Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 25, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111025 1226.00 1236.00 1217.50 1225.50 -1.25 99,778 99,274 -56,928
Jan12 111025 1234.25 1244.50 1222.50 1233.75 -1.50 64,303 204,064 +9,733
Mar12 111025 1244.75 1253.50 1235.25 1243.50 -1.25 22,800 77,794 +3,824
May12 111025 1251.75 1260.25 1243.00 1251.25 -0.50 7,783 67,762 +849
Jul12 111025 1259.25 1270.25 1251.50 1259.50 -0.25 6,800 48,208 +376
Aug12 111025 1250.75 1260.50 1250.75 1255.25 +1.25 20 532 +0
Sep12 111025 1238.00 1242.00 1238.00 1242.00 +1.75 7 464 +2
Nov12 111025 1226.50 1240.00 1224.50 1231.50 +1.75 4,303 46,419 +282
Jan13 111025 1234.50 1239.50 1234.00 1239.50 +1.25 2 10,232 +0
Mar13 111025 1245.00 1245.00 1243.25 1245.00 +1.75 8 162 -4
May13 111025 1249.00 1249.00 1243.00 1246.50 +2.75 0 74 +0
Jul13 111025 1251.50 1251.50 1248.75 1251.50 +2.75 0 191 +0
Aug13 111025 1248.50 1248.50 1246.75 1248.50 +1.75      
Sep13 111025 1232.50 1232.50 1230.75 1232.50 +1.75      
Total Volume and Open Interest 205,808 556,784 -41,869
Soybean Meal(CBOT)
Dec11 111025 320.60 323.90 317.60 322.20 +0.70 41,564 86,523 -3,518
Jan12 111025 322.20 325.30 319.40 323.60 +0.70 8,718 22,047 +689
Mar12 111025 326.00 328.70 322.70 327.00 +0.80 3,860 22,046 +226
May12 111025 327.70 330.90 325.00 329.40 +1.20 2,482 18,430 +166
Jul12 111025 330.40 333.70 328.00 332.40 +1.50 3,312 15,950 +21
Aug12 111025 329.00 333.90 329.00 332.30 +1.60 300 3,072 +133
Sep12 111025 328.00 332.80 328.00 330.60 +1.70 310 3,600 +125
Oct12 111025 324.00 325.60 323.50 325.60 +1.90 235 2,402 +102
Dec12 111025 325.40 327.30 322.30 326.30 +1.90 1,441 10,015 +103
Jan13 111025 328.00 328.00 326.10 328.00 +1.90 16 830 -11
Total Volume and Open Interest 62,251 186,326 -1,964
Soybean Oil(CBOT)
Dec11 111025 51.70 52.38 51.40 51.50 -0.29 50,808 116,768 -1,065
Jan12 111025 51.97 52.63 51.67 51.76 -0.30 13,247 69,548 +582
Mar12 111025 52.32 52.95 52.02 52.11 -0.29 6,448 44,413 -333
May12 111025 52.75 53.21 52.33 52.40 -0.29 3,619 28,313 +484
Jul12 111025 53.00 53.41 52.53 52.63 -0.26 2,646 20,658 +368
Aug12 111025 52.85 53.06 52.69 52.69 -0.25 402 2,828 -49
Sep12 111025 52.88 53.06 52.69 52.69 -0.24 310 3,190 -129
Oct12 111025 52.52 52.70 52.49 52.49 -0.21 185 3,425 -58
Dec12 111025 52.79 53.16 52.26 52.40 -0.21 1,491 12,043 +31
Jan13 111025 52.40 52.61 52.40 52.40 -0.21 0 27 +0
Total Volume and Open Interest 79,156 301,319 -169
Canola(WCE)
Nov11 111025 523.0 534.0 522.5 529.6 +7.0 9,612 13,141 -7,224
Jan12 111025 530.0 538.7 530.0 534.0 +3.4 14,891 96,636 +5,578
Mar12 111025 539.3 547.0 539.0 541.9 +3.0 1,229 21,996 -57
May12 111025 549.1 553.0 547.5 548.7 +2.9 512 12,354 +241
Jul12 111025 552.0 557.9 551.0 553.8 +2.7 190 5,431 +55
Total Volume and Open Interest 26,578 161,640 -1,283
Corn(CBOT)
Dec11 111025 650.00 658.50 647.00 650.75 -0.25 129,057 542,151 -14,456
Mar12 111025 661.00 669.75 658.75 662.25 unch 33,010 283,791 +2,840
May12 111025 667.50 675.25 664.50 667.75 -0.25 12,440 87,137 +1,365
Jul12 111025 670.00 679.25 668.25 671.25 -0.50 10,178 115,163 +928
Sep12 111025 626.75 634.00 625.50 629.75 +2.25 1,706 31,242 -50
Dec12 111025 604.75 613.00 602.50 608.50 +3.00 8,369 123,353 +2,503
Mar13 111025 618.50 623.00 614.00 619.00 +3.00 118 29,729 +24
May13 111025 624.00 625.50 622.50 625.50 +3.00 67 1,185 +19
Jul13 111025 634.00 634.00 627.00 630.00 +3.00 37 1,510 +2
Sep13 111025 602.00 602.00 598.50 601.50 +3.00 0 311 +0
Total Volume and Open Interest 195,033 1,229,239 -6,796
Wheat(CBOT)
Dec11 111025 640.50 647.00 634.00 636.25 -6.25 35,762 197,952 -3,849
Mar12 111025 676.75 681.75 669.75 672.75 -4.75 12,025 95,809 +1,670
May12 111025 695.00 699.25 689.50 695.00 -0.25 2,913 30,751 +960
Jul12 111025 707.00 711.25 698.50 708.25 +0.75 4,252 64,774 +574
Sep12 111025 724.00 730.00 718.75 730.00 +5.50 225 4,224 -67
Dec12 111025 744.00 751.25 735.75 748.25 +4.25 1,034 31,585 -149
Total Volume and Open Interest 56,292 428,994 -840
Wheat(KCBT)
Dec11 111025 732.25 743.00 728.50 733.50 -1.50 7,025 59,562 -148
Mar12 111025 745.00 756.50 741.75 747.50 -0.75 4,139 48,982 +1,027
May12 111025 756.75 763.50 749.25 755.75 unch 367 8,412 +52
Jul12 111025 762.75 771.00 757.00 763.50 +0.75 1,203 32,390 +248
Sep12 111025 775.75 781.00 770.00 775.50 +0.75 62 2,728 +6
Dec12 111025 786.00 798.00 785.25 792.00 +1.50 80 3,525 +35
Total Volume and Open Interest 12,915 155,884 +1,222
Wheat(MGE)
Dec11 111025 919.00 931.25 914.75 916.50 -0.75 835 10,557 -370
Mar12 111025 854.00 866.50 853.00 855.00 +0.75 1,394 16,337 +347
May12 111025 833.50 845.00 832.75 836.00 +2.50 230 5,108 +113
Jul12 111025 823.75 835.25 821.00 825.50 +1.75 275 5,546 +128
Sep12 111025 802.00 810.75 799.75 802.75 +1.00 125 2,870 +17
Total Volume and Open Interest 2,976 42,231 +262
Oats(CBOT)
Dec11 111025 342.00 344.00 336.50 336.50 -4.50 786 11,482 -60
Mar12 111025 354.00 354.00 347.00 347.00 -4.00 330 4,423 +276
May12 111025 360.25 360.25 353.50 353.50 -4.00 9 234 -3
Jul12 111025 359.50 363.50 359.50 359.50 -4.00 1 20 +1
Total Volume and Open Interest 1,126 16,280 +214
Rough Rice(CBOT)
Nov11 111025 17.00 17.26 16.81 17.10 +0.19 1,283 5,577 -965
Jan12 111025 17.31 17.56 17.09 17.39 +0.17 1,502 8,590 +540
Mar12 111025 17.55 17.76 17.40 17.68 +0.17 306 3,288 +159
May12 111025 17.91 17.98 17.75 17.93 +0.19 9 309 +2
Total Volume and Open Interest 3,177 18,164 -218
Live Cattle(CME)
Oct11 111025 122.800 123.000 121.900 122.100 -0.850 1,584 4,589 -683
Dec11 111025 122.930 123.385 121.650 121.980 -0.905 14,685 151,873 -320
Feb12 111025 125.285 125.550 124.180 124.730 -0.670 5,843 78,674 +1,045
Apr12 111025 128.850 129.200 127.580 128.050 -1.150 2,880 64,182 -175
Jun12 111025 126.800 127.080 125.635 126.180 -0.870 1,653 28,681 +277
Aug12 111025 126.700 126.700 125.430 126.050 -0.680 412 5,736 +129
Total Volume and Open Interest 27,392 337,487 +460
Feeder Cattle(CME)
Oct11 111025 139.950 140.235 139.535 139.650 -0.200 320 2,505 -130
Nov11 111025 142.735 142.985 141.735 141.800 -1.000 1,231 9,829 -407
Jan12 111025 148.075 148.150 146.485 146.750 -1.235 1,530 14,798 +423
Mar12 111025 148.685 148.685 146.985 147.185 -1.300 238 4,946 +60
Apr12 111025 148.985 149.050 147.450 148.000 -0.750 30 1,159 +3
May12 111025 148.185 148.435 147.600 148.050 -0.700 60 1,303 +41
Aug12 111025 149.850 149.850 148.650 149.100 -0.800 109 1,566 +80
Total Volume and Open Interest 3,524 36,212 +75
Lean Hogs(CME)
Dec11 111025 88.830 89.050 87.230 87.850 -0.980 14,316 101,669 -271
Feb12 111025 92.000 92.100 90.500 91.150 -1.030 8,392 65,530 +370
Apr12 111025 94.580 94.785 93.100 93.600 -1.200 3,195 52,245 +11
May12 111025 98.950 99.100 98.480 99.100 -0.400 33 2,106 +3
Jun12 111025 100.400 100.800 99.500 100.180 -0.570 1,290 31,709 +321
Jul12 111025 99.080 99.385 98.480 98.750 -0.400 171 8,919 +77
Aug12 111025 97.400 97.400 96.035 96.800 -0.735 185 9,694 +65
Oct12 111025 85.500 85.650 84.850 85.650 -0.250 24 4,671 +11
Total Volume and Open Interest 27,645 278,434 +596
Class III Milk(CME)
Oct11 111025 18.02 18.04 18.00 18.00 unch 45 5,181 -8
Nov11 111025 17.88 17.94 17.54 17.60 -0.27 231 5,424 +48
Dec11 111025 17.25 17.31 16.99 17.08 -0.17 172 4,799 +38
Jan12 111025 16.67 16.72 16.47 16.59 -0.07 95 2,415 +31
Feb12 111025 16.30 16.30 16.15 16.19 -0.07 65 2,165 +27
Total Volume and Open Interest 696 31,690 +165
Cocoa(ICE)
Dec11 111025 2632 2674 2613 2636 +9 12,277 72,200 -57
Mar12 111025 2675 2717 2660 2683 +13 4,598 62,940 +1,269
May12 111025 2690 2726 2679 2696 +12 2,509 21,123 +935
Jul12 111025 2722 2724 2705 2711 +10 540 10,736 +388
Sep12 111025 2735 2736 2715 2723 +8 119 11,562 +57
Dec12 111025 2751 2751 2735 2736 +8 58 10,308 +51
Mar13 111025 2760 2768 2754 2754 +6 5 2,830 +2
Total Volume and Open Interest 20,106 193,845 +2,645
Coffee "C"(ICE)
Dec11 111025 251.25 252.50 235.60 236.55 -14.25 11,956 62,714 -1,037
Mar12 111025 254.30 255.00 239.00 239.90 -13.70 4,889 33,078 +365
May12 111025 255.20 256.15 240.75 241.45 -13.35 1,456 13,346 +343
Jul12 111025 256.20 256.20 241.85 242.15 -12.95 413 4,287 +121
Sep12 111025 255.00 255.00 241.35 241.55 -12.75 134 3,622 +78
Dec12 111025 253.40 253.40 240.70 240.95 -12.85 220 2,828 +136
Total Volume and Open Interest 19,132 120,879 +51
Orange Juice(ICE)
Nov11 111025 181.00 185.95 181.00 182.55 +1.50 1,045 2,532 -905
Jan12 111025 174.20 175.60 173.65 174.95 +0.80 1,862 16,663 +1,122
Mar12 111025 170.50 171.50 169.90 171.15 +1.10 103 4,316 +27
May12 111025 169.00 169.00 168.90 168.90 +0.65 6 1,554 +2
Jul12 111025 169.60 169.60 169.60 169.60 +0.85 0 319 +0
Sep12 111025 168.20 168.20 168.20 168.20 +0.35 0 53 +0
Total Volume and Open Interest 3,016 25,450 +246
Sugar #11(ICE)
Mar12 111025 27.24 27.70 26.86 26.94 -0.16 28,535 250,671 +2,362
May12 111025 26.24 26.79 26.01 26.10 -0.14 6,611 80,069 +275
Jul12 111025 25.30 25.84 25.08 25.19 -0.11 6,360 72,819 +33
Oct12 111025 24.80 25.34 24.65 24.75 -0.05 995 43,756 +256
Mar13 111025 24.96 25.30 24.63 24.74 -0.04 880 30,077 +561
Total Volume and Open Interest 43,875 507,046 +3,563
London Cocoa(LCE)
Dec11 111025 1675 1689 1664 1674 +6 5,589 77,955 -37
Mar12 111025 1696 1712 1688 1700 +10 2,097 56,778 +110
May12 111025 1709 1726 1705 1715 +9 1,158 15,909 -190
Jul12 111025 1727 1742 1725 1730 +9 875 18,524 +7
Sep12 111025 1741 1754 1734 1745 +10 599 13,078 +528
Dec12 111025 1764 1764 1750 1758 +11 47 10,605 +33
Mar13 111025 1768 1768 1768 1768 +11 6 2,366 +0
Total Volume and Open Interest 10,371 195,722 +451
London Sugar(LCE)
Dec11 111025 725.40 734.90 718.50 728.50 +2.60 3,478 19,675 +1,199
Mar12 111025 682.90 692.90 678.10 685.70 +2.60 2,599 16,447 +458
May12 111025 678.00 682.20 667.40 675.60 +2.20 308 6,764 +42
Aug12 111025 666.20 667.00 651.60 659.70 +0.70 105 4,107 +45
Oct12 111025 645.30 648.40 644.80 648.40 +1.30 13 2,527 -10
Total Volume and Open Interest 6,511 51,256 +1,734
Cotton(ICE)
Dec11 111025 98.19 100.63 97.57 99.68 +1.74 7,958 85,871 -83
Mar12 111025 96.34 98.95 96.05 98.31 +1.93 3,293 45,908 +1,195
May12 111025 96.03 98.43 95.72 97.88 +2.00 547 10,384 +182
Jul12 111025 95.45 98.05 95.45 97.51 +2.10 258 11,835 +19
Oct12 111025 96.41 96.41 96.41 96.41 +1.90 0 3 +0
Dec12 111025 92.60 95.00 92.60 94.56 +1.90 29 3,727 +19
Total Volume and Open Interest 12,110 158,624 +1,334
Lumber(CME)
Nov11 111025 224.0 226.0 219.0 220.7 -2.8 284 2,054 -133
Jan12 111025 235.5 238.0 230.0 230.2 -5.0 379 6,013 +134
Mar12 111025 253.3 255.9 250.0 250.0 -3.0 55 1,562 +25
May12 111025 265.0 266.0 265.0 265.0 -0.5 1 161 +0
Total Volume and Open Interest 721 9,817 +27
Crude Oil(NYM)
Dec11 111025 91.69 94.65 91.10 93.17 +1.90 484,139 358,527 +6,628
Jan12 111025 91.36 94.22 90.98 92.93 +1.79 212,655 170,083 -2,599
Feb12 111025 91.22 93.82 90.79 92.67 +1.64 91,304 67,763 -7,221
Mar12 111025 91.05 93.42 90.63 92.41 +1.51 73,875 66,466 -3,389
Apr12 111025 90.61 93.00 90.61 92.14 +1.38 32,366 34,001 +332
May12 111025 90.79 92.75 90.79 91.87 +1.25 24,662 28,237 +378
Jun12 111025 90.28 92.53 90.20 91.62 +1.10 67,499 75,132 +1,314
Jul12 111025 90.87 92.35 90.87 91.42 +0.97 11,478 36,206 -463
Aug12 111025 90.75 91.92 90.57 91.22 +0.84 7,430 20,379 -46
Sep12 111025 90.76 91.96 90.48 91.07 +0.71 9,814 20,761 +1,100
Oct12 111025 91.20 91.76 90.94 90.94 +0.56 4,240 23,662 +115
Nov12 111025 91.56 91.56 90.87 90.87 +0.42 4,528 25,493 +0
Dec12 111025 90.55 92.00 90.12 90.81 +0.29 71,703 165,932 +2,335
Jan13 111025 91.03 91.03 90.66 90.66 +0.19 3,955 25,716 +728
Feb13 111025 90.48 90.48 90.48 90.48 +0.10 990 10,037 +118
Mar13 111025 90.29 90.29 90.29 90.29 +0.02 817 8,640 -215
Total Volume and Open Interest 1,141,181 1,384,341 -2,136
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 111025 91.725 94.625 91.100 93.175 +1.900 10,960 2,013 +124
Jan12 111025 91.400 94.100 91.075 92.925 +1.775 649 345 -10
Feb12 111025 91.750 93.250 91.600 92.675 +1.650 45 77 +10
Mar12 111025 91.600 92.400 91.600 92.400 +1.500 4 16 +3
Apr12 111025 92.150 92.150 92.150 92.150 +1.400 0 22 +0
May12 111025 91.875 91.875 91.875 91.875 +1.250 0 7 +0
Jun12 111025 91.750 91.750 91.625 91.625 +1.100 3 19 +1
Jul12 111025 91.425 91.425 91.425 91.425 +0.975 0 4 +0
Total Volume and Open Interest 11,661 2,737 +128
Heating Oil(NYM)
Nov11 111025 304.74 307.21 302.29 305.02 -0.44 23,799 37,226 -5,508
Dec11 111025 304.50 307.12 302.15 305.12 -0.30 47,617 81,162 +1,562
Jan12 111025 303.97 305.96 300.86 304.05 -0.32 22,064 48,436 -739
Feb12 111025 300.90 303.62 299.13 302.45 -0.31 9,131 23,321 +1,117
Mar12 111025 299.82 300.86 296.33 299.86 -0.38 6,101 21,978 -744
Apr12 111025 296.07 296.19 293.18 295.72 -0.37 3,285 11,012 +56
May12 111025 291.72 292.16 290.00 291.63 -0.33 1,611 8,435 +125
Jun12 111025 289.52 290.13 285.56 289.15 -0.33 5,729 34,047 +1,396
Jul12 111025 287.46 288.73 287.46 288.73 -0.35 271 7,319 -2
Aug12 111025 289.01 289.25 284.97 288.65 -0.33 339 4,112 +107
Sep12 111025 287.30 289.25 287.30 288.80 -0.23 416 4,594 +245
Oct12 111025 287.75 289.35 287.75 289.35 -0.23 229 1,470 +20
Total Volume and Open Interest 122,353 299,092 -1,891
Gasoline(NYMEX)
Nov11 111025 268.00 271.20 260.66 269.98 +1.10 26,311 33,649 -5,093
Dec11 111025 266.40 268.50 259.71 267.47 +0.44 43,761 87,755 +4,261
Jan12 111025 265.26 266.53 259.17 265.85 -0.06 14,596 39,467 +342
Feb12 111025 265.58 265.69 259.04 264.94 -0.51 6,276 17,958 +405
Mar12 111025 264.26 265.37 259.59 264.91 -0.77 4,870 21,572 +526
Apr12 111025 277.33 277.70 272.52 277.61 -0.48 3,066 17,297 +329
May12 111025 275.51 277.00 273.35 276.96 -0.58 1,728 10,045 -230
Jun12 111025 275.00 275.72 270.55 275.07 -0.82 3,065 20,759 +178
Jul12 111025 269.85 272.70 269.85 272.70 -0.93 627 5,131 -16
Aug12 111025 269.90 269.90 269.90 269.90 -0.99 243 5,196 +113
Total Volume and Open Interest 104,817 280,795 +841
e-miNY RBOB Gasoline(NYM)
Nov11 111025 270.00 270.00 269.98 270.00 +1.10      
Dec11 111025 267.50 267.50 267.47 267.50 +0.50      
Jan12 111025 265.90 265.90 265.85 265.90 unch 0 1 +0
Feb12 111025 264.90 264.94 264.90 264.90 -0.60 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111025 3.601 3.700 3.581 3.658 +0.054 90,018 35,508 -16,041
Dec11 111025 3.792 3.888 3.775 3.852 +0.058 56,456 166,879 +11,666
Jan12 111025 3.920 4.010 3.899 3.977 +0.057 25,981 243,012 +2,256
Feb12 111025 3.937 4.023 3.912 3.992 +0.057 9,367 80,085 +1,176
Mar12 111025 3.900 3.987 3.888 3.959 +0.058 11,922 91,613 +2,220
Apr12 111025 3.886 3.980 3.878 3.948 +0.058 10,264 89,612 +984
May12 111025 3.947 4.004 3.929 3.981 +0.058 1,653 31,409 +179
Jun12 111025 3.966 4.031 3.966 4.020 +0.057 542 15,388 -58
Jul12 111025 4.034 4.086 4.002 4.065 +0.057 498 17,901 +5
Aug12 111025 4.071 4.109 4.043 4.090 +0.057 500 12,593 +0
Sep12 111025 4.010 4.101 4.008 4.091 +0.057 401 9,961 +123
Oct12 111025 4.080 4.152 4.080 4.128 +0.058 3,123 48,735 -308
Nov12 111025 4.252 4.293 4.204 4.272 +0.054 997 13,015 +494
Dec12 111025 4.475 4.546 4.455 4.527 +0.051 866 16,225 +195
Jan13 111025 4.665 4.700 4.629 4.669 +0.048 826 26,664 +30
Feb13 111025 4.636 4.674 4.596 4.654 +0.049 53 5,218 +11
Total Volume and Open Interest 213,789 989,099 +2,982
Brent Crude Oil(ICE)
Dec11 111025 111.55 112.15 109.47 110.92 -0.53 187,998 212,393 -5,975
Jan12 111025 110.08 110.71 108.20 109.64 -0.53 73,343 147,246 -3,910
Feb12 111025 109.19 109.56 107.26 108.70 -0.54 34,232 97,353 +353
Mar12 111025 108.43 108.54 106.39 107.82 -0.58 28,153 80,570 +298
Apr12 111025 107.58 107.81 105.75 107.13 -0.64 12,898 30,882 +296
May12 111025 107.08 107.31 105.24 106.59 -0.68 9,460 19,901 +248
Jun12 111025 106.59 106.85 104.76 106.08 -0.73 25,385 56,897 -1,163
Jul12 111025 106.12 106.12 104.35 105.63 -0.77 5,084 16,656 +975
Aug12 111025 105.69 105.69 104.28 105.18 -0.79 2,748 16,001 +274
Sep12 111025 104.00 104.70 104.00 104.70 -0.80 2,900 21,088 +47
Oct12 111025 104.27 104.27 104.27 104.27 -0.77 1,255 9,572 +153
Nov12 111025 103.87 103.87 103.87 103.87 -0.73 1,274 13,842 +233
Dec12 111025 103.88 104.25 102.14 103.46 -0.68 18,233 101,338 +1,692
Jan13 111025 103.11 103.11 103.11 103.11 -0.67 393 7,857 +17
Total Volume and Open Interest 411,868 971,345 -5,475
Gas Oil(ICE)
Nov11 111025 955.00 962.50 947.75 957.00 +4.50 57,392 105,709 +579
Dec11 111025 945.00 951.50 936.00 945.50 +4.00 78,971 116,798 -1,545
Jan12 111025 937.75 944.00 928.00 937.50 +3.50 39,812 56,096 +3,722
Feb12 111025 932.00 937.25 921.50 930.50 +2.75 18,730 45,563 -317
Mar12 111025 926.25 930.75 914.50 923.75 +2.50 11,117 28,363 -41
Apr12 111025 921.50 924.00 911.25 917.50 +2.75 4,459 19,619 +233
May12 111025 914.50 917.00 907.00 911.75 +2.75 3,550 19,676 -447
Jun12 111025 908.00 914.00 899.25 908.75 +3.00 7,993 43,811 +916
Jul12 111025 912.50 912.50 899.50 908.75 +3.00 640 15,075 +154
Aug12 111025 912.75 912.75 899.75 909.00 +3.25 508 10,514 -265
Total Volume and Open Interest 230,502 551,316 +3,594
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111025 2.676 2.703 2.676 2.697 +0.023 126 701 -36
Dec11 111025 2.600 2.605 2.590 2.598 +0.007 256 1,611 -136
Jan12 111025 2.455 2.468 2.449 2.459 +0.004 113 1,353 +54
Feb12 111025 2.395 2.410 2.394 2.410 +0.017 24 841 +21
Mar12 111025 2.407 2.420 2.407 2.414 +0.007 47 956 +15
Apr12 111025 2.427 2.427 2.420 2.420 +0.001 30 724 +1
May12 111025 2.436 2.437 2.432 2.434 -0.003 41 743 +19
Total Volume and Open Interest 719 10,896 -39
WTI Crude Oil(ICE)
Dec11 111025 91.51 94.65 91.10 93.17 +1.90 131,913 107,661 -1,303
Jan12 111025 91.30 94.19 91.15 92.93 +1.79 58,548 43,309 -1,715
Feb12 111025 91.04 93.69 91.04 92.67 +1.64 41,198 20,711 -25
Mar12 111025 91.22 93.36 91.05 92.41 +1.51 30,258 20,389 -1,222
Apr12 111025 91.01 93.03 90.84 92.14 +1.38 14,654 10,249 +914
May12 111025 90.99 92.74 90.72 91.87 +1.25 7,760 8,185 +28
Jun12 111025 90.87 92.53 90.53 91.62 +1.10 17,501 35,871 -925
Jul12 111025 91.17 92.31 90.49 91.42 +0.97 3,901 7,152 -263
Aug12 111025 91.09 92.06 90.37 91.22 +0.84 2,154 4,382 -470
Sep12 111025 91.07 91.07 91.07 91.07 +0.71 1,248 7,668 +182
Oct12 111025 90.94 90.94 90.94 90.94 +0.56 743 2,179 +37
Nov12 111025 90.87 90.87 90.87 90.87 +0.42 668 3,132 -35
Dec12 111025 90.56 91.96 90.07 90.81 +0.29 21,064 50,528 +441
Jan13 111025 90.66 90.66 90.66 90.66 +0.19 0 2,047 +0
Feb13 111025 90.48 90.48 90.48 90.48 +0.10 0 592 +0
Mar13 111025 90.29 90.29 90.29 90.29 +0.02 0 1,475 +0
Total Volume and Open Interest 336,306 415,477 -2,999
US Dollar Index(ICE)
Dec11 111025 76.335 76.655 76.135 76.320 +0.058 31,896 64,565 -1,596
Mar12 111025 76.775 76.875 76.690 76.730 +0.023 5 575 +1
Jun12 111025 77.190 77.190 77.190 77.190 +0.022 0 2 +0
Total Volume and Open Interest 31,901 65,142 -1,595
Australian Dollar(CME)
Dec11 111025 103.96 104.28 103.27 103.92 -0.23 115,644 122,312 +589
Mar12 111025 102.89 103.12 102.32 102.89 -0.22 90 271 +11
Jun12 111025 101.98 102.18 101.98 101.98 -0.20 0 19 +0
Total Volume and Open Interest 115,734 122,735 +600
British Pound(CME)
Dec11 111025 159.85 160.31 159.48 160.06 +0.16 84,629 169,985 +2,284
Mar12 111025 159.67 159.89 159.47 159.89 +0.14 19 127 -2
Jun12 111025 159.73 159.73 159.60 159.73 +0.13 0 3 +0
Total Volume and Open Interest 84,648 170,120 +2,282
Canadian Dollar(CME)
Dec11 111025 99.49 99.96 97.78 98.48 -0.89 67,976 111,704 -5
Mar12 111025 99.40 99.75 97.65 98.31 -0.87 96 3,461 +14
Jun12 111025 98.50 99.03 98.05 98.16 -0.87 57 788 -9
Sep12 111025 99.15 99.15 97.90 98.07 -0.85 1 622 +0
Total Volume and Open Interest 68,130 116,690 +0
Japanese Yen(CME)
Dec11 111025 131.48 132.14 131.15 131.81 +0.23 65,598 159,994 +2,439
Mar12 111025 131.63 132.30 131.63 132.07 +0.24 159 679 +37
Jun12 111025 132.31 132.31 132.08 132.31 +0.23 0 21 +0
Total Volume and Open Interest 65,757 160,698 +2,476
Swiss Franc(CME)
Dec11 111025 113.66 114.12 113.15 113.99 +0.27 19,736 26,907 -106
Mar12 111025 114.00 114.25 113.80 114.25 +0.26 3 626 -1
Jun12 111025 114.57 114.57 114.32 114.57 +0.25 1 5 +0
Total Volume and Open Interest 19,740 27,542 -107
EuroFX(CME)
Dec11 111025 139.25 139.54 138.42 139.20 -0.20 279,707 233,885 -4,498
Mar12 111025 139.07 139.41 138.57 139.18 -0.19 418 2,584 +47
Jun12 111025 139.15 139.36 139.15 139.18 -0.18 0 830 +0
Total Volume and Open Interest 280,125 237,313 -4,451
Mexican Peso(CME)
Nov11 111025 739.8 745.8 739.8 739.8 -6.0      
Dec11 111025 744.8 748.2 734.0 738.0 -5.8 31,180 96,064 +386
Total Volume and Open Interest 31,180 96,426 +386
Brazilian Real(CME)
Nov11 111025 565.75 573.85 565.45 565.75 -4.05 1,855 1,774 +89
Dec11 111025 563.00 563.00 562.10 562.10 -4.10 162 5,091 +152
Jan12 111025 558.95 558.95 558.95 558.95 -4.10 0 10,149 +0
Feb12 111025 555.80 555.80 555.80 555.80 -4.10      
Total Volume and Open Interest 2,017 32,335 +241
30-Year T-Bonds(CBOT)
Dec11 111025 138~020 140~120 137~180 140~020 +1~310 216,825 609,955 -4,391
Mar12 111025 137~200 139~180 137~000 139~180 +2~010 109 2,299 +48
Jun12 111025 137~090 138~230 136~270 138~230 +1~280 0 2 +0
Total Volume and Open Interest 216,934 612,256 -4,343
10-Year T-Notes(CBOT)
Dec11 111025 128~095 129~095 128~010 129~040 +0~250 736,393 1,466,307 -17,948
Mar12 111025 128~085 128~130 128~085 128~090 +0~265 733 13,183 +497
Jun12 111025 127~090 127~090 127~090 127~090 +0~265      
Total Volume and Open Interest 737,126 1,479,490 -17,451
5-Year T-Notes(CBOT)
Dec11 111025 122~006 122~075 121~117 122~065 +0~055 385,928 1,207,703 -24,311
Mar12 111025 121~066 122~003 121~066 122~003 +0~056 953 784 +597
Jun12 111025 121~027 121~027 120~099 121~027 +0~056      
Total Volume and Open Interest 386,881 1,208,487 -23,714
2 Year T-Notes(CBOT)
Dec11 111025 110~009 110~020 110~006 110~017 +0~007 186,762 709,179 -11,476
Mar12 111025 110~007 110~018 110~007 110~016 +0~007 533 706 +383
Jun12 111025 109~108 109~108 109~101 109~108 +0~007      
Total Volume and Open Interest 187,295 709,885 -11,093
Eurodollars(CME)
Dec11 111025 99.470 99.475 99.455 99.465 -0.005 78,905 1,029,350 +5,593
Mar12 111025 99.385 99.395 99.370 99.390 +0.005 94,259 977,133 -2,851
Jun12 111025 99.365 99.380 99.345 99.370 +0.010 82,953 1,051,575 -3,885
Sep12 111025 99.350 99.375 99.330 99.360 +0.015 78,920 735,453 -3,353
Dec12 111025 99.330 99.370 99.325 99.355 +0.025 79,232 745,176 -515
Mar13 111025 99.315 99.360 99.305 99.350 +0.040 65,846 759,719 -1,803
Jun13 111025 99.250 99.320 99.240 99.305 +0.055 61,709 519,045 +814
Sep13 111025 99.140 99.235 99.130 99.220 +0.070 66,503 447,173 +357
Dec13 111025 98.980 99.090 98.960 99.075 +0.090 70,936 429,698 +4,050
Mar14 111025 98.805 98.930 98.785 98.920 +0.110 49,630 309,242 +1,090
Jun14 111025 98.600 98.740 98.570 98.730 +0.125 43,601 259,184 -403
Sep14 111025 98.385 98.540 98.350 98.525 +0.135 50,621 166,387 -2,649
Dec14 111025 98.165 98.335 98.125 98.315 +0.145 47,365 141,954 +6,005
Mar15 111025 97.965 98.140 97.925 98.120 +0.150 25,508 111,233 +2,564
Jun15 111025 6.020 6.200 5.975 6.175 +0.150 18,281 94,951 +1,059
Sep15 111025 5.825 6.010 5.785 5.985 +0.150 17,808 76,863 +2,056
Dec15 111025 5.635 5.815 5.595 5.790 +0.145 15,002 53,960 +1,113
Mar16 111025 5.475 5.655 5.435 5.630 +0.145 10,806 47,599 +1,205
Total Volume and Open Interest 980,615 8,179,620 +11,404
30 Day Federal Funds(CBOT)
Oct11 111025 99.930 99.930 99.927 99.927 unch 813 64,342 +239
Nov11 111025 99.925 99.925 99.920 99.920 unch 503 66,405 +16
Dec11 111025 99.925 99.925 99.920 99.920 unch 1,631 62,845 +313
Jan12 111025 99.915 99.915 99.910 99.910 unch 1,000 53,396 +470
Feb12 111025 99.900 99.905 99.900 99.900 unch 1,025 45,311 +239
Mar12 111025 99.895 99.895 99.890 99.895 +0.005 508 30,921 +17
Total Volume and Open Interest 11,663 640,620 +2,726
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111025 99.673 99.673 99.673 99.673 unch 0 281 +0
Mar12 111025 99.670 99.670 99.670 99.670 unch 0 300 +0
Jun12 111025 99.673 99.673 99.673 99.673 unch      
Sep12 111025 99.670 99.670 99.670 99.670 unch      
Dec12 111025 99.670 99.670 99.670 99.670 unch      
Mar13 111025 99.670 99.670 99.670 99.670 unch      
Jun13 111025 99.625 99.625 99.625 99.625 unch      
Sep13 111025 99.485 99.485 99.485 99.485 unch      
Dec13 111025 99.345 99.345 99.345 99.345 unch      
Mar14 111025 99.205 99.205 99.205 99.205 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111025 99.67 99.67 99.67 99.67 unch 0 2,179 +0
Mar12 111025 99.67 99.67 99.67 99.67 unch 0 2,378 +0
Jun12 111025 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111025 99.67 99.67 99.67 99.67 unch 0 610 +0
Dec12 111025 99.67 99.67 99.67 99.67 unch 0 51 +0
Mar13 111025 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111025 99.62 99.62 99.62 99.62 unch      
Sep13 111025 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 6,691 +0
Japanese Gov't Bonds(SGX)
Dec11 111025 142.22 142.35 142.18 142.30 +0.04 976 19,236 -43
Mar12 111025 141.71 141.71 141.71 141.71 +0.04 0 5 +0
Jun12 111025 139.62 139.62 139.62 139.62 +0.04      
Total Volume and Open Interest 976 19,241 -43
Euro-Bund(EUREX)
Dec11 111025 134.80 135.39 134.14 135.26 +0.49 682,640 916,401 -23,939
Mar12 111025 135.11 135.68 134.45 135.60 +0.52 37 2,271 -1
Jun12 111025 135.56 135.56 135.56 135.56 +0.49      
Total Volume and Open Interest 682,677 918,672 -23,940
Euro-Bobl(EUREX)
Dec11 111025 121.52 122.08 121.30 121.97 +0.41 356,784 728,951 -34,894
Mar12 111025 122.12 122.24 122.12 122.24 +0.41 16 18,192 +6
Jun12 111025 122.12 122.12 122.12 122.12 +0.41      
Total Volume and Open Interest 356,800 747,143 -34,888
3-Mth Euribor(EUREX)
Dec11 111025 98.600 98.610 98.600 98.610 +0.010 0 1,757 +0
Mar12 111025 98.750 98.790 98.750 98.790 +0.030 0 2,082 +0
Jun12 111025 98.820 98.855 98.820 98.855 +0.050 2 958 +0
Total Volume and Open Interest 7 8,079 +0
Long Gilt(LIFFE)
Dec11 111025 127~22 128~04 126~24 127~31 +0~15 89,425 289,351 +6,716
Mar12 111025 110~27 111~22 110~18 111~22 +0~16 228 2,795 +85
Total Volume and Open Interest 89,653 292,146 +6,801
3-Mth Short Sterling(LIFFE)
Dec11 111025 98.91 98.91 98.89 98.90 unch 51,192 362,877 +12,179
Mar12 111025 98.91 98.91 98.89 98.90 -0.01 40,341 348,974 +2,126
Jun12 111025 98.92 98.92 98.89 98.91 unch 38,718 213,986 -2,197
Sep12 111025 98.90 98.92 98.88 98.91 +0.01 37,790 224,735 +1,741
Dec12 111025 98.85 98.88 98.82 98.87 +0.01 19,970 183,886 -1,746
Mar13 111025 98.80 98.84 98.76 98.83 +0.02 17,601 159,236 +1,064
Total Volume and Open Interest 249,979 1,883,775 +15,248
3-Mth Euribor(LIFFE)
Dec11 111025 98.585 98.620 98.585 98.610 +0.010 98,426 744,601 -2,172
Mar12 111025 98.745 98.810 98.740 98.790 +0.030 65,866 525,505 +2,736
Jun12 111025 98.790 98.890 98.785 98.855 +0.050 61,210 371,595 +770
Total Volume and Open Interest 472,637 3,364,347 -8,392
3-Mth Aus T-Bills(SFE)
Dec11 111025 95.43 95.45 95.40 95.44 unch 16,054 220,531 +271
Mar12 111025 95.76 95.78 95.70 95.76 -0.01 14,194 190,048 +1,565
Jun12 111025 95.86 95.87 95.80 95.86 -0.01 9,569 115,053 +383
Sep12 111025 95.80 95.85 95.78 95.83 -0.01 5,272 76,809 -619
Dec12 111025 95.74 95.78 95.71 95.76 -0.01 1,745 46,806 -207
Mar13 111025 95.72 95.72 95.65 95.69 -0.01 1,283 45,197 +239
Jun13 111025 95.59 95.62 95.58 95.62 -0.01 988 32,272 -528
Sep13 111025 95.51 95.54 95.50 95.54 -0.01 587 14,910 +210
Dec13 111025 95.41 95.45 95.41 95.44 -0.02 141 3,367 +4
Mar14 111025 95.28 95.34 95.28 95.33 -0.03 10 436 +10
Total Volume and Open Interest 49,843 745,495 +1,328
10-Year Aus T-Bonds(SFE)
Dec11 111025 95.47 95.49 95.42 95.46 -0.01 25,690 352,264 +3,979
Mar12 111025 95.46 95.46 95.46 95.46 -0.01      
Total Volume and Open Interest 25,690 352,264 +3,979
3-Year Aus T-Bonds(SFE)
Dec11 111025 96.09 96.11 96.02 96.07 -0.02 98,971 479,692 +10,423
Mar12 111025 96.07 96.07 96.07 96.07 -0.02      
Total Volume and Open Interest 98,971 479,692 +10,423
Gold(CMX)
Oct11 111025 1645.0 1706.8 1645.0 1699.6 +48.1 313 626 -19
Dec11 111025 1654.1 1710.7 1644.6 1700.4 +48.1 110,137 261,018 +1,704
Feb12 111025 1656.1 1711.6 1646.8 1702.4 +48.1 2,098 53,959 +930
Apr12 111025 1657.1 1710.5 1652.9 1704.0 +48.1 421 15,452 +31
Jun12 111025 1661.3 1713.0 1656.8 1705.6 +48.2 457 18,814 +83
Aug12 111025 1707.2 1711.8 1707.2 1707.2 +48.1 211 7,613 +52
Oct12 111025 1660.4 1715.1 1660.1 1709.0 +48.1 89 5,972 +18
Dec12 111025 1664.6 1720.9 1659.7 1711.2 +48.1 1,087 15,979 +991
Feb13 111025 1711.6 1713.4 1711.6 1713.4 +48.1 0 3,393 +0
Apr13 111025 1714.7 1719.9 1714.7 1715.9 +48.2 1 281 +0
Jun13 111025 1718.8 1718.8 1718.8 1718.8 +48.0 2,010 9,019 -2,010
Aug13 111025 1721.8 1721.8 1721.8 1721.8 +48.0 0 45 +0
Total Volume and Open Interest 118,737 436,297 +642
Silver(CMX)
Dec11 111025 3176.0 3338.5 3135.5 3305.2 +140.8 29,122 60,662 +592
Mar12 111025 3184.0 3338.0 3151.0 3309.1 +140.7 2,204 13,497 +426
May12 111025 3315.0 3315.0 3309.0 3310.5 +140.5 1,011 3,312 +341
Jul12 111025 3224.0 3333.5 3224.0 3311.1 +140.3 97 2,748 +37
Sep12 111025 3266.0 3321.5 3266.0 3311.1 +140.3 15 1,344 +4
Dec12 111025 3174.5 3322.0 3174.5 3310.6 +140.3 128 11,419 +15
Mar13 111025 3304.4 3304.4 3304.4 3304.4 +140.3 35 787 +35
Total Volume and Open Interest 32,993 106,843 +1,523
Platinum(NYMEX)
Oct11 111025 1543.8 1565.5 1543.8 1565.5 +26.8 1 69 -8
Jan12 111025 1548.0 1571.7 1539.6 1568.8 +26.8 6,192 34,401 -424
Apr12 111025 1561.3 1573.3 1548.4 1572.1 +26.6 145 3,061 +80
Jul12 111025 1575.4 1575.4 1575.4 1575.4 +26.3 1 38 -1
Total Volume and Open Interest 6,345 37,618 -359
Palladium(NYMEX)
Dec11 111025 642.75 654.85 632.30 652.10 +13.60 3,292 18,392 -2
Mar12 111025 644.20 653.45 634.00 653.45 +13.55 137 695 +131
Jun12 111025 653.00 654.50 653.00 654.50 +13.60 0 6 +0
Total Volume and Open Interest 3,429 19,094 +129
Copper(CMX)
Dec11 111025 346.05 353.90 335.80 342.05 -2.85 56,766 78,063 -610
Mar12 111025 347.60 355.60 338.40 344.00 -2.80 4,827 33,342 +199
May12 111025 344.70 353.80 342.50 344.95 -2.80 193 8,618 +8
Jul12 111025 347.50 352.40 343.45 345.65 -2.80 64 2,669 -3
Sep12 111025 352.15 352.60 343.20 346.05 -2.95 60 1,157 -4
Total Volume and Open Interest 64,367 133,105 +605
DJIA Index(CBOT)
Dec11 111025 11813 11851 11650 11662 -163 828 13,845 +650
Mar12 111025 11591 11752 11591 11591 -161 0 200 +0
Jun12 111025 11524 11682 11524 11524 -158 0 200 +0
Sep12 111025 11461 11619 11461 11461 -158      
Total Volume and Open Interest 828 14,245 +650
E-mini DJIA Index(CBOT)
Dec11 111025 11824 11882 11623 11662 -163 102,758 77,836 -421
Mar12 111025 11700 11700 11591 11591 -161 29 133 +25
Jun12 111025 11631 11631 11524 11524 -158 0 2 +0
Sep12 111025 11456 11461 11456 11461 -158 0 10 +0
Total Volume and Open Interest 102,787 77,981 -396
S & P 500(CME)
Dec11 111025 1247.10 1254.40 1222.50 1224.60 -22.50 13,482 288,521 +87
Mar12 111025 1218.50 1218.60 1216.60 1218.50 -22.60 82 6,127 +67
Jun12 111025 1213.40 1213.50 1211.50 1213.40 -22.60 40 1,396 +0
Sep12 111025 1207.40 1207.50 1205.50 1207.40 -22.60 6 3 +0
Total Volume and Open Interest 13,610 296,147 +154
S & P 500 E-Mini(Globex)
Dec11 111025 1247.00 1254.50 1222.25 1224.50 -22.50 2,006,311 2,984,444 -8,335
Mar12 111025 1239.50 1248.00 1216.50 1218.50 -22.50 1,243 10,266 +261
Total Volume and Open Interest 2,007,562 2,994,942 -8,018
NASDAQ 100(CME)
Dec11 111025 2370.00 2386.00 2316.00 2321.80 -53.00 2,021 22,529 +1,204
Mar12 111025 2317.00 2317.00 2316.00 2317.00 -53.00      
Jun12 111025 2314.00 2317.00 2314.00 2314.00 -53.00      
Total Volume and Open Interest 2,021 22,529 +1,204
NASDAQ 100 E-Mini(Globex)
Dec11 111025 2375.00 2386.80 2316.00 2321.80 -53.00 241,760 338,629 +18,356
Mar12 111025 2360.50 2370.00 2317.00 2317.00 -53.00 45 141 -10
Total Volume and Open Interest 241,805 338,778 +18,346
S & P Midcap 400(CME)
Dec11 111025 863.70 863.70 861.50 863.70 -16.40 182 4,533 -182
Mar12 111025 861.70 861.70 861.10 861.70 -16.40      
Jun12 111025 859.70 859.70 859.10 859.70 -16.40      
Total Volume and Open Interest 182 4,533 -182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111025 8845 8870 8680 8710 -130 4,650 26,345 -146
Mar12 111025 8710 8710 8710 8710 -130 1 14 +1
Total Volume and Open Interest 4,651 26,359 -145
Nikkei 225(SGX)
Dec11 111025 8840 8870 8755 8770 -65 82,731 205,170 +4,770
Mar12 111025 8790 8855 8760 8760 -65 12 5,306 -4
Jun12 111025 8685 8685 8685 8685 -65 0 18 +0
Total Volume and Open Interest 83,023 217,291 +5,034
CAC 40(EURONEXT)
Nov11 111025 3197.0 3224.5 3141.0 3168.5 -48.0 81,085 247,857 +8,967
Dec11 111025 3195.0 3221.5 3142.0 3167.0 -47.5 1,055 48,251 +329
Jan12 111025 3167.0 3167.0 3167.0 3167.0 -47.5      
Total Volume and Open Interest 82,140 296,115  
Hang Seng Index(HKFE)
Oct11 111025 18814 19025 18767 19020 +169 101,184 81,245 -3,201
Nov11 111025 18800 18985 18728 18979 +171 8,832 12,194 +4,412
Dec11 111025 18989 18989 18722 18962 +177 568 10,332 -5
Total Volume and Open Interest 111,094 105,328 +1,567
DAX(EUREX)
Dec11 111025 6019.0 6169.0 5966.0 6051.0 -15.0 142,762 160,984 -24,764
Mar12 111025 6040.0 6183.5 6020.5 6066.0 -15.5 934 7,260 -258
Jun12 111025 6060.0 6173.0 6037.0 6086.0 -15.0 92 867 +63
Total Volume and Open Interest 143,788 169,111 -24,959
FT-SE 100(EURONEXT)
Dec11 111025 5517.00 5549.50 5439.00 5497.00 -28.00 95,063 637,318 -2,076
Mar12 111025 5496.50 5508.50 5427.50 5462.00 -28.50 41 1,313 -10
Jun12 111025 5425.00 5425.00 5425.00 5425.00 -29.50 110 483 +30
Total Volume and Open Interest 95,214 639,114 -2,056
SPI 200(SFE)
Dec11 111025 4251.0 4284.0 4209.0 4216.0 -33.0 36,357 199,357 +2,866
Mar12 111025 4220.0 4246.0 4198.0 4198.0 -32.0 109 2,664 +36
Jun12 111025 4209.0 4209.0 4209.0 4209.0 -32.0 0 1,197 -1
Total Volume and Open Interest 36,613 205,229 +2,880
GSCI(CME)
Nov11 111025 650.00 653.60 646.95 649.50 +1.90 159 7,735 +4
Dec11 111025 650.00 653.50 647.00 650.00 +1.50 2 17 +0
Jan12 111025 648.50 652.00 645.50 648.50 +1.00      
Total Volume and Open Interest 161 7,752 +4
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