Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 24, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111024 1212.00 1239.75 1209.50 1226.75 +14.50 172,929 156,202 -3,957
Jan12 111024 1220.25 1248.00 1218.00 1235.25 +14.50 79,999 194,331 +12,395
Mar12 111024 1230.00 1255.25 1228.50 1244.75 +15.25 19,908 73,970 +1,011
May12 111024 1235.00 1263.50 1234.25 1251.75 +16.25 9,228 66,913 +460
Jul12 111024 1242.50 1271.00 1242.00 1259.75 +16.75 12,727 47,832 +1,943
Aug12 111024 1256.00 1256.00 1236.75 1254.00 +17.25 82 532 +14
Sep12 111024 1230.00 1240.25 1221.25 1240.25 +19.00 102 462 +29
Nov12 111024 1208.00 1237.50 1208.00 1229.75 +21.00 6,614 46,137 -467
Jan13 111024 1239.50 1239.50 1216.75 1238.25 +21.50 0 10,232 +0
Mar13 111024 1243.00 1243.50 1222.25 1243.25 +21.00 1 166 +0
May13 111024 1243.75 1243.75 1222.75 1243.75 +21.00 0 74 +0
Jul13 111024 1248.75 1248.75 1227.75 1248.75 +21.00 2 191 +0
Aug13 111024 1246.75 1246.75 1225.75 1246.75 +21.00      
Sep13 111024 1230.75 1230.75 1209.75 1230.75 +21.00      
Total Volume and Open Interest 301,614 598,653 +11,426
Soybean Meal(CBOT)
Dec11 111024 316.20 323.10 315.50 321.50 +5.00 38,472 90,041 -1,357
Jan12 111024 318.10 324.40 317.90 322.90 +4.50 8,953 21,358 -462
Mar12 111024 321.00 327.30 320.50 326.20 +4.90 6,324 21,820 -791
May12 111024 323.00 328.40 321.90 328.20 +5.70 4,011 18,264 +897
Jul12 111024 324.10 331.20 324.10 330.90 +6.00 2,545 15,929 +93
Aug12 111024 330.30 331.00 327.00 330.70 +6.00 124 2,939 -5
Sep12 111024 329.00 330.00 326.50 328.90 +6.00 277 3,475 +102
Oct12 111024 324.40 324.70 317.20 323.70 +6.50 119 2,300 +17
Dec12 111024 322.80 324.40 318.20 324.40 +6.20 757 9,912 +192
Jan13 111024 326.10 326.10 319.90 326.10 +6.20 2 841 +2
Total Volume and Open Interest 61,658 188,290 -1,285
Soybean Oil(CBOT)
Dec11 111024 51.20 52.35 51.06 51.79 +0.54 49,505 117,833 -1,548
Jan12 111024 51.38 52.56 51.38 52.06 +0.54 11,286 68,966 +1,314
Mar12 111024 51.72 52.96 51.71 52.40 +0.54 8,354 44,746 +467
May12 111024 52.03 53.10 52.02 52.69 +0.53 2,656 27,829 +793
Jul12 111024 52.31 53.31 52.31 52.89 +0.54 1,710 20,290 +134
Aug12 111024 52.99 53.22 52.73 52.94 +0.50 408 2,877 +135
Sep12 111024 52.93 53.20 52.80 52.93 +0.48 581 3,319 +256
Oct12 111024 52.93 52.97 52.25 52.70 +0.45 521 3,483 +298
Dec12 111024 52.81 52.87 52.04 52.61 +0.57 1,224 12,012 +81
Jan13 111024 52.61 52.61 52.04 52.61 +0.57 0 27 +0
Total Volume and Open Interest 76,245 301,488 +1,930
Canola(WCE)
Nov11 111024 522.2 527.8 522.0 522.6 +0.5 10,611 20,365 -9,914
Jan12 111024 529.0 536.7 529.0 530.6 -0.4 10,647 91,058 +1,804
Mar12 111024 539.9 545.2 538.4 538.9 -0.9 593 22,053 +120
May12 111024 552.3 553.2 545.0 545.8 -1.3 351 12,113 -67
Jul12 111024 554.1 558.9 551.1 551.1 -0.9 280 5,376 +132
Total Volume and Open Interest 22,592 162,923 -7,837
Corn(CBOT)
Dec11 111024 647.00 661.75 646.50 651.00 +1.75 190,051 556,607 -1,521
Mar12 111024 658.50 672.00 657.25 662.25 +2.25 54,754 280,951 +972
May12 111024 664.75 677.50 662.75 668.00 +2.50 16,583 85,772 -902
Jul12 111024 669.00 682.00 668.00 671.75 +1.75 27,059 114,235 -604
Sep12 111024 625.50 635.50 625.25 627.50 +2.25 3,604 31,292 -386
Dec12 111024 602.00 613.00 601.50 605.50 +2.25 13,947 120,850 +2,315
Mar13 111024 617.00 624.00 613.00 616.00 +2.00 1,221 29,705 -467
May13 111024 630.00 630.00 620.75 622.50 +1.75 54 1,166 -29
Jul13 111024 635.00 635.00 625.75 627.00 +1.25 107 1,508 +5
Sep13 111024 598.50 598.50 597.25 598.50 +1.25 8 311 +5
Total Volume and Open Interest 307,511 1,236,035 -595
Wheat(CBOT)
Dec11 111024 632.00 646.75 630.50 642.50 +10.50 60,373 201,801 -129
Mar12 111024 665.00 680.00 664.50 677.50 +11.75 17,782 94,139 +2,837
May12 111024 691.75 697.25 684.75 695.25 +10.50 3,037 29,791 +345
Jul12 111024 699.50 710.75 697.50 707.50 +10.00 7,431 64,200 +819
Sep12 111024 714.25 724.50 714.00 724.50 +10.50 419 4,291 +87
Dec12 111024 745.00 745.00 730.50 744.00 +13.50 813 31,734 -155
Total Volume and Open Interest 89,933 429,834 +3,821
Wheat(KCBT)
Dec11 111024 723.00 739.50 722.00 735.00 +12.00 13,277 59,710 -2,269
Mar12 111024 736.75 753.25 736.75 748.25 +11.50 6,588 47,955 -24
May12 111024 758.75 760.25 747.00 755.75 +11.75 744 8,360 -167
Jul12 111024 753.00 764.00 753.00 762.75 +11.75 3,630 32,142 +996
Sep12 111024 778.25 779.50 767.00 774.75 +11.75 61 2,722 +11
Dec12 111024 788.75 790.75 781.50 790.50 +13.00 93 3,490 -7
Total Volume and Open Interest 24,410 154,662 -1,466
Wheat(MGE)
Dec11 111024 923.00 932.00 914.75 917.25 -2.00 723 10,927 -383
Mar12 111024 855.00 874.75 851.75 854.25 -0.75 1,491 15,990 +351
May12 111024 846.00 847.25 832.25 833.50 -1.50 223 4,995 +75
Jul12 111024 835.75 836.50 822.00 823.75 -2.75 151 5,418 -5
Sep12 111024 816.75 820.00 800.00 801.75 +1.25 54 2,853 +6
Total Volume and Open Interest 2,673 41,969 +30
Oats(CBOT)
Dec11 111024 339.25 345.00 337.75 341.00 +4.00 766 11,542 -288
Mar12 111024 349.00 354.75 347.00 351.00 +4.00 349 4,147 +288
May12 111024 354.75 359.00 353.50 357.50 +4.00 1 237 +1
Jul12 111024 363.50 363.50 359.50 363.50 +4.00 0 19 +0
Total Volume and Open Interest 1,128 16,066 +13
Rough Rice(CBOT)
Nov11 111024 16.40 16.91 16.31 16.91 +0.50 667 6,542 -225
Jan12 111024 16.70 17.22 16.61 17.22 +0.50 616 8,050 +287
Mar12 111024 17.02 17.51 17.02 17.51 +0.50 142 3,129 +87
May12 111024 17.69 17.74 17.69 17.74 +0.50 5 307 +0
Total Volume and Open Interest 1,438 18,382 +150
Live Cattle(CME)
Oct11 111024 121.930 123.000 121.650 122.950 +1.020 1,579 5,272 -619
Dec11 111024 122.000 123.080 121.800 122.885 +0.735 20,734 152,193 -4,225
Feb12 111024 124.450 125.500 124.385 125.400 +0.600 8,434 77,629 +642
Apr12 111024 128.500 129.285 128.400 129.200 +0.300 5,099 64,357 +876
Jun12 111024 126.300 127.300 126.300 127.050 +0.400 3,366 28,404 +1,131
Aug12 111024 126.230 126.785 126.050 126.730 +0.250 554 5,607 +114
Total Volume and Open Interest 39,999 337,027 -1,934
Feeder Cattle(CME)
Oct11 111024 139.685 139.950 139.380 139.850 +0.450 653 2,635 -159
Nov11 111024 142.600 143.200 142.235 142.800 +0.065 1,756 10,236 -225
Jan12 111024 147.600 148.250 147.400 147.985 +0.385 2,311 14,375 +617
Mar12 111024 148.185 148.630 148.000 148.485 +0.300 721 4,886 +129
Apr12 111024 148.630 148.935 148.200 148.750 +0.450 174 1,156 +54
May12 111024 148.700 149.000 148.685 148.750 +0.100 151 1,262 +52
Aug12 111024 149.600 149.900 149.400 149.900 +0.165 121 1,486 +92
Total Volume and Open Interest 5,891 36,137 +563
Lean Hogs(CME)
Dec11 111024 89.500 89.800 88.450 88.830 -0.820 12,979 101,940 -267
Feb12 111024 91.980 92.680 91.700 92.180 +0.145 6,270 65,160 +906
Apr12 111024 94.730 95.300 94.385 94.800 +0.050 3,264 52,234 +531
May12 111024 99.300 99.700 99.100 99.500 -0.400 128 2,103 +52
Jun12 111024 100.330 101.000 100.285 100.750 +0.115 1,530 31,388 +197
Jul12 111024 98.850 99.300 98.600 99.150 -0.180 178 8,842 +26
Aug12 111024 97.050 97.550 96.850 97.535 -0.045 513 9,629 +47
Oct12 111024 85.400 85.900 85.400 85.900 unch 182 4,660 +100
Total Volume and Open Interest 25,067 277,838 +1,599
Class III Milk(CME)
Oct11 111024 18.02 18.04 18.00 18.00 unch 210 5,189 -46
Nov11 111024 17.66 17.94 17.66 17.87 +0.22 238 5,376 -10
Dec11 111024 17.00 17.29 17.00 17.25 +0.32 178 4,761 -13
Jan12 111024 16.55 16.69 16.55 16.66 +0.14 29 2,384 +12
Feb12 111024 16.20 16.30 16.20 16.26 +0.08 20 2,138 +11
Total Volume and Open Interest 826 31,525 +25
Cocoa(ICE)
Dec11 111024 2566 2632 2558 2627 +61 7,246 72,257 -260
Mar12 111024 2625 2673 2600 2670 +59 2,837 61,671 +148
May12 111024 2634 2686 2613 2684 +59 1,900 20,188 +601
Jul12 111024 2644 2701 2643 2701 +58 338 10,348 +143
Sep12 111024 2707 2715 2701 2715 +58 202 11,505 -82
Dec12 111024 2659 2728 2659 2728 +58 495 10,257 +201
Mar13 111024 2698 2748 2698 2748 +58 101 2,828 +14
Total Volume and Open Interest 13,119 191,200 +765
Coffee "C"(ICE)
Dec11 111024 245.45 251.50 243.10 250.80 +5.95 19,339 63,751 -325
Mar12 111024 247.50 254.35 245.95 253.60 +6.05 6,653 32,713 -246
May12 111024 248.50 255.35 247.80 254.80 +6.30 1,979 13,003 +108
Jul12 111024 250.00 255.45 248.00 255.10 +6.40 440 4,166 -60
Sep12 111024 248.20 254.55 247.00 254.30 +6.40 328 3,544 +198
Dec12 111024 247.40 253.80 246.55 253.80 +6.40 223 2,692 +69
Total Volume and Open Interest 29,139 120,828 -183
Orange Juice(ICE)
Nov11 111024 175.35 182.95 175.35 181.05 +5.25 1,041 3,437 -1,944
Jan12 111024 170.20 174.75 170.20 174.15 +3.95 1,564 15,541 +963
Mar12 111024 169.50 170.50 169.05 170.05 +2.35 62 4,289 -10
May12 111024 168.25 168.25 168.25 168.25 +1.80 0 1,552 +0
Jul12 111024 168.75 168.75 168.75 168.75 +1.85 0 319 +0
Sep12 111024 167.85 167.85 167.85 167.85 +1.80 0 53 +0
Total Volume and Open Interest 2,667 25,204 -991
Sugar #11(ICE)
Mar12 111024 26.77 27.30 26.48 27.10 +0.62 30,850 248,309 -2,156
May12 111024 25.88 26.41 25.69 26.24 +0.57 6,572 79,794 +9
Jul12 111024 24.90 25.47 24.82 25.30 +0.54 4,781 72,786 +406
Oct12 111024 24.28 24.99 24.28 24.80 +0.53 1,794 43,500 +146
Mar13 111024 24.41 24.95 24.37 24.78 +0.53 1,559 29,516 -73
Total Volume and Open Interest 46,880 503,483 -1,336
London Cocoa(LCE)
Dec11 111024 1657 1675 1645 1668 +14 3,580 77,992 -141
Mar12 111024 1682 1694 1670 1690 +14 3,199 56,668 -669
May12 111024 1690 1708 1685 1706 +15 1,020 16,099 +239
Jul12 111024 1712 1722 1701 1721 +14 383 18,517 +70
Sep12 111024 1719 1737 1715 1735 +14 188 12,550 +62
Dec12 111024 1732 1749 1732 1747 +13 66 10,572 +14
Mar13 111024 1753 1757 1753 1757 +13 4 2,366 +4
Total Volume and Open Interest 8,440 195,271 -421
London Sugar(LCE)
Dec11 111024 705.20 727.90 701.30 725.90 +19.50 4,225 18,476 +10
Mar12 111024 670.00 686.90 668.20 683.10 +13.40 3,562 15,989 +700
May12 111024 660.30 676.20 659.00 673.40 +14.00 224 6,722 +40
Aug12 111024 645.00 660.30 645.00 659.00 +14.40 198 4,062 +73
Oct12 111024 638.00 649.10 634.50 647.10 +14.60 117 2,537 +82
Total Volume and Open Interest 8,328 49,522 +905
Cotton(ICE)
Dec11 111024 97.10 98.39 96.96 97.94 +0.84 9,746 85,954 -110
Mar12 111024 95.80 96.57 95.50 96.38 +0.78 3,088 44,713 +838
May12 111024 95.09 95.91 95.05 95.88 +0.69 593 10,202 +159
Jul12 111024 94.73 95.41 94.70 95.41 +0.59 392 11,816 +47
Oct12 111024 94.51 94.51 94.51 94.51 +0.59 0 3 +0
Dec12 111024 92.00 92.66 92.00 92.66 +0.59 126 3,708 +28
Total Volume and Open Interest 13,945 157,290 +984
Lumber(CME)
Nov11 111024 222.1 226.0 220.5 223.5 +3.5 715 2,187 -292
Jan12 111024 234.9 240.0 232.3 235.2 +0.2 590 5,879 +258
Mar12 111024 252.3 256.8 251.0 253.0 +2.8 191 1,537 +76
May12 111024 265.1 268.2 265.1 265.5 +2.0 0 161 +0
Total Volume and Open Interest 1,496 9,790 +42
Crude Oil(NYM)
Dec11 111024 87.05 91.88 87.00 91.27 +3.87 296,555 351,899 -11,679
Jan12 111024 87.42 91.72 87.14 91.14 +3.67 65,752 172,682 -4,994
Feb12 111024 87.36 91.56 87.36 91.03 +3.46 28,177 74,984 +2,140
Mar12 111024 87.48 91.44 87.41 90.90 +3.21 21,700 69,855 +1,875
Apr12 111024 88.58 91.30 87.95 90.76 +2.99 9,930 33,669 -13
May12 111024 88.75 91.07 88.28 90.62 +2.78 8,954 27,859 -589
Jun12 111024 87.62 91.05 87.62 90.52 +2.61 23,882 73,818 -41
Jul12 111024 88.98 90.90 88.34 90.45 +2.45 5,028 36,669 -136
Aug12 111024 89.85 90.66 89.57 90.38 +2.31 3,033 20,425 +230
Sep12 111024 89.04 90.93 89.04 90.36 +2.19 3,595 19,661 -210
Oct12 111024 90.30 90.38 89.81 90.38 +2.09 2,065 23,547 +303
Nov12 111024 90.37 90.79 89.74 90.45 +2.00 1,827 25,493 +233
Dec12 111024 88.39 91.04 88.32 90.52 +1.90 20,220 163,597 +243
Jan13 111024 89.61 90.47 89.60 90.47 +1.81 728 24,988 +27
Feb13 111024 90.38 90.38 90.38 90.38 +1.72 323 9,919 +82
Mar13 111024 90.27 90.27 90.27 90.27 +1.62 257 8,855 -20
Total Volume and Open Interest 499,932 1,386,477 -12,559
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 111024 87.100 91.900 87.025 91.275 +3.875 7,462 1,889 +6
Jan12 111024 87.100 91.675 87.100 91.150 +3.675 204 355 +5
Feb12 111024 87.750 91.350 87.750 91.025 +3.450 28 67 -1
Mar12 111024 90.900 90.900 90.900 90.900 +3.200 3 13 +0
Apr12 111024 90.750 90.750 90.750 90.750 +2.975 0 22 +0
May12 111024 90.625 90.625 90.625 90.625 +2.775 0 7 +0
Jun12 111024 89.000 90.525 89.000 90.525 +2.625 1 18 +0
Jul12 111024 90.450 90.450 90.450 90.450 +2.450 0 4 +0
Total Volume and Open Interest 7,703 2,609 +13
Heating Oil(NYM)
Nov11 111024 301.75 305.92 301.70 305.46 +3.71 28,307 42,734 -4,669
Dec11 111024 301.59 305.90 301.50 305.42 +3.83 50,906 79,600 +3,054
Jan12 111024 301.23 304.73 300.58 304.37 +4.16 22,436 49,175 -52
Feb12 111024 300.10 302.76 299.60 302.76 +4.45 9,520 22,204 +889
Mar12 111024 295.78 300.52 295.78 300.24 +4.64 5,655 22,722 +76
Apr12 111024 292.66 296.09 292.66 296.09 +4.71 2,180 10,956 -322
May12 111024 287.62 291.96 287.62 291.96 +4.75 1,204 8,310 +166
Jun12 111024 286.87 289.68 285.00 289.48 +4.78 3,970 32,651 +559
Jul12 111024 285.04 289.08 284.99 289.08 +4.76 243 7,321 +39
Aug12 111024 285.28 288.98 285.28 288.98 +4.71 288 4,005 -79
Sep12 111024 286.10 289.03 286.05 289.03 +4.69 76 4,349 -12
Oct12 111024 287.11 289.58 287.11 289.58 +4.64 33 1,450 +29
Total Volume and Open Interest 125,086 300,983 -219
Gasoline(NYMEX)
Nov11 111024 268.70 272.33 267.49 268.88 +0.42 28,448 38,742 -2,065
Dec11 111024 265.82 269.69 265.23 267.03 +1.21 46,613 83,494 +4,119
Jan12 111024 264.22 267.86 263.81 265.91 +1.72 19,154 39,125 +459
Feb12 111024 264.14 267.39 263.14 265.45 +1.88 9,867 17,553 +446
Mar12 111024 266.25 266.25 263.41 265.68 +1.94 5,254 21,046 -233
Apr12 111024 278.28 278.28 276.22 278.09 +2.41 3,422 16,968 -212
May12 111024 276.54 277.54 275.59 277.54 +2.51 1,733 10,275 +2
Jun12 111024 276.10 276.35 273.05 275.89 +2.66 2,313 20,581 +808
Jul12 111024 273.63 273.63 273.63 273.63 +2.72 243 5,147 +95
Aug12 111024 270.89 270.89 270.89 270.89 +2.81 213 5,083 -133
Total Volume and Open Interest 117,272 279,954 +3,286
e-miNY RBOB Gasoline(NYM)
Nov11 111024 268.90 268.90 268.88 268.90 +0.40      
Dec11 111024 267.00 267.03 267.00 267.00 +1.20      
Jan12 111024 265.90 265.91 265.90 265.90 +1.70 0 1 +0
Feb12 111024 265.50 265.50 265.45 265.50 +1.90 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111024 3.635 3.678 3.591 3.604 -0.025 105,570 51,549 -10,739
Dec11 111024 3.838 3.865 3.776 3.794 -0.032 57,980 155,213 +6,025
Jan12 111024 3.959 3.990 3.905 3.920 -0.030 35,963 240,756 +1,155
Feb12 111024 3.962 4.001 3.918 3.935 -0.028 12,319 78,909 +2,528
Mar12 111024 3.935 3.964 3.884 3.901 -0.026 10,525 89,393 +1,616
Apr12 111024 3.921 3.947 3.870 3.890 -0.020 15,983 88,628 -1,463
May12 111024 3.939 3.973 3.908 3.923 -0.020 2,873 31,230 +472
Jun12 111024 3.972 4.012 3.950 3.963 -0.020 1,134 15,446 +83
Jul12 111024 4.062 4.062 3.987 4.008 -0.020 1,276 17,896 +387
Aug12 111024 4.044 4.083 4.028 4.033 -0.021 804 12,593 -36
Sep12 111024 4.045 4.061 4.029 4.034 -0.020 678 9,838 +30
Oct12 111024 4.092 4.122 4.049 4.070 -0.019 4,460 49,043 +343
Nov12 111024 4.238 4.269 4.200 4.218 -0.020 889 12,521 +230
Dec12 111024 4.475 4.509 4.459 4.476 -0.022 2,318 16,030 +29
Jan13 111024 4.655 4.657 4.615 4.621 -0.023 752 26,634 +139
Feb13 111024 4.606 4.607 4.605 4.605 -0.022 42 5,207 +8
Total Volume and Open Interest 255,667 986,117 +230
Brent Crude Oil(ICE)
Dec11 111024 109.92 111.60 109.32 111.45 +1.89 190,680 218,368 -1,001
Jan12 111024 108.65 110.32 108.21 110.17 +1.80 73,516 151,156 +3,026
Feb12 111024 107.78 109.42 107.47 109.24 +1.75 31,773 97,000 +867
Mar12 111024 106.99 108.55 106.67 108.40 +1.72 18,264 80,272 +203
Apr12 111024 106.77 107.92 106.18 107.77 +1.68 8,286 30,586 +104
May12 111024 106.31 107.41 105.74 107.27 +1.65 6,241 19,653 -301
Jun12 111024 105.84 106.93 105.08 106.81 +1.64 18,809 58,060 -527
Jul12 111024 105.62 106.40 105.13 106.40 +1.63 2,300 15,681 -538
Aug12 111024 105.23 105.97 104.84 105.97 +1.61 2,283 15,727 +117
Sep12 111024 105.50 105.50 105.50 105.50 +1.60 6,327 21,041 +2,213
Oct12 111024 105.04 105.04 105.04 105.04 +1.58 400 9,419 +74
Nov12 111024 104.60 104.60 104.60 104.60 +1.55 617 13,609 +41
Dec12 111024 103.33 104.22 102.63 104.14 +1.51 17,690 99,646 -2,205
Jan13 111024 103.78 103.78 103.78 103.78 +1.48 540 7,840 -15
Total Volume and Open Interest 384,838 976,820 +1,485
Gas Oil(ICE)
Nov11 111024 950.00 957.00 944.50 952.50 -3.00 63,463 105,130 +3,964
Dec11 111024 937.25 947.25 933.50 941.50 -2.25 91,230 118,343 +2,938
Jan12 111024 929.25 940.00 926.50 934.00 -1.75 40,043 52,374 -3,634
Feb12 111024 929.00 933.25 920.00 927.75 -1.25 19,202 45,880 +841
Mar12 111024 918.00 928.50 913.50 921.25 -1.00 14,077 28,404 -2,468
Apr12 111024 911.50 920.50 907.25 914.75 -1.00 6,340 19,386 -1,702
May12 111024 910.25 914.50 904.00 909.00 -0.75 3,213 20,123 +441
Jun12 111024 907.25 913.75 898.25 905.75 -0.75 7,325 42,895 +432
Jul12 111024 904.75 909.00 903.75 905.75 -0.75 1,752 14,921 +326
Aug12 111024 902.25 905.75 902.25 905.75 -1.00 1,109 10,779 +84
Total Volume and Open Interest 254,756 547,722 +1,502
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111024 2.704 2.704 2.660 2.674 +0.019 202 737 -15
Dec11 111024 2.587 2.595 2.581 2.591 +0.016 114 1,747 +19
Jan12 111024 2.467 2.467 2.445 2.455 +0.012 208 1,299 +32
Feb12 111024 2.400 2.400 2.386 2.393 +0.013 64 820 +24
Mar12 111024 2.405 2.412 2.395 2.407 +0.013 35 941 -7
Apr12 111024 2.412 2.419 2.403 2.419 +0.013 12 723 -8
May12 111024 2.436 2.440 2.436 2.437 +0.013 40 724 +37
Total Volume and Open Interest 863 10,935 +133
WTI Crude Oil(ICE)
Dec11 111024 87.25 91.87 87.12 91.27 +3.87 75,699 108,964 -2,801
Jan12 111024 87.64 91.72 87.56 91.14 +3.67 26,312 45,024 +1,194
Feb12 111024 87.74 91.52 87.68 91.03 +3.46 12,275 20,736 +36
Mar12 111024 87.79 91.36 87.79 90.90 +3.21 8,959 21,611 -993
Apr12 111024 87.86 91.27 87.86 90.76 +2.99 3,512 9,335 -69
May12 111024 88.95 91.10 88.00 90.62 +2.78 2,632 8,157 -226
Jun12 111024 88.00 91.10 88.00 90.52 +2.61 6,198 36,796 -595
Jul12 111024 88.96 90.98 88.27 90.45 +2.45 1,247 7,415 +0
Aug12 111024 89.00 90.90 88.62 90.38 +2.31 568 4,852 +43
Sep12 111024 90.36 90.36 90.36 90.36 +2.19 487 7,486 -37
Oct12 111024 90.38 90.38 90.38 90.38 +2.09 219 2,142 +71
Nov12 111024 90.45 90.45 90.45 90.45 +2.00 105 3,167 -1
Dec12 111024 88.93 91.01 88.71 90.52 +1.90 5,672 50,087 -765
Jan13 111024 90.47 90.47 90.47 90.47 +1.81 0 2,047 +0
Feb13 111024 90.38 90.38 90.38 90.38 +1.72 0 592 +0
Mar13 111024 90.27 90.27 90.27 90.27 +1.62 0 1,475 +0
Total Volume and Open Interest 145,357 418,476 -4,059
US Dollar Index(ICE)
Dec11 111024 76.600 76.775 76.195 76.262 -0.365 33,556 66,161 -404
Mar12 111024 77.100 77.100 76.707 76.707 -0.355 7 574 +2
Jun12 111024 77.168 77.168 77.168 77.168 -0.355 0 2 +0
Total Volume and Open Interest 33,563 66,737 -402
Australian Dollar(CME)
Dec11 111024 102.60 104.29 102.29 104.15 +1.50 139,542 121,723 +235
Mar12 111024 101.44 103.13 101.40 103.11 +1.48 39 260 +0
Jun12 111024 102.18 102.18 100.73 102.18 +1.45 0 19 +0
Total Volume and Open Interest 139,581 122,135 +235
British Pound(CME)
Dec11 111024 159.33 159.98 158.90 159.90 +0.61 102,204 167,701 -3,200
Mar12 111024 159.29 159.80 159.10 159.75 +0.60 24 129 -4
Jun12 111024 159.60 159.60 159.00 159.60 +0.60 0 3 +0
Total Volume and Open Interest 102,229 167,838 -3,203
Canadian Dollar(CME)
Dec11 111024 98.93 99.65 98.87 99.37 +0.44 75,389 111,709 -3,095
Mar12 111024 99.00 99.48 98.75 99.18 +0.43 536 3,447 -294
Jun12 111024 98.80 99.03 98.62 99.03 +0.41 129 797 -81
Sep12 111024 99.12 99.12 98.50 98.92 +0.42 0 622 +0
Total Volume and Open Interest 76,055 116,690 -3,470
Japanese Yen(CME)
Dec11 111024 131.26 131.70 130.83 131.58 +0.08 155,975 157,555 +9,221
Mar12 111024 131.28 131.93 131.28 131.83 +0.08 566 642 +181
Jun12 111024 132.08 132.08 132.00 132.08 +0.08 0 21 +0
Total Volume and Open Interest 156,541 158,222 +9,402
Swiss Franc(CME)
Dec11 111024 113.24 113.85 112.74 113.72 +0.56 27,914 27,013 +607
Mar12 111024 114.00 114.00 113.44 113.99 +0.55 17 627 +1
Jun12 111024 113.90 114.32 113.78 114.32 +0.54 0 5 +0
Total Volume and Open Interest 27,931 27,649 +608
EuroFX(CME)
Dec11 111024 138.61 139.49 138.15 139.40 +0.81 290,552 238,383 +3,538
Mar12 111024 138.24 139.41 138.19 139.37 +0.81 265 2,537 -23
Jun12 111024 139.36 139.36 138.56 139.36 +0.80 0 830 +0
Total Volume and Open Interest 290,818 241,764 +3,516
Mexican Peso(CME)
Nov11 111024 745.8 745.8 729.2 745.8 +16.5      
Dec11 111024 728.0 745.0 727.0 743.8 +16.2 39,831 95,678 -2,364
Total Volume and Open Interest 39,831 96,040 -2,364
Brazilian Real(CME)
Nov11 111024 570.40 570.40 559.95 569.80 +8.95 1 1,685 +0
Dec11 111024 566.20 566.20 566.20 566.20 +9.25 181 4,939 +155
Jan12 111024 563.05 563.05 563.05 563.05 +9.25 0 10,149 +0
Feb12 111024 559.90 559.90 559.90 559.90 +9.25      
Total Volume and Open Interest 182 32,094 +155
30-Year T-Bonds(CBOT)
Dec11 111024 138~160 139~030 137~290 138~030 -0~130 236,783 614,346 +7,016
Mar12 111024 137~210 138~130 137~170 137~170 -0~140 157 2,251 +1
Jun12 111024 136~270 137~090 136~270 136~270 -0~140 0 2 +0
Total Volume and Open Interest 236,940 616,599 +7,017
10-Year T-Notes(CBOT)
Dec11 111024 128~230 128~280 128~090 128~110 -0~100 833,448 1,484,255 +13,705
Mar12 111024 127~280 127~280 127~145 127~145 -0~100 388 12,686 +224
Jun12 111024 126~145 126~245 126~145 126~145 -0~100      
Total Volume and Open Interest 833,836 1,496,941 +13,929
5-Year T-Notes(CBOT)
Dec11 111024 122~040 122~048 121~127 122~010 -0~019 479,037 1,232,014 +35,822
Mar12 111024 121~071 121~095 121~071 121~075 -0~020 196 187 +144
Jun12 111024 120~099 120~119 120~099 120~099 -0~020      
Total Volume and Open Interest 479,233 1,232,201 +35,966
2 Year T-Notes(CBOT)
Dec11 111024 110~013 110~014 110~008 110~010 -0~002 157,723 720,655 +12,537
Mar12 111024 110~007 110~010 110~006 110~009 -0~001 57 323 +25
Jun12 111024 109~101 109~102 109~101 109~101 -0~001      
Total Volume and Open Interest 157,780 720,978 +12,562
Eurodollars(CME)
Dec11 111024 99.460 99.475 99.460 99.470 +0.010 109,141 1,023,757 +6,519
Mar12 111024 99.375 99.395 99.375 99.385 +0.015 108,478 979,984 +3,438
Jun12 111024 99.355 99.370 99.345 99.360 +0.015 129,119 1,055,460 -15,090
Sep12 111024 99.335 99.355 99.330 99.345 +0.010 106,829 738,806 +981
Dec12 111024 99.325 99.340 99.310 99.330 +0.005 97,654 745,691 -6,563
Mar13 111024 99.310 99.320 99.285 99.310 unch 81,179 761,522 +2,369
Jun13 111024 99.255 99.260 99.225 99.250 unch 79,269 518,231 +6,714
Sep13 111024 99.155 99.160 99.120 99.150 unch 72,430 446,816 +2,556
Dec13 111024 98.995 99.005 98.960 98.985 -0.005 77,078 425,648 +6,476
Mar14 111024 98.815 98.835 98.785 98.810 -0.010 60,854 308,152 +4,563
Jun14 111024 98.630 98.635 98.580 98.605 -0.010 51,959 259,587 +4,374
Sep14 111024 98.415 98.420 98.360 98.390 -0.015 38,508 169,036 +238
Dec14 111024 98.190 98.200 98.140 98.170 -0.015 27,995 135,949 -1,612
Mar15 111024 97.990 98.005 97.935 97.970 -0.020 20,316 108,669 -119
Jun15 111024 6.030 6.065 5.990 6.025 -0.025 29,156 93,892 +4,935
Sep15 111024 5.850 5.880 5.805 5.835 -0.030 19,150 74,807 +379
Dec15 111024 5.660 5.695 5.615 5.645 -0.035 19,318 52,847 -542
Mar16 111024 5.510 5.540 5.455 5.485 -0.040 14,762 46,394 -1,285
Total Volume and Open Interest 1,185,835 8,168,216 +20,337
30 Day Federal Funds(CBOT)
Oct11 111024 99.927 99.930 99.925 99.927 +0.002 487 64,103 -75
Nov11 111024 99.920 99.925 99.920 99.920 unch 1,419 66,389 +656
Dec11 111024 99.920 99.925 99.920 99.920 unch 777 62,532 +110
Jan12 111024 99.910 99.915 99.910 99.910 unch 168 52,926 -13
Feb12 111024 99.900 99.905 99.895 99.900 +0.005 522 45,072 +205
Mar12 111024 99.890 99.895 99.890 99.890 unch 316 30,904 -189
Total Volume and Open Interest 15,058 637,894 +5,265
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111024 99.673 99.673 99.673 99.673 unch 0 281 +0
Mar12 111024 99.670 99.670 99.670 99.670 unch 0 300 +0
Jun12 111024 99.673 99.673 99.673 99.673 unch      
Sep12 111024 99.670 99.670 99.670 99.670 unch      
Dec12 111024 99.670 99.670 99.670 99.670 unch      
Mar13 111024 99.670 99.670 99.670 99.670 unch      
Jun13 111024 99.625 99.625 99.625 99.625 unch      
Sep13 111024 99.485 99.485 99.485 99.485 unch      
Dec13 111024 99.345 99.345 99.345 99.345 unch      
Mar14 111024 99.205 99.205 99.205 99.205 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111024 99.67 99.67 99.67 99.67 unch 0 2,179 +0
Mar12 111024 99.67 99.67 99.67 99.67 unch 0 2,378 +0
Jun12 111024 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111024 99.67 99.67 99.67 99.67 unch 0 610 +0
Dec12 111024 99.67 99.67 99.67 99.67 unch 0 51 +0
Mar13 111024 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111024 99.62 99.62 99.62 99.62 unch      
Sep13 111024 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 6,691 +0
Japanese Gov't Bonds(SGX)
Dec11 111024 142.40 142.41 142.20 142.26 -0.08 1,214 19,279 -11
Mar12 111024 141.67 141.67 141.67 141.67 -0.08 0 5 +0
Jun12 111024 139.58 139.58 139.58 139.58 -0.08      
Total Volume and Open Interest 1,214 19,284 -11
Euro-Bund(EUREX)
Dec11 111024 134.44 135.53 134.42 134.77 +0.10 742,616 940,340 -25,741
Mar12 111024 134.79 135.80 134.79 135.08 +0.10 27 2,272 -7
Jun12 111024 135.07 135.07 135.07 135.07 +0.10 76 0 +0
Total Volume and Open Interest 742,719 942,612 -25,748
Euro-Bobl(EUREX)
Dec11 111024 121.36 121.91 121.31 121.56 +0.09 405,719 763,845 +11,040
Mar12 111024 122.13 122.13 121.83 121.83 +0.08 1,001 18,186 +998
Jun12 111024 121.71 121.71 121.71 121.71 +0.09      
Total Volume and Open Interest 406,720 782,031 +12,038
3-Mth Euribor(EUREX)
Dec11 111024 98.600 98.600 98.600 98.600 +0.015 7 1,757 +0
Mar12 111024 98.760 98.760 98.760 98.760 +0.005 0 2,082 +0
Jun12 111024 98.830 98.840 98.805 98.805 unch 0 958 +0
Total Volume and Open Interest 27 8,079 +0
Long Gilt(LIFFE)
Dec11 111024 127~20 128~00 127~10 127~16 -0~02 83,719 282,635 -4,416
Mar12 111024 111~14 111~15 111~05 111~05 -0~03 643 2,710 -74
Total Volume and Open Interest 84,362 285,345 -4,490
3-Mth Short Sterling(LIFFE)
Dec11 111024 98.91 98.92 98.90 98.90 -0.01 32,569 350,698 -1,620
Mar12 111024 98.91 98.93 98.89 98.91 -0.01 36,450 346,848 -747
Jun12 111024 98.92 98.93 98.87 98.91 -0.02 41,003 216,183 -3,477
Sep12 111024 98.90 98.92 98.86 98.90 -0.02 37,168 222,994 -6,945
Dec12 111024 98.86 98.88 98.82 98.86 -0.01 30,968 185,632 -1,879
Mar13 111024 98.79 98.84 98.77 98.81 -0.01 19,392 158,172 +1,350
Total Volume and Open Interest 246,217 1,868,527 -14,510
3-Mth Euribor(LIFFE)
Dec11 111024 98.575 98.625 98.575 98.600 +0.015 120,587 746,773 -3,216
Mar12 111024 98.760 98.795 98.730 98.760 +0.005 72,075 522,769 +2,053
Jun12 111024 98.790 98.850 98.775 98.805 unch 66,516 370,825 -1,332
Total Volume and Open Interest 536,321 3,372,739 -5,316
3-Mth Aus T-Bills(SFE)
Dec11 111024 95.45 95.46 95.40 95.44 -0.01 19,369 220,260 +6,656
Mar12 111024 95.81 95.82 95.74 95.77 -0.04 12,482 188,483 -123
Jun12 111024 95.90 95.92 95.83 95.87 -0.04 7,699 114,670 -710
Sep12 111024 95.88 95.90 95.81 95.84 -0.05 3,540 77,428 -580
Dec12 111024 95.79 95.83 95.74 95.77 -0.06 2,214 47,013 +746
Mar13 111024 95.69 95.75 95.68 95.70 -0.06 415 44,958 +118
Jun13 111024 95.63 95.68 95.61 95.63 -0.06 2,313 32,800 +44
Sep13 111024 95.54 95.60 95.52 95.55 -0.05 143 14,700 +9
Dec13 111024 95.44 95.46 95.44 95.46 -0.03 13 3,363 +3
Mar14 111024 95.37 95.37 95.36 95.36 -0.02 3 426 +0
Total Volume and Open Interest 48,191 744,167 +6,163
10-Year Aus T-Bonds(SFE)
Dec11 111024 95.48 95.51 95.44 95.47 -0.01 32,630 348,285 +3,794
Mar12 111024 95.47 95.47 95.47 95.47 -0.01      
Total Volume and Open Interest 32,630 348,285 +3,794
3-Year Aus T-Bonds(SFE)
Dec11 111024 96.14 96.15 96.07 96.09 -0.05 107,223 469,269 +10,149
Mar12 111024 96.09 96.09 96.09 96.09 -0.05      
Total Volume and Open Interest 107,223 469,269 +10,149
Gold(CMX)
Oct11 111024 1646.2 1657.8 1646.2 1651.5 +16.4 32 645 -26
Dec11 111024 1643.0 1663.3 1636.6 1652.3 +16.2 127,052 259,314 -1,486
Feb12 111024 1643.2 1664.0 1639.0 1654.3 +16.3 1,396 53,029 +178
Apr12 111024 1649.0 1666.4 1643.1 1655.9 +16.3 148 15,421 +21
Jun12 111024 1650.0 1662.0 1642.7 1657.4 +16.2 239 18,731 +45
Aug12 111024 1664.1 1664.6 1658.1 1659.1 +16.3 28 7,561 +9
Oct12 111024 1654.5 1669.4 1654.5 1660.9 +16.3 76 5,954 +70
Dec12 111024 1654.9 1668.3 1654.9 1663.1 +16.3 61 14,988 +20
Feb13 111024 1665.3 1665.3 1665.3 1665.3 +16.3 4 3,393 +1
Apr13 111024 1668.9 1668.9 1667.7 1667.7 +16.3 0 281 +0
Jun13 111024 1670.8 1670.8 1670.8 1670.8 +16.4 1 11,029 +1
Aug13 111024 1673.8 1673.8 1673.8 1673.8 +16.5 0 45 +0
Total Volume and Open Interest 129,453 435,655 -1,684
Silver(CMX)
Dec11 111024 3139.0 3204.0 3123.0 3164.4 +45.1 32,805 60,070 -1,307
Mar12 111024 3147.5 3203.5 3136.0 3168.4 +45.3 1,515 13,071 +93
May12 111024 3170.0 3172.0 3170.0 3170.0 +45.3 202 2,971 -1
Jul12 111024 3168.0 3177.5 3156.5 3170.8 +45.2 166 2,711 +76
Sep12 111024 3198.0 3198.0 3170.8 3170.8 +45.2 13 1,340 +11
Dec12 111024 3153.0 3209.5 3153.0 3170.3 +45.1 90 11,404 +14
Mar13 111024 3164.1 3166.1 3164.1 3164.1 +45.3 0 752 +0
Total Volume and Open Interest 34,948 105,320 -1,125
Platinum(NYMEX)
Oct11 111024 1539.3 1539.3 1538.7 1538.7 +35.0 9 77 -1
Jan12 111024 1514.8 1549.9 1510.0 1542.0 +32.8 6,975 34,825 +403
Apr12 111024 1530.6 1551.0 1530.6 1545.5 +33.0 66 2,981 -15
Jul12 111024 1526.1 1549.1 1526.1 1549.1 +33.0 0 39 +0
Total Volume and Open Interest 7,051 37,977 +387
Palladium(NYMEX)
Dec11 111024 619.60 647.75 615.65 638.50 +20.25 3,337 18,394 -47
Mar12 111024 631.05 645.75 631.05 639.90 +20.50 31 564 +15
Jun12 111024 640.90 640.90 640.90 640.90 +20.50 1 6 +0
Total Volume and Open Interest 3,369 18,965 -32
Copper(CMX)
Dec11 111024 324.55 347.00 322.30 344.90 +22.60 52,719 78,673 -1,707
Mar12 111024 325.50 348.65 324.90 346.80 +22.55 4,501 33,143 +305
May12 111024 328.50 348.50 328.50 347.75 +22.50 542 8,610 -27
Jul12 111024 329.45 348.45 329.45 348.45 +22.40 35 2,672 +21
Sep12 111024 350.00 350.00 349.00 349.00 +22.30 8 1,161 +1
Total Volume and Open Interest 58,625 132,500 -1,201
DJIA Index(CBOT)
Dec11 111024 11719 11859 11709 11825 +68 188 13,195 +14
Mar12 111024 11752 11752 11683 11752 +69 200 200 +179
Jun12 111024 11682 11682 11613 11682 +69 200 200 +200
Sep12 111024 11619 11619 11550 11619 +69      
Total Volume and Open Interest 588 13,595 +393
E-mini DJIA Index(CBOT)
Dec11 111024 11717 11882 11687 11825 +68 114,108 78,257 +1,277
Mar12 111024 11738 11770 11738 11752 +69 8 108 +1
Jun12 111024 11682 11682 11682 11682 +69 0 2 +0
Sep12 111024 11619 11619 11619 11619 +69 0 10 +0
Total Volume and Open Interest 114,116 78,377 +1,278
S & P 500(CME)
Dec11 111024 1230.30 1252.50 1227.20 1247.10 +11.90 19,714 288,434 +3,720
Mar12 111024 1237.20 1246.10 1237.20 1241.10 +12.00 332 6,060 +294
Jun12 111024 1236.00 1241.00 1236.00 1236.00 +12.00 0 1,396 -4
Sep12 111024 1232.00 1235.00 1229.00 1230.00 +12.00 3 3 +3
Total Volume and Open Interest 20,049 295,993 +4,013
S & P 500 E-Mini(Globex)
Dec11 111024 1229.75 1252.50 1226.75 1247.00 +11.75 2,115,010 2,992,779 +16,455
Mar12 111024 1221.00 1246.50 1221.00 1241.00 +12.00 994 10,005 +89
Total Volume and Open Interest 2,116,004 3,002,960 +16,525
NASDAQ 100(CME)
Dec11 111024 2324.00 2387.00 2322.30 2374.80 +40.50 808 21,325 +28
Mar12 111024 2370.00 2375.00 2370.00 2370.00 +39.70      
Jun12 111024 2367.00 2371.00 2367.00 2367.00 +39.70      
Total Volume and Open Interest 808 21,325 +28
NASDAQ 100 E-Mini(Globex)
Dec11 111024 2326.80 2385.80 2320.30 2374.80 +40.50 259,719 320,273 -5,273
Mar12 111024 2337.30 2379.00 2327.80 2370.00 +39.70 65 151 +14
Total Volume and Open Interest 259,784 320,432 -5,259
S & P Midcap 400(CME)
Dec11 111024 880.10 883.50 880.10 880.10 +20.90 0 4,715 +0
Mar12 111024 878.10 879.20 878.10 878.10 +20.90      
Jun12 111024 876.10 877.20 876.10 876.10 +20.90      
Total Volume and Open Interest 0 4,715 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111024 8745 8860 8745 8840 +90 4,792 26,491 +342
Mar12 111024 8860 8860 8750 8840 +90 0 13 +0
Total Volume and Open Interest 4,792 26,504 +342
Nikkei 225(SGX)
Dec11 111024 8660 8850 8660 8835 +150 86,651 200,400 +2,437
Mar12 111024 8780 8830 8780 8825 +150 0 5,310 +0
Jun12 111024 8750 8750 8750 8750 +150 0 18 +0
Total Volume and Open Interest 86,677 212,257 +2,435
CAC 40(EURONEXT)
Nov11 111024 3187.0 3222.5 3150.0 3216.5 +51.5 105,282 238,890 +14,614
Dec11 111024 3190.5 3219.0 3153.0 3214.5 +51.0 724 47,922 +85
Jan12 111024 3214.5 3214.5 3214.5 3214.5        
Hang Seng Index(HKFE)
Oct11 111024 18350 18866 18333 18851 +894 73,718 84,446 -789
Nov11 111024 18326 18820 18296 18808 +888 2,700 7,782 +1,639
Dec11 111024 18200 18802 18200 18785 +882 408 10,337 +103
Total Volume and Open Interest 76,832 103,761 +953
DAX(EUREX)
Dec11 111024 6038.0 6078.0 5944.0 6066.0 +91.5 170,305 185,748 -2,206
Mar12 111024 6050.0 6090.5 5965.0 6081.5 +93.0 376 7,518 +1
Jun12 111024 6081.0 6101.0 6016.5 6101.0 +93.5 90 804 +17
Total Volume and Open Interest 170,771 194,070 -2,188
FT-SE 100(EURONEXT)
Dec11 111024 5468.00 5536.00 5457.00 5525.00 +61.50 117,704 639,394 -2,452
Mar12 111024 5446.50 5500.00 5440.00 5490.50 +61.50 177 1,323 +112
Jun12 111024 5411.50 5454.50 5397.50 5454.50 +63.00 261 453 -10
Total Volume and Open Interest 118,142 641,170 -2,350
SPI 200(SFE)
Dec11 111024 4155.0 4268.0 4144.0 4249.0 +93.0 37,494 196,491 +3,921
Mar12 111024 4169.0 4230.0 4163.0 4230.0 +93.0 21 2,628 -8
Jun12 111024 4200.0 4241.0 4200.0 4241.0 +94.0 23 1,198 +21
Total Volume and Open Interest 38,131 202,349 +973
GSCI(CME)
Nov11 111024 636.50 647.60 635.30 647.60 +17.60 87 7,731 +17
Dec11 111024 638.00 648.50 637.75 648.50 +17.00 2 17 +0
Jan12 111024 647.50 647.50 647.50 647.50 +15.50      
Total Volume and Open Interest 89 7,748 +17
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