Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 28, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111028 1235.00 1241.75 1215.25 1217.00 -18.00 96,804 34,520 -16,793
Jan12 111028 1244.00 1251.00 1224.00 1226.00 -18.00 132,862 231,920 +12,289
Mar12 111028 1253.00 1259.50 1233.50 1235.75 -17.75 29,897 84,529 +309
May12 111028 1261.25 1268.50 1242.75 1244.75 -17.25 11,410 68,282 -639
Jul12 111028 1271.75 1276.75 1252.00 1254.00 -17.00 11,542 50,299 -123
Aug12 111028 1262.75 1270.25 1251.75 1252.00 -17.00 166 633 +51
Sep12 111028 1242.50 1259.00 1242.50 1242.50 -16.50 69 497 +18
Nov12 111028 1247.75 1256.00 1234.00 1236.50 -14.50 7,093 46,582 +294
Jan13 111028 1247.50 1259.25 1245.00 1245.00 -14.25 56 10,247 +8
Mar13 111028 1260.00 1264.75 1250.25 1250.25 -14.50 26 174 +12
May13 111028 1252.50 1266.75 1252.50 1252.50 -14.25 5 101 +3
Jul13 111028 1257.50 1271.50 1257.50 1257.75 -13.75 28 193 -1
Aug13 111028 1253.50 1268.00 1253.50 1253.50 -14.50      
Sep13 111028 1237.50 1252.00 1237.50 1237.50 -14.50      
Total Volume and Open Interest 289,972 529,595 -4,570
Soybean Meal(CBOT)
Dec11 111028 323.20 324.60 316.60 317.50 -6.00 40,028 82,164 -2,274
Jan12 111028 325.40 326.50 318.90 319.80 -5.80 8,737 21,025 -541
Mar12 111028 327.80 328.30 321.90 322.80 -5.70 3,252 23,312 -2
May12 111028 329.60 330.50 324.30 325.10 -5.40 2,913 20,551 +582
Jul12 111028 333.00 333.60 327.20 328.00 -5.60 2,079 16,323 -139
Aug12 111028 332.50 333.40 328.00 328.40 -5.50 212 3,138 +41
Sep12 111028 332.00 332.30 327.60 327.60 -5.30 179 3,722 +61
Oct12 111028 328.00 330.00 323.30 323.30 -4.90 43 2,583 +9
Dec12 111028 328.10 329.10 324.20 324.20 -4.60 851 10,345 -73
Jan13 111028 325.90 330.50 325.90 325.90 -4.60 8 891 -6
Total Volume and Open Interest 58,326 185,512 -2,336
Soybean Oil(CBOT)
Dec11 111028 52.06 52.34 51.36 51.77 -0.34 64,339 113,318 -2,773
Jan12 111028 52.31 52.56 51.61 52.03 -0.34 21,831 73,895 +1,604
Mar12 111028 52.65 52.89 52.00 52.41 -0.34 11,081 44,749 -328
May12 111028 53.10 53.30 52.39 52.77 -0.33 3,978 29,499 +218
Jul12 111028 53.39 53.54 52.65 53.06 -0.33 4,522 21,365 +505
Aug12 111028 53.47 53.47 52.90 53.15 -0.32 67 2,847 +14
Sep12 111028 53.40 53.52 53.22 53.22 -0.30 125 3,409 -27
Oct12 111028 53.00 53.41 53.00 53.14 -0.27 340 3,699 -197
Dec12 111028 53.31 53.50 52.68 53.12 -0.29 2,040 12,135 +115
Jan13 111028 53.12 53.41 53.12 53.12 -0.29 1 38 +1
Total Volume and Open Interest 108,324 305,075 -868
Canola(WCE)
Nov11 111028 525.0 532.9 525.0 529.7 -0.8 1,705 882 -1,692
Jan12 111028 535.5 536.5 529.1 530.8 -4.7 10,602 106,548 +3,145
Mar12 111028 541.8 543.5 536.9 538.8 -4.5 2,567 23,647 +272
May12 111028 547.1 549.3 541.2 543.8 -4.6 497 12,621 +33
Jul12 111028 552.5 554.4 546.2 549.4 -4.0 1,084 5,278 -121
Total Volume and Open Interest 17,431 161,283 +1,658
Corn(CBOT)
Dec11 111028 651.00 657.00 645.25 655.00 +3.50 167,398 509,382 -6,980
Mar12 111028 663.00 668.25 657.50 667.00 +3.50 47,500 301,741 +4,486
May12 111028 669.00 674.25 662.50 673.25 +4.50 11,342 89,655 +1,795
Jul12 111028 670.50 678.25 663.50 677.25 +5.50 12,965 116,777 +391
Sep12 111028 632.50 636.50 627.00 634.50 +2.25 1,928 31,860 -321
Dec12 111028 612.50 617.00 606.00 616.00 +2.75 13,746 129,243 +2,012
Mar13 111028 623.25 627.00 617.25 626.00 +2.75 581 29,577 -135
May13 111028 625.75 632.25 625.75 632.25 +2.75 333 1,246 +61
Jul13 111028 635.00 637.00 633.75 636.25 +2.50 259 1,547 +38
Sep13 111028 605.75 608.00 605.75 608.00 +1.25 10 320 +4
Total Volume and Open Interest 256,489 1,225,145 +1,339
Wheat(CBOT)
Dec11 111028 643.75 652.75 636.25 644.50 +0.50 55,843 188,092 -3,361
Mar12 111028 679.50 688.50 672.00 680.50 +0.75 19,296 104,109 +1,578
May12 111028 700.00 710.50 695.50 703.25 +1.00 2,708 31,984 +136
Jul12 111028 717.00 725.50 711.50 719.00 +0.75 6,591 65,136 +285
Sep12 111028 740.00 743.50 733.00 743.50 +3.50 1,300 5,762 +678
Dec12 111028 754.25 763.50 750.25 761.50 +5.50 2,598 33,168 +394
Total Volume and Open Interest 88,474 432,199 -232
Wheat(KCBT)
Dec11 111028 735.25 743.00 726.50 738.00 unch 8,514 55,381 -701
Mar12 111028 749.75 757.25 741.75 753.25 +0.75 3,646 49,989 +166
May12 111028 758.25 765.00 751.25 762.50 +0.25 630 8,723 +117
Jul12 111028 766.75 772.50 759.50 771.00 +0.25 1,918 34,499 +505
Sep12 111028 781.00 788.25 775.00 785.00 -0.50 147 2,853 +69
Dec12 111028 800.00 805.50 793.50 802.00 -2.00 312 3,828 +57
Total Volume and Open Interest 15,181 155,560 +215
Wheat(MGE)
Dec11 111028 923.25 935.75 910.50 920.50 -2.50 932 9,937 -218
Mar12 111028 861.75 871.75 853.50 863.25 +4.25 1,500 16,413 +184
May12 111028 838.00 853.75 838.00 846.75 +4.25 321 5,252 +46
Jul12 111028 834.00 844.50 831.75 837.50 +3.50 274 5,817 +32
Sep12 111028 813.75 824.75 812.50 819.25 +6.00 168 2,919 -29
Total Volume and Open Interest 3,331 42,258 +27
Oats(CBOT)
Dec11 111028 334.50 336.25 330.00 336.25 +2.75 816 10,827 -294
Mar12 111028 343.00 347.00 343.00 347.00 +3.00 199 5,197 +98
May12 111028 353.50 353.50 350.50 353.50 +3.00 1 266 +1
Jul12 111028 359.50 359.50 356.50 359.50 +3.00 1 22 +1
Total Volume and Open Interest 1,017 16,433 -194
Rough Rice(CBOT)
Nov11 111028 16.92 16.94 16.55 16.74 -0.20 1,952 2,129 -1,600
Jan12 111028 17.17 17.17 16.82 17.00 -0.24 2,591 11,537 +1,165
Mar12 111028 17.27 17.54 17.20 17.28 -0.26 149 3,511 +79
May12 111028 17.57 17.81 17.50 17.55 -0.26 50 344 +13
Total Volume and Open Interest 4,761 18,065 -329
Live Cattle(CME)
Oct11 111028 121.385 121.900 120.500 120.950 +0.200 1,690 1,515 -1,148
Dec11 111028 120.135 121.050 119.000 119.050 -0.850 25,267 143,600 -1,908
Feb12 111028 123.100 123.800 121.900 121.950 -0.730 9,197 81,583 +529
Apr12 111028 126.980 127.450 125.900 125.900 -0.550 4,725 64,449 +307
Jun12 111028 125.000 125.535 124.135 124.500 -0.350 1,692 29,226 +165
Aug12 111028 125.000 125.500 124.650 125.000 -0.100 497 6,224 +226
Total Volume and Open Interest 43,308 330,849 -1,709
Feeder Cattle(CME)
Nov11 111028 141.700 142.550 140.750 141.100 -0.475 2,118 8,192 -594
Jan12 111028 146.000 147.285 145.380 145.600 -0.350 2,575 15,542 +94
Mar12 111028 146.550 148.000 146.200 146.500 -0.380 512 5,115 +78
Apr12 111028 147.325 148.500 146.950 147.350 +0.150 107 1,311 +52
May12 111028 147.630 148.500 147.150 147.600 +0.100 71 1,467 +16
Aug12 111028 148.250 149.500 148.000 148.400 -0.035 59 1,624 +6
Sep12 111028 148.350 148.350 148.000 148.000 unch 5 139 +0
Total Volume and Open Interest 5,447 33,390 -2,367
Lean Hogs(CME)
Dec11 111028 87.100 87.430 86.550 86.680 +0.030 19,553 98,676 -1,320
Feb12 111028 89.980 90.700 89.535 89.900 +0.220 10,788 67,853 +323
Apr12 111028 92.200 93.050 92.050 92.250 +0.070 3,737 52,449 +9
May12 111028 97.730 98.350 97.430 98.250 +0.400 41 2,118 +5
Jun12 111028 98.600 99.650 98.535 99.050 +0.320 1,921 32,771 +252
Jul12 111028 97.400 98.200 97.300 98.200 +0.665 211 9,028 +20
Aug12 111028 95.535 96.400 95.500 96.150 +0.470 223 9,855 +25
Oct12 111028 84.500 85.000 84.500 84.900 +0.400 37 4,777 +22
Total Volume and Open Interest 36,539 279,423 -658
Class III Milk(CME)
Oct11 111028 18.01 18.05 18.00 18.04 +0.04 7 5,170 +3
Nov11 111028 18.10 18.37 17.99 18.35 +0.26 303 5,355 +40
Dec11 111028 17.46 17.65 17.34 17.62 +0.17 296 5,018 +105
Jan12 111028 16.85 16.95 16.76 16.93 +0.13 174 2,630 +112
Feb12 111028 16.55 16.68 16.41 16.55 +0.14 200 2,359 +130
Total Volume and Open Interest 1,851 33,018 +806
Cocoa(ICE)
Dec11 111028 2756 2764 2710 2748 -8 16,429 69,873 -1,442
Mar12 111028 2780 2787 2733 2770 -9 10,648 67,360 -56
May12 111028 2790 2796 2744 2777 -12 3,859 22,295 +615
Jul12 111028 2790 2799 2759 2792 -13 1,907 11,403 +304
Sep12 111028 2795 2812 2768 2806 -8 262 11,631 +75
Dec12 111028 2805 2816 2780 2816 -7 147 10,442 +109
Mar13 111028 2810 2828 2797 2828 -6 108 2,720 -37
Total Volume and Open Interest 33,767 198,269 -29
Coffee "C"(ICE)
Dec11 111028 234.60 236.70 232.10 235.15 +0.55 12,146 59,098 -604
Mar12 111028 237.90 239.95 235.50 238.55 +0.80 5,804 36,431 +348
May12 111028 238.60 241.25 237.00 240.00 +0.95 2,345 15,128 +1,103
Jul12 111028 239.70 241.85 237.70 240.55 +0.95 377 4,300 -39
Sep12 111028 239.35 241.35 237.50 240.10 +0.95 164 5,131 +20
Dec12 111028 238.40 239.95 237.00 239.30 +0.80 61 2,808 -1
Total Volume and Open Interest 20,929 123,922 +837
Orange Juice(ICE)
Nov11 111028 193.00 195.00 186.20 186.25 -3.75 515 642 -602
Jan12 111028 174.90 176.50 169.40 170.25 -4.65 1,213 19,932 +553
Mar12 111028 170.15 170.15 166.30 166.55 -4.35 90 4,403 +11
May12 111028 165.00 165.00 164.90 164.90 -3.40 1 1,554 +0
Jul12 111028 165.50 165.50 165.50 165.50 -3.10 0 319 +0
Sep12 111028 164.50 164.50 164.50 164.50 -3.10 0 53 +0
Total Volume and Open Interest 1,820 26,917 -37
Sugar #11(ICE)
Mar12 111028 27.05 27.17 26.10 26.15 -0.71 29,962 244,363 -98
May12 111028 26.24 26.35 25.45 25.49 -0.56 8,874 83,228 -816
Jul12 111028 25.33 25.53 24.79 24.81 -0.38 5,706 72,955 +514
Oct12 111028 24.94 25.16 24.48 24.49 -0.30 2,669 43,699 -16
Mar13 111028 24.94 25.14 24.56 24.57 -0.24 1,146 30,904 -77
Total Volume and Open Interest 50,505 505,647 -164
London Cocoa(LCE)
Dec11 111028 1712 1716 1685 1700 -14 6,271 78,271 -35
Mar12 111028 1739 1741 1709 1725 -14 4,989 57,665 +234
May12 111028 1752 1754 1726 1740 -12 1,113 16,679 -77
Jul12 111028 1766 1766 1742 1759 -7 1,610 19,101 +467
Sep12 111028 1775 1775 1758 1772 -7 32 13,596 -3
Dec12 111028 1789 1789 1770 1787 -7 51 10,717 +20
Mar13 111028 1803 1803 1803 1803 -7 0 2,366 +0
Total Volume and Open Interest 14,066 198,902 +606
London Sugar(LCE)
Dec11 111028 713.00 717.20 700.50 702.10 -12.80 2,617 19,042 -649
Mar12 111028 680.10 686.30 671.40 673.60 -7.80 2,829 17,970 +1,019
May12 111028 670.30 675.80 659.50 662.10 -8.20 296 6,890 +20
Aug12 111028 655.70 661.20 645.90 648.80 -7.00 145 4,121 +10
Oct12 111028 645.50 650.20 636.90 639.40 -7.30 56 2,531 -21
Total Volume and Open Interest 5,964 52,304 +389
Cotton(ICE)
Dec11 111028 104.34 105.05 102.59 104.37 +0.05 14,677 82,605 -1,842
Mar12 111028 102.07 102.71 100.43 102.50 +0.19 6,474 49,473 +1,620
May12 111028 101.50 101.84 100.00 101.68 +0.21 1,021 11,388 +337
Jul12 111028 100.00 101.00 99.21 100.84 +0.47 1,286 12,305 +264
Oct12 111028 98.48 98.48 98.48 98.48 -0.61 0 3 +0
Dec12 111028 96.49 97.89 96.20 97.84 +0.48 289 4,155 +165
Total Volume and Open Interest 23,947 160,896 +590
Lumber(CME)
Nov11 111028 223.2 224.0 220.7 222.8 -0.3 302 1,707 -102
Jan12 111028 236.1 239.4 234.7 239.3 +1.8 472 6,250 +21
Mar12 111028 251.0 256.5 250.1 255.8 +1.9 103 1,684 +13
May12 111028 267.9 268.3 265.0 267.8 -0.5 5 166 +4
Total Volume and Open Interest 930 9,871 -28
Crude Oil(NYM)
Dec11 111028 93.93 93.93 92.01 93.32 -0.64 327,446 310,497 -17,463
Jan12 111028 93.75 93.80 91.98 93.24 -0.58 94,415 185,832 +1,787
Feb12 111028 93.49 93.49 91.90 93.17 -0.51 48,193 71,875 -1,458
Mar12 111028 93.51 93.51 91.80 93.09 -0.45 38,997 68,692 +21
Apr12 111028 92.66 93.15 91.72 93.00 -0.41 15,144 36,747 +538
May12 111028 92.56 93.13 91.64 92.90 -0.41 14,323 27,890 +8
Jun12 111028 92.86 93.00 91.54 92.79 -0.41 37,434 73,705 +159
Jul12 111028 92.55 92.70 92.26 92.68 -0.41 6,406 33,888 -372
Aug12 111028 91.78 92.54 91.50 92.54 -0.42 5,217 21,158 -236
Sep12 111028 91.66 92.41 91.66 92.41 -0.44 6,284 21,856 -510
Oct12 111028 91.33 92.32 91.33 92.32 -0.45 3,388 22,986 -243
Nov12 111028 91.36 92.29 91.36 92.29 -0.45 3,144 24,649 -227
Dec12 111028 92.48 92.51 91.13 92.27 -0.45 38,225 164,060 -600
Jan13 111028 92.15 92.15 92.15 92.15 -0.46 1,081 26,055 +173
Feb13 111028 91.99 91.99 91.99 91.99 -0.47 445 10,192 +145
Mar13 111028 91.85 91.85 91.85 91.85 -0.48 226 8,710 +39
Total Volume and Open Interest 657,644 1,359,656 -18,190
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 111028 93.900 93.900 92.025 93.325 -0.625 10,130 2,479 +17
Jan12 111028 93.800 93.800 92.000 93.250 -0.575 334 316 +46
Feb12 111028 93.125 93.350 92.125 93.175 -0.500 26 80 -5
Mar12 111028 93.100 93.100 93.100 93.100 -0.450 0 17 +0
Apr12 111028 93.000 93.000 93.000 93.000 -0.400 0 22 +0
May12 111028 92.900 92.900 92.900 92.900 -0.400 0 7 +0
Jun12 111028 92.800 92.800 92.800 92.800 -0.400 0 17 +0
Jul12 111028 92.675 92.675 92.675 92.675 -0.425 0 4 +0
Total Volume and Open Interest 10,491 3,170 +58
Heating Oil(NYM)
Nov11 111028 310.55 310.55 304.95 305.92 -3.92 28,837 14,454 -7,068
Dec11 111028 310.92 311.35 305.43 306.64 -3.73 67,292 92,996 +2,163
Jan12 111028 308.92 309.87 304.79 306.02 -3.51 22,149 52,422 +2,062
Feb12 111028 307.84 308.04 303.65 304.65 -3.42 9,709 27,685 +2,652
Mar12 111028 305.30 305.86 301.27 302.31 -3.23 8,302 21,737 -863
Apr12 111028 299.49 299.51 297.75 298.66 -3.01 1,161 11,129 -135
May12 111028 297.84 297.84 293.90 295.11 -2.78 1,034 8,793 +51
Jun12 111028 295.57 295.97 291.78 293.00 -2.56 6,661 35,259 +98
Jul12 111028 295.57 296.39 292.36 292.75 -2.41 423 7,400 -58
Aug12 111028 295.56 295.56 291.69 292.85 -2.29 207 4,217 +1
Sep12 111028 293.52 293.52 293.21 293.21 -2.13 261 4,520 -53
Oct12 111028 296.80 296.80 293.92 293.92 -2.01 134 1,495 +7
Total Volume and Open Interest 147,064 297,844 -1,062
Gasoline(NYMEX)
Nov11 111028 273.52 274.36 267.39 268.22 -5.98 28,476 12,498 -5,920
Dec11 111028 270.72 271.12 263.95 264.61 -6.11 54,637 96,007 +2,445
Jan12 111028 268.53 269.67 262.82 263.43 -5.82 22,090 42,299 +396
Feb12 111028 266.00 267.26 262.52 263.22 -5.68 10,304 19,216 +274
Mar12 111028 267.15 267.72 263.07 263.69 -5.59 7,357 23,906 -546
Apr12 111028 281.15 281.25 276.79 277.25 -5.15 3,622 21,305 +929
May12 111028 276.93 277.89 276.19 276.77 -5.11 2,746 10,508 -26
Jun12 111028 280.07 280.33 274.26 275.01 -5.06 3,705 20,704 +398
Jul12 111028 273.57 273.85 272.79 272.79 -4.98 615 5,932 +109
Aug12 111028 270.39 270.39 270.39 270.39 -4.78 98 5,216 +14
Total Volume and Open Interest 134,703 281,278 -1,183
e-miNY RBOB Gasoline(NYM)
Nov11 111028 268.20 268.22 268.20 268.20 -6.00      
Dec11 111028 264.60 264.61 264.60 264.60 -6.10      
Jan12 111028 263.40 263.43 263.40 263.40 -5.90 0 1 +0
Feb12 111028 263.20 263.22 263.20 263.20 -5.70 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec11 111028 3.775 3.940 3.771 3.923 +0.159 160,130 170,710 -9,276
Jan12 111028 3.905 4.060 3.905 4.042 +0.146 68,290 244,110 +4,159
Feb12 111028 3.923 4.067 3.922 4.053 +0.142 20,905 79,049 -80
Mar12 111028 3.900 4.027 3.900 4.020 +0.138 19,295 93,372 +577
Apr12 111028 3.890 4.027 3.890 4.010 +0.135 23,020 90,026 +586
May12 111028 3.945 4.070 3.871 4.042 +0.130 5,146 32,334 +474
Jun12 111028 3.976 4.088 3.976 4.080 +0.127 2,523 15,696 +84
Jul12 111028 4.013 4.128 4.012 4.125 +0.125 1,759 18,266 +149
Aug12 111028 4.085 4.152 4.057 4.150 +0.123 1,069 12,484 -10
Sep12 111028 4.074 4.155 4.060 4.152 +0.123 1,033 10,092 +47
Oct12 111028 4.118 4.195 4.101 4.191 +0.122 8,068 50,324 +845
Nov12 111028 4.280 4.336 4.249 4.333 +0.116 1,721 12,947 -149
Dec12 111028 4.494 4.587 4.494 4.582 +0.108 3,283 17,021 +168
Jan13 111028 4.660 4.721 4.647 4.717 +0.101 4,442 25,230 -1,170
Feb13 111028 4.663 4.702 4.663 4.702 +0.100 129 5,339 +31
Mar13 111028 4.627 4.646 4.610 4.646 +0.099 212 12,053 +29
Total Volume and Open Interest 321,762 961,962 -12,826
Brent Crude Oil(ICE)
Dec11 111028 112.13 112.23 109.65 109.91 -2.17 238,405 202,203 -3,442
Jan12 111028 111.34 111.34 109.05 109.31 -1.92 144,346 158,637 +688
Feb12 111028 110.78 110.78 108.60 108.85 -1.82 85,785 91,744 -3,944
Mar12 111028 110.27 110.27 108.12 108.36 -1.76 64,637 82,737 -2,523
Apr12 111028 108.99 109.91 107.76 107.97 -1.73 27,041 32,374 -1,723
May12 111028 108.89 109.60 107.39 107.62 -1.70 20,002 19,587 +406
Jun12 111028 108.51 109.25 107.04 107.26 -1.65 51,469 53,306 -4,702
Jul12 111028 108.54 108.76 106.82 106.88 -1.59 7,676 17,478 +502
Aug12 111028 107.96 107.96 106.42 106.48 -1.52 5,611 16,512 -290
Sep12 111028 107.06 107.06 106.03 106.03 -1.46 7,117 20,107 -451
Oct12 111028 105.61 105.61 105.61 105.61 -1.43 4,318 11,269 +1,207
Nov12 111028 105.24 105.24 105.24 105.24 -1.37 4,678 13,687 -272
Dec12 111028 105.88 106.63 104.64 104.87 -1.30 34,786 97,932 -1,347
Jan13 111028 104.57 104.57 104.57 104.57 -1.25 967 8,212 +365
Total Volume and Open Interest 711,933 971,138 -13,288
Gas Oil(ICE)
Nov11 111028 972.00 974.75 956.50 962.25 -7.50 58,972 106,531 +538
Dec11 111028 963.50 965.25 946.50 951.75 -7.00 100,652 136,913 +14,216
Jan12 111028 957.75 958.00 941.25 946.50 -5.75 40,511 62,944 +3,478
Feb12 111028 952.00 952.00 936.75 941.75 -4.50 17,695 49,878 +2,503
Mar12 111028 944.25 944.25 931.75 936.75 -3.75 14,133 29,050 +566
Apr12 111028 935.75 938.75 927.00 931.25 -3.25 4,988 19,656 -605
May12 111028 931.25 933.75 922.25 926.00 -3.25 4,085 19,957 +448
Jun12 111028 929.50 932.25 919.00 923.50 -3.25 11,087 48,527 +1,125
Jul12 111028 927.25 927.25 921.25 924.50 -3.00 1,355 14,998 -148
Aug12 111028 928.75 928.75 923.00 925.75 -2.75 685 10,807 +126
Total Volume and Open Interest 265,795 592,097 +22,854
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111028 2.740 2.756 2.740 2.753 +0.018 154 609 -43
Dec11 111028 2.632 2.644 2.626 2.640 +0.014 265 1,497 -154
Jan12 111028 2.470 2.492 2.470 2.490 +0.019 285 1,575 -103
Feb12 111028 2.427 2.427 2.422 2.425 +0.013 62 1,044 +7
Mar12 111028 2.430 2.430 2.427 2.427 +0.011 69 954 +21
Apr12 111028 2.415 2.431 2.415 2.431 +0.011 11 700 -7
May12 111028 2.434 2.450 2.426 2.445 +0.011 175 659 -57
Total Volume and Open Interest 1,252 10,979 -276
WTI Crude Oil(ICE)
Dec11 111028 93.79 95.19 92.01 93.32 -0.64 87,029 104,966 -3,688
Jan12 111028 93.55 94.74 91.99 93.24 -0.58 32,033 48,051 +1,332
Feb12 111028 93.13 94.50 91.89 93.17 -0.51 18,663 25,927 +1,207
Mar12 111028 92.97 93.95 91.78 93.09 -0.45 14,571 19,097 -175
Apr12 111028 92.67 93.83 91.67 93.00 -0.41 7,359 8,828 +874
May12 111028 93.01 93.74 91.57 92.90 -0.41 4,735 7,230 +234
Jun12 111028 92.62 93.60 91.56 92.79 -0.41 15,467 40,722 +2,963
Jul12 111028 92.40 92.77 91.67 92.68 -0.41 1,796 6,985 -36
Aug12 111028 91.65 92.54 91.65 92.54 -0.42 1,200 4,600 +71
Sep12 111028 92.41 92.41 92.41 92.41 -0.44 949 7,812 +113
Oct12 111028 92.32 92.32 92.32 92.32 -0.45 589 2,281 -48
Nov12 111028 92.29 92.29 92.29 92.29 -0.45 488 2,963 -59
Dec12 111028 92.12 93.95 91.27 92.27 -0.45 14,950 54,099 +1,540
Jan13 111028 92.15 92.15 92.15 92.15 -0.46 38 1,945 +0
Feb13 111028 91.99 91.99 91.99 91.99 -0.47 0 592 +0
Mar13 111028 91.85 91.85 91.85 91.85 -0.48 0 1,475 +0
Total Volume and Open Interest 206,933 429,769 +6,200
US Dollar Index(ICE)
Dec11 111028 75.080 75.305 75.045 75.215 +0.205 45,375 64,623 +1,730
Mar12 111028 75.745 75.750 75.500 75.580 +0.195 53 577 -2
Jun12 111028 76.040 76.040 76.040 76.040 +0.195 2 0 -2
Total Volume and Open Interest 45,430 65,200 +1,726
Australian Dollar(CME)
Dec11 111028 106.52 106.67 105.91 106.49 -0.09 186,612 131,388 +6,297
Mar12 111028 105.33 105.56 104.90 105.41 -0.10 114 328 +15
Jun12 111028 104.51 104.54 104.46 104.46 -0.08 0 19 +0
Total Volume and Open Interest 186,726 131,868 +6,312
British Pound(CME)
Dec11 111028 160.97 161.44 160.62 161.08 +0.02 121,904 170,421 -134
Mar12 111028 160.66 161.12 160.55 160.90 unch 71 219 +29
Jun12 111028 160.74 160.75 160.74 160.74 -0.01 0 3 +0
Total Volume and Open Interest 121,975 170,648 -105
Canadian Dollar(CME)
Dec11 111028 100.68 100.94 100.17 100.53 -0.28 96,421 114,550 -705
Mar12 111028 100.55 100.61 100.00 100.33 -0.28 814 3,366 -56
Jun12 111028 100.07 100.46 100.06 100.17 -0.29 36 790 +3
Sep12 111028 100.04 100.30 100.04 100.04 -0.26 10 656 +10
Total Volume and Open Interest 97,288 119,477 -748
Japanese Yen(CME)
Dec11 111028 131.71 132.24 131.67 132.10 +0.35 94,461 165,775 +1,378
Mar12 111028 131.91 132.40 131.91 132.34 +0.35 108 692 -9
Jun12 111028 132.57 132.57 132.24 132.57 +0.33 0 22 +0
Total Volume and Open Interest 94,569 166,493 +1,369
Swiss Franc(CME)
Dec11 111028 116.38 116.42 115.69 116.10 -0.32 34,158 24,031 -1,304
Mar12 111028 116.30 116.68 116.11 116.37 -0.31 32 634 +10
Jun12 111028 116.17 116.97 116.17 116.65 -0.32 0 5 +0
Total Volume and Open Interest 34,193 24,677 -1,291
EuroFX(CME)
Dec11 111028 141.75 142.01 141.26 141.48 -0.53 432,110 225,265 -5,215
Mar12 111028 141.68 141.96 141.27 141.44 -0.52 1,680 2,472 -291
Jun12 111028 141.65 141.93 141.40 141.40 -0.53 40 866 +35
Total Volume and Open Interest 433,835 228,623 -5,466
Mexican Peso(CME)
Nov11 111028 765.5 765.5 760.0 765.5 +5.5      
Dec11 111028 758.0 766.0 756.0 763.5 +5.5 41,448 96,134 -2,201
Total Volume and Open Interest 41,448 96,497 -2,201
Brazilian Real(CME)
Nov11 111028 595.50 596.80 583.85 595.50 +10.10 0 5 +0
Dec11 111028 590.50 591.20 590.50 591.20 +10.00 383 5,387 +56
Jan12 111028 587.75 587.75 587.75 587.75 +9.85 0 10,149 +0
Feb12 111028 584.30 584.30 584.30 584.30 +9.70      
Total Volume and Open Interest 383 30,862 +56
30-Year T-Bonds(CBOT)
Dec11 111028 135~180 137~010 135~050 136~280 +1~150 509,771 620,954 +4,840
Mar12 111028 135~000 136~120 134~220 136~080 +1~160 1,511 3,425 +802
Jun12 111028 135~060 135~060 133~240 135~060 +1~140 0 5 +0
Total Volume and Open Interest 511,282 624,384 +5,642
10-Year T-Notes(CBOT)
Dec11 111028 127~085 128~070 127~070 128~030 +0~250 1,676,052 1,510,040 +44,305
Mar12 111028 126~135 127~070 126~115 127~065 +0~270 4,073 16,936 +2,494
Jun12 111028 126~065 126~065 125~115 126~065 +0~270      
Total Volume and Open Interest 1,680,125 1,526,976 +46,799
5-Year T-Notes(CBOT)
Dec11 111028 121~085 122~016 121~081 122~008 +0~048 811,408 1,199,966 +1,831
Mar12 111028 121~033 121~074 121~022 121~074 +0~052 3,799 6,244 +2,043
Jun12 111028 120~098 120~098 120~046 120~098 +0~052      
Total Volume and Open Interest 815,207 1,206,210 +3,874
2 Year T-Notes(CBOT)
Dec11 111028 110~003 110~011 110~002 110~009 +0~007 275,317 711,428 +2,339
Mar12 111028 110~006 110~008 109~127 110~006 +0~007 1,403 2,521 +462
Jun12 111028 109~098 109~098 109~091 109~098 +0~007      
Total Volume and Open Interest 276,720 713,949 +2,801
Eurodollars(CME)
Dec11 111028 99.495 99.510 99.480 99.500 +0.005 210,664 1,021,074 -1,138
Mar12 111028 99.430 99.460 99.415 99.455 +0.030 241,422 935,240 -19,068
Jun12 111028 99.400 99.440 99.385 99.435 +0.045 196,753 1,066,800 -2,720
Sep12 111028 99.370 99.425 99.355 99.420 +0.060 211,670 729,415 -7,751
Dec12 111028 99.345 99.415 99.335 99.405 +0.075 172,328 749,305 -4,813
Mar13 111028 99.315 99.390 99.305 99.385 +0.090 152,078 788,055 +1,795
Jun13 111028 99.240 99.330 99.235 99.320 +0.095 125,712 535,880 -1,944
Sep13 111028 99.130 99.225 99.125 99.215 +0.100 117,883 454,241 -2,559
Dec13 111028 98.960 99.070 98.950 99.050 +0.105 121,572 439,084 +1,635
Mar14 111028 98.780 98.905 98.770 98.875 +0.110 94,890 312,286 -1,966
Jun14 111028 98.565 98.700 98.555 98.665 +0.110 68,739 271,959 +2,206
Sep14 111028 98.345 98.490 98.335 98.445 +0.110 78,119 176,829 +1,423
Dec14 111028 98.120 98.270 98.105 98.220 +0.110 75,888 165,806 +5,146
Mar15 111028 97.910 98.060 97.895 98.010 +0.110 40,203 116,055 +3,258
Jun15 111028 5.965 6.095 5.930 6.050 +0.110 33,060 100,502 +2,036
Sep15 111028 5.725 5.890 5.715 5.840 +0.110 30,598 81,315 +2,545
Dec15 111028 5.540 5.675 5.500 5.630 +0.110 18,158 57,021 +2,154
Mar16 111028 5.345 5.495 5.330 5.455 +0.110 14,129 50,483 +126
Total Volume and Open Interest 2,047,689 8,279,632 -18,318
30 Day Federal Funds(CBOT)
Oct11 111028 99.930 99.930 99.927 99.927 unch 302 64,202 -73
Nov11 111028 99.915 99.920 99.915 99.920 unch 4,891 67,578 +881
Dec11 111028 99.915 99.920 99.915 99.920 unch 3,760 63,362 +499
Jan12 111028 99.905 99.910 99.905 99.910 unch 6,113 54,913 +1,901
Feb12 111028 99.895 99.900 99.895 99.900 unch 1,308 44,764 -294
Mar12 111028 99.890 99.895 99.885 99.890 unch 1,601 31,289 +515
Total Volume and Open Interest 33,785 648,590 +5,590
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111028 99.675 99.675 99.675 99.675 unch 0 281 +0
Mar12 111028 99.670 99.670 99.670 99.670 unch 0 300 +0
Jun12 111028 99.673 99.673 99.673 99.673 unch      
Sep12 111028 99.670 99.670 99.670 99.670 unch      
Dec12 111028 99.670 99.670 99.670 99.670 unch      
Mar13 111028 99.670 99.670 99.670 99.670 unch      
Jun13 111028 99.625 99.625 99.625 99.625 unch      
Sep13 111028 99.485 99.485 99.485 99.485 unch      
Dec13 111028 99.345 99.345 99.345 99.345 unch      
Mar14 111028 99.205 99.205 99.205 99.205 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111028 99.67 99.67 99.67 99.67 unch 0 2,479 +0
Mar12 111028 99.67 99.67 99.67 99.67 unch 0 2,378 +0
Jun12 111028 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111028 99.67 99.67 99.67 99.67 unch 0 710 +0
Dec12 111028 99.67 99.67 99.67 99.67 unch 0 151 +0
Mar13 111028 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111028 99.62 99.62 99.62 99.62 unch      
Sep13 111028 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 7,191 +0
Japanese Gov't Bonds(SGX)
Dec11 111028 142.52 142.52 142.03 142.05 -0.49 2,299 20,996 +181
Mar12 111028 141.46 141.46 141.46 141.46 -0.49 0 5 +0
Jun12 111028 139.37 139.37 139.37 139.37 -0.49      
Total Volume and Open Interest 2,299 21,001 +181
Euro-Bund(EUREX)
Dec11 111028 133.40 134.04 132.89 133.67 -0.04 1,040,210 846,771 -31,441
Mar12 111028 133.65 134.17 133.08 133.87 -0.04 382 2,469 +197
Jun12 111028 132.44 133.49 132.44 133.49 -0.61 120 18 +18
Total Volume and Open Interest 1,040,712 849,258 -31,226
Euro-Bobl(EUREX)
Dec11 111028 121.25 121.65 120.96 121.48 +0.09 515,871 697,881 -34,077
Mar12 111028 121.86 121.86 121.71 121.71 +0.10 213 18,231 +134
Jun12 111028 121.63 121.63 121.63 121.63 +0.09      
Total Volume and Open Interest 516,084 716,112 -33,943
3-Mth Euribor(EUREX)
Dec11 111028 98.590 98.595 98.590 98.595 unch 0 1,758 +0
Mar12 111028 98.770 98.780 98.735 98.780 +0.025 17 2,182 +0
Jun12 111028 98.780 98.820 98.780 98.820 +0.025 102 958 +0
Total Volume and Open Interest 134 8,180 +0
Long Gilt(LIFFE)
Dec11 111028 126~13 126~30 125~26 126~17 -0~07 120,321 287,912 -8,249
Mar12 111028 110~11 110~23 109~20 110~11 -0~07 3,039 7,686 -159
Total Volume and Open Interest 123,360 295,598 -8,408
3-Mth Short Sterling(LIFFE)
Dec11 111028 98.96 98.97 98.94 98.96 unch 67,649 368,039 -753
Mar12 111028 98.95 98.96 98.94 98.95 unch 63,945 348,653 +210
Jun12 111028 98.95 98.97 98.93 98.95 unch 42,077 215,757 +4,759
Sep12 111028 98.92 98.95 98.90 98.93 unch 33,284 227,133 -2,157
Dec12 111028 98.86 98.90 98.83 98.87 unch 39,794 180,429 +4,576
Mar13 111028 98.79 98.84 98.77 98.82 +0.01 26,535 159,734 +3,547
Total Volume and Open Interest 333,554 1,903,940 +15,388
3-Mth Euribor(LIFFE)
Dec11 111028 98.580 98.605 98.580 98.595 unch 134,250 734,433 -599
Mar12 111028 98.730 98.800 98.730 98.780 +0.025 156,761 519,772 +8,242
Jun12 111028 98.785 98.850 98.760 98.820 +0.025 131,967 371,158 -1,776
Total Volume and Open Interest 920,584 3,411,708 +29,590
3-Mth Aus T-Bills(SFE)
Dec11 111028 95.44 95.48 95.38 95.48 +0.03 30,922 223,899 -4,674
Mar12 111028 95.80 95.84 95.70 95.80 -0.02 26,216 187,091 +1,068
Jun12 111028 95.91 95.93 95.79 95.89 -0.03 15,144 116,037 +485
Sep12 111028 95.84 95.91 95.76 95.84 -0.04 10,488 81,514 +2,702
Dec12 111028 95.81 95.81 95.67 95.76 -0.03 2,749 50,248 +806
Mar13 111028 95.71 95.72 95.61 95.67 -0.04 1,260 46,554 +68
Jun13 111028 95.64 95.65 95.53 95.59 -0.05 1,818 32,432 +761
Sep13 111028 95.54 95.55 95.44 95.50 -0.05 408 15,384 +281
Dec13 111028 95.45 95.45 95.34 95.41 -0.05 201 3,415 +17
Mar14 111028 95.26 95.31 95.26 95.31 -0.05 13 457 +13
Total Volume and Open Interest 89,230 757,108 +1,538
10-Year Aus T-Bonds(SFE)
Dec11 111028 95.45 95.49 95.33 95.43 -0.05 61,492 368,020 +14,189
Mar12 111028 95.43 95.43 95.43 95.43 -0.05      
Total Volume and Open Interest 61,492 368,020 +14,189
3-Year Aus T-Bonds(SFE)
Dec11 111028 96.09 96.12 95.95 96.04 -0.07 193,101 522,939 +22,659
Mar12 111028 96.04 96.04 96.04 96.04 -0.07      
Total Volume and Open Interest 193,101 522,939 +22,659
Gold(CMX)
Dec11 111028 1746.2 1754.0 1733.0 1747.2 -0.5 156,347 265,045 -5,697
Feb12 111028 1748.0 1755.5 1735.8 1749.3 -0.5 8,670 57,777 +2,570
Apr12 111028 1751.4 1756.4 1739.5 1750.9 -0.5 728 15,254 +92
Jun12 111028 1752.9 1757.5 1739.2 1752.6 -0.5 131 18,802 +17
Aug12 111028 1753.0 1754.3 1746.0 1754.3 -0.6 194 7,192 +7
Oct12 111028 1746.8 1756.1 1746.8 1756.1 -0.6 532 5,638 -340
Dec12 111028 1760.6 1760.6 1746.9 1758.1 -0.8 479 16,469 -56
Feb13 111028 1760.2 1760.2 1760.2 1760.2 -1.0 40 3,393 -9
Apr13 111028 1759.3 1762.6 1759.3 1762.6 -1.2 36 460 +26
Jun13 111028 1765.0 1765.4 1756.5 1765.4 -1.4 236 9,028 -37
Aug13 111028 1768.5 1768.5 1768.5 1768.5 -1.6 0 45 +0
Total Volume and Open Interest 170,729 442,334 -4,479
Silver(CMX)
Dec11 111028 3513.0 3570.0 3471.5 3528.8 +17.6 50,172 60,429 +1,176
Mar12 111028 3512.5 3568.0 3480.0 3533.3 +17.6 6,884 16,478 +2,176
May12 111028 3522.5 3539.5 3504.5 3535.1 +17.7 597 4,096 +297
Jul12 111028 3553.0 3553.0 3513.0 3535.8 +17.8 223 2,973 +107
Sep12 111028 3524.5 3535.8 3496.5 3535.8 +17.8 24 1,370 +12
Dec12 111028 3532.5 3563.0 3513.0 3535.8 +17.8 224 11,703 +117
Mar13 111028 3529.7 3529.7 3529.7 3529.7 +17.5 0 787 +0
Total Volume and Open Interest 58,498 110,911 +3,865
Platinum(NYMEX)
Jan12 111028 1641.9 1661.8 1628.6 1651.8 +10.4 7,903 34,376 +235
Apr12 111028 1653.0 1660.0 1637.7 1655.0 +10.2 110 3,143 +24
Jul12 111028 1656.5 1658.5 1638.0 1658.5 +10.7 1 40 +1
Oct12 111028 1661.5 1661.5 1661.5 1661.5 +10.7 4 42 +3
Total Volume and Open Interest 8,025 37,611 +247
Palladium(NYMEX)
Dec11 111028 669.05 675.00 651.00 668.35 -1.55 3,845 18,247 +262
Mar12 111028 19.04 19.04 655.00 14.54 -1.50 89 837 +72
Jun12 111028 15.59 15.59 15.59 15.59 -1.50 0 6 +0
Total Volume and Open Interest 3,934 19,090 +334
Copper(CMX)
Dec11 111028 370.50 375.00 361.55 370.60 +1.40 58,937 69,561 -1,274
Mar12 111028 372.00 376.80 363.90 372.65 +1.50 8,792 36,050 +1,116
May12 111028 372.70 375.60 368.00 373.40 +1.55 1,263 10,229 +594
Jul12 111028 376.85 376.85 365.70 373.80 +1.50 207 2,651 -50
Sep12 111028 372.60 374.05 372.60 374.05 +1.50 135 1,607 +37
Total Volume and Open Interest 70,782 130,257 +867
DJIA Index(CBOT)
Dec11 111028 12155 12194 12097 12168 unch 1,458 15,058 +1,027
Mar12 111028 12097 12098 12097 12097 -1 0 200 +0
Jun12 111028 12030 12031 12030 12030 -1 0 200 +0
Sep12 111028 11967 11968 11967 11967 -1      
Total Volume and Open Interest 1,458 15,458 +1,027
E-mini DJIA Index(CBOT)
Dec11 111028 12170 12194 12092 12168 unch 138,909 79,649 +21
Mar12 111028 12079 12104 12010 12097 -1 49 146 +17
Jun12 111028 11911 12030 11910 12030 -1 0 6 +0
Sep12 111028 11967 11967 11967 11967 -1 0 12 +0
Total Volume and Open Interest 138,958 79,813 +38
S & P 500(CME)
Dec11 111028 1282.20 1284.00 1273.00 1280.90 -1.70 41,492 281,978 -8,199
Mar12 111028 1275.00 1277.10 1268.10 1275.00 -1.60 2,537 10,174 +2,388
Jun12 111028 1269.80 1272.00 1263.00 1269.80 -1.70 20 1,416 +20
Sep12 111028 1263.80 1266.00 1257.00 1263.80 -1.70 11 2 -1
Total Volume and Open Interest 44,060 293,680 -5,792
S & P 500 E-Mini(Globex)
Dec11 111028 1282.25 1284.25 1272.75 1281.00 -1.50 3,324,091 2,916,640 -69,076
Mar12 111028 1276.50 1277.50 1267.25 1275.00 -1.50 3,814 11,060 +571
Total Volume and Open Interest 3,327,919 2,927,935 -68,502
NASDAQ 100(CME)
Dec11 111028 2395.80 2402.00 2379.00 2396.50 +2.70 3,924 29,160 +4,209
Mar12 111028 2392.00 2396.00 2385.00 2392.00 +3.00      
Jun12 111028 2389.00 2393.00 2389.00 2389.00 +3.00      
Total Volume and Open Interest 3,924 29,160 +4,209
NASDAQ 100 E-Mini(Globex)
Dec11 111028 2393.80 2401.80 2378.50 2396.50 +2.70 329,377 351,880 +8,572
Mar12 111028 2384.00 2396.50 2374.00 2392.00 +3.00 314 320 +174
Total Volume and Open Interest 329,695 352,213 +8,749
S & P Midcap 400(CME)
Dec11 111028 908.90 908.90 905.00 908.90 -2.60 1,183 3,628 -906
Mar12 111028 906.90 906.90 906.90 906.90 -2.60      
Jun12 111028 904.90 904.90 904.90 904.90 -2.60      
Total Volume and Open Interest 1,183 3,628 -906
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111028 9060 9095 9000 9070 +15 10,880 28,927 +2,597
Mar12 111028 9075 9075 9060 9075 +15 9 17 +4
Total Volume and Open Interest 10,889 28,944 +2,601
Nikkei 225(SGX)
Dec11 111028 8915 9095 8895 9040 +115 121,794 211,719 +5,118
Mar12 111028 9060 9060 9010 9030 +115 214 5,278 -46
Jun12 111028 8955 8955 8955 8955 +115 0 18 +0
Total Volume and Open Interest 122,085 224,406 +5,077
CAC 40(EURONEXT)
Nov11 111028 3390.0 3406.5 3327.0 3342.5 -23.0 150,484 259,079 +16,094
Dec11 111028 3388.0 3403.0 3331.0 3341.0 -23.0 1,136 48,405 -14
Jan12 111028 3338.0 3338.0 3338.0 3338.0 -23.0      
Total Volume and Open Interest 151,620 307,491 +16,080
Hang Seng Index(HKFE)
Oct11 111028 20120 20242 20020 20072 +298 117,785 32,132 -22,539
Nov11 111028 20089 20207 19933 20111 +371 70,783 84,107 +25,655
Dec11 111028 20098 20184 19926 20101 +380 1,181 10,452 +198
Total Volume and Open Interest 190,459 128,382 +3,471
DAX(EUREX)
Dec11 111028 6402.0 6440.0 6313.5 6351.5 +20.5 207,622 160,097 +1,656
Mar12 111028 6417.0 6453.0 6335.0 6366.5 +20.0 1,082 7,820 +541
Jun12 111028 6444.0 6456.0 6372.0 6389.0 +21.0 344 947 +47
Total Volume and Open Interest 209,048 168,864 +2,244
FT-SE 100(EURONEXT)
Dec11 111028 5741.00 5744.50 5656.50 5668.00 -20.00 150,122 638,721 -3,654
Mar12 111028 5709.00 5709.00 5633.00 5633.50 -20.00 20 1,868 +9
Jun12 111028 5596.50 5610.00 5596.00 5597.00 -21.00 60 413 -60
Total Volume and Open Interest 150,202 641,002 -3,705
SPI 200(SFE)
Dec11 111028 4360.0 4435.0 4334.0 4349.0 -9.0 46,112 207,141 +6,745
Mar12 111028 4342.0 4387.0 4332.0 4332.0 -7.0 208 2,558 -67
Jun12 111028 4400.0 4400.0 4344.0 4344.0 -7.0 46 1,235 +0
Total Volume and Open Interest 47,011 213,510 +7,014
GSCI(CME)
Nov11 111028 652.00 656.50 649.00 653.25 -6.25 274 7,799 +48
Dec11 111028 655.00 655.00 650.50 655.00 -5.75 2 17 +0
Jan12 111028 652.50 656.75 649.50 653.50 -5.50      
Total Volume and Open Interest 276 7,816 +48
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