Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 26, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111026 1223.25 1233.50 1210.00 1210.50 -15.00 103,812 73,073 -26,201
Jan12 111026 1232.50 1242.00 1217.00 1219.75 -14.00 67,500 212,463 +8,399
Mar12 111026 1241.25 1251.25 1228.25 1229.25 -14.25 22,028 80,135 +2,341
May12 111026 1249.00 1259.00 1236.00 1236.75 -14.50 9,918 68,347 +585
Jul12 111026 1258.50 1267.25 1244.50 1245.25 -14.25 10,604 49,357 +1,149
Aug12 111026 1241.75 1255.25 1241.75 1241.75 -13.50 72 538 +6
Sep12 111026 1230.00 1242.00 1230.00 1230.00 -12.00 69 464 +0
Nov12 111026 1228.50 1239.50 1218.25 1220.75 -10.75 4,020 46,255 -164
Jan13 111026 1229.25 1239.50 1229.00 1229.00 -10.50 12 10,235 +3
Mar13 111026 1234.50 1245.00 1234.50 1234.50 -10.50 0 162 +0
May13 111026 1252.00 1252.00 1236.25 1236.25 -10.25 41 97 +23
Jul13 111026 1241.25 1251.50 1241.25 1241.25 -10.25 0 191 +0
Aug13 111026 1237.75 1248.50 1237.75 1237.75 -10.75      
Sep13 111026 1221.75 1232.50 1221.75 1221.75 -10.75      
Total Volume and Open Interest 218,079 542,926 -13,858
Soybean Meal(CBOT)
Dec11 111026 321.60 324.00 316.50 317.00 -5.20 34,516 86,113 -410
Jan12 111026 322.00 325.30 318.70 318.70 -4.90 5,809 21,759 -288
Mar12 111026 325.90 328.50 321.70 321.70 -5.30 6,586 22,876 +830
May12 111026 328.40 331.00 323.90 323.90 -5.50 5,485 18,624 +194
Jul12 111026 331.40 333.90 326.90 326.90 -5.50 4,593 16,594 +644
Aug12 111026 331.70 332.50 327.00 327.00 -5.30 129 3,081 +9
Sep12 111026 329.50 329.50 325.90 325.90 -4.70 87 3,622 +22
Oct12 111026 325.00 325.00 321.00 321.00 -4.60 77 2,445 +43
Dec12 111026 325.10 327.50 321.60 321.60 -4.70 1,275 10,376 +361
Jan13 111026 326.00 326.00 323.30 323.30 -4.70 0 830 +0
Total Volume and Open Interest 58,557 187,731 +1,405
Soybean Oil(CBOT)
Dec11 111026 51.30 51.82 50.74 50.89 -0.61 55,934 115,961 -807
Jan12 111026 51.62 52.09 51.01 51.16 -0.60 15,945 71,710 +2,162
Mar12 111026 51.92 52.44 51.37 51.53 -0.58 8,642 45,522 +1,109
May12 111026 52.25 52.68 51.69 51.87 -0.53 4,446 28,686 +373
Jul12 111026 52.51 52.89 51.93 52.12 -0.51 4,551 20,636 -22
Aug12 111026 52.66 52.66 52.05 52.21 -0.48 49 2,832 +4
Sep12 111026 52.46 52.46 52.10 52.24 -0.45 243 3,346 +156
Oct12 111026 52.61 52.61 51.95 52.15 -0.34 45 3,436 +11
Dec12 111026 52.14 52.44 51.85 52.12 -0.28 2,004 12,372 +329
Jan13 111026 52.12 52.40 52.12 52.12 -0.28 50 35 +8
Total Volume and Open Interest 91,939 304,652 +3,333
Canola(WCE)
Nov11 111026 526.1 534.4 526.1 529.9 +0.3 12,038 8,770 -4,371
Jan12 111026 532.0 538.5 530.6 530.7 -3.3 20,305 101,454 +4,818
Mar12 111026 544.1 544.2 538.0 538.2 -3.7 1,476 22,257 +261
May12 111026 550.7 550.7 543.5 543.9 -4.8 645 12,443 +89
Jul12 111026 553.8 553.8 548.5 548.9 -4.9 481 5,359 -72
Total Volume and Open Interest 35,318 162,568 +928
Corn(CBOT)
Dec11 111026 649.50 655.50 633.00 637.25 -13.50 140,103 524,975 -17,176
Mar12 111026 660.25 666.50 645.25 649.50 -12.75 40,151 289,239 +5,448
May12 111026 665.75 672.00 651.25 655.25 -12.50 8,375 87,893 +756
Jul12 111026 669.50 675.75 654.75 658.75 -12.50 11,505 114,792 -371
Sep12 111026 627.00 627.00 614.25 618.25 -11.50 1,166 31,441 +199
Dec12 111026 606.25 611.50 595.75 600.50 -8.00 9,812 126,003 +2,650
Mar13 111026 614.50 619.00 609.00 611.25 -7.75 50 29,717 -12
May13 111026 615.25 625.50 615.25 617.75 -7.75 17 1,175 -10
Jul13 111026 625.75 630.00 622.25 622.25 -7.75 18 1,519 +9
Sep13 111026 596.50 601.50 596.50 596.50 -5.00 1 312 +1
Total Volume and Open Interest 211,311 1,220,762 -8,477
Wheat(CBOT)
Dec11 111026 637.50 643.25 616.50 619.50 -16.75 36,955 195,062 -2,890
Mar12 111026 673.50 679.00 653.75 656.25 -16.50 14,424 97,631 +1,822
May12 111026 695.50 700.00 676.25 678.75 -16.25 3,373 31,398 +647
Jul12 111026 710.25 713.50 690.00 694.25 -14.00 6,414 64,431 -343
Sep12 111026 734.00 734.00 711.75 715.00 -15.00 865 4,497 +273
Dec12 111026 747.50 753.50 729.00 732.50 -15.75 2,015 32,017 +432
Total Volume and Open Interest 64,183 428,942 -52
Wheat(KCBT)
Dec11 111026 734.25 739.00 715.25 716.00 -17.50 8,933 56,852 -2,710
Mar12 111026 747.50 752.50 729.00 730.25 -17.25 4,621 49,406 +424
May12 111026 756.50 757.50 738.25 738.75 -17.00 678 8,535 +123
Jul12 111026 764.00 768.75 744.75 747.00 -16.50 2,788 33,378 +988
Sep12 111026 772.50 772.50 726.00 762.00 -13.50 117 2,707 -21
Dec12 111026 791.75 794.75 777.00 780.00 -12.00 175 3,632 +107
Total Volume and Open Interest 17,328 154,796 -1,088
Wheat(MGE)
Dec11 111026 917.50 918.50 907.50 910.25 -6.25 843 10,426 -131
Mar12 111026 855.00 864.00 842.75 845.50 -9.50 1,150 16,231 -106
May12 111026 836.00 837.50 825.00 828.25 -7.75 335 5,170 +62
Jul12 111026 833.00 833.00 816.00 820.25 -5.25 542 5,727 +181
Sep12 111026 802.25 802.25 791.50 796.75 -6.00 292 2,931 +61
Total Volume and Open Interest 3,411 42,370 +139
Oats(CBOT)
Dec11 111026 337.25 340.25 329.00 330.00 -6.50 894 11,252 -230
Mar12 111026 349.00 350.00 339.00 340.00 -7.00 522 4,658 +235
May12 111026 346.50 353.50 346.50 346.50 -7.00 34 265 +31
Jul12 111026 360.00 360.00 352.50 352.50 -7.00 1 20 +0
Total Volume and Open Interest 1,451 16,316 +36
Rough Rice(CBOT)
Nov11 111026 17.01 17.21 16.85 16.89 -0.22 1,388 4,682 -895
Jan12 111026 17.31 17.51 17.15 17.17 -0.22 1,927 9,424 +834
Mar12 111026 17.61 17.77 17.47 17.47 -0.22 207 3,320 +32
May12 111026 17.88 17.93 17.73 17.73 -0.20 36 305 -4
Total Volume and Open Interest 3,709 18,227 +63
Live Cattle(CME)
Oct11 111026 122.135 122.550 120.850 121.050 -1.050 2,041 3,918 -671
Dec11 111026 121.930 122.400 120.330 120.430 -1.550 28,038 149,434 -2,439
Feb12 111026 124.350 124.980 122.980 123.050 -1.680 10,165 80,385 +1,711
Apr12 111026 127.700 128.100 126.450 126.500 -1.550 7,559 64,207 +25
Jun12 111026 125.680 126.200 124.680 124.750 -1.430 2,580 28,890 +209
Aug12 111026 125.330 125.750 124.600 125.000 -1.050 881 5,895 +159
Total Volume and Open Interest 51,973 336,771 -716
Feeder Cattle(CME)
Oct11 111026 139.550 140.035 139.550 139.735 +0.085 466 2,321 -184
Nov11 111026 141.935 143.075 141.500 141.700 -0.100 1,486 9,401 -428
Jan12 111026 146.535 147.500 145.825 146.285 -0.465 1,724 15,030 +232
Mar12 111026 146.985 147.985 146.400 146.950 -0.235 540 5,009 +63
Apr12 111026 147.450 148.450 147.000 147.750 -0.250 147 1,194 +35
May12 111026 147.380 148.350 147.300 147.800 -0.250 150 1,401 +98
Aug12 111026 148.400 149.250 148.300 148.750 -0.350 74 1,592 +26
Total Volume and Open Interest 4,601 36,066 -146
Lean Hogs(CME)
Dec11 111026 87.385 87.850 86.850 87.035 -0.815 18,341 100,863 -806
Feb12 111026 90.450 90.830 89.600 89.650 -1.500 10,386 66,938 +1,408
Apr12 111026 93.230 93.385 92.135 92.430 -1.170 3,688 52,341 +96
May12 111026 97.900 98.300 97.000 97.950 -1.150 28 2,104 -2
Jun12 111026 99.600 99.785 98.600 98.950 -1.230 1,408 31,911 +202
Jul12 111026 97.980 98.350 97.430 97.900 -0.850 256 8,978 +59
Aug12 111026 96.000 96.050 95.400 95.885 -0.915 231 9,809 +115
Oct12 111026 84.550 84.730 84.150 84.650 -1.000 443 4,746 +75
Total Volume and Open Interest 34,796 279,577 +1,143
Class III Milk(CME)
Oct11 111026 18.00 18.02 18.00 18.00 unch 14 5,177 -4
Nov11 111026 17.63 17.92 17.55 17.88 +0.28 302 5,372 -52
Dec11 111026 17.04 17.35 17.03 17.23 +0.15 338 4,852 +53
Jan12 111026 16.55 16.70 16.51 16.60 +0.01 130 2,466 +51
Feb12 111026 16.19 16.31 16.12 16.23 +0.04 78 2,195 +30
Total Volume and Open Interest 1,228 31,954 +264
Cocoa(ICE)
Dec11 111026 2652 2720 2649 2693 +57 13,118 72,896 +696
Mar12 111026 2696 2757 2696 2727 +44 7,369 64,690 +1,750
May12 111026 2715 2772 2712 2739 +43 1,081 21,522 +399
Jul12 111026 2741 2774 2740 2753 +42 186 10,757 +21
Sep12 111026 2753 2783 2752 2765 +42 127 11,577 +15
Dec12 111026 2766 2796 2761 2779 +43 24 10,319 +11
Mar13 111026 2780 2820 2780 2797 +43 76 2,763 -67
Total Volume and Open Interest 21,981 196,670 +2,825
Coffee "C"(ICE)
Dec11 111026 236.80 240.50 231.90 233.70 -2.85 21,495 59,909 -2,805
Mar12 111026 240.00 243.50 235.10 236.90 -3.00 10,057 35,595 +2,517
May12 111026 241.80 244.85 237.00 238.30 -3.15 1,643 13,960 +614
Jul12 111026 245.30 245.65 239.05 239.05 -3.10 426 4,310 +23
Sep12 111026 244.10 244.60 237.00 238.70 -2.85 1,785 5,010 +1,388
Dec12 111026 243.45 244.05 237.40 237.85 -3.10 114 2,809 -19
Total Volume and Open Interest 35,572 122,607 +1,728
Orange Juice(ICE)
Nov11 111026 182.00 192.55 179.85 192.55 +10.00 801 1,747 -785
Jan12 111026 173.95 179.20 172.25 177.35 +2.40 1,696 17,698 +1,035
Mar12 111026 171.15 174.00 171.15 173.90 +2.75 112 4,348 +32
May12 111026 170.75 171.40 170.75 171.40 +2.50 5 1,554 +0
Jul12 111026 171.70 171.70 171.70 171.70 +2.10 0 319 +0
Sep12 111026 169.85 169.85 169.85 169.85 +1.65 0 53 +0
Total Volume and Open Interest 2,614 25,732 +282
Sugar #11(ICE)
Mar12 111026 27.10 27.21 26.24 26.35 -0.59 37,097 248,480 -2,191
May12 111026 26.10 26.38 25.47 25.60 -0.50 10,613 81,933 +1,864
Jul12 111026 25.30 25.50 24.68 24.78 -0.41 5,750 72,493 -326
Oct12 111026 24.97 25.08 24.37 24.43 -0.32 1,980 43,900 +144
Mar13 111026 24.74 25.05 24.43 24.52 -0.22 2,371 30,797 +720
Total Volume and Open Interest 59,422 507,502 +456
London Cocoa(LCE)
Dec11 111026 1684 1710 1682 1700 +26 4,876 78,150 +195
Mar12 111026 1711 1734 1708 1725 +25 3,686 57,121 +343
May12 111026 1723 1747 1723 1740 +25 1,865 16,331 +422
Jul12 111026 1746 1761 1743 1754 +24 436 18,372 -152
Sep12 111026 1760 1774 1755 1767 +22 1,218 13,483 +405
Dec12 111026 1775 1788 1775 1781 +23 108 10,669 +64
Mar13 111026 1791 1791 1791 1791 +23 0 2,366 +0
Total Volume and Open Interest 12,189 196,999 +1,277
London Sugar(LCE)
Dec11 111026 729.90 731.10 715.20 722.50 -6.00 2,002 19,742 +67
Mar12 111026 684.80 687.70 666.80 674.50 -11.20 1,336 16,744 +297
May12 111026 676.30 676.30 657.10 664.40 -11.20 134 6,796 +32
Aug12 111026 657.70 660.30 642.60 649.90 -9.80 85 4,121 +14
Oct12 111026 645.50 649.20 632.90 640.30 -8.10 15 2,536 +9
Total Volume and Open Interest 3,574 51,675 +419
Cotton(ICE)
Dec11 111026 99.68 100.73 99.48 100.32 +0.64 17,590 84,592 -1,279
Mar12 111026 98.58 99.12 98.01 98.91 +0.60 4,640 47,161 +1,253
May12 111026 97.84 98.57 97.50 98.36 +0.48 1,309 10,916 +532
Jul12 111026 97.70 98.03 97.00 97.66 +0.15 624 12,035 +200
Oct12 111026 96.51 96.51 96.51 96.51 +0.10 0 3 +0
Dec12 111026 94.75 94.85 94.00 94.66 +0.10 94 3,754 +27
Total Volume and Open Interest 24,257 159,357 +733
Lumber(CME)
Nov11 111026 219.4 223.5 218.5 220.3 -0.4 559 1,866 -188
Jan12 111026 231.3 236.8 231.3 233.5 +3.3 714 6,240 +227
Mar12 111026 250.3 254.9 250.3 251.9 +1.9 192 1,651 +89
May12 111026 266.5 266.5 265.1 266.5 +1.5 0 161 +0
Total Volume and Open Interest 1,465 9,945 +128
Crude Oil(NYM)
Dec11 111026 92.59 93.92 90.00 90.20 -2.97 489,373 346,617 -11,910
Jan12 111026 92.35 93.68 89.99 90.18 -2.75 146,490 177,269 +7,186
Feb12 111026 91.94 93.45 89.95 90.15 -2.52 79,874 73,529 +5,766
Mar12 111026 91.79 93.21 89.88 90.08 -2.33 61,909 65,906 -560
Apr12 111026 92.44 92.84 89.98 89.98 -2.16 38,137 36,816 +2,815
May12 111026 92.30 92.73 89.89 89.89 -1.98 25,852 27,658 -579
Jun12 111026 91.43 92.58 89.60 89.79 -1.83 67,085 75,550 +418
Jul12 111026 91.42 92.08 89.70 89.70 -1.72 11,750 34,573 -1,633
Aug12 111026 91.00 91.00 89.60 89.60 -1.62 7,476 21,051 +672
Sep12 111026 91.49 91.60 89.48 89.53 -1.54 11,790 21,974 +1,213
Oct12 111026 91.95 92.05 89.49 89.49 -1.45 5,606 23,456 -206
Nov12 111026 91.20 91.20 89.48 89.48 -1.39 6,756 25,437 -56
Dec12 111026 90.65 92.00 89.26 89.47 -1.34 68,543 163,913 -2,019
Jan13 111026 90.90 90.90 89.36 89.36 -1.30 2,457 25,902 +186
Feb13 111026 89.55 89.55 89.21 89.21 -1.27 359 10,058 +21
Mar13 111026 89.07 89.07 89.07 89.07 -1.22 286 8,663 +23
Total Volume and Open Interest 1,064,135 1,388,897 +4,556
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 111026 92.700 93.925 90.025 90.200 -2.975 16,192 2,259 +246
Jan12 111026 92.550 93.525 90.100 90.175 -2.750 953 327 -18
Feb12 111026 92.600 93.175 90.150 90.150 -2.525 50 85 +8
Mar12 111026 90.075 90.075 90.075 90.075 -2.325 2 17 +1
Apr12 111026 89.975 89.975 89.975 89.975 -2.175 0 22 +0
May12 111026 89.900 89.900 89.900 89.900 -1.975 0 7 +0
Jun12 111026 89.800 89.800 89.800 89.800 -1.825 2 17 -2
Jul12 111026 89.700 89.700 89.700 89.700 -1.725 0 4 +0
Total Volume and Open Interest 17,205 2,966 +229
Heating Oil(NYM)
Nov11 111026 304.94 306.82 301.33 301.58 -3.44 29,021 30,946 -6,280
Dec11 111026 304.81 307.03 301.81 302.10 -3.02 60,388 84,616 +3,454
Jan12 111026 304.00 305.86 300.70 301.01 -3.04 20,474 49,050 +614
Feb12 111026 303.50 303.50 298.96 299.29 -3.16 9,480 25,061 +1,740
Mar12 111026 300.45 301.78 296.36 296.63 -3.23 7,586 21,853 -125
Apr12 111026 294.46 294.46 292.60 292.60 -3.12 1,979 11,010 -2
May12 111026 290.71 290.71 288.64 288.64 -2.99 1,510 8,567 +132
Jun12 111026 290.80 290.80 286.03 286.18 -2.97 6,733 34,147 +100
Jul12 111026 287.39 287.40 285.79 285.79 -2.94 767 7,439 +120
Aug12 111026 287.34 288.44 285.77 285.77 -2.88 361 4,194 +82
Sep12 111026 285.97 285.97 285.97 285.97 -2.83 767 4,526 -68
Oct12 111026 286.53 286.53 286.53 286.53 -2.82 96 1,491 +21
Total Volume and Open Interest 140,486 298,497 -595
Gasoline(NYMEX)
Nov11 111026 269.70 271.56 264.69 265.16 -4.82 41,417 23,971 -9,678
Dec11 111026 267.00 269.17 262.10 262.53 -4.94 70,483 92,610 +4,855
Jan12 111026 265.40 266.47 260.80 261.11 -4.74 25,857 40,326 +859
Feb12 111026 265.30 265.30 260.17 260.49 -4.45 11,887 17,599 -359
Mar12 111026 264.50 265.84 260.62 260.75 -4.16 10,594 23,601 +2,029
Apr12 111026 275.95 277.96 273.87 273.87 -3.74 6,699 19,267 +1,970
May12 111026 274.66 274.76 273.32 273.32 -3.64 3,517 10,144 +99
Jun12 111026 275.07 275.43 271.56 271.56 -3.51 5,661 20,205 -554
Jul12 111026 270.17 270.17 269.33 269.33 -3.37 1,227 5,593 +462
Aug12 111026 267.89 267.89 266.72 266.72 -3.18 406 5,193 -3
Total Volume and Open Interest 179,954 280,564 -231
e-miNY RBOB Gasoline(NYM)
Nov11 111026 265.20 265.20 265.16 265.20 -4.80      
Dec11 111026 262.50 262.53 262.50 262.50 -5.00      
Jan12 111026 261.10 261.11 261.10 261.10 -4.80 0 1 +0
Feb12 111026 260.50 260.50 260.49 260.50 -4.40 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111026 3.660 3.693 3.564 3.590 -0.068 88,392 25,036 -10,472
Dec11 111026 3.853 3.880 3.756 3.775 -0.077 81,068 167,444 +565
Jan12 111026 3.980 4.005 3.891 3.911 -0.066 36,525 240,157 -2,855
Feb12 111026 4.000 4.015 3.909 3.928 -0.064 11,844 79,719 -366
Mar12 111026 3.969 3.982 3.878 3.898 -0.061 13,009 91,437 -176
Apr12 111026 3.959 3.971 3.870 3.892 -0.056 16,639 89,697 +85
May12 111026 4.002 4.002 3.905 3.928 -0.053 3,076 31,573 +164
Jun12 111026 4.032 4.042 3.948 3.968 -0.052 1,090 15,604 +216
Jul12 111026 4.078 4.086 3.990 4.014 -0.051 1,525 18,262 +361
Aug12 111026 4.103 4.103 4.027 4.040 -0.050 1,015 12,460 -133
Sep12 111026 4.106 4.106 4.024 4.042 -0.049 647 10,113 +152
Oct12 111026 4.149 4.153 4.068 4.080 -0.048 5,645 48,894 +159
Nov12 111026 4.260 4.293 4.207 4.228 -0.044 1,375 13,009 -6
Dec12 111026 4.547 4.547 4.463 4.485 -0.042 1,772 16,479 +254
Jan13 111026 4.675 4.682 4.600 4.627 -0.042 1,195 26,849 +185
Feb13 111026 4.655 4.655 4.604 4.613 -0.041 101 5,294 +76
Total Volume and Open Interest 265,230 977,327 -11,772
Brent Crude Oil(ICE)
Dec11 111026 110.85 111.78 108.76 108.91 -2.01 256,186 200,816 -11,577
Jan12 111026 109.58 110.44 107.71 107.82 -1.82 114,485 147,137 -109
Feb12 111026 108.60 109.41 107.00 107.12 -1.58 63,636 96,582 -771
Mar12 111026 107.67 108.50 106.37 106.47 -1.35 40,629 81,709 +1,139
Apr12 111026 107.49 107.83 105.85 105.97 -1.16 15,391 32,095 +1,213
May12 111026 106.98 107.32 105.40 105.53 -1.06 9,160 19,476 -425
Jun12 111026 106.35 106.85 104.94 105.09 -0.99 32,698 60,063 +3,166
Jul12 111026 105.98 106.05 104.68 104.68 -0.95 4,844 17,006 +350
Aug12 111026 105.53 105.60 104.27 104.27 -0.91 3,266 16,195 +194
Sep12 111026 104.50 104.54 103.81 103.81 -0.89 6,421 20,953 -135
Oct12 111026 103.41 103.41 103.41 103.41 -0.86 3,162 10,016 +444
Nov12 111026 103.03 103.03 103.03 103.03 -0.84 3,008 13,762 -80
Dec12 111026 103.64 104.22 102.41 102.63 -0.83 33,439 97,995 -3,343
Jan13 111026 102.31 102.31 102.31 102.31 -0.80 1,144 7,739 -118
Total Volume and Open Interest 612,526 963,954 -7,391
Gas Oil(ICE)
Nov11 111026 958.25 964.50 946.50 954.00 -3.00 63,873 107,753 +2,044
Dec11 111026 947.25 953.00 935.75 942.50 -3.00 103,372 120,176 +3,378
Jan12 111026 939.25 945.25 928.25 934.75 -2.75 37,506 56,560 +464
Feb12 111026 932.00 936.25 922.50 928.25 -2.25 19,581 46,580 +1,017
Mar12 111026 925.75 929.50 916.25 922.00 -1.75 17,308 27,594 -769
Apr12 111026 919.25 923.25 910.50 916.00 -1.50 6,589 19,661 +42
May12 111026 913.75 917.25 905.75 910.75 -1.00 3,660 19,390 -286
Jun12 111026 911.00 914.75 902.00 908.25 -0.50 10,737 45,151 +1,340
Jul12 111026 911.00 911.00 904.25 908.75 unch 1,055 14,826 -249
Aug12 111026 911.00 911.00 907.25 909.25 +0.25 696 10,650 +136
Total Volume and Open Interest 272,112 560,018 +8,702
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111026 2.709 2.715 2.684 2.689 -0.008 124 679 -22
Dec11 111026 2.595 2.598 2.578 2.586 -0.012 177 1,573 -38
Jan12 111026 2.450 2.450 2.426 2.432 -0.027 363 1,493 +140
Feb12 111026 2.381 2.392 2.365 2.382 -0.028 153 869 +28
Mar12 111026 2.387 2.390 2.368 2.383 -0.031 186 1,002 +46
Apr12 111026 2.384 2.384 2.384 2.384 -0.036 75 702 -22
May12 111026 2.418 2.418 2.404 2.405 -0.029 125 699 -44
Total Volume and Open Interest 1,672 10,833 -63
WTI Crude Oil(ICE)
Dec11 111026 92.56 93.90 90.00 90.20 -2.97 139,337 102,761 -4,900
Jan12 111026 92.67 93.62 90.00 90.18 -2.75 59,928 47,690 +4,381
Feb12 111026 92.40 93.31 89.95 90.15 -2.52 38,768 22,686 +1,975
Mar12 111026 92.77 93.11 89.86 90.08 -2.33 28,915 19,051 -1,338
Apr12 111026 92.53 92.92 89.91 89.98 -2.16 14,889 8,294 -1,955
May12 111026 92.65 92.72 89.75 89.89 -1.98 9,280 7,156 -1,029
Jun12 111026 92.08 92.57 89.62 89.79 -1.83 17,898 34,681 -1,190
Jul12 111026 91.74 92.38 89.67 89.70 -1.72 3,192 7,212 +60
Aug12 111026 91.54 91.55 89.57 89.60 -1.62 1,715 4,326 -56
Sep12 111026 89.53 89.53 89.53 89.53 -1.54 1,216 7,732 +64
Oct12 111026 89.49 89.49 89.49 89.49 -1.45 764 2,239 +60
Nov12 111026 89.48 89.48 89.48 89.48 -1.39 577 3,136 +4
Dec12 111026 90.94 91.97 89.27 89.47 -1.34 17,690 50,107 -421
Jan13 111026 89.36 89.36 89.36 89.36 -1.30 113 1,950 -97
Feb13 111026 89.21 89.21 89.21 89.21 -1.27 0 592 +0
Mar13 111026 89.07 89.07 89.07 89.07 -1.22 0 1,475 +0
Total Volume and Open Interest 340,837 412,020 -3,457
US Dollar Index(ICE)
Dec11 111026 76.480 76.870 76.065 76.473 +0.153 35,701 63,368 -1,197
Mar12 111026 76.650 77.250 76.600 76.887 +0.157 48 577 +2
Jun12 111026 77.348 77.348 77.348 77.348 +0.158 0 2 +0
Total Volume and Open Interest 35,749 63,947 -1,195
Australian Dollar(CME)
Dec11 111026 103.63 103.67 102.55 103.23 -0.69 164,839 126,361 +4,049
Mar12 111026 102.56 102.89 101.68 102.22 -0.67 156 303 +32
Jun12 111026 101.36 101.98 101.36 101.36 -0.62 0 19 +0
Total Volume and Open Interest 164,995 126,816 +4,081
British Pound(CME)
Dec11 111026 159.99 160.33 158.81 159.48 -0.58 96,243 171,372 +1,387
Mar12 111026 159.92 159.92 158.72 159.31 -0.58 119 180 +53
Jun12 111026 159.16 159.73 159.16 159.16 -0.57 0 3 +0
Total Volume and Open Interest 96,362 171,560 +1,440
Canadian Dollar(CME)
Dec11 111026 98.31 99.51 98.14 99.24 +0.76 116,941 115,244 +3,540
Mar12 111026 98.00 99.30 97.99 99.06 +0.75 462 3,403 -58
Jun12 111026 97.90 98.91 97.90 98.91 +0.75 3 787 -1
Sep12 111026 98.00 98.83 98.00 98.83 +0.76 62 638 +16
Total Volume and Open Interest 117,468 120,187 +3,497
Japanese Yen(CME)
Dec11 111026 131.52 132.19 131.12 131.39 -0.42 96,446 164,911 +4,917
Mar12 111026 131.80 132.18 131.48 131.65 -0.42 48 680 +1
Jun12 111026 132.00 132.31 131.94 131.94 -0.37 0 21 +0
Total Volume and Open Interest 96,494 165,616 +4,918
Swiss Franc(CME)
Dec11 111026 114.02 114.67 112.96 113.48 -0.51 32,358 27,065 +158
Mar12 111026 114.87 114.87 113.42 113.76 -0.49 9 623 -3
Jun12 111026 114.09 114.57 114.09 114.09 -0.48 0 5 +0
Total Volume and Open Interest 32,367 27,697 +155
EuroFX(CME)
Dec11 111026 139.04 139.70 137.92 138.90 -0.30 343,739 232,340 -1,545
Mar12 111026 139.00 139.59 137.96 138.88 -0.30 331 2,588 +4
Jun12 111026 138.89 139.18 138.89 138.89 -0.29 1 831 +1
Total Volume and Open Interest 344,072 235,774 -1,539
Mexican Peso(CME)
Nov11 111026 743.2 743.2 739.8 743.2 +3.5      
Dec11 111026 736.2 745.8 735.2 741.2 +3.2 38,857 95,951 -113
Total Volume and Open Interest 38,857 96,313 -113
Brazilian Real(CME)
Nov11 111026 567.10 571.15 564.75 567.30 +1.55 269 1,505 -269
Dec11 111026 560.00 564.00 560.00 563.65 +1.55 212 5,188 +97
Jan12 111026 560.35 560.35 560.35 560.35 +1.40 0 10,149 +0
Feb12 111026 557.05 557.05 557.05 557.05 +1.25      
Total Volume and Open Interest 481 32,163 -172
30-Year T-Bonds(CBOT)
Dec11 111026 140~060 140~130 138~190 138~250 -1~090 368,985 618,098 +8,143
Mar12 111026 139~220 139~230 138~040 138~080 -1~100 212 2,419 +120
Jun12 111026 137~020 138~230 137~020 137~080 -1~150 1 3 +1
Total Volume and Open Interest 369,198 620,520 +8,264
10-Year T-Notes(CBOT)
Dec11 111026 129~065 129~080 128~140 128~185 -0~175 1,253,678 1,490,749 +24,442
Mar12 111026 128~130 128~130 127~225 127~225 -0~185 369 13,419 +236
Jun12 111026 126~225 127~090 126~225 126~225 -0~185      
Total Volume and Open Interest 1,254,047 1,504,168 +24,678
5-Year T-Notes(CBOT)
Dec11 111026 122~069 122~070 122~017 122~027 -0~038 653,558 1,247,619 +39,916
Mar12 111026 121~100 122~003 121~090 121~090 -0~041 1,355 1,498 +714
Jun12 111026 120~114 121~027 120~114 120~114 -0~041      
Total Volume and Open Interest 654,913 1,249,117 +40,630
2 Year T-Notes(CBOT)
Dec11 111026 110~019 110~020 110~008 110~009 -0~008 243,385 720,938 +11,759
Mar12 111026 110~009 110~016 110~008 110~008 -0~008 2,413 2,092 +1,386
Jun12 111026 109~100 109~108 109~100 109~100 -0~008      
Total Volume and Open Interest 245,798 723,030 +13,145
Eurodollars(CME)
Dec11 111026 99.460 99.470 99.445 99.455 -0.010 118,723 1,020,911 -8,439
Mar12 111026 99.390 99.400 99.365 99.370 -0.020 146,145 976,397 -736
Jun12 111026 99.375 99.375 99.340 99.345 -0.025 135,837 1,058,674 +7,099
Sep12 111026 99.370 99.370 99.325 99.330 -0.030 152,658 732,120 -3,333
Dec12 111026 99.365 99.365 99.315 99.320 -0.035 146,369 749,052 +3,876
Mar13 111026 99.355 99.360 99.305 99.310 -0.040 152,227 767,735 +8,016
Jun13 111026 99.310 99.315 99.250 99.260 -0.045 142,892 530,343 +11,298
Sep13 111026 99.225 99.230 99.160 99.170 -0.050 122,958 454,134 +6,961
Dec13 111026 99.080 99.080 99.010 99.020 -0.055 113,122 429,035 -663
Mar14 111026 98.925 98.930 98.845 98.860 -0.060 82,300 312,925 +3,683
Jun14 111026 98.735 98.740 98.650 98.665 -0.065 68,489 261,100 +1,916
Sep14 111026 98.535 98.540 98.445 98.460 -0.065 71,975 168,930 +2,543
Dec14 111026 98.330 98.335 98.230 98.245 -0.070 67,045 148,335 +6,381
Mar15 111026 98.135 98.140 98.025 98.045 -0.075 36,655 113,214 +1,981
Jun15 111026 6.200 6.200 6.075 6.095 -0.080 28,923 93,768 -1,183
Sep15 111026 6.005 6.010 5.875 5.895 -0.090 25,097 79,333 +2,470
Dec15 111026 5.815 5.820 5.675 5.695 -0.095 17,145 54,029 +69
Mar16 111026 5.650 5.660 5.510 5.530 -0.100 17,343 49,814 +2,215
Total Volume and Open Interest 1,681,255 8,223,952 +44,332
30 Day Federal Funds(CBOT)
Oct11 111026 99.930 99.930 99.927 99.927 unch 57 64,330 -12
Nov11 111026 99.925 99.925 99.920 99.920 unch 533 66,579 +174
Dec11 111026 99.920 99.925 99.915 99.920 unch 2,509 62,639 -206
Jan12 111026 99.910 99.915 99.905 99.910 unch 1,486 52,932 -464
Feb12 111026 99.905 99.905 99.900 99.900 unch 246 45,360 +49
Mar12 111026 99.895 99.900 99.890 99.895 unch 1,736 30,262 -659
Total Volume and Open Interest 16,470 641,904 +1,284
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111026 99.675 99.675 99.675 99.675 +0.003 0 281 +0
Mar12 111026 99.670 99.670 99.670 99.670 unch 0 300 +0
Jun12 111026 99.673 99.673 99.673 99.673 unch      
Sep12 111026 99.670 99.670 99.670 99.670 unch      
Dec12 111026 99.670 99.670 99.670 99.670 unch      
Mar13 111026 99.670 99.670 99.670 99.670 unch      
Jun13 111026 99.625 99.625 99.625 99.625 unch      
Sep13 111026 99.485 99.485 99.485 99.485 unch      
Dec13 111026 99.345 99.345 99.345 99.345 unch      
Mar14 111026 99.205 99.205 99.205 99.205 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111026 99.68 99.68 99.67 99.67 unch 0 2,179 +0
Mar12 111026 99.67 99.67 99.67 99.67 unch 0 2,378 +0
Jun12 111026 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111026 99.67 99.67 99.67 99.67 unch 100 710 +100
Dec12 111026 99.67 99.67 99.67 99.67 unch 100 151 +100
Mar13 111026 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111026 99.62 99.62 99.62 99.62 unch      
Sep13 111026 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 200 6,891 +200
Japanese Gov't Bonds(SGX)
Dec11 111026 142.35 142.74 142.33 142.69 +0.39 818 19,250 +14
Mar12 111026 142.10 142.10 142.10 142.10 +0.39 0 5 +0
Jun12 111026 140.01 140.01 140.01 140.01 +0.39      
Total Volume and Open Interest 818 19,255 +14
Euro-Bund(EUREX)
Dec11 111026 135.33 136.04 134.72 135.62 +0.36 966,435 876,896 -39,505
Mar12 111026 135.82 136.40 135.15 136.00 +0.40 88 2,271 +0
Jun12 111026 135.92 135.92 135.92 135.92 +0.36      
Total Volume and Open Interest 966,523 879,167 -39,505
Euro-Bobl(EUREX)
Dec11 111026 122.05 122.56 121.82 122.35 +0.38 499,103 721,749 -7,202
Mar12 111026 122.66 122.66 122.66 122.66 +0.42 6 18,192 +0
Jun12 111026 122.50 122.50 122.50 122.50 +0.38      
Total Volume and Open Interest 499,109 739,941 -7,202
3-Mth Euribor(EUREX)
Dec11 111026 98.595 98.620 98.595 98.620 +0.010 200 1,757 +0
Mar12 111026 98.820 98.820 98.820 98.820 +0.030 116 2,182 +100
Jun12 111026 98.860 98.905 98.860 98.905 +0.050 100 958 +0
Total Volume and Open Interest 421 8,179 +100
Long Gilt(LIFFE)
Dec11 111026 127~30 128~24 127~23 128~14 +0~15 186,894 297,943 +8,592
Mar12 111026 111~20 112~11 111~16 112~06 +0~16 1,922 2,847 +52
Total Volume and Open Interest 188,816 300,790 +8,644
3-Mth Short Sterling(LIFFE)
Dec11 111026 98.90 98.92 98.90 98.90 unch 29,646 363,925 +1,048
Mar12 111026 98.90 98.91 98.89 98.90 unch 36,263 348,705 -269
Jun12 111026 98.92 98.93 98.91 98.92 +0.01 36,718 210,097 -3,889
Sep12 111026 98.92 98.94 98.91 98.92 +0.01 22,407 225,495 +760
Dec12 111026 98.89 98.91 98.87 98.89 +0.02 28,007 177,611 -6,275
Mar13 111026 98.88 98.88 98.83 98.86 +0.03 22,184 157,917 -1,319
Total Volume and Open Interest 234,975 1,876,747 -7,028
3-Mth Euribor(LIFFE)
Dec11 111026 98.615 98.635 98.595 98.620 +0.010 88,312 741,082 -3,519
Mar12 111026 98.805 98.840 98.785 98.820 +0.030 84,747 514,661 -10,844
Jun12 111026 98.880 98.920 98.855 98.905 +0.050 98,146 373,074 +1,479
Total Volume and Open Interest 644,095 3,368,078 +3,731
3-Mth Aus T-Bills(SFE)
Dec11 111026 95.44 95.63 95.43 95.58 +0.14 30,540 226,634 +6,103
Mar12 111026 95.76 96.01 95.74 95.96 +0.20 35,531 195,295 +5,247
Jun12 111026 95.87 96.12 95.83 96.08 +0.22 15,580 115,773 +720
Sep12 111026 95.83 96.07 95.79 96.03 +0.20 7,472 78,883 +2,074
Dec12 111026 95.76 95.97 95.72 95.95 +0.19 2,805 47,758 +952
Mar13 111026 95.67 95.88 95.65 95.87 +0.18 2,360 45,904 +707
Jun13 111026 95.62 95.80 95.59 95.79 +0.17 2,028 32,060 -212
Sep13 111026 95.51 95.71 95.50 95.70 +0.16 595 15,016 +106
Dec13 111026 95.39 95.62 95.39 95.61 +0.17 54 3,400 +33
Mar14 111026 95.29 95.51 95.29 95.51 +0.18 10 445 +9
Total Volume and Open Interest 96,975 761,234 +15,739
10-Year Aus T-Bonds(SFE)
Dec11 111026 95.47 95.61 95.41 95.60 +0.14 40,213 353,516 +1,252
Mar12 111026 95.60 95.60 95.60 95.60 +0.14      
Total Volume and Open Interest 40,213 353,516 +1,252
3-Year Aus T-Bonds(SFE)
Dec11 111026 96.08 96.27 96.03 96.26 +0.19 166,581 502,699 +23,007
Mar12 111026 96.26 96.26 96.26 96.26 +0.19      
Total Volume and Open Interest 166,581 502,699 +23,007
Gold(CMX)
Oct11 111026 1717.0 1723.5 1708.9 1722.7 +23.1 355 362 -264
Dec11 111026 1707.1 1728.0 1696.5 1723.5 +23.1 195,637 267,825 +6,807
Feb12 111026 1705.2 1730.0 1700.0 1725.5 +23.1 4,329 54,681 +722
Apr12 111026 1715.2 1730.2 1707.1 1727.1 +23.1 611 15,325 -127
Jun12 111026 1711.4 1731.0 1703.4 1728.8 +23.2 794 18,869 +55
Aug12 111026 1720.2 1735.0 1716.6 1730.5 +23.3 135 7,640 +27
Oct12 111026 1713.8 1736.6 1713.8 1732.3 +23.3 75 5,953 -19
Dec12 111026 1712.2 1737.1 1712.2 1734.5 +23.3 382 16,042 +63
Feb13 111026 1736.8 1736.8 1736.8 1736.8 +23.4 16 3,402 +9
Apr13 111026 1732.1 1739.4 1728.3 1739.4 +23.5 57 328 +47
Jun13 111026 1742.4 1742.4 1742.4 1742.4 +23.6 166 9,065 +46
Aug13 111026 1745.6 1745.6 1745.6 1745.6 +23.8 0 45 +0
Total Volume and Open Interest 203,637 443,723 +7,426
Silver(CMX)
Dec11 111026 3317.0 3395.0 3290.5 3331.0 +25.8 52,769 60,296 -366
Mar12 111026 3300.0 3397.0 3297.0 3335.0 +25.9 5,711 13,607 +110
May12 111026 3352.5 3380.5 3336.6 3336.6 +26.1 698 3,648 +336
Jul12 111026 3343.5 3343.5 3337.2 3337.2 +26.1 85 2,772 +24
Sep12 111026 3337.2 3337.2 3337.2 3337.2 +26.1 30 1,351 +7
Dec12 111026 3360.0 3379.0 3323.0 3336.8 +26.2 298 11,490 +71
Mar13 111026 3331.0 3331.0 3331.0 3331.0 +26.6 0 787 +0
Total Volume and Open Interest 60,047 107,066 +223
Platinum(NYMEX)
Oct11 111026 1594.4 1594.4 1588.9 1594.1 +28.6 2 2 -67
Jan12 111026 1568.4 1600.0 1564.1 1597.2 +28.4 7,859 34,125 -276
Apr12 111026 1573.0 1602.6 1571.2 1600.5 +28.4 95 3,077 +16
Jul12 111026 1583.0 1603.7 1583.0 1603.7 +28.3 0 38 +0
Total Volume and Open Interest 7,956 37,291 -327
Palladium(NYMEX)
Dec11 111026 649.75 659.50 640.50 646.05 -6.05 3,977 18,036 -356
Mar12 111026 648.50 652.25 646.75 647.40 -6.05 19 704 +9
Jun12 111026 648.45 648.45 648.45 648.45 -6.05 1 6 +0
Total Volume and Open Interest 3,997 18,747 -347
Copper(CMX)
Dec11 111026 341.35 358.80 339.60 349.00 +6.95 59,871 73,351 -4,712
Mar12 111026 342.45 360.10 342.30 350.95 +6.95 6,310 34,357 +1,015
May12 111026 353.50 353.50 351.75 351.80 +6.85 564 8,752 +134
Jul12 111026 344.35 353.90 344.35 352.35 +6.70 180 2,753 +84
Sep12 111026 353.70 360.65 351.90 352.65 +6.60 9 1,160 +3
Total Volume and Open Interest 68,406 129,893 -3,212
DJIA Index(CBOT)
Dec11 111026 11665 11835 11633 11802 +140 287 14,006 +161
Mar12 111026 11731 11731 11591 11731 +140 0 200 +0
Jun12 111026 11664 11664 11524 11664 +140 0 200 +0
Sep12 111026 11601 11601 11461 11601 +140      
Total Volume and Open Interest 287 14,406 +161
E-mini DJIA Index(CBOT)
Dec11 111026 11668 11833 11632 11802 +140 147,788 78,342 +506
Mar12 111026 11621 11731 11588 11731 +140 33 127 -6
Jun12 111026 11727 11727 11664 11664 +140 3 5 +3
Sep12 111026 11601 11601 11601 11601 +140 2 12 +2
Total Volume and Open Interest 147,826 78,486 +505
S & P 500(CME)
Dec11 111026 1225.50 1242.50 1216.80 1237.40 +12.80 13,404 287,886 -635
Mar12 111026 1230.00 1233.50 1210.50 1231.40 +12.90 362 6,430 +303
Jun12 111026 1226.30 1228.40 1205.40 1226.30 +12.90 0 1,396 +0
Sep12 111026 1220.30 1222.40 1199.40 1220.30 +12.90 0 3 +0
Total Volume and Open Interest 13,766 295,815 -332
S & P 500 E-Mini(Globex)
Dec11 111026 1225.00 1242.50 1216.50 1237.50 +13.00 2,635,786 2,994,122 +9,678
Mar12 111026 1219.00 1235.50 1211.50 1231.50 +13.00 2,596 9,956 -310
Total Volume and Open Interest 2,638,389 3,004,309 +9,367
NASDAQ 100(CME)
Dec11 111026 2323.00 2350.50 2288.50 2326.50 +4.70 1,407 23,028 +499
Mar12 111026 2321.80 2335.00 2291.00 2321.80 +4.80      
Jun12 111026 2318.80 2321.00 2318.80 2318.80 +4.80      
Total Volume and Open Interest 1,407 23,028 +499
NASDAQ 100 E-Mini(Globex)
Dec11 111026 2323.30 2350.30 2287.00 2326.50 +4.70 325,017 337,283 -1,346
Mar12 111026 2330.80 2352.30 2294.00 2321.80 +4.80 31 136 -5
Total Volume and Open Interest 325,050 337,429 -1,349
S & P Midcap 400(CME)
Dec11 111026 861.00 877.00 860.00 871.20 +7.50 0 4,533 +0
Mar12 111026 869.20 869.70 869.20 869.20 +7.50      
Jun12 111026 867.20 867.70 867.20 867.20 +7.50      
Total Volume and Open Interest 0 4,533 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111026 8700 8810 8665 8800 +90 7,361 26,413 +68
Mar12 111026 8725 8800 8710 8800 +90 0 14 +0
Total Volume and Open Interest 7,361 26,427 +68
Nikkei 225(SGX)
Dec11 111026 8780 8825 8650 8730 -40 86,563 205,764 +594
Mar12 111026 8770 8770 8645 8720 -40 51 5,307 +1
Jun12 111026 8645 8645 8645 8645 -40 0 18 +0
Total Volume and Open Interest 87,098 218,177 +886
CAC 40(EURONEXT)
Nov11 111026 3163.0 3223.0 3139.5 3164.0 -4.5 101,925 252,139 +4,282
Dec11 111026 3155.0 3219.5 3149.5 3162.5 -4.5 593 48,548 +297
Jan12 111026 3159.5 3159.5 3159.5 3159.5 -7.5      
Total Volume and Open Interest 102,518 300,694 +4,579
Hang Seng Index(HKFE)
Oct11 111026 18762 19130 18719 19032 +12 111,794 68,376 -12,869
Nov11 111026 18700 19090 18680 18993 +14 28,900 32,784 +20,590
Dec11 111026 18800 19051 18680 18969 +7 1,317 10,218 -114
Total Volume and Open Interest 142,110 112,914 +7,586
DAX(EUREX)
Dec11 111026 6040.0 6155.0 5958.0 6016.5 -34.5 202,210 158,627 -2,357
Mar12 111026 6052.5 6165.0 5979.0 6030.0 -36.0 328 7,200 -60
Jun12 111026 6080.0 6136.0 6000.0 6050.5 -35.5 41 872 +5
Total Volume and Open Interest 202,579 166,699 -2,412
FT-SE 100(EURONEXT)
Dec11 111026 5480.00 5552.00 5474.50 5523.50 +26.50 127,661 643,941 +6,623
Mar12 111026 5446.00 5513.00 5446.00 5488.00 +26.00 114 1,418 +105
Jun12 111026 5448.50 5451.50 5448.50 5451.50 +26.50 0 483 +0
Total Volume and Open Interest 127,775 645,842 +6,728
SPI 200(SFE)
Dec11 111026 4215.0 4257.0 4166.0 4222.0 +6.0 36,684 199,885 +528
Mar12 111026 4190.0 4230.0 4190.0 4203.0 +5.0 30 2,604 -60
Jun12 111026 4214.0 4214.0 4214.0 4214.0 +5.0 27 1,224 +27
Total Volume and Open Interest 36,808 205,763 +534
GSCI(CME)
Nov11 111026 650.00 651.00 638.00 638.00 -11.50 199 7,739 +4
Dec11 111026 651.00 652.00 639.50 639.50 -10.50 2 17 +0
Jan12 111026 638.50 650.50 638.50 638.50 -10.00      
Total Volume and Open Interest 201 7,756 +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

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