Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 31, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111031 1217.00 1219.00 1193.50 1207.50 -9.50 69,013 19,404 -15,116
Jan12 111031 1227.00 1229.00 1203.50 1217.25 -8.75 106,493 243,253 +11,333
Mar12 111031 1236.75 1238.50 1213.75 1227.00 -8.75 14,263 85,725 +1,196
May12 111031 1245.50 1247.00 1222.75 1236.00 -8.75 8,551 68,576 +294
Jul12 111031 1254.25 1256.00 1232.00 1246.00 -8.00 9,582 51,555 +1,256
Aug12 111031 1232.50 1252.00 1232.25 1244.00 -8.00 222 618 -15
Sep12 111031 1230.00 1242.50 1225.00 1233.50 -9.00 52 477 -20
Nov12 111031 1237.75 1238.50 1215.25 1225.75 -10.75 5,334 47,667 +1,085
Jan13 111031 1232.50 1245.00 1230.75 1234.25 -10.75 13 10,250 +3
Mar13 111031 1235.75 1250.25 1235.75 1239.50 -10.75 6 177 +3
May13 111031 1241.75 1252.50 1241.75 1241.75 -10.75 0 101 +0
Jul13 111031 1257.50 1257.75 1247.00 1247.00 -10.75 17 193 +0
Aug13 111031 1242.75 1253.50 1242.75 1242.75 -10.75      
Sep13 111031 1226.75 1237.50 1226.75 1226.75 -10.75      
Total Volume and Open Interest 213,564 529,623 +28
Soybean Meal(CBOT)
Dec11 111031 317.50 318.00 312.30 316.10 -1.40 35,001 81,781 -383
Jan12 111031 319.80 320.00 314.20 318.00 -1.80 7,036 21,724 +699
Mar12 111031 322.80 322.80 317.40 320.80 -2.00 1,924 23,567 +255
May12 111031 325.10 325.10 319.60 322.90 -2.20 1,501 20,902 +351
Jul12 111031 328.00 328.60 322.70 326.00 -2.00 1,940 16,703 +380
Aug12 111031 328.40 328.60 324.40 326.30 -2.10 170 3,148 +10
Sep12 111031 328.80 329.20 324.50 325.10 -2.50 159 3,749 +27
Oct12 111031 323.40 323.40 320.40 320.40 -2.90 90 2,613 +30
Dec12 111031 322.70 324.20 320.50 321.20 -3.00 497 10,357 +12
Jan13 111031 323.00 325.90 322.90 322.90 -3.00 0 891 +0
Total Volume and Open Interest 48,318 186,893 +1,381
Soybean Oil(CBOT)
Dec11 111031 51.63 51.73 50.62 51.17 -0.60 48,238 113,303 -15
Jan12 111031 51.87 51.97 50.87 51.43 -0.60 12,293 74,690 +795
Mar12 111031 52.23 52.25 51.23 51.79 -0.62 3,968 44,570 -179
May12 111031 52.55 52.57 51.60 52.14 -0.63 2,965 29,919 +420
Jul12 111031 52.85 52.85 51.89 52.49 -0.57 1,753 21,510 +145
Aug12 111031 52.03 52.57 52.03 52.57 -0.58 27 2,839 -8
Sep12 111031 52.09 53.22 52.09 52.65 -0.57 49 3,419 +10
Oct12 111031 52.15 52.58 51.95 52.58 -0.56 27 3,699 +0
Dec12 111031 52.53 53.12 51.91 52.58 -0.54 367 12,100 -35
Jan13 111031 52.58 53.12 52.58 52.58 -0.54 0 38 +0
Total Volume and Open Interest 69,687 306,208 +1,133
Canola(WCE)
Nov11 111031 528.0 528.0 517.0 523.5 -6.2 673 397 -485
Jan12 111031 531.0 532.0 519.3 529.5 -1.3 5,790 108,296 +1,748
Mar12 111031 539.0 540.0 526.9 537.6 -1.2 1,777 23,570 -77
May12 111031 541.6 542.9 531.6 540.4 -3.4 1,183 12,919 +298
Jul12 111031 546.5 548.4 538.0 546.4 -3.0 1,187 5,428 +150
Total Volume and Open Interest 11,212 162,707 +1,424
Corn(CBOT)
Dec11 111031 653.75 655.75 638.00 647.00 -8.00 154,267 509,922 +540
Mar12 111031 665.00 667.25 649.75 659.00 -8.00 66,328 306,151 +4,410
May12 111031 671.25 673.50 656.00 665.00 -8.25 15,074 90,238 +583
Jul12 111031 675.75 677.25 660.00 669.00 -8.25 18,042 116,978 +201
Sep12 111031 635.00 635.00 620.75 626.00 -8.50 1,308 31,771 -89
Dec12 111031 614.00 617.25 600.00 607.50 -8.50 12,597 129,968 +725
Mar13 111031 626.00 626.00 612.00 617.75 -8.25 268 29,589 +12
May13 111031 622.75 632.25 621.00 623.75 -8.50 81 1,243 -3
Jul13 111031 622.25 636.25 622.25 628.00 -8.25 13 1,556 +9
Sep13 111031 592.50 608.00 592.50 595.50 -12.50 4 319 -1
Total Volume and Open Interest 268,160 1,231,570 +6,425
Wheat(CBOT)
Dec11 111031 645.00 648.00 619.25 628.25 -16.25 51,125 180,843 -7,249
Mar12 111031 681.25 683.50 655.50 664.50 -16.00 17,735 106,696 +2,587
May12 111031 703.00 705.75 678.50 687.25 -16.00 4,928 33,330 +1,346
Jul12 111031 720.25 720.25 693.50 704.25 -14.75 6,165 64,807 -329
Sep12 111031 740.00 745.00 719.25 727.75 -15.75 1,385 6,188 +426
Dec12 111031 762.75 762.75 738.50 748.50 -13.00 3,029 33,096 -72
Total Volume and Open Interest 84,568 428,946 -3,253
Wheat(KCBT)
Dec11 111031 737.75 739.50 715.50 725.00 -13.00 8,437 54,644 -737
Mar12 111031 752.75 755.00 731.75 741.50 -11.75 4,352 51,393 +1,404
May12 111031 761.50 763.75 741.75 748.75 -13.75 324 8,657 -66
Jul12 111031 770.25 770.25 748.25 758.00 -13.00 1,124 34,501 +2
Sep12 111031 785.00 787.25 764.00 770.50 -14.50 148 2,914 +61
Dec12 111031 801.75 801.75 784.00 787.00 -15.00 187 3,911 +83
Total Volume and Open Interest 14,587 156,316 +756
Wheat(MGE)
Dec11 111031 923.00 930.00 901.00 908.75 -11.75 1,618 9,733 -204
Mar12 111031 863.00 869.00 852.50 860.00 -3.25 1,746 16,708 +295
May12 111031 843.75 850.00 832.75 837.00 -9.75 483 5,192 -60
Jul12 111031 836.25 837.00 821.50 828.50 -9.00 306 5,922 +105
Sep12 111031 817.25 820.25 802.75 808.50 -10.75 116 2,930 +11
Total Volume and Open Interest 4,388 42,421 +163
Oats(CBOT)
Dec11 111031 335.25 335.50 328.25 334.50 -1.75 1,031 10,386 -441
Mar12 111031 342.75 345.25 339.25 345.00 -2.00 833 5,656 +459
May12 111031 349.00 353.50 349.00 351.50 -2.00 0 266 +0
Jul12 111031 357.50 359.50 357.50 357.50 -2.00 0 22 +0
Total Volume and Open Interest 1,864 16,451 +18
Rough Rice(CBOT)
Nov11 111031 16.70 16.76 16.40 16.64 -0.10 865 1,558 -571
Jan12 111031 17.00 17.10 16.61 16.91 -0.09 1,600 12,269 +732
Mar12 111031 17.25 17.28 16.97 17.19 -0.09 309 3,573 +62
May12 111031 17.25 17.47 17.25 17.47 -0.08 76 375 +31
Total Volume and Open Interest 2,942 18,407 +342
Live Cattle(CME)
Oct11 111031 120.950 121.000 118.800 119.800 -1.150 1,601 777 -738
Dec11 111031 119.000 119.180 118.150 118.600 -0.450 22,778 142,068 -1,532
Feb12 111031 121.930 121.930 120.980 121.385 -0.565 9,988 82,466 +883
Apr12 111031 125.900 126.150 125.180 125.550 -0.350 4,848 64,464 +15
Jun12 111031 124.300 124.600 123.535 124.100 -0.400 3,479 30,158 +932
Aug12 111031 124.500 124.830 124.100 124.680 -0.320 1,334 6,798 +574
Total Volume and Open Interest 44,245 331,022 +173
Feeder Cattle(CME)
Nov11 111031 141.035 141.100 139.750 140.050 -1.050 1,984 7,465 -727
Jan12 111031 144.800 145.550 144.350 144.650 -0.950 2,610 15,860 +318
Mar12 111031 145.600 146.300 145.185 145.550 -0.950 782 5,317 +202
Apr12 111031 146.400 146.800 146.100 146.600 -0.750 274 1,440 +129
May12 111031 146.935 147.035 146.130 146.500 -1.100 176 1,536 +69
Aug12 111031 147.535 148.400 147.250 147.850 -0.550 120 1,619 -5
Sep12 111031 147.200 147.685 147.200 147.500 -0.500 27 137 -2
Total Volume and Open Interest 5,973 33,374 -16
Lean Hogs(CME)
Dec11 111031 86.680 88.450 86.550 87.480 +0.800 14,658 95,798 -2,878
Feb12 111031 89.885 91.330 89.680 90.350 +0.450 8,434 67,433 -420
Apr12 111031 92.385 93.285 92.200 92.730 +0.480 3,610 52,493 +44
May12 111031 97.850 98.300 97.500 98.300 +0.050 68 2,124 +6
Jun12 111031 98.830 99.635 98.785 99.450 +0.400 1,701 33,193 +422
Jul12 111031 97.850 98.450 97.300 98.230 +0.030 196 8,996 -32
Aug12 111031 95.580 96.700 95.400 96.700 +0.550 292 9,969 +114
Oct12 111031 84.500 85.300 84.300 85.300 +0.400 52 4,786 +9
Total Volume and Open Interest 29,018 276,691 -2,732
Class III Milk(CME)
Oct11 111031 18.04 18.04 18.04 18.04 unch 96 5,149 -21
Nov11 111031 18.04 18.41 18.04 18.28 -0.07 225 5,409 +54
Dec11 111031 17.60 17.65 17.27 17.51 -0.11 320 5,059 +41
Jan12 111031 16.89 16.93 16.66 16.79 -0.14 128 2,675 +45
Feb12 111031 16.56 16.56 16.42 16.44 -0.11 108 2,407 +48
Total Volume and Open Interest 1,379 33,555 +537
Cocoa(ICE)
Dec11 111031 2724 2734 2670 2696 -52 10,770 69,541 -332
Mar12 111031 2759 2759 2702 2723 -47 6,361 67,608 +248
May12 111031 2763 2763 2714 2735 -42 2,135 22,787 +492
Jul12 111031 2790 2790 2733 2748 -44 474 11,338 -65
Sep12 111031 2780 2780 2744 2760 -46 546 11,573 -58
Dec12 111031 2815 2815 2752 2773 -43 450 10,754 +312
Mar13 111031 2795 2795 2780 2784 -44 401 2,719 -1
Total Volume and Open Interest 21,137 198,865 +596
Coffee "C"(ICE)
Dec11 111031 233.00 233.45 225.35 226.95 -8.20 10,203 57,602 -1,496
Mar12 111031 235.30 236.50 228.85 230.40 -8.15 5,565 36,763 +332
May12 111031 238.25 238.25 230.55 232.10 -7.90 1,961 15,472 +344
Jul12 111031 235.75 235.75 231.70 233.25 -7.30 484 4,434 +134
Sep12 111031 236.65 236.65 231.60 233.15 -6.95 71 5,169 +38
Dec12 111031 236.25 236.25 231.10 233.05 -6.25 34 2,822 +14
Total Volume and Open Interest 18,333 123,289 -633
Orange Juice(ICE)
Nov11 111031 186.35 186.50 182.00 183.90 -2.35 186 517 -125
Jan12 111031 169.65 172.10 166.25 169.35 -0.90 1,057 19,981 +49
Mar12 111031 165.05 167.00 163.05 164.45 -2.10 51 4,415 +12
May12 111031 162.00 162.70 162.00 162.70 -2.20 20 1,573 +19
Jul12 111031 162.95 162.95 162.95 162.95 -2.55 0 319 +0
Sep12 111031 161.95 161.95 161.95 161.95 -2.55 0 53 +0
Total Volume and Open Interest 1,314 26,872 -45
Sugar #11(ICE)
Mar12 111031 26.10 26.22 25.73 25.77 -0.38 28,331 243,367 -996
May12 111031 25.75 25.75 25.13 25.16 -0.33 9,152 83,738 +510
Jul12 111031 24.63 24.82 24.47 24.52 -0.29 5,792 73,003 +48
Oct12 111031 24.36 24.45 24.15 24.21 -0.28 1,236 44,188 +489
Mar13 111031 24.40 24.52 24.24 24.31 -0.26 420 30,882 -22
Total Volume and Open Interest 45,448 505,866 +219
London Cocoa(LCE)
Dec11 111031 1687 1691 1662 1673 -27 4,781 77,323 -948
Mar12 111031 1715 1715 1688 1698 -27 2,731 57,507 -158
May12 111031 1721 1724 1699 1711 -29 546 16,699 +20
Jul12 111031 1737 1741 1717 1726 -33 304 19,065 -36
Sep12 111031 1749 1752 1735 1740 -32 584 13,872 +276
Dec12 111031 1765 1765 1748 1754 -33 67 10,707 -10
Mar13 111031 1768 1768 1768 1768 -35 0 2,366 +0
Total Volume and Open Interest 9,013 198,046 -856
London Sugar(LCE)
Dec11 111031 695.00 701.80 687.30 689.60 -12.50 2,745 19,102 +60
Mar12 111031 664.90 668.20 653.70 657.10 -16.50 2,332 18,430 +460
May12 111031 654.10 656.30 643.60 647.50 -14.60 244 6,912 +22
Aug12 111031 641.40 644.60 632.80 637.40 -11.40 163 4,133 +12
Oct12 111031 632.60 635.60 625.50 630.50 -8.90 96 2,491 -40
Total Volume and Open Interest 5,581 52,818 +514
Cotton(ICE)
Dec11 111031 104.00 104.64 101.14 102.29 -2.08 15,773 80,987 -1,618
Mar12 111031 102.16 102.85 99.50 100.82 -1.68 6,314 51,154 +1,681
May12 111031 101.84 101.98 98.50 100.07 -1.61 838 11,369 -19
Jul12 111031 100.87 100.99 98.13 99.34 -1.50 779 12,506 +201
Oct12 111031 96.98 96.98 96.98 96.98 -1.50 0 3 +0
Dec12 111031 96.00 96.51 94.85 96.51 -1.33 267 4,374 +219
Total Volume and Open Interest 24,037 161,414 +518
Lumber(CME)
Nov11 111031 224.2 225.9 221.5 224.2 +1.4 209 1,608 -99
Jan12 111031 239.9 242.0 237.2 240.4 +1.1 298 6,180 -70
Mar12 111031 257.9 257.9 255.8 257.7 +1.9 26 1,687 +3
May12 111031 267.4 268.9 267.1 268.7 +0.9 9 173 +7
Total Volume and Open Interest 560 9,729 -142
Crude Oil(NYM)
Dec11 111031 93.53 93.80 91.36 93.19 -0.13 276,760 299,137 -11,360
Jan12 111031 93.42 93.55 91.27 93.08 -0.16 81,869 189,385 +3,553
Feb12 111031 93.38 93.40 91.20 92.99 -0.18 30,192 71,674 -201
Mar12 111031 92.89 93.12 91.15 92.92 -0.17 23,542 70,524 +1,832
Apr12 111031 93.10 93.17 91.10 92.83 -0.17 12,107 36,785 +38
May12 111031 92.48 92.79 91.28 92.71 -0.19 12,506 28,404 +514
Jun12 111031 92.74 92.78 90.87 92.58 -0.21 26,281 72,818 -887
Jul12 111031 91.66 92.71 91.11 92.43 -0.25 6,434 33,485 -403
Aug12 111031 91.70 92.31 90.70 92.26 -0.28 4,321 21,181 +23
Sep12 111031 91.29 92.18 90.90 92.10 -0.31 4,668 21,948 +92
Oct12 111031 92.00 92.00 92.00 92.00 -0.32 2,782 23,293 +307
Nov12 111031 91.45 92.01 91.45 91.96 -0.33 2,735 24,610 -39
Dec12 111031 92.47 92.47 90.45 91.94 -0.33 27,937 163,015 -1,045
Jan13 111031 91.20 91.80 90.99 91.80 -0.35 852 26,041 -14
Feb13 111031 91.63 91.63 91.63 91.63 -0.36 610 10,488 +296
Mar13 111031 91.48 91.48 91.48 91.48 -0.37 239 8,784 +74
Total Volume and Open Interest 528,798 1,352,143 -7,513
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 111031 93.400 93.775 91.375 93.200 -0.125 9,796 2,499 +20
Jan12 111031 93.600 93.600 91.325 93.075 -0.175 418 343 +27
Feb12 111031 92.200 93.100 91.225 93.000 -0.175 27 80 +0
Mar12 111031 93.250 93.250 92.925 92.925 -0.175 0 17 +0
Apr12 111031 92.825 92.825 92.825 92.825 -0.175 0 22 +0
May12 111031 92.700 92.700 92.700 92.700 -0.200 0 7 +0
Jun12 111031 92.575 92.575 92.575 92.575 -0.225 0 17 +0
Jul12 111031 92.425 92.425 92.425 92.425 -0.250 0 4 +0
Total Volume and Open Interest 10,241 3,217 +47
Heating Oil(NYM)
Nov11 111031 306.76 307.20 302.39 304.29 -1.63 19,583 9,026 -5,428
Dec11 111031 307.86 307.86 302.70 305.83 -0.81 55,835 93,969 +973
Jan12 111031 306.52 306.83 302.06 305.30 -0.72 20,718 52,891 +469
Feb12 111031 305.00 305.00 300.84 303.92 -0.73 10,550 28,312 +627
Mar12 111031 302.64 302.64 298.63 301.54 -0.77 6,351 21,758 +21
Apr12 111031 296.60 298.02 296.45 297.85 -0.81 1,698 10,925 -204
May12 111031 294.73 294.73 292.14 294.27 -0.84 1,685 8,779 -14
Jun12 111031 292.61 293.61 289.08 292.32 -0.68 6,565 35,461 +202
Jul12 111031 289.34 292.07 289.25 292.07 -0.68 1,016 7,656 +256
Aug12 111031 289.86 292.17 289.15 292.17 -0.68 398 4,230 +13
Sep12 111031 293.70 293.70 288.76 292.47 -0.74 143 4,513 -7
Oct12 111031 293.12 293.12 293.12 293.12 -0.80 89 1,506 +11
Total Volume and Open Interest 127,775 295,668 -2,176
Gasoline(NYMEX)
Nov11 111031 268.59 269.00 260.89 264.29 -3.93 19,486 6,792 -5,706
Dec11 111031 265.11 265.54 257.55 260.57 -4.04 45,869 94,359 -1,648
Jan12 111031 262.62 262.82 256.62 259.51 -3.92 16,959 42,294 -5
Feb12 111031 263.90 263.90 256.65 259.42 -3.80 7,380 19,517 +301
Mar12 111031 261.63 261.83 257.58 260.04 -3.65 6,686 23,968 +62
Apr12 111031 277.12 277.12 271.05 273.70 -3.55 4,589 21,317 +12
May12 111031 274.54 275.82 270.85 273.24 -3.53 2,959 10,963 +455
Jun12 111031 274.69 275.24 268.47 271.48 -3.53 4,886 20,236 -468
Jul12 111031 269.41 269.88 269.33 269.37 -3.42 1,267 5,885 -47
Aug12 111031 264.09 267.23 264.09 267.23 -3.16 954 5,367 +151
Total Volume and Open Interest 113,088 274,418 -6,860
e-miNY RBOB Gasoline(NYM)
Dec11 111031 260.60 260.60 260.57 260.60 -4.00      
Jan12 111031 259.50 259.51 259.50 259.50 -3.90 0 1 +0
Feb12 111031 259.40 259.42 259.40 259.40 -3.80 0 1 +0
Mar12 111031 260.00 260.04 260.00 260.00 -3.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec11 111031 3.930 3.978 3.852 3.934 +0.011 167,615 151,866 -18,844
Jan12 111031 4.055 4.095 3.980 4.056 +0.014 65,704 243,406 -704
Feb12 111031 4.069 4.107 3.994 4.065 +0.012 26,265 82,229 +3,180
Mar12 111031 4.044 4.070 3.960 4.034 +0.014 23,099 94,565 +1,193
Apr12 111031 4.025 4.052 3.950 4.026 +0.016 33,404 89,980 -46
May12 111031 4.059 4.080 3.983 4.060 +0.018 9,995 33,181 +847
Jun12 111031 4.098 4.117 4.024 4.101 +0.021 3,951 16,300 +604
Jul12 111031 4.143 4.152 4.070 4.145 +0.020 2,280 18,672 +406
Aug12 111031 4.202 4.202 4.092 4.169 +0.019 2,162 13,226 +742
Sep12 111031 4.188 4.188 4.095 4.169 +0.017 1,736 10,474 +382
Oct12 111031 4.227 4.228 4.135 4.208 +0.017 10,654 50,910 +586
Nov12 111031 4.285 4.351 4.285 4.346 +0.013 2,262 13,782 +835
Dec12 111031 4.602 4.628 4.531 4.595 +0.013 3,123 17,746 +725
Jan13 111031 4.733 4.767 4.664 4.730 +0.013 5,052 25,972 +742
Feb13 111031 4.708 4.719 4.708 4.715 +0.013 105 5,337 -2
Mar13 111031 4.690 4.690 4.614 4.659 +0.013 1,869 12,199 +146
Total Volume and Open Interest 362,253 953,591 -8,371
Brent Crude Oil(ICE)
Dec11 111031 110.13 110.33 108.20 109.56 -0.35 187,750 193,131 -9,072
Jan12 111031 109.35 109.61 107.50 108.84 -0.47 98,186 163,063 +4,426
Feb12 111031 109.11 109.12 106.98 108.33 -0.52 50,436 89,111 -2,633
Mar12 111031 108.22 108.56 106.43 107.80 -0.56 33,882 83,667 +930
Apr12 111031 107.96 108.07 106.02 107.38 -0.59 13,170 32,445 +71
May12 111031 107.66 107.77 105.68 107.03 -0.59 9,026 19,144 -443
Jun12 111031 107.31 107.46 105.34 106.69 -0.57 28,772 52,696 -610
Jul12 111031 105.89 106.57 105.08 106.33 -0.55 4,591 17,084 -394
Aug12 111031 105.51 106.03 104.72 105.97 -0.51 4,165 17,403 +891
Sep12 111031 105.12 105.55 105.12 105.54 -0.49 4,287 19,812 -295
Oct12 111031 105.16 105.16 105.16 105.16 -0.45 2,932 11,300 +31
Nov12 111031 104.81 104.81 104.81 104.81 -0.43 2,342 13,575 -112
Dec12 111031 105.01 105.01 103.19 104.47 -0.40 24,629 97,364 -568
Jan13 111031 104.19 104.19 104.19 104.19 -0.38 490 8,180 -32
Total Volume and Open Interest 475,963 964,729 -6,409
Gas Oil(ICE)
Nov11 111031 961.75 962.75 949.00 950.50 -11.75 49,639 106,063 -468
Dec11 111031 951.75 953.00 937.75 939.25 -12.50 91,957 126,487 -10,426
Jan12 111031 946.50 947.00 932.00 933.50 -13.00 42,479 67,990 +5,046
Feb12 111031 942.50 943.00 927.00 928.75 -13.00 22,745 50,815 +937
Mar12 111031 937.50 938.00 922.75 923.50 -13.25 14,721 29,962 +912
Apr12 111031 931.25 931.25 917.00 917.75 -13.50 7,343 20,144 +488
May12 111031 925.75 925.75 912.75 912.75 -13.25 4,820 20,205 +248
Jun12 111031 923.75 923.75 909.75 910.50 -13.00 10,568 48,603 +76
Jul12 111031 924.75 924.75 911.50 911.50 -13.00 2,062 15,226 +228
Aug12 111031 915.50 919.75 912.50 912.50 -13.25 1,141 10,706 -101
Total Volume and Open Interest 255,653 590,146 -1,951
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111031 2.759 2.761 2.738 2.756 +0.003 140 484 -125
Dec11 111031 2.640 2.640 2.620 2.640 unch 158 1,500 +3
Jan12 111031 2.490 2.490 2.469 2.488 -0.002 110 1,629 +54
Feb12 111031 2.425 2.425 2.401 2.412 -0.013 40 1,068 +24
Mar12 111031 2.414 2.414 2.414 2.414 -0.013 1 954 +0
Apr12 111031 2.418 2.418 2.418 2.418 -0.013 45 708 +8
May12 111031 2.432 2.432 2.432 2.432 -0.013 68 627 -32
Total Volume and Open Interest 642 10,950 -29
WTI Crude Oil(ICE)
Dec11 111031 93.74 93.74 91.36 93.19 -0.13 75,436 106,141 +1,175
Jan12 111031 93.15 93.44 91.27 93.08 -0.16 25,718 48,824 +773
Feb12 111031 93.39 93.40 91.25 92.99 -0.18 9,118 27,650 +1,723
Mar12 111031 92.49 93.04 91.28 92.92 -0.17 6,446 19,209 +112
Apr12 111031 92.36 92.94 91.10 92.83 -0.17 3,465 8,705 -123
May12 111031 92.00 92.80 90.98 92.71 -0.19 3,282 7,223 -7
Jun12 111031 91.81 92.71 90.88 92.58 -0.21 6,381 40,649 -73
Jul12 111031 91.89 92.55 90.77 92.43 -0.25 1,097 7,105 +120
Aug12 111031 91.75 92.38 91.62 92.26 -0.28 1,001 4,682 +82
Sep12 111031 92.10 92.10 92.10 92.10 -0.31 753 7,918 +106
Oct12 111031 92.00 92.00 92.00 92.00 -0.32 559 2,328 +47
Nov12 111031 91.96 91.96 91.96 91.96 -0.33 487 2,972 +9
Dec12 111031 91.96 92.04 90.40 91.94 -0.33 8,504 55,070 +971
Jan13 111031 91.80 91.80 91.80 91.80 -0.35 69 1,968 +23
Feb13 111031 91.63 91.63 91.63 91.63 -0.36 100 603 +11
Mar13 111031 91.48 91.48 91.48 91.48 -0.37 1 1,476 +1
Total Volume and Open Interest 146,937 436,484 +6,715
US Dollar Index(ICE)
Dec11 111031 75.215 76.720 75.110 76.305 +1.090 20,156 64,030 -593
Mar12 111031 75.875 76.875 75.875 76.705 +1.125 4 576 -1
Jun12 111031 77.165 77.165 77.165 77.165 +1.125      
Total Volume and Open Interest 20,160 64,606 -594
Australian Dollar(CME)
Dec11 111031 106.47 106.51 104.45 105.31 -1.18 105,413 132,191 +803
Mar12 111031 104.90 105.41 103.53 104.25 -1.16 266 401 +73
Jun12 111031 103.31 104.46 103.31 103.31 -1.15 2 19 +0
Total Volume and Open Interest 105,701 132,734 +866
British Pound(CME)
Dec11 111031 161.19 161.58 159.58 161.26 +0.18 82,515 168,505 -1,916
Mar12 111031 159.48 161.20 159.48 161.09 +0.19 4 219 +0
Jun12 111031 160.94 160.94 160.74 160.94 +0.20 0 3 +0
Total Volume and Open Interest 82,519 168,732 -1,916
Canadian Dollar(CME)
Dec11 111031 100.70 100.76 99.60 100.50 -0.03 60,549 114,568 +18
Mar12 111031 100.23 100.43 99.43 100.30 -0.03 296 3,195 -171
Jun12 111031 99.52 100.17 99.52 100.15 -0.02 30 779 -11
Sep12 111031 99.92 100.04 99.92 100.01 -0.03 4 656 +0
Total Volume and Open Interest 60,884 119,313 -164
Japanese Yen(CME)
Dec11 111031 132.17 132.64 125.82 128.21 -3.89 52,969 166,488 +713
Mar12 111031 132.41 132.79 126.09 128.45 -3.89 21 690 -2
Jun12 111031 128.83 132.57 128.00 128.68 -3.89 0 22 +0
Total Volume and Open Interest 52,990 167,204 +711
Swiss Franc(CME)
Dec11 111031 116.02 116.21 113.89 114.60 -1.50 18,892 24,622 +591
Mar12 111031 115.29 116.37 114.84 114.84 -1.53 22 627 -7
Jun12 111031 115.14 116.65 115.14 115.14 -1.51 1 5 +0
Total Volume and Open Interest 18,918 25,258 +581
EuroFX(CME)
Dec11 111031 141.46 141.66 138.22 139.20 -2.28 233,050 217,819 -7,446
Mar12 111031 141.43 141.50 138.31 139.17 -2.27 485 2,514 +42
Jun12 111031 139.16 141.40 139.15 139.15 -2.25 3 866 +0
Total Volume and Open Interest 233,543 221,214 -7,409
Mexican Peso(CME)
Nov11 111031 754.5 765.5 754.5 754.5 -11.0      
Dec11 111031 764.5 766.5 744.5 752.5 -11.0 31,617 97,238 +1,104
Total Volume and Open Interest 31,617 97,601 +1,104
Brazilian Real(CME)
Nov11 111031 590.50 595.50 590.50 590.50 -5.00 852 5 +0
Dec11 111031 589.00 589.00 583.70 586.25 -4.95 337 5,269 -118
Jan12 111031 582.85 582.85 582.85 582.85 -4.90 0 10,149 +0
Feb12 111031 579.40 579.40 579.40 579.40 -4.90      
Total Volume and Open Interest 1,189 30,744 -118
30-Year T-Bonds(CBOT)
Dec11 111031 136~190 140~000 136~180 139~010 +2~050 328,626 602,134 -18,820
Mar12 111031 136~250 139~150 136~080 138~160 +2~080 401 3,616 +191
Jun12 111031 137~140 137~140 135~060 137~140 +2~080 0 5 +0
Total Volume and Open Interest 329,027 605,755 -18,629
10-Year T-Notes(CBOT)
Dec11 111031 128~000 129~175 127~310 129~020 +0~310 1,089,328 1,479,476 -30,564
Mar12 111031 127~065 128~175 127~065 128~070 +1~005 6,602 12,066 -4,870
Jun12 111031 127~070 127~070 126~065 127~070 +1~005      
Total Volume and Open Interest 1,095,930 1,491,542 -35,434
5-Year T-Notes(CBOT)
Dec11 111031 121~124 122~108 121~122 122~078 +0~070 563,169 1,196,731 -3,235
Mar12 111031 121~119 122~016 121~074 122~016 +0~070 1,151 6,565 +321
Jun12 111031 121~040 121~040 120~098 121~040 +0~070      
Total Volume and Open Interest 564,320 1,203,296 -2,914
2 Year T-Notes(CBOT)
Dec11 111031 110~008 110~023 110~008 110~018 +0~009 215,937 717,956 +6,528
Mar12 111031 110~008 110~021 110~006 110~017 +0~011 989 2,738 +217
Jun12 111031 109~109 109~109 109~098 109~109 +0~011      
Total Volume and Open Interest 216,926 720,694 +6,745
Eurodollars(CME)
Dec11 111031 99.505 99.520 99.485 99.495 -0.005 160,971 1,019,103 -1,971
Mar12 111031 99.455 99.470 99.430 99.450 -0.005 172,556 927,637 -7,603
Jun12 111031 99.430 99.455 99.415 99.445 +0.010 133,478 1,062,624 -4,176
Sep12 111031 99.415 99.450 99.400 99.440 +0.020 141,852 731,101 +1,686
Dec12 111031 99.395 99.445 99.390 99.435 +0.030 150,685 755,497 +6,192
Mar13 111031 99.375 99.435 99.365 99.430 +0.045 146,836 791,246 +3,191
Jun13 111031 99.300 99.390 99.295 99.375 +0.055 102,928 537,637 +1,757
Sep13 111031 99.185 99.305 99.185 99.285 +0.070 99,455 456,911 +2,670
Dec13 111031 99.020 99.170 99.020 99.135 +0.085 107,732 445,814 +6,730
Mar14 111031 98.845 99.015 98.845 98.980 +0.105 76,055 312,698 +412
Jun14 111031 98.645 98.830 98.645 98.785 +0.120 62,780 269,262 -2,697
Sep14 111031 98.420 98.630 98.420 98.580 +0.135 61,882 180,089 +3,260
Dec14 111031 98.215 98.420 98.210 98.365 +0.145 58,230 177,453 +11,647
Mar15 111031 98.005 98.220 98.000 98.160 +0.150 31,069 117,807 +1,752
Jun15 111031 6.050 6.265 6.040 6.205 +0.155 25,703 101,560 +1,058
Sep15 111031 5.825 6.060 5.825 5.995 +0.155 20,383 82,672 +1,357
Dec15 111031 5.635 5.850 5.625 5.785 +0.155 12,065 55,621 -1,400
Mar16 111031 5.465 5.675 5.455 5.610 +0.155 11,536 50,682 +199
Total Volume and Open Interest 1,602,418 8,306,199 +26,567
30 Day Federal Funds(CBOT)
Oct11 111031 99.930 99.930 99.927 99.927 unch 329 63,987 -215
Nov11 111031 99.920 99.925 99.915 99.920 unch 2,648 67,313 -265
Dec11 111031 99.920 99.920 99.915 99.920 unch 2,282 63,810 +448
Jan12 111031 99.910 99.910 99.905 99.910 unch 3,505 56,812 +1,899
Feb12 111031 99.900 99.905 99.895 99.900 unch 2,028 44,148 -616
Mar12 111031 99.890 99.895 99.885 99.890 unch 4,369 31,584 +295
Total Volume and Open Interest 39,094 655,520 +6,930
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111031 99.673 99.673 99.673 99.673 -0.003 0 281 +0
Mar12 111031 99.670 99.670 99.670 99.670 unch 0 300 +0
Jun12 111031 99.673 99.673 99.673 99.673 unch      
Sep12 111031 99.670 99.670 99.670 99.670 unch      
Dec12 111031 99.670 99.670 99.670 99.670 unch      
Mar13 111031 99.670 99.670 99.670 99.670 unch      
Jun13 111031 99.625 99.625 99.625 99.625 unch      
Sep13 111031 99.485 99.485 99.485 99.485 unch      
Dec13 111031 99.345 99.345 99.345 99.345 unch      
Mar14 111031 99.205 99.205 99.205 99.205 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111031 99.67 99.67 99.67 99.67 unch 0 2,479 +0
Mar12 111031 99.67 99.67 99.67 99.67 unch 0 2,378 +0
Jun12 111031 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111031 99.67 99.67 99.67 99.67 unch 0 710 +0
Dec12 111031 99.67 99.67 99.67 99.67 unch 0 151 +0
Mar13 111031 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111031 99.62 99.62 99.62 99.62 unch      
Sep13 111031 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 0 7,191 +0
Japanese Gov't Bonds(SGX)
Dec11 111031 142.08 142.20 141.97 142.20 +0.15 5,049 20,181 -815
Mar12 111031 141.61 141.61 141.61 141.61 +0.15 0 5 +0
Jun12 111031 139.52 139.52 139.52 139.52 +0.15      
Total Volume and Open Interest 5,049 20,186 -815
Euro-Bund(EUREX)
Dec11 111031 134.09 136.68 133.98 135.47 +1.80 839,673 867,103 +20,332
Mar12 111031 134.46 137.02 134.44 135.73 +1.86 270 2,418 -51
Jun12 111031 135.29 135.29 135.29 135.29 +1.80 1 18 +0
Total Volume and Open Interest 839,944 869,539 +20,281
Euro-Bobl(EUREX)
Dec11 111031 121.68 122.95 121.60 122.34 +0.86 431,901 700,607 +2,726
Mar12 111031 122.28 122.63 122.28 122.63 +0.92 6 18,174 -57
Jun12 111031 122.49 122.49 122.49 122.49 +0.86      
Total Volume and Open Interest 431,907 718,781 +2,669
3-Mth Euribor(EUREX)
Dec11 111031 98.595 98.630 98.595 98.630 +0.035 278 1,936 +178
Mar12 111031 98.815 98.835 98.800 98.835 +0.055 435 2,134 -48
Jun12 111031 98.865 98.880 98.860 98.880 +0.060 65 958 +0
Total Volume and Open Interest 789 8,301 +121
Long Gilt(LIFFE)
Dec11 111031 127~01 128~17 126~32 128~11 +1~26 134,274 291,424 +3,512
Mar12 111031 110~26 112~12 110~26 112~06 +1~28 3,726 9,475 +1,789
Total Volume and Open Interest 138,000 300,899 +5,301
3-Mth Short Sterling(LIFFE)
Dec11 111031 98.96 98.97 98.94 98.96 unch 33,587 360,273 -7,766
Mar12 111031 98.95 98.99 98.94 98.97 +0.02 36,247 344,525 -4,128
Jun12 111031 98.95 99.03 98.95 98.99 +0.04 28,255 215,694 -63
Sep12 111031 98.95 99.04 98.94 99.00 +0.07 27,420 223,689 -3,444
Dec12 111031 98.90 99.00 98.90 98.97 +0.10 36,405 182,088 +1,659
Mar13 111031 98.87 98.96 98.86 98.93 +0.11 32,172 157,238 -2,496
Total Volume and Open Interest 262,672 1,888,129 -15,811
3-Mth Euribor(LIFFE)
Dec11 111031 98.605 98.645 98.590 98.630 +0.035 124,522 715,252 -19,181
Mar12 111031 98.795 98.845 98.785 98.835 +0.055 126,871 520,995 +1,223
Jun12 111031 98.845 98.895 98.840 98.880 +0.060 93,185 373,972 +2,814
Total Volume and Open Interest 742,463 3,376,871 -34,837
3-Mth Aus T-Bills(SFE)
Dec11 111031 95.47 95.51 95.45 95.48 unch 20,297 213,077 -10,822
Mar12 111031 95.80 95.86 95.76 95.81 +0.01 11,445 183,717 -3,374
Jun12 111031 95.88 95.96 95.85 95.91 +0.02 6,044 114,023 -2,014
Sep12 111031 95.84 95.92 95.82 95.87 +0.03 4,597 80,634 -880
Dec12 111031 95.76 95.83 95.74 95.79 +0.03 1,974 49,723 -525
Mar13 111031 95.67 95.76 95.66 95.71 +0.04 2,161 46,204 -350
Jun13 111031 95.58 95.66 95.58 95.64 +0.05 1,357 31,574 -858
Sep13 111031 95.51 95.58 95.48 95.56 +0.06 734 15,677 +293
Dec13 111031 95.42 95.48 95.42 95.47 +0.06 160 3,487 +72
Mar14 111031 95.35 95.37 95.35 95.36 +0.05 36 461 +4
Total Volume and Open Interest 48,805 738,654 -18,454
10-Year Aus T-Bonds(SFE)
Dec11 111031 95.42 95.48 95.38 95.46 +0.03 42,425 367,155 -865
Mar12 111031 95.46 95.46 95.46 95.46 +0.03      
Total Volume and Open Interest 42,425 367,155 -865
3-Year Aus T-Bonds(SFE)
Dec11 111031 96.03 96.13 96.01 96.10 +0.06 117,612 516,545 -6,394
Mar12 111031 96.10 96.10 96.10 96.10 +0.06      
Total Volume and Open Interest 117,612 516,545 -6,394
Gold(CMX)
Dec11 111031 1743.1 1746.5 1705.5 1725.2 -22.0 107,441 261,580 -3,465
Feb12 111031 1745.9 1746.8 1708.5 1727.3 -22.0 3,697 59,889 +2,112
Apr12 111031 1749.3 1749.6 1713.1 1728.9 -22.0 492 15,447 +193
Jun12 111031 1750.2 1750.2 1712.6 1730.6 -22.0 279 18,935 +133
Aug12 111031 1732.2 1732.2 1732.2 1732.2 -22.1 49 7,219 +27
Oct12 111031 1734.0 1734.0 1734.0 1734.0 -22.1 562 5,308 -330
Dec12 111031 1750.0 1750.0 1718.6 1736.0 -22.1 373 16,446 -23
Feb13 111031 1738.0 1738.0 1738.0 1738.0 -22.2 0 3,393 +0
Apr13 111031 1728.7 1740.3 1728.7 1740.3 -22.3 1 461 +1
Jun13 111031 1746.4 1746.4 1737.0 1742.9 -22.5 204 9,192 +164
Aug13 111031 1745.9 1745.9 1745.9 1745.9 -22.6 0 45 +0
Total Volume and Open Interest 115,226 441,687 -647
Silver(CMX)
Dec11 111031 3520.5 3545.0 3408.5 3435.4 -93.4 35,761 58,816 -1,613
Mar12 111031 3531.5 3537.5 3416.0 3440.1 -93.2 2,056 17,058 +580
May12 111031 3509.5 3509.5 3442.0 3442.0 -93.1 427 4,121 +25
Jul12 111031 3443.5 3444.5 3426.5 3442.7 -93.1 266 3,104 +131
Sep12 111031 3437.5 3458.0 3427.5 3442.8 -93.0 97 1,433 +63
Dec12 111031 3444.0 3450.5 3439.5 3442.6 -93.2 396 11,857 +154
Mar13 111031 3436.6 3436.6 3436.6 3436.6 -93.1 0 787 +0
Total Volume and Open Interest 39,484 110,360 -551
Platinum(NYMEX)
Jan12 111031 1649.9 1650.5 1596.1 1607.6 -44.2 6,503 33,937 -439
Apr12 111031 1631.5 1631.5 1606.5 1610.8 -44.2 138 3,189 +46
Jul12 111031 1614.3 1618.0 1612.0 1614.3 -44.2 59 98 +58
Oct12 111031 1625.0 1625.0 1617.3 1617.3 -44.2 0 42 +0
Total Volume and Open Interest 6,702 37,276 -335
Palladium(NYMEX)
Dec11 111031 668.35 668.35 644.85 651.15 -17.20 2,371 17,936 -311
Mar12 111031 1.29 6.14 648.50 652.65 +638.11 200 959 +122
Jun12 111031 653.70 653.70 653.70 653.70 +638.11 0 6 +0
Total Volume and Open Interest 2,571 18,901 -189
Copper(CMX)
Dec11 111031 374.05 374.25 356.75 363.20 -7.40 47,297 68,761 -800
Mar12 111031 375.75 375.75 359.45 365.20 -7.45 5,641 37,433 +1,383
May12 111031 373.25 373.25 360.30 366.05 -7.35 1,055 10,565 +336
Jul12 111031 362.70 367.15 362.70 366.60 -7.20 201 2,746 +95
Sep12 111031 363.05 367.35 363.05 366.90 -7.15 125 1,628 +21
Total Volume and Open Interest 55,542 131,987 +1,730
DJIA Index(CBOT)
Dec11 111031 12105 12125 11895 11897 -271 257 15,043 -15
Mar12 111031 11826 12097 11826 11826 -271 0 200 +0
Jun12 111031 11759 12030 11759 11759 -271 0 200 +0
Sep12 111031 11696 11967 11696 11696 -271      
Total Volume and Open Interest 257 15,443 -15
E-mini DJIA Index(CBOT)
Dec11 111031 12152 12160 11883 11897 -271 82,969 80,788 +1,139
Mar12 111031 12040 12040 11826 11826 -271 39 166 +20
Jun12 111031 11839 11839 11759 11759 -271 7 6 +0
Sep12 111031 11696 11696 11696 11696 -271 0 12 +0
Total Volume and Open Interest 83,015 80,972 +1,159
S & P 500(CME)
Dec11 111031 1280.90 1280.90 1246.00 1249.30 -31.60 18,658 282,602 +624
Mar12 111031 1260.30 1260.30 1240.00 1243.30 -31.70 1,445 11,552 +1,378
Jun12 111031 1238.10 1238.10 1234.80 1238.10 -31.70 20 1,405 -11
Sep12 111031 1232.10 1232.10 1228.80 1232.10 -31.70 0 2 +0
Total Volume and Open Interest 20,123 295,671 +1,991
S & P 500 E-Mini(Globex)
Dec11 111031 1280.00 1280.75 1245.25 1249.25 -31.75 1,932,702 2,839,103 -77,537
Mar12 111031 1273.50 1273.50 1240.25 1243.25 -31.75 2,994 12,334 +1,274
Total Volume and Open Interest 1,935,742 2,851,693 -76,242
NASDAQ 100(CME)
Dec11 111031 2384.50 2386.00 2349.00 2356.00 -40.50 1,251 29,143 -17
Mar12 111031 2351.50 2351.50 2350.00 2351.50 -40.50      
Jun12 111031 2348.50 2348.50 2347.00 2348.50 -40.50      
Total Volume and Open Interest 1,251 29,143 -17
NASDAQ 100 E-Mini(Globex)
Dec11 111031 2397.80 2398.00 2350.50 2356.00 -40.50 213,787 344,531 -7,349
Mar12 111031 2395.30 2395.30 2351.50 2351.50 -40.50 13 316 -4
Total Volume and Open Interest 213,800 344,860 -7,353
S & P Midcap 400(CME)
Dec11 111031 884.00 886.10 884.00 886.10 -22.80 364 3,264 -364
Mar12 111031 884.10 884.10 882.00 884.10 -22.80      
Jun12 111031 882.10 882.10 880.00 882.10 -22.80      
Total Volume and Open Interest 364 3,264 -364
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111031 9090 9170 8850 8890 -180 7,028 29,962 +1,035
Mar12 111031 8895 8895 8895 8895 -180 0 17 +0
Total Volume and Open Interest 7,028 29,979 +1,035
Nikkei 225(SGX)
Dec11 111031 9035 9165 8950 8960 -80 113,832 213,127 +1,408
Mar12 111031 9025 9120 8950 8950 -80 700 5,838 +560
Jun12 111031 8875 8875 8875 8875 -80 0 18 +0
Total Volume and Open Interest 114,553 226,368 +1,962
CAC 40(EURONEXT)
Nov11 111031 3318.5 3322.5 3232.5 3235.0 -107.5 94,551 261,031 +1,952
Dec11 111031 3317.0 3319.0 3233.5 3233.5 -107.5 1,129 48,484 +79
Jan12 111031 3230.5 3230.5 3230.5 3230.5 -107.5      
Total Volume and Open Interest 95,680 309,522 +2,031
Hang Seng Index(HKFE)
Oct11 111028 20120 20242 20020 20072 +298 117,785 32,132 -22,539
Nov11 111031 20001 20140 19665 19785 -326 108,515 92,374 +8,267
Dec11 111031 20000 20121 19667 19773 -328 1,013 10,546 +94
Total Volume and Open Interest 128,666 126,572 -1,810
DAX(EUREX)
Dec11 111031 6300.0 6314.5 6098.0 6172.0 -179.5 160,757 158,415 -1,682
Mar12 111031 6295.5 6329.0 6120.0 6186.5 -180.0 271 7,674 -146
Jun12 111031 6345.0 6345.0 6135.5 6207.5 -181.5 20 920 -27
Total Volume and Open Interest 161,048 167,009 -1,855
FT-SE 100(EURONEXT)
Dec11 111031 5650.50 5650.50 5519.50 5538.50 -129.50 119,760 632,653 -6,068
Mar12 111031 5577.50 5582.00 5504.00 5504.00 -129.50 15 1,872 +4
Jun12 111031 5545.00 5545.00 5466.50 5466.50 -130.50 21 394 -19
Total Volume and Open Interest 119,796 634,919 -6,083
SPI 200(SFE)
Dec11 111031 4351.0 4373.0 4282.0 4284.0 -65.0 36,160 205,762 -1,379
Mar12 111031 4328.0 4328.0 4265.0 4265.0 -67.0 67 2,591 +33
Jun12 111031 4278.0 4278.0 4278.0 4278.0 -66.0 0 1,229 -6
Total Volume and Open Interest 36,237 212,123 -1,387
GSCI(CME)
Nov11 111031 642.00 647.50 642.00 647.00 -6.25 260 7,913 +114
Dec11 111031 643.50 649.00 643.50 648.75 -6.25 62 79 +62
Jan12 111031 647.75 647.75 644.00 647.75 -5.75 2 0 +0
Total Volume and Open Interest 324 7,992 +176
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