 111021 288.57 288.57 284.21 284.32 -0.39 434 7,282 +43
Aug12 111021 288.58 288.58 284.27 284.27 -0.34 653 4,084 +37
Sep12 111021 288.65 288.65 284.34 284.34 -0.27 863 4,361 +52
Oct12 111021 289.37 289.37 284.94 284.94 -0.27 137 1,421 +0
Total Volume and Open Interest 127,665 301,202 +2,890
Gasoline(NYMEX)
Nov11 111021 267.75 273.61 265.67 268.46 +0.91 30,785 40,807 -3,479
Dec11 111021 265.68 270.88 263.76 265.82 +0.12 53,488 79,375 +995
Jan12 111021 264.91 269.28 262.65 264.19 -0.47 21,959 38,666 +642
Feb12 111021 263.98 268.55 262.41 263.57 -0.58 11,057 17,107 -30
Mar12 111021 263.30 268.49 262.90 263.74 -0.50 7,607 21,279 +994
Apr12 111021 277.26 280.00 275.68 275.68 -0.38 5,530 17,180 +1,186
May12 111021 277.25 277.25 275.03 275.03 -0.31 2,100 10,273 -100
Jun12 111021 273.50 277.84 271.88 273.23 -0.27 4,947 19,773 +361
Jul12 111021 273.10 273.10 270.91 270.91 -0.22 785 5,052 +63
Aug12 111021 268.08 268.08 268.08 268.08 -0.22 224 5,216 +37
Total Volume and Open Interest 139,463 276,668 +909
e-miNY RBOB Gasoline(NYM)
Nov11 111021 268.50 268.50 268.46 268.50 +0.90      
Dec11 111021 265.80 265.82 265.80 265.80 +0.10      
Jan12 111021 264.20 264.20 264.19 264.20 -0.50 0 1 +0
Feb12 111021 263.60 263.60 263.57 263.60 -0.60 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111021 3.621 3.647 3.549 3.629 -0.001 197,523 62,288 -26,767
Dec11 111021 3.827 3.848 3.749 3.826 -0.008 114,471 149,188 +8,210
Jan12 111021 3.956 3.971 3.885 3.950 -0.014 61,141 239,601 +1,275
Feb12 111021 3.976 3.977 3.900 3.963 -0.015 24,107 76,381 +3,607
Mar12 111021 3.944 3.946 3.872 3.927 -0.018 21,530 87,777 +1,187
Apr12 111021 3.930 3.930 3.858 3.910 -0.019 32,525 90,091 -878
May12 111021 3.930 3.955 3.889 3.943 -0.020 8,062 30,758 +1,133
Jun12 111021 4.002 4.003 3.937 3.983 -0.021 2,886 15,363 +1,364
Jul12 111021 4.015 4.044 3.977 4.028 -0.021 2,410 17,509 +327
Aug12 111021 4.040 4.061 4.015 4.054 -0.021 1,164 12,629 +27
Sep12 111021 4.040 4.063 4.010 4.054 -0.021 1,313 9,808 +169
Oct12 111021 4.108 4.108 4.049 4.089 -0.021 7,491 48,700 -212
Nov12 111021 4.230 4.248 4.212 4.238 -0.026 1,426 12,291 +381
Dec12 111021 4.496 4.514 4.462 4.498 -0.029 804 16,001 +208
Jan13 111021 4.635 4.654 4.621 4.644 -0.029 1,444 26,495 -232
Feb13 111021 4.620 4.628 4.608 4.627 -0.027 215 5,199 +10
Total Volume and Open Interest 479,566 985,887 -9,906
Brent Crude Oil(ICE)
Dec11 111021 109.91 111.88 109.25 109.56 -0.20 277,562 219,369 -373
Jan12 111021 108.67 110.55 108.00 108.37 -0.12 111,908 148,130 +6,832
Feb12 111021 107.75 109.61 107.11 107.49 -0.08 59,954 96,133 -1,044
Mar12 111021 106.91 108.77 106.27 106.68 -0.05 39,942 80,069 +972
Apr12 111021 105.87 108.09 105.65 106.09 -0.01 19,428 30,482 -426
May12 111021 105.36 107.67 105.14 105.62 +0.04 13,013 19,954 +126
Jun12 111021 104.86 107.11 104.64 105.17 +0.10 29,921 58,587 -209
Jul12 111021 104.35 106.55 104.31 104.77 +0.13 4,548 16,219 +554
Aug12 111021 104.28 105.72 104.11 104.36 +0.15 5,444 15,610 +1,394
Sep12 111021 103.90 103.90 103.90 103.90 +0.17 7,216 18,828 +1,615
Oct12 111021 103.46 103.46 103.46 103.46 +0.20 2,654 9,345 -26
Nov12 111021 103.05 103.05 103.05 103.05 +0.23 2,050 13,568 -319
Dec12 111021 102.47 104.52 101.99 102.63 +0.26 26,394 101,851 +3,290
Jan13 111021 102.30 102.30 102.30 102.30 +0.26 1,354 7,855 +739
Total Volume and Open Interest 617,836 975,335 +15,093
Gas Oil(ICE)
Nov11 111021 946.00 962.75 942.00 955.50 +19.50 66,052 101,166 -844
Dec11 111021 935.25 950.50 931.50 943.75 +18.50 98,338 115,405 +424
Jan12 111021 928.25 941.75 923.75 935.75 +18.00 43,250 56,008 +2,069
Feb12 111021 920.75 934.00 916.75 929.00 +17.75 20,079 45,039 +1,280
Mar12 111021 914.25 927.75 909.75 922.25 +17.25 18,043 30,872 -1,191
Apr12 111021 908.25 919.25 903.25 915.75 +16.75 9,958 21,088 +1,220
May12 111021 902.00 914.50 897.75 909.75 +16.25 6,808 19,682 +242
Jun12 111021 899.00 911.50 893.50 906.50 +15.75 11,926 42,463 +55
Jul12 111021 896.00 910.75 895.25 906.50 +15.75 2,782 14,595 +501
Aug12 111021 895.50 906.75 895.25 906.75 +16.00 1,248 10,695 +126
Total Volume and Open Interest 291,130 546,220 +3,925
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111021 2.675 2.689 2.650 2.655 +0.023 311 752 -101
Dec11 111021 2.570 2.609 2.569 2.575 +0.009 267 1,728 +91
Jan12 111021 2.465 2.465 2.435 2.443 +0.019 262 1,267 +59
Feb12 111021 2.405 2.405 2.380 2.380 +0.018 129 796 +57
Mar12 111021 2.410 2.417 2.392 2.394 +0.020 130 948 -53
Apr12 111021 2.407 2.407 2.405 2.406 +0.030 105 731 +66
May12 111021 2.424 2.424 2.424 2.424 +0.026 62 687 +0
Total Volume and Open Interest 1,401 10,802 +191
WTI Crude Oil(ICE)
Dec11 111021 86.38 88.88 85.96 87.40 +1.33 93,237 111,765 +3,061
Jan12 111021 86.49 88.91 86.16 87.47 +1.26 25,643 43,830 -2,132
Feb12 111021 86.70 89.00 86.37 87.57 +1.20 14,056 20,700 +658
Mar12 111021 86.96 89.26 86.46 87.69 +1.16 10,527 22,604 -422
Apr12 111021 87.06 89.19 86.57 87.77 +1.13 4,665 9,404 -836
May12 111021 87.06 89.41 86.65 87.84 +1.09 3,997 8,383 -378
Jun12 111021 87.21 89.33 87.01 87.91 +1.06 7,489 37,391 +1,783
Jul12 111021 87.26 89.46 87.07 88.00 +1.04 1,264 7,415 +101
Aug12 111021 87.48 88.90 87.48 88.07 +1.02 1,236 4,809 +130
Sep12 111021 88.17 88.17 88.17 88.17 +1.00 654 7,523 +184
Oct12 111021 88.29 88.29 88.29 88.29 +0.97 246 2,071 +69
Nov12 111021 88.45 88.45 88.45 88.45 +0.93 170 3,168 +11
Dec12 111021 87.92 90.19 87.63 88.62 +0.90 8,495 50,852 -443
Jan13 111021 88.66 88.66 88.66 88.66 +0.89 0 2,047 +0
Feb13 111021 88.66 88.66 88.66 88.66 +0.88 0 592 +0
Mar13 111021 88.65 88.65 88.65 88.65 +0.86 0 1,475 +0
Total Volume and Open Interest 177,174 422,535 +1,004
US Dollar Index(ICE)
Dec11 111021 77.190 77.505 76.465 76.628 -0.607 36,143 66,565 +216
Mar12 111021 77.560 77.560 76.900 77.062 -0.603 2 572 +1
Jun12 111021 77.522 77.522 77.522 77.522 -0.603 0 2 +0
Total Volume and Open Interest 36,145 67,139 +217
Australian Dollar(CME)
Dec11 111021 101.55 103.14 101.32 102.65 +0.81 207,006 121,488 +1,268
Mar12 111021 100.68 101.98 100.68 101.63 +0.79 36 260 +26
Jun12 111021 100.73 100.73 99.95 100.73 +0.78 0 19 +0
Total Volume and Open Interest 207,042 121,900 +1,294
British Pound(CME)
Dec11 111021 157.82 159.64 157.45 159.29 +1.52 119,347 170,901 +277
Mar12 111021 157.75 159.29 157.64 159.15 +1.51 44 133 +2
Jun12 111021 159.00 159.00 157.50 159.00 +1.50 0 3 +0
Total Volume and Open Interest 119,391 171,041 +279
Canadian Dollar(CME)
Dec11 111021 98.29 99.20 98.02 98.93 +0.45 108,717 114,804 -1,542
Mar12 111021 98.06 99.00 98.05 98.75 +0.43 110 3,741 +31
Jun12 111021 98.70 98.80 98.22 98.62 +0.40 39 878 +11
Sep12 111021 98.50 98.50 98.10 98.50 +0.40 0 622 +0
Total Volume and Open Interest 108,866 120,160 -1,500
Japanese Yen(CME)
Dec11 111021 130.33 132.16 130.11 131.50 +1.27 102,785 148,334 -2,331
Mar12 111021 130.46 132.33 130.46 131.75 +1.27 56 461 -43
Jun12 111021 132.00 132.00 130.72 132.00 +1.28 0 21 +0
Total Volume and Open Interest 102,841 148,820 -2,374
Swiss Franc(CME)
Dec11 111021 111.88 113.68 111.79 113.16 +1.25 36,617 26,406 +691
Mar12 111021 113.04 113.59 112.18 113.44 +1.26 31 626 +0
Jun12 111021 113.78 113.78 112.50 113.78 +1.28 0 5 +0
Total Volume and Open Interest 36,648 27,041 +691
EuroFX(CME)
Dec11 111021 137.68 138.97 136.97 138.59 +0.96 428,480 234,845 +3,858
Mar12 111021 137.65 138.88 137.00 138.56 +0.96 370 2,560 +125
Jun12 111021 138.56 138.56 137.59 138.56 +0.97 0 830 +0
Total Volume and Open Interest 428,850 238,248 +3,983
Mexican Peso(CME)
Nov11 111021 729.2 730.0 729.2 729.2 -0.8      
Dec11 111021 727.8 733.8 723.5 727.5 -0.8 57,109 98,042 +5,303
Total Volume and Open Interest 57,109 98,404 +5,303
Brazilian Real(CME)
Nov11 111021 560.25 563.25 557.50 560.85 +4.05 185 1,685 +180
Dec11 111021 558.10 558.50 554.00 556.95 +6.15 185 4,784 +38
Jan12 111021 553.80 553.80 553.80 553.80 +6.15 0 10,149 +0
Feb12 111021 550.65 550.65 550.65 550.65 +6.15      
Total Volume and Open Interest 370 31,939 +218
30-Year T-Bonds(CBOT)
Dec11 111021 138~250 139~080 138~010 138~160 -0~160 372,712 607,330 +885
Mar12 111021 138~110 138~200 137~220 137~310 -0~170 214 2,250 +41
Jun12 111021 137~090 137~260 137~090 137~090 -0~170 1 2 +1
Total Volume and Open Interest 372,927 609,582 +927
10-Year T-Notes(CBOT)
Dec11 111021 128~195 128~265 128~070 128~210 -0~015 1,335,078 1,470,550 -12,170
Mar12 111021 127~265 127~275 127~240 127~245 -0~030 169 12,462 +26
Jun12 111021 126~245 126~275 126~245 126~245 -0~030      
Total Volume and Open Interest 1,335,247 1,483,012 -12,144
5-Year T-Notes(CBOT)
Dec11 111021 122~020 122~038 121~120 122~029 +0~004 711,989 1,196,192 +13,517
Mar12 111021 121~095 121~095 121~089 121~095 +0~006 52 43 +40
Jun12 111021 120~119 120~119 120~113 120~119 +0~006      
Total Volume and Open Interest 712,041 1,196,235 +13,557
2 Year T-Notes(CBOT)
Dec11 111021 110~013 110~015 110~006 110~012 -0~001 179,672 708,118 +2,816
Mar12 111021 110~012 110~012 110~010 110~010 -0~001 56 298 +55
Jun12 111021 109~102 109~103 109~102 109~102 -0~001      
Total Volume and Open Interest 179,728 708,416 +2,871
Eurodollars(CME)
Dec11 111021 99.460 99.470 99.450 99.460 -0.005 138,575 1,017,238 -792
Mar12 111021 99.385 99.400 99.365 99.370 -0.020 133,040 976,546 +1,791
Jun12 111021 99.365 99.380 99.340 99.345 -0.020 102,781 1,070,550 -4,075
Sep12 111021 99.355 99.360 99.330 99.335 -0.015 115,355 737,825 -7,771
Dec12 111021 99.340 99.345 99.320 99.325 -0.015 96,541 752,254 +520
Mar13 111021 99.325 99.325 99.305 99.310 -0.015 101,956 759,153 -2,703
Jun13 111021 99.265 99.265 99.240 99.250 -0.010 98,427 511,517 +5,311
Sep13 111021 99.150 99.165 99.125 99.150 -0.010 100,510 444,260 +6,827
Dec13 111021 98.985 99.000 98.955 98.990 -0.005 108,451 419,172 -130
Mar14 111021 98.810 98.835 98.775 98.820 -0.005 82,874 303,589 +3,775
Jun14 111021 98.605 98.630 98.565 98.615 -0.005 66,578 255,213 -1,224
Sep14 111021 98.390 98.425 98.345 98.405 unch 67,900 168,798 +3,707
Dec14 111021 98.170 98.205 98.115 98.185 unch 65,824 137,561 -3,677
Mar15 111021 97.975 98.005 97.910 97.990 unch 42,453 108,788 -1,178
Jun15 111021 6.030 6.065 5.965 6.050 unch 35,157 88,957 -2,419
Sep15 111021 5.850 5.885 5.780 5.865 -0.005 32,239 74,428 -1,982
Dec15 111021 5.685 5.705 5.600 5.680 -0.015 16,877 53,389 -678
Mar16 111021 5.545 5.565 5.450 5.525 -0.025 14,659 47,679 +253
Total Volume and Open Interest 1,455,431 8,147,879 -1,334
30 Day Federal Funds(CBOT)
Oct11 111021 99.925 99.927 99.925 99.925 unch 365 64,178 -358
Nov11 111021 99.920 99.925 99.920 99.920 unch 2,845 65,733 +598
Dec11 111021 99.920 99.925 99.915 99.920 unch 7,231 62,422 +2,549
Jan12 111021 99.910 99.915 99.905 99.910 unch 1,252 52,939 +190
Feb12 111021 99.900 99.900 99.895 99.895 unch 196 44,867 -10
Mar12 111021 99.895 99.895 99.885 99.890 unch 990 31,093 -87
Total Volume and Open Interest 18,903 632,629 +3,130
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111021 99.673 99.673 99.673 99.673 unch 0 281 +0
Mar12 111021 99.670 99.670 99.670 99.670 unch 0 300 +0
Jun12 111021 99.673 99.673 99.673 99.673 unch      
Sep12 111021 99.670 99.670 99.670 99.670 unch      
Dec12 111021 99.670 99.670 99.670 99.670 unch      
Mar13 111021 99.670 99.670 99.670 99.670 unch      
Jun13 111021 99.625 99.625 99.625 99.625 unch      
Sep13 111021 99.485 99.485 99.485 99.485 unch      
Dec13 111021 99.345 99.345 99.345 99.345 unch      
Mar14 111021 99.205 99.205 99.205 99.205 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111021 99.67 99.67 99.67 99.67 unch 0 2,179 +0
Mar12 111021 99.67 99.67 99.67 99.67 unch 0 2,378 +0
Jun12 111021 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111021 99.67 99.67 99.67 99.67 unch 0 610 +0
Dec12 111021 99.67 99.67 99.67 99.67 unch 0 51 +0
Mar13 111021 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111021 99.62 99.62 99.62 99.62 unch      
Sep13 111021 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 6,691 +0
Japanese Gov't Bonds(SGX)
Dec11 111021 142.30 142.41 142.26 142.34 -0.02 2,320 19,290 +321
Mar12 111021 141.75 141.75 141.75 141.75 -0.02 2 5 +0
Jun12 111021 139.66 139.66 139.66 139.66 -0.02      
Total Volume and Open Interest 2,322 19,295 +321
Euro-Bund(EUREX)
Dec11 111021 135.28 135.80 134.52 134.67 -0.76 985,375 966,081 +21,776
Mar12 111021 135.72 136.08 134.90 134.98 -0.80 176 2,279 +21
Jun12 111021 134.97 134.97 134.97 134.97 -0.76 49 0 +0
Total Volume and Open Interest 985,600 968,360 +21,797
Euro-Bobl(EUREX)
Dec11 111021 121.71 122.03 121.37 121.47 -0.35 579,089 752,805 -1,644
Mar12 111021 121.75 121.75 121.75 121.75 -0.35 153 17,188 +150
Jun12 111021 121.62 121.62 121.62 121.62 -0.35      
Total Volume and Open Interest 579,242 769,993 -1,494
3-Mth Euribor(EUREX)
Dec11 111021 98.595 98.595 98.575 98.585 +0.005 200 1,757 +0
Mar12 111021 98.755 98.755 98.755 98.755 -0.010 251 2,082 -1
Jun12 111021 98.805 98.805 98.805 98.805 -0.025 0 958 +0
Total Volume and Open Interest 451 8,079 -1
Long Gilt(LIFFE)
Dec11 111021 128~09 128~10 127~09 127~18 -0~20 129,283 287,051 +3,824
Mar12 111021 112~00 112~00 111~04 111~08 -0~20 701 2,784 +392
Total Volume and Open Interest 129,984 289,835 +4,216
3-Mth Short Sterling(LIFFE)
Dec11 111021 98.95 98.95 98.91 98.91 -0.04 29,285 352,318 +3,642
Mar12 111021 98.97 98.97 98.91 98.92 -0.05 27,589 347,595 +3,069
Jun12 111021 98.99 98.99 98.91 98.93 -0.05 22,786 219,660 -177
Sep12 111021 98.99 99.00 98.91 98.92 -0.06 28,511 229,939 +3,326
Dec12 111021 98.94 98.96 98.86 98.87 -0.07 37,299 187,511 +7,059
Mar13 111021 98.89 98.91 98.81 98.82 -0.07 34,105 156,822 +2,854
Total Volume and Open Interest 255,603 1,883,037 +25,737
3-Mth Euribor(LIFFE)
Dec11 111021 98.580 98.615 98.580 98.585 +0.005 131,352 749,989 +1,306
Mar12 111021 98.770 98.800 98.745 98.755 -0.010 111,510 520,716 +2,723
Jun12 111021 98.820 98.860 98.790 98.805 -0.025 91,413 372,157 +3,851
Total Volume and Open Interest 757,862 3,378,055 +23,502
3-Mth Aus T-Bills(SFE)
Dec11 111021 95.47 95.47 95.44 95.45 -0.02 9,921 213,604 -5,593
Mar12 111021 95.85 95.86 95.80 95.81 -0.04 11,352 188,606 -3,299
Jun12 111021 95.97 95.99 95.90 95.91 -0.06 8,281 115,380 +1,674
Sep12 111021 95.97 95.97 95.88 95.89 -0.06 4,627 78,008 -1,502
Dec12 111021 95.88 95.88 95.81 95.83 -0.05 1,898 46,267 -423
Mar13 111021 95.79 95.80 95.74 95.76 -0.06 969 44,840 +116
Jun13 111021 95.75 95.75 95.68 95.69 -0.06 478 32,756 +184
Sep13 111021 95.67 95.67 95.60 95.60 -0.06 157 14,691 +58
Dec13 111021 95.51 95.51 95.49 95.49 -0.06 9 3,360 -2
Mar14 111021 95.38 95.38 95.38 95.38 -0.06 0 426 +0
Total Volume and Open Interest 37,692 738,004 -8,787
10-Year Aus T-Bonds(SFE)
Dec11 111021 95.55 95.57 95.47 95.48 -0.06 32,942 344,491 -13,027
Mar12 111021 95.48 95.48 95.48 95.48 -0.06      
Total Volume and Open Interest 32,942 344,491 -13,027
3-Year Aus T-Bonds(SFE)
Dec11 111021 96.20 96.23 96.13 96.14 -0.06 75,745 459,120 +3,886
Mar12 111021 96.14 96.14 96.14 96.14 -0.06      
Total Volume and Open Interest 75,745 459,120 +3,886
Gold(CMX)
Oct11 111021 1626.1 1647.4 1626.1 1635.1 +23.2 92 671 -12
Dec11 111021 1620.9 1649.8 1612.8 1636.1 +23.2 188,355 260,800 +1,179
Feb12 111021 1618.0 1651.3 1616.0 1638.0 +23.2 3,594 52,851 +498
Apr12 111021 1631.5 1652.7 1627.5 1639.6 +23.2 2,228 15,400 +1,266
Jun12 111021 1623.6 1651.9 1622.3 1641.2 +23.2 572 18,686 +264
Aug12 111021 1651.8 1651.8 1642.8 1642.8 +23.3 123 7,552 +10
Oct12 111021 1644.6 1644.6 1644.6 1644.6 +23.3 44 5,884 +14
Dec12 111021 1630.0 1655.0 1630.0 1646.8 +23.4 240 14,968 +24
Feb13 111021 1652.7 1657.7 1649.0 1649.0 +23.4 0 3,392 +0
Apr13 111021 1651.4 1651.4 1651.4 1651.4 +23.4 0 281 +0
Jun13 111021 1654.4 1654.4 1654.4 1654.4 +23.4 126 11,028 -25
Aug13 111021 1657.3 1657.3 1657.3 1657.3 +23.4 0 45 +0
Total Volume and Open Interest 196,692 437,339 +4,040
Silver(CMX)
Dec11 111021 3055.5 3151.5 3028.0 3119.3 +91.2 53,262 61,377 +670
Mar12 111021 3042.0 3145.0 3042.0 3123.1 +91.1 3,210 12,978 +398
May12 111021 3046.5 3126.0 3034.0 3124.7 +91.1 419 2,972 +9
Jul12 111021 3127.5 3127.5 3125.6 3125.6 +91.0 115 2,635 +33
Sep12 111021 3125.6 3125.6 3125.6 3125.6 +90.9 45 1,329 +20
Dec12 111021 3061.5 3143.0 3059.0 3125.2 +90.4 189 11,390 +22
Mar13 111021 3118.8 3118.8 3118.8 3118.8 +90.4 0 752 +0
Total Volume and Open Interest 57,422 106,445 +1,004
Platinum(NYMEX)
Oct11 111021 1493.0 1508.1 1493.0 1503.7 +16.8 16 78 -2
Jan12 111021 1501.5 1516.9 1487.0 1509.2 +18.8 9,436 34,422 -288
Apr12 111021 1498.4 1518.4 1497.6 1512.5 +18.8 77 2,996 +38
Jul12 111021 1516.1 1516.1 1516.1 1516.1 +18.8 5 39 +0
Total Volume and Open Interest 9,535 37,590 -251
Palladium(NYMEX)
Dec11 111021 590.50 624.40 582.00 618.25 +33.85 5,767 18,441 -208
Mar12 111021 595.15 623.35 593.25 619.40 +33.70 8 549 +0
Jun12 111021 620.40 620.40 620.40 620.40 +33.70 0 6 +0
Total Volume and Open Interest 5,775 18,997 -208
Copper(CMX)
Dec11 111021 308.50 327.80 307.70 322.30 +16.55 63,339 80,380 +1,958
Mar12 111021 310.15 328.60 310.00 324.25 +16.50 2,679 32,838 +873
May12 111021 311.50 328.15 311.50 325.25 +16.45 439 8,637 +99
Jul12 111021 318.35 330.00 317.85 326.05 +16.40 44 2,651 +24
Sep12 111021 318.55 330.45 318.55 326.70 +16.40 68 1,160 +47
Total Volume and Open Interest 67,524 133,701 +3,225
DJIA Index(CBOT)
Dec11 111021 11508 11760 11483 11757 +285 177 13,181 +40
Mar12 111021 11683 11683 11397 11683 +286 0 21 +0
Jun12 111021 11613 11613 11327 11613 +286      
Sep12 111021 11550 11550 11264 11550 +286      
Total Volume and Open Interest 177 13,202 +40
E-mini DJIA Index(CBOT)
Dec11 111021 11462 11763 11457 11757 +285 147,709 76,980 +1,237
Mar12 111021 11390 11683 11390 11683 +286 3 107 +0
Jun12 111021 11613 11613 11613 11613 +286 0 2 +0
Sep12 111021 11550 11550 11550 11550 +286 0 10 +0
Total Volume and Open Interest 147,712 77,099 +1,237
S & P 500(CME)
Dec11 111021 1208.30 1235.50 1208.30 1235.20 +25.30 13,903 284,714 +194
Mar12 111021 1219.60 1229.10 1218.60 1229.10 +25.20 429 5,766 +399
Jun12 111021 1224.00 1224.00 1223.80 1224.00 +25.20 0 1,400 +0
Sep12 111021 1217.00 1218.00 1209.80 1218.00 +25.20      
Total Volume and Open Interest 14,332 291,980 +593
S & P 500 E-Mini(Globex)
Dec11 111021 1208.75 1235.75 1208.00 1235.25 +25.25 2,898,123 2,976,324 -10,704
Mar12 111021 1202.50 1229.75 1202.50 1229.00 +25.00 1,425 9,916 +464
Total Volume and Open Interest 2,899,550 2,986,435 -10,240
NASDAQ 100(CME)
Dec11 111021 2298.30 2345.00 2297.00 2334.30 +33.30 2,417 21,297 +435
Mar12 111021 2330.30 2330.30 2328.00 2330.30 +33.30 4 0 +0
Jun12 111021 2327.30 2327.30 2325.00 2327.30 +33.30      
Total Volume and Open Interest 2,421 21,297 +435
NASDAQ 100 E-Mini(Globex)
Dec11 111021 2297.00 2345.50 2296.00 2334.30 +33.30 351,193 325,546 -2,188
Mar12 111021 2320.00 2338.00 2295.00 2330.30 +33.30 26 137 -2
Total Volume and Open Interest 351,219 325,691 -2,190
S & P Midcap 400(CME)
Dec11 111021 859.20 859.20 859.20 859.20 +20.90 362 4,715 +362
Mar12 111021 857.20 857.20 857.20 857.20 +20.90      
Jun12 111021 855.20 855.20 855.20 855.20 +20.90      
Total Volume and Open Interest 362 4,715 +362
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111021 8700 8760 8670 8750 +50 7,305 26,149 +760
Mar12 111021 8750 8750 8700 8750 +50 0 13 +0
Total Volume and Open Interest 7,305 26,162 +760
Nikkei 225(SGX)
Dec11 111021 8675 8730 8640 8685 unch 84,266 197,963 -962
Mar12 111021 8675 8675 8675 8675 unch 78 5,310 +54
Jun12 111021 8600 8600 8600 8600 unch 0 18 +0
Total Volume and Open Interest 84,387 209,822 -907
CAC 40(EURONEXT)
Oct11 111021 3116.0 3149.5 3092.5 3148.0 +63.0 192,625 223,734 -59,465
Nov11 111021 3122.0 3172.0 3087.5 3165.0 +85.5 84,723 224,276 +35,107
Dec11 111021 3113.0 3166.5 3086.0 3163.5 +86.0 1,789 47,837 +615
Total Volume and Open Interest 279,138 495,854 -23,742
Hang Seng Index(HKFE)
Oct11 111021 18044 18094 17913 17957 -112 93,320 85,235 -6,058
Nov11 111021 18033 18050 17875 17920 -101 1,777 6,143 +637
Dec11 111021 18013 18026 17880 17903 -105 357 10,234 +59
Total Volume and Open Interest 95,478 102,808 -5,362
DAX(EUREX)
Dec11 111021 5828.0 5995.0 5776.0 5974.5 +192.5 220,150 187,954 -1,030
Mar12 111021 5838.5 6013.0 5795.0 5988.5 +192.5 1,123 7,517 +433
Jun12 111021 5857.0 6025.0 5827.0 6007.5 +192.5 118 787 +54
Total Volume and Open Interest 221,391 196,258 -543
FT-SE 100(EURONEXT)
Dec11 111021 5387.50 5478.50 5365.00 5463.50 +109.50 136,908 641,846 -7,144
Mar12 111021 5352.00 5429.00 5352.00 5429.00 +109.00 103 1,211 +78
Jun12 111021 5361.00 5394.50 5358.00 5391.50 +108.00 20 463 -20
Total Volume and Open Interest 137,031 643,520 -7,086
SPI 200(SFE)
Dec11 111021 4140.0 4175.0 4118.0 4156.0 +8.0 34,490 192,570 -2,843
Mar12 111021 4145.0 4145.0 4115.0 4137.0 +9.0 15 2,636 +15
Jun12 111021 4147.0 4147.0 4147.0 4147.0 +9.0 0 1,177 +0
Total Volume and Open Interest 34,597 201,376 -3,396
GSCI(CME)
Nov11 111021 633.00 639.75 629.50 630.00 +4.50 195 7,714 -22
Dec11 111021 634.50 641.25 631.00 631.50 +4.50 0 17 +0
Jan12 111021 632.00 639.75 625.50 632.00 +6.00      
Total Volume and Open Interest 195 7,731 -22
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