|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri August 13, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep10 |
100813 |
1027.00 |
1044.00 |
1027.00 |
1043.50 |
+17.50 |
7,785 |
17,988 |
-423 |
Nov10 |
100813 |
1029.00 |
1044.75 |
1028.75 |
1044.00 |
+15.50 |
85,043 |
312,077 |
-3,148 |
Jan11 |
100813 |
1035.00 |
1050.75 |
1035.00 |
1050.50 |
+15.50 |
13,218 |
78,784 |
+4,056 |
Mar11 |
100813 |
1040.25 |
1052.00 |
1040.25 |
1051.75 |
+15.00 |
4,326 |
24,154 |
-9 |
May11 |
100813 |
1035.00 |
1050.00 |
1035.00 |
1049.00 |
+14.00 |
3,336 |
29,921 |
+1,162 |
Jul11 |
100813 |
1041.00 |
1054.25 |
1041.00 |
1054.25 |
+13.25 |
4,635 |
22,262 |
+785 |
Aug11 |
100813 |
1042.50 |
1049.00 |
1035.75 |
1049.00 |
+13.25 |
15 |
141 |
+1 |
Sep11 |
100813 |
1035.50 |
1035.50 |
1022.25 |
1035.50 |
+13.25 |
10 |
88 |
-1 |
Nov11 |
100813 |
1015.00 |
1025.00 |
1015.00 |
1024.50 |
+11.50 |
1,534 |
23,717 |
+125 |
Jan12 |
100813 |
1025.00 |
1027.50 |
1015.00 |
1027.50 |
+11.50 |
3 |
161 |
-49 |
Mar12 |
100813 |
1027.50 |
1027.50 |
1016.00 |
1027.50 |
+11.50 |
0 |
74 |
+0 |
May12 |
100813 |
1027.50 |
1027.50 |
1016.00 |
1027.50 |
+11.50 |
0 |
80 |
+0 |
Jul12 |
100813 |
1032.50 |
1032.50 |
1021.00 |
1032.50 |
+11.50 |
0 |
65 |
+0 |
Aug12 |
100813 |
1027.50 |
1027.50 |
1016.00 |
1027.50 |
+11.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
120,528 |
511,142 |
+2,174 |
Soybean Meal(CBOT) |
Sep10 |
100813 |
301.50 |
304.10 |
299.70 |
302.70 |
+1.30 |
14,021 |
31,488 |
-328 |
Oct10 |
100813 |
296.40 |
299.00 |
294.60 |
296.70 |
+0.50 |
6,366 |
20,512 |
+335 |
Dec10 |
100813 |
296.00 |
298.80 |
294.60 |
296.70 |
+0.50 |
32,981 |
107,872 |
+1,483 |
Jan11 |
100813 |
294.60 |
296.80 |
293.00 |
295.00 |
+0.50 |
1,745 |
8,379 |
+251 |
Mar11 |
100813 |
293.90 |
296.10 |
292.70 |
294.10 |
+0.30 |
1,527 |
9,219 |
+394 |
May11 |
100813 |
292.60 |
293.80 |
291.00 |
292.20 |
unch |
1,762 |
9,268 |
+299 |
Jul11 |
100813 |
292.00 |
294.10 |
291.50 |
292.80 |
-0.10 |
1,441 |
6,500 |
+242 |
Aug11 |
100813 |
292.10 |
292.10 |
289.50 |
290.00 |
-0.70 |
85 |
1,185 |
+21 |
Sep11 |
100813 |
289.10 |
289.10 |
286.00 |
286.00 |
-1.20 |
42 |
771 |
+17 |
Oct11 |
100813 |
282.50 |
282.50 |
279.50 |
279.50 |
-1.20 |
36 |
585 |
+13 |
Total Volume and Open Interest |
60,784 |
198,374 |
+2,440 |
Soybean Oil(CBOT) |
Sep10 |
100813 |
41.22 |
42.58 |
41.20 |
42.52 |
+1.31 |
19,397 |
52,717 |
-3,795 |
Oct10 |
100813 |
41.48 |
42.76 |
41.48 |
42.70 |
+1.31 |
5,563 |
26,913 |
+785 |
Dec10 |
100813 |
41.84 |
43.21 |
41.83 |
43.14 |
+1.31 |
37,310 |
176,614 |
-280 |
Jan11 |
100813 |
42.21 |
43.45 |
42.21 |
43.41 |
+1.30 |
2,638 |
18,017 |
+754 |
Mar11 |
100813 |
42.56 |
43.60 |
42.56 |
43.60 |
+1.29 |
1,603 |
11,039 |
+459 |
May11 |
100813 |
42.48 |
43.76 |
42.48 |
43.76 |
+1.28 |
1,301 |
8,045 |
+344 |
Jul11 |
100813 |
43.30 |
43.98 |
43.20 |
43.98 |
+1.27 |
1,238 |
7,050 |
+143 |
Aug11 |
100813 |
43.60 |
44.06 |
43.42 |
44.06 |
+1.27 |
5 |
354 |
-4 |
Sep11 |
100813 |
43.44 |
44.14 |
42.87 |
44.14 |
+1.27 |
15 |
244 |
+9 |
Oct11 |
100813 |
43.50 |
44.18 |
42.91 |
44.18 |
+1.27 |
25 |
243 |
-6 |
Total Volume and Open Interest |
70,893 |
305,596 |
-1,811 |
Canola(WCE) |
Nov10 |
100813 |
457.6 |
462.8 |
430.0 |
462.4 |
+6.3 |
8,331 |
127,753 |
+696 |
Jan11 |
100813 |
459.7 |
465.4 |
439.7 |
465.4 |
+6.8 |
1,377 |
11,290 |
-304 |
Mar11 |
100813 |
458.6 |
465.7 |
456.5 |
465.7 |
+7.2 |
72 |
6,214 |
+10 |
May11 |
100813 |
459.4 |
464.9 |
459.4 |
464.8 |
+7.2 |
37 |
1,721 |
-18 |
Jul11 |
100813 |
456.0 |
462.9 |
435.0 |
462.9 |
+8.0 |
37 |
2,718 |
+3 |
Total Volume and Open Interest |
9,864 |
151,303 |
+388 |
Corn(CBOT) |
Sep10 |
100813 |
406.00 |
413.75 |
406.00 |
411.75 |
+5.50 |
135,452 |
208,926 |
-24,337 |
Dec10 |
100813 |
421.75 |
429.00 |
421.75 |
427.25 |
+5.50 |
256,848 |
726,782 |
+37,959 |
Mar11 |
100813 |
434.25 |
442.00 |
434.25 |
440.50 |
+5.75 |
42,080 |
140,667 |
+8,831 |
May11 |
100813 |
440.00 |
448.00 |
440.00 |
447.25 |
+5.25 |
6,955 |
28,775 |
+1,958 |
Jul11 |
100813 |
447.50 |
454.00 |
447.50 |
453.75 |
+5.50 |
20,067 |
76,615 |
+3,084 |
Sep11 |
100813 |
441.00 |
447.25 |
441.00 |
447.25 |
+5.50 |
1,142 |
10,021 |
+287 |
Dec11 |
100813 |
436.75 |
444.00 |
436.75 |
443.25 |
+5.50 |
14,985 |
111,325 |
+1,423 |
Mar12 |
100813 |
450.00 |
453.25 |
449.25 |
453.25 |
+5.50 |
258 |
6,667 |
+97 |
May12 |
100813 |
458.00 |
459.75 |
454.25 |
459.75 |
+5.50 |
55 |
1,147 |
+1 |
Jul12 |
100813 |
460.75 |
464.75 |
459.25 |
464.75 |
+5.50 |
167 |
3,499 |
+52 |
Total Volume and Open Interest |
478,823 |
1,325,077 |
+29,692 |
Wheat(CBOT) |
Sep10 |
100813 |
710.00 |
724.75 |
700.25 |
702.50 |
-10.50 |
78,265 |
98,217 |
-9,258 |
Dec10 |
100813 |
740.75 |
756.00 |
732.25 |
734.25 |
-9.50 |
83,651 |
236,047 |
+18,751 |
Mar11 |
100813 |
751.75 |
772.00 |
749.00 |
750.75 |
-5.50 |
21,397 |
62,056 |
+4,052 |
May11 |
100813 |
749.00 |
760.00 |
742.50 |
744.25 |
-2.75 |
3,696 |
17,731 |
+244 |
Jul11 |
100813 |
711.75 |
725.50 |
710.00 |
712.00 |
-2.50 |
9,623 |
62,602 |
-2,037 |
Sep11 |
100813 |
724.75 |
728.75 |
717.00 |
717.00 |
-4.50 |
513 |
6,394 |
+130 |
Total Volume and Open Interest |
199,604 |
514,166 |
+12,363 |
Wheat(KCBT) |
Sep10 |
100813 |
725.00 |
740.75 |
721.00 |
723.50 |
-1.50 |
13,256 |
33,449 |
-2,555 |
Dec10 |
100813 |
740.00 |
755.25 |
735.00 |
738.00 |
-2.00 |
14,499 |
94,675 |
+4,551 |
Mar11 |
100813 |
749.00 |
763.00 |
746.00 |
748.50 |
+0.75 |
5,698 |
42,893 |
+1,367 |
May11 |
100813 |
749.00 |
753.00 |
737.00 |
739.75 |
+3.50 |
354 |
6,482 |
+61 |
Jul11 |
100813 |
708.00 |
724.00 |
708.00 |
717.75 |
+9.75 |
1,146 |
27,010 |
-293 |
Sep11 |
100813 |
702.00 |
712.75 |
702.00 |
709.75 |
+7.75 |
129 |
2,032 |
+67 |
Total Volume and Open Interest |
35,233 |
210,684 |
+3,176 |
Wheat(MGE) |
Sep10 |
100813 |
713.50 |
730.00 |
711.75 |
714.75 |
-3.00 |
3,781 |
12,154 |
-166 |
Dec10 |
100813 |
727.00 |
742.50 |
725.25 |
728.00 |
-3.75 |
3,441 |
23,443 |
+2,081 |
Mar11 |
100813 |
739.50 |
752.75 |
737.00 |
738.75 |
-3.50 |
1,003 |
11,194 |
+370 |
May11 |
100813 |
747.75 |
750.00 |
733.50 |
736.00 |
-3.00 |
170 |
2,069 |
+53 |
Jul11 |
100813 |
735.25 |
738.00 |
721.00 |
723.00 |
-4.25 |
324 |
6,274 |
-47 |
Total Volume and Open Interest |
8,987 |
61,006 |
+2,335 |
Oats(CBOT) |
Sep10 |
100813 |
272.00 |
279.75 |
272.00 |
273.50 |
+1.50 |
266 |
2,018 |
-32 |
Dec10 |
100813 |
284.50 |
292.50 |
284.50 |
286.50 |
+1.50 |
876 |
8,767 |
+177 |
Mar11 |
100813 |
299.00 |
299.00 |
293.50 |
295.50 |
+2.00 |
35 |
312 |
+24 |
May11 |
100813 |
302.00 |
302.00 |
300.00 |
302.00 |
+2.00 |
1 |
14 |
+1 |
Total Volume and Open Interest |
1,178 |
11,111 |
+170 |
Rough Rice(CBOT) |
Sep10 |
100813 |
10.84 |
11.08 |
10.79 |
11.00 |
+0.21 |
645 |
5,477 |
-181 |
Nov10 |
100813 |
11.10 |
11.35 |
11.06 |
11.27 |
+0.22 |
1,280 |
9,463 |
+325 |
Jan11 |
100813 |
11.45 |
11.59 |
11.31 |
11.52 |
+0.20 |
103 |
1,057 |
-4 |
Mar11 |
100813 |
11.80 |
11.82 |
11.69 |
11.77 |
+0.20 |
51 |
852 |
+49 |
Total Volume and Open Interest |
2,091 |
18,485 |
+191 |
Live Cattle(CME) |
Aug10 |
100813 |
94.250 |
94.500 |
93.930 |
94.330 |
+0.130 |
3,338 |
13,416 |
-1,495 |
Oct10 |
100813 |
95.385 |
95.500 |
94.885 |
95.080 |
-0.220 |
15,930 |
165,329 |
-1,385 |
Dec10 |
100813 |
97.500 |
97.550 |
97.035 |
97.330 |
-0.170 |
7,710 |
74,437 |
+971 |
Feb11 |
100813 |
98.930 |
99.135 |
98.580 |
98.850 |
-0.300 |
5,114 |
39,305 |
+872 |
Apr11 |
100813 |
100.100 |
100.385 |
99.930 |
100.100 |
-0.185 |
2,138 |
25,956 |
+425 |
Jun11 |
100813 |
97.150 |
97.250 |
96.900 |
97.180 |
-0.170 |
532 |
11,276 |
+101 |
Total Volume and Open Interest |
35,054 |
334,887 |
-379 |
Feeder Cattle(CME) |
Aug10 |
100813 |
111.885 |
111.885 |
111.480 |
111.700 |
-0.280 |
1,120 |
4,667 |
-393 |
Sep10 |
100813 |
111.930 |
111.980 |
111.180 |
111.300 |
-0.430 |
3,329 |
8,629 |
-562 |
Oct10 |
100813 |
112.285 |
112.330 |
111.400 |
111.430 |
-0.855 |
3,518 |
12,503 |
+699 |
Nov10 |
100813 |
112.500 |
112.535 |
111.680 |
111.830 |
-0.805 |
481 |
4,219 |
-9 |
Jan11 |
100813 |
112.180 |
112.230 |
111.580 |
111.700 |
-0.550 |
254 |
1,903 |
+82 |
Mar11 |
100813 |
111.500 |
111.635 |
111.000 |
111.450 |
-0.350 |
117 |
729 |
+16 |
Apr11 |
100813 |
111.900 |
111.900 |
111.700 |
111.900 |
-0.350 |
6 |
68 |
+5 |
Total Volume and Open Interest |
8,825 |
32,858 |
-162 |
Lean Hogs(CME) |
Aug10 |
100813 |
82.285 |
82.930 |
82.100 |
82.885 |
+0.685 |
2,430 |
4,590 |
-1,027 |
Oct10 |
100813 |
74.975 |
75.635 |
74.135 |
74.650 |
+0.015 |
11,976 |
93,115 |
-796 |
Dec10 |
100813 |
73.430 |
73.930 |
72.550 |
73.250 |
+0.150 |
5,641 |
52,238 |
-377 |
Feb11 |
100813 |
75.930 |
76.430 |
75.450 |
76.000 |
+0.070 |
2,632 |
23,903 |
+467 |
Apr11 |
100813 |
77.000 |
77.285 |
76.500 |
77.180 |
+0.230 |
1,326 |
18,045 |
-186 |
May11 |
100813 |
79.930 |
80.400 |
79.635 |
80.400 |
+0.250 |
13 |
723 |
+7 |
Jun11 |
100813 |
82.785 |
83.200 |
82.450 |
83.000 |
-0.080 |
360 |
11,354 |
+154 |
Jul11 |
100813 |
81.250 |
81.700 |
80.700 |
81.700 |
+0.200 |
27 |
2,430 |
+11 |
Total Volume and Open Interest |
24,460 |
208,126 |
-1,708 |
Class III Milk(CME) |
Aug10 |
100813 |
15.08 |
15.08 |
15.05 |
15.05 |
-0.03 |
31 |
4,584 |
-10 |
Sep10 |
100813 |
15.50 |
15.50 |
15.37 |
15.40 |
-0.14 |
154 |
4,681 |
+16 |
Oct10 |
100813 |
15.17 |
15.17 |
15.00 |
15.04 |
-0.13 |
176 |
4,116 |
+4 |
Nov10 |
100813 |
14.85 |
14.85 |
14.70 |
14.74 |
-0.14 |
93 |
3,825 |
-8 |
Dec10 |
100813 |
14.70 |
14.72 |
14.56 |
14.56 |
-0.18 |
47 |
3,940 |
+13 |
Total Volume and Open Interest |
648 |
25,552 |
+114 |
Cocoa(ICE) |
Sep10 |
100813 |
2877 |
2879 |
2842 |
2854 |
-22 |
7,083 |
12,302 |
-3,763 |
Dec10 |
100813 |
2900 |
2910 |
2872 |
2885 |
-19 |
11,051 |
61,448 |
+3,200 |
Mar11 |
100813 |
2917 |
2938 |
2902 |
2912 |
-14 |
2,213 |
22,641 |
-345 |
May11 |
100813 |
2940 |
2956 |
2927 |
2935 |
-13 |
415 |
8,279 |
+190 |
Jul11 |
100813 |
2968 |
2969 |
2943 |
2952 |
-15 |
265 |
4,427 |
-52 |
Sep11 |
100813 |
2967 |
2967 |
2953 |
2965 |
-13 |
98 |
1,915 |
+36 |
Dec11 |
100813 |
2979 |
2979 |
2970 |
2979 |
-12 |
41 |
3,700 |
+3 |
Total Volume and Open Interest |
21,166 |
119,315 |
-731 |
Coffee "C"(ICE) |
Sep10 |
100813 |
176.00 |
178.65 |
173.30 |
175.50 |
-0.05 |
20,985 |
38,016 |
-8,423 |
Dec10 |
100813 |
177.50 |
180.45 |
175.40 |
177.60 |
+0.05 |
23,419 |
85,275 |
+9,982 |
Mar11 |
100813 |
176.00 |
179.30 |
175.40 |
177.10 |
+0.40 |
5,936 |
28,463 |
+659 |
May11 |
100813 |
176.00 |
177.65 |
174.10 |
175.75 |
+0.35 |
429 |
7,080 |
+99 |
Jul11 |
100813 |
176.05 |
176.40 |
173.15 |
174.75 |
+0.25 |
143 |
3,356 |
+18 |
Sep11 |
100813 |
174.75 |
175.25 |
172.20 |
173.80 |
+0.10 |
126 |
1,643 |
+17 |
Total Volume and Open Interest |
51,070 |
164,413 |
+2,376 |
Orange Juice(ICE) |
Sep10 |
100813 |
139.00 |
139.00 |
136.50 |
137.95 |
-0.55 |
3,437 |
12,338 |
-2,349 |
Nov10 |
100813 |
139.50 |
140.30 |
138.50 |
139.95 |
-0.50 |
561 |
9,965 |
+34 |
Jan11 |
100813 |
141.60 |
142.00 |
140.20 |
141.65 |
-0.60 |
2,281 |
3,499 |
+1,284 |
Mar11 |
100813 |
142.75 |
143.50 |
142.75 |
143.30 |
-0.40 |
3 |
302 |
+2 |
May11 |
100813 |
144.70 |
144.70 |
144.70 |
144.70 |
+0.25 |
9 |
213 |
+0 |
Jul11 |
100813 |
143.30 |
144.85 |
143.30 |
144.85 |
+0.85 |
4 |
1,198 |
+0 |
Total Volume and Open Interest |
6,295 |
27,521 |
-1,029 |
Sugar #11(ICE) |
Oct10 |
100813 |
18.92 |
19.47 |
18.73 |
19.42 |
+0.45 |
47,194 |
247,049 |
+2,254 |
Mar11 |
100813 |
18.35 |
18.74 |
18.15 |
18.71 |
+0.37 |
30,388 |
148,253 |
+281 |
May11 |
100813 |
17.51 |
17.80 |
17.35 |
17.77 |
+0.33 |
9,555 |
44,942 |
+307 |
Jul11 |
100813 |
16.72 |
16.98 |
16.65 |
16.95 |
+0.23 |
10,458 |
77,746 |
+2,160 |
Oct11 |
100813 |
16.45 |
16.63 |
16.40 |
16.61 |
+0.14 |
2,181 |
31,773 |
-318 |
Total Volume and Open Interest |
102,089 |
613,899 |
+4,193 |
London Cocoa(LCE) |
Sep10 |
100813 |
2120 |
2128 |
2109 |
2109 |
-18 |
2,773 |
59,697 |
-495 |
Dec10 |
100813 |
2044 |
2056 |
2034 |
2035 |
-15 |
5,052 |
41,351 |
+382 |
Mar11 |
100813 |
2056 |
2066 |
2048 |
2050 |
-11 |
1,811 |
39,842 |
+152 |
May11 |
100813 |
2069 |
2074 |
2064 |
2065 |
-10 |
780 |
14,911 |
-324 |
Jul11 |
100813 |
2077 |
2083 |
2074 |
2074 |
-8 |
740 |
5,573 |
+296 |
Sep11 |
100813 |
2091 |
2091 |
2080 |
2080 |
-8 |
548 |
3,755 |
+518 |
Dec11 |
100813 |
2088 |
2092 |
2082 |
2082 |
-7 |
48 |
6,613 |
-48 |
Total Volume and Open Interest |
11,752 |
176,180 |
+481 |
London Sugar(LCE) |
Oct10 |
100813 |
550.40 |
554.00 |
546.20 |
549.90 |
+0.30 |
3,719 |
38,136 |
-87 |
Dec10 |
100813 |
507.10 |
510.00 |
504.40 |
507.90 |
+0.80 |
895 |
17,350 |
+275 |
Mar11 |
100813 |
499.50 |
502.60 |
496.60 |
500.70 |
+0.80 |
544 |
9,043 |
+197 |
May11 |
100813 |
486.00 |
487.60 |
483.40 |
485.90 |
+0.70 |
132 |
4,194 |
-60 |
Aug11 |
100813 |
470.10 |
472.20 |
468.60 |
471.70 |
+2.30 |
111 |
3,079 |
+83 |
Total Volume and Open Interest |
5,412 |
72,480 |
+419 |
Cotton(ICE) |
Oct10 |
100813 |
87.00 |
89.17 |
87.00 |
87.49 |
+0.74 |
155 |
940 |
+65 |
Dec10 |
100813 |
83.50 |
85.71 |
83.23 |
84.18 |
+0.63 |
20,300 |
135,661 |
+4,555 |
Mar11 |
100813 |
81.67 |
83.16 |
81.55 |
82.55 |
+0.78 |
5,844 |
46,900 |
+490 |
May11 |
100813 |
81.95 |
82.86 |
81.95 |
82.29 |
+0.52 |
500 |
2,952 |
+53 |
Jul11 |
100813 |
82.00 |
82.90 |
82.00 |
82.25 |
+0.28 |
256 |
9,603 |
+111 |
Oct11 |
100813 |
78.79 |
78.79 |
78.79 |
78.79 |
+0.61 |
0 |
10 |
+0 |
Total Volume and Open Interest |
27,395 |
198,989 |
+5,446 |
Lumber(CME) |
Sep10 |
100813 |
199.1 |
203.2 |
199.1 |
202.0 |
+2.1 |
203 |
4,076 |
-101 |
Nov10 |
100813 |
202.0 |
205.5 |
201.8 |
203.7 |
+1.1 |
362 |
5,358 |
-1 |
Jan11 |
100813 |
222.9 |
225.5 |
222.8 |
224.4 |
+2.8 |
86 |
393 |
+73 |
Mar11 |
100813 |
234.9 |
235.0 |
234.9 |
235.0 |
+0.6 |
0 |
20 |
+0 |
Total Volume and Open Interest |
651 |
9,850 |
-29 |
Crude Oil(NYM) |
Sep10 |
100813 |
75.75 |
76.74 |
75.01 |
75.39 |
-0.35 |
430,788 |
152,995 |
-31,721 |
Oct10 |
100813 |
76.16 |
77.12 |
75.41 |
75.77 |
-0.38 |
207,419 |
244,360 |
+36,351 |
Nov10 |
100813 |
76.88 |
77.67 |
76.01 |
76.36 |
-0.37 |
83,434 |
133,191 |
+4,286 |
Dec10 |
100813 |
77.40 |
78.24 |
76.58 |
76.94 |
-0.37 |
107,125 |
187,537 |
-2,899 |
Jan11 |
100813 |
78.59 |
78.72 |
77.18 |
77.49 |
-0.37 |
19,360 |
49,987 |
+3,159 |
Feb11 |
100813 |
79.00 |
79.00 |
77.60 |
77.97 |
-0.37 |
7,509 |
27,440 |
-624 |
Mar11 |
100813 |
78.95 |
79.20 |
78.00 |
78.38 |
-0.38 |
8,559 |
25,576 |
+682 |
Apr11 |
100813 |
78.97 |
79.16 |
78.46 |
78.79 |
-0.38 |
8,919 |
12,862 |
-1,136 |
May11 |
100813 |
80.33 |
80.33 |
79.05 |
79.19 |
-0.38 |
5,445 |
9,740 |
-367 |
Jun11 |
100813 |
80.09 |
80.65 |
79.17 |
79.57 |
-0.38 |
12,540 |
49,654 |
-1,199 |
Jul11 |
100813 |
79.96 |
79.97 |
79.91 |
79.92 |
-0.38 |
2,972 |
24,477 |
-697 |
Aug11 |
100813 |
79.76 |
80.18 |
79.76 |
80.18 |
-0.38 |
1,027 |
8,016 |
+251 |
Sep11 |
100813 |
80.42 |
80.42 |
80.42 |
80.42 |
-0.38 |
1,197 |
9,419 |
+347 |
Oct11 |
100813 |
80.65 |
80.65 |
80.65 |
80.65 |
-0.37 |
349 |
5,950 |
+87 |
Nov11 |
100813 |
80.91 |
80.91 |
80.91 |
80.91 |
-0.36 |
444 |
10,773 |
+28 |
Dec11 |
100813 |
82.16 |
82.28 |
80.76 |
81.19 |
-0.34 |
23,722 |
116,632 |
+1,125 |
Total Volume and Open Interest |
927,216 |
1,293,404 |
+9,658 |
e-miNY Crude Oil(NYM) |
Aug10 |
100719 |
75.625 |
77.675 |
75.525 |
76.550 |
+0.550 |
7,852 |
2,160 |
-393 |
Sep10 |
100813 |
75.725 |
76.750 |
75.025 |
75.400 |
-0.350 |
12,873 |
5,246 |
-291 |
Oct10 |
100813 |
76.150 |
77.100 |
75.425 |
75.775 |
-0.375 |
1,450 |
1,355 |
+200 |
Nov10 |
100813 |
76.550 |
77.625 |
76.125 |
76.350 |
-0.375 |
175 |
320 |
+13 |
Dec10 |
100813 |
77.825 |
78.000 |
76.650 |
76.950 |
-0.350 |
51 |
181 |
-1 |
Jan11 |
100813 |
77.500 |
77.500 |
77.500 |
77.500 |
-0.350 |
0 |
8 |
+0 |
Feb11 |
100813 |
77.975 |
77.975 |
77.975 |
77.975 |
-0.375 |
|
|
|
Mar11 |
100813 |
78.375 |
78.375 |
78.375 |
78.375 |
-0.375 |
1 |
1 |
+0 |
Apr11 |
100813 |
78.800 |
78.800 |
78.800 |
78.800 |
-0.375 |
0 |
1 |
+0 |
May11 |
100813 |
79.200 |
79.200 |
79.200 |
79.200 |
-0.375 |
|
|
|
Total Volume and Open Interest |
14,552 |
7,165 |
-78 |
Heating Oil(NYM) |
Sep10 |
100813 |
200.15 |
202.81 |
198.75 |
199.56 |
-0.59 |
73,777 |
55,003 |
-5,972 |
Oct10 |
100813 |
203.30 |
205.86 |
201.68 |
202.42 |
-0.84 |
33,129 |
54,294 |
+1,198 |
Nov10 |
100813 |
206.24 |
208.75 |
204.65 |
205.32 |
-0.92 |
16,032 |
41,495 |
+1,215 |
Dec10 |
100813 |
208.99 |
211.55 |
207.40 |
208.16 |
-0.95 |
20,434 |
38,238 |
-1,896 |
Jan11 |
100813 |
212.36 |
214.15 |
210.10 |
210.81 |
-0.99 |
6,210 |
27,731 |
+1,363 |
Feb11 |
100813 |
214.11 |
214.11 |
212.00 |
212.58 |
-1.04 |
1,033 |
12,375 |
+180 |
Mar11 |
100813 |
214.25 |
214.26 |
212.80 |
213.28 |
-1.13 |
1,758 |
10,644 |
+40 |
Apr11 |
100813 |
213.50 |
213.77 |
212.80 |
213.19 |
-1.13 |
527 |
6,509 |
+47 |
May11 |
100813 |
213.50 |
213.59 |
212.90 |
213.25 |
-1.15 |
628 |
7,155 |
+70 |
Jun11 |
100813 |
214.15 |
215.74 |
212.93 |
213.50 |
-1.21 |
2,923 |
20,960 |
+95 |
Jul11 |
100813 |
215.36 |
215.36 |
214.30 |
214.78 |
-1.16 |
81 |
2,385 |
-6 |
Aug11 |
100813 |
215.80 |
216.28 |
215.80 |
216.28 |
-1.13 |
45 |
2,409 |
+7 |
Total Volume and Open Interest |
157,685 |
298,715 |
-3,674 |
Gasoline(NYMEX) |
Sep10 |
100813 |
195.50 |
198.13 |
192.60 |
193.96 |
-1.52 |
63,595 |
60,529 |
+7 |
Oct10 |
100813 |
189.90 |
192.10 |
187.50 |
188.47 |
-1.28 |
47,988 |
67,960 |
+1,954 |
Nov10 |
100813 |
190.52 |
192.25 |
187.99 |
188.88 |
-1.22 |
17,733 |
49,239 |
+2,380 |
Dec10 |
100813 |
191.55 |
193.43 |
189.33 |
190.21 |
-1.15 |
14,071 |
22,634 |
+290 |
Jan11 |
100813 |
193.96 |
193.96 |
191.75 |
192.46 |
-1.18 |
2,653 |
12,987 |
-178 |
Feb11 |
100813 |
196.40 |
196.40 |
194.30 |
194.68 |
-1.20 |
864 |
5,219 |
+290 |
Mar11 |
100813 |
197.80 |
197.95 |
196.60 |
196.93 |
-1.20 |
851 |
4,151 |
-115 |
Apr11 |
100813 |
209.40 |
209.40 |
208.77 |
209.18 |
-1.30 |
370 |
7,052 |
+69 |
May11 |
100813 |
210.08 |
210.08 |
210.08 |
210.08 |
-1.30 |
140 |
4,073 |
+54 |
Jun11 |
100813 |
212.61 |
212.61 |
210.88 |
210.88 |
-1.33 |
426 |
4,510 |
-82 |
Total Volume and Open Interest |
148,732 |
246,576 |
+4,669 |
e-miNY RBOB Gasoline(NYM) |
Sep10 |
100813 |
194.00 |
194.00 |
193.96 |
194.00 |
-1.50 |
0 |
2 |
+0 |
Oct10 |
100813 |
188.50 |
188.50 |
188.47 |
188.50 |
-1.30 |
0 |
1 |
+0 |
Nov10 |
100813 |
188.90 |
188.90 |
188.88 |
188.90 |
-1.20 |
0 |
1 |
+0 |
Dec10 |
100813 |
190.20 |
190.21 |
190.20 |
190.20 |
-1.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Sep10 |
100813 |
4.279 |
4.342 |
4.269 |
4.328 |
+0.032 |
138,181 |
111,164 |
-15,539 |
Oct10 |
100813 |
4.297 |
4.363 |
4.290 |
4.350 |
+0.035 |
84,524 |
162,888 |
+5,947 |
Nov10 |
100813 |
4.560 |
4.604 |
4.552 |
4.585 |
+0.012 |
69,263 |
124,097 |
+11,719 |
Dec10 |
100813 |
4.831 |
4.879 |
4.830 |
4.869 |
+0.021 |
24,760 |
53,189 |
+2,626 |
Jan11 |
100813 |
4.998 |
5.010 |
4.968 |
5.002 |
+0.029 |
18,477 |
83,671 |
+2,460 |
Feb11 |
100813 |
4.981 |
4.996 |
4.957 |
4.986 |
+0.029 |
2,440 |
18,948 |
+30 |
Mar11 |
100813 |
4.876 |
4.914 |
4.872 |
4.903 |
+0.028 |
4,995 |
57,197 |
+947 |
Apr11 |
100813 |
4.745 |
4.779 |
4.743 |
4.771 |
+0.028 |
5,303 |
48,254 |
+580 |
May11 |
100813 |
4.773 |
4.800 |
4.765 |
4.791 |
+0.027 |
1,189 |
23,399 |
-37 |
Jun11 |
100813 |
4.786 |
4.841 |
4.785 |
4.841 |
+0.026 |
816 |
8,851 |
-27 |
Jul11 |
100813 |
4.881 |
4.903 |
4.872 |
4.898 |
+0.025 |
819 |
6,523 |
+26 |
Aug11 |
100813 |
4.930 |
4.948 |
4.915 |
4.948 |
+0.026 |
901 |
8,432 |
-74 |
Sep11 |
100813 |
4.953 |
4.971 |
4.943 |
4.970 |
+0.026 |
740 |
6,167 |
-93 |
Oct11 |
100813 |
5.029 |
5.050 |
5.018 |
5.046 |
+0.025 |
2,439 |
21,395 |
+261 |
Nov11 |
100813 |
5.250 |
5.272 |
5.243 |
5.272 |
+0.025 |
440 |
6,456 |
+71 |
Dec11 |
100813 |
5.518 |
5.541 |
5.511 |
5.541 |
+0.025 |
494 |
14,854 |
+218 |
Total Volume and Open Interest |
356,726 |
853,466 |
+9,438 |
Brent Crude Oil(ICE) |
Sep10 |
100813 |
75.68 |
76.43 |
74.67 |
75.11 |
-0.41 |
169,160 |
75,448 |
-21,490 |
Oct10 |
100813 |
76.06 |
76.79 |
75.08 |
75.52 |
-0.38 |
173,457 |
181,704 |
-2,167 |
Nov10 |
100813 |
76.60 |
77.33 |
75.63 |
76.06 |
-0.41 |
69,710 |
111,935 |
+10,325 |
Dec10 |
100813 |
77.21 |
77.90 |
76.22 |
76.66 |
-0.38 |
57,694 |
129,712 |
+3,716 |
Jan11 |
100813 |
77.70 |
78.35 |
76.84 |
77.22 |
-0.37 |
8,012 |
30,476 |
-382 |
Feb11 |
100813 |
78.28 |
78.75 |
77.50 |
77.75 |
-0.37 |
5,239 |
21,322 |
-291 |
Mar11 |
100813 |
78.78 |
79.18 |
78.02 |
78.27 |
-0.36 |
2,231 |
15,596 |
-248 |
Apr11 |
100813 |
79.26 |
79.66 |
78.74 |
78.76 |
-0.36 |
2,163 |
10,724 |
-367 |
May11 |
100813 |
79.70 |
80.10 |
79.19 |
79.22 |
-0.35 |
2,184 |
16,609 |
+5 |
Jun11 |
100813 |
80.11 |
80.69 |
79.23 |
79.65 |
-0.35 |
5,034 |
23,841 |
-447 |
Jul11 |
100813 |
80.06 |
80.06 |
80.06 |
80.06 |
-0.34 |
982 |
8,167 |
-29 |
Aug11 |
100813 |
80.41 |
80.41 |
80.41 |
80.41 |
-0.33 |
653 |
4,318 |
+163 |
Sep11 |
100813 |
80.72 |
80.72 |
80.72 |
80.72 |
-0.32 |
455 |
4,486 |
+1 |
Oct11 |
100813 |
81.00 |
81.00 |
81.00 |
81.00 |
-0.31 |
349 |
3,459 |
+211 |
Total Volume and Open Interest |
509,421 |
767,727 |
-11,324 |
Gas Oil(ICE) |
Sep10 |
100813 |
641.00 |
647.25 |
634.75 |
636.75 |
-11.25 |
122,687 |
122,697 |
+4,258 |
Oct10 |
100813 |
645.50 |
653.00 |
640.25 |
642.25 |
-11.50 |
72,938 |
109,672 |
+6,117 |
Nov10 |
100813 |
656.25 |
657.00 |
644.50 |
646.25 |
-12.00 |
12,336 |
54,044 |
+1,474 |
Dec10 |
100813 |
658.00 |
661.25 |
648.50 |
650.25 |
-12.25 |
29,148 |
91,106 |
-1,006 |
Jan11 |
100813 |
666.00 |
666.00 |
653.50 |
655.25 |
-12.25 |
3,677 |
40,191 |
+466 |
Feb11 |
100813 |
670.50 |
670.50 |
659.75 |
659.75 |
-12.50 |
2,130 |
25,480 |
+5 |
Mar11 |
100813 |
669.75 |
669.75 |
662.25 |
663.75 |
-12.50 |
1,685 |
16,316 |
+146 |
Apr11 |
100813 |
669.00 |
669.75 |
666.75 |
667.00 |
-12.50 |
1,343 |
15,466 |
+249 |
May11 |
100813 |
680.75 |
680.75 |
668.75 |
670.25 |
-12.50 |
439 |
15,361 |
+141 |
Jun11 |
100813 |
683.75 |
683.75 |
671.75 |
673.50 |
-12.25 |
3,810 |
42,393 |
+494 |
Total Volume and Open Interest |
254,333 |
630,923 |
+75 |
Ethanol(CBOT) |
Aug10 |
100804 |
1.745 |
1.745 |
1.745 |
1.745 |
+0.006 |
19 |
63 |
-82 |
Sep10 |
100813 |
1.761 |
1.776 |
1.761 |
1.768 |
+0.020 |
63 |
607 |
+18 |
Oct10 |
100813 |
1.739 |
1.739 |
1.727 |
1.734 |
+0.017 |
521 |
1,061 |
-143 |
Nov10 |
100813 |
1.720 |
1.730 |
1.720 |
1.730 |
+0.020 |
126 |
1,117 |
-26 |
Dec10 |
100813 |
1.730 |
1.730 |
1.720 |
1.723 |
+0.014 |
181 |
1,980 |
-91 |
Jan11 |
100813 |
1.720 |
1.725 |
1.720 |
1.723 |
+0.013 |
57 |
1,380 |
+29 |
Feb11 |
100813 |
1.735 |
1.735 |
1.735 |
1.735 |
+0.013 |
13 |
789 |
+7 |
Mar11 |
100813 |
1.745 |
1.745 |
1.745 |
1.745 |
+0.012 |
6 |
555 |
+6 |
Total Volume and Open Interest |
1,087 |
10,970 |
-105 |
WTI Crude Oil(ICE) |
Sep10 |
100813 |
76.06 |
76.74 |
75.01 |
75.39 |
-0.35 |
112,635 |
57,052 |
-7,405 |
Oct10 |
100813 |
76.44 |
77.12 |
75.40 |
75.77 |
-0.38 |
70,736 |
87,710 |
+1,374 |
Nov10 |
100813 |
77.00 |
77.63 |
76.00 |
76.36 |
-0.37 |
23,969 |
42,791 |
+1,119 |
Dec10 |
100813 |
77.64 |
78.23 |
76.61 |
76.94 |
-0.37 |
31,986 |
89,305 |
+2,082 |
Jan11 |
100813 |
78.40 |
78.40 |
77.19 |
77.49 |
-0.37 |
5,687 |
16,273 |
-1,660 |
Feb11 |
100813 |
79.17 |
79.17 |
77.97 |
77.97 |
-0.37 |
2,218 |
10,278 |
-673 |
Mar11 |
100813 |
78.38 |
78.38 |
78.38 |
78.38 |
-0.38 |
1,812 |
8,846 |
+237 |
Apr11 |
100813 |
79.20 |
79.20 |
78.79 |
78.79 |
-0.38 |
1,522 |
5,206 |
+265 |
May11 |
100813 |
79.43 |
79.46 |
79.19 |
79.19 |
-0.38 |
2,074 |
5,306 |
+719 |
Jun11 |
100813 |
79.96 |
79.97 |
79.46 |
79.57 |
-0.38 |
3,840 |
23,316 |
-920 |
Jul11 |
100813 |
79.92 |
79.92 |
79.92 |
79.92 |
-0.38 |
325 |
10,516 |
-12 |
Aug11 |
100813 |
80.18 |
80.18 |
80.18 |
80.18 |
-0.38 |
176 |
2,713 |
+84 |
Sep11 |
100813 |
80.42 |
80.42 |
80.42 |
80.42 |
-0.38 |
93 |
3,067 |
-10 |
Oct11 |
100813 |
80.65 |
80.65 |
80.65 |
80.65 |
-0.37 |
27 |
2,613 |
+200 |
Nov11 |
100813 |
80.91 |
80.91 |
80.91 |
80.91 |
-0.36 |
52 |
6,688 |
-6 |
Dec11 |
100813 |
81.94 |
81.94 |
80.85 |
81.19 |
-0.34 |
6,728 |
49,135 |
-1,428 |
Total Volume and Open Interest |
265,472 |
487,516 |
-5,107 |
US Dollar Index(ICE) |
Sep10 |
100813 |
82.700 |
83.350 |
82.290 |
83.037 |
+0.270 |
17,703 |
31,118 |
+172 |
Dec10 |
100813 |
82.980 |
83.395 |
82.675 |
83.368 |
+0.260 |
96 |
709 |
-12 |
Mar11 |
100813 |
83.728 |
83.728 |
83.728 |
83.728 |
+0.260 |
|
|
|
Total Volume and Open Interest |
17,799 |
31,828 |
+160 |
Australian Dollar(CME) |
Sep10 |
100813 |
89.30 |
90.04 |
88.90 |
89.01 |
-0.07 |
112,091 |
114,839 |
+2,318 |
Dec10 |
100813 |
88.30 |
89.04 |
87.98 |
88.05 |
-0.07 |
365 |
1,168 |
-36 |
Mar11 |
100813 |
87.09 |
87.16 |
87.09 |
87.09 |
-0.07 |
2 |
1 |
+1 |
Total Volume and Open Interest |
112,458 |
116,164 |
+2,283 |
British Pound(CME) |
Sep10 |
100813 |
155.73 |
156.80 |
155.64 |
155.89 |
+0.25 |
106,079 |
136,495 |
-402 |
Dec10 |
100813 |
155.81 |
156.70 |
155.56 |
155.81 |
+0.25 |
208 |
1,251 |
+31 |
Mar11 |
100813 |
155.56 |
155.74 |
155.49 |
155.74 |
+0.25 |
4 |
12 |
+0 |
Total Volume and Open Interest |
106,291 |
137,759 |
-371 |
Canadian Dollar(CME) |
Sep10 |
100813 |
95.84 |
96.57 |
95.71 |
95.90 |
+0.19 |
77,993 |
93,074 |
-2,899 |
Dec10 |
100813 |
95.75 |
96.40 |
95.54 |
95.73 |
+0.18 |
1,299 |
5,494 |
+502 |
Mar11 |
100813 |
95.60 |
96.05 |
95.35 |
95.54 |
+0.19 |
297 |
754 |
+140 |
Jun11 |
100813 |
95.35 |
95.35 |
95.16 |
95.35 |
+0.19 |
26 |
335 |
-1 |
Total Volume and Open Interest |
79,615 |
99,689 |
-2,258 |
Japanese Yen(CME) |
Sep10 |
100813 |
116.46 |
116.90 |
115.79 |
116.00 |
-0.46 |
128,351 |
134,711 |
-2,184 |
Dec10 |
100813 |
116.58 |
117.00 |
115.92 |
116.11 |
-0.47 |
651 |
1,093 |
+22 |
Mar11 |
100813 |
116.55 |
116.72 |
116.26 |
116.26 |
-0.46 |
0 |
46 |
+0 |
Total Volume and Open Interest |
129,002 |
135,900 |
-2,162 |
Swiss Franc(CME) |
Sep10 |
100813 |
95.28 |
95.43 |
94.81 |
94.94 |
-0.22 |
39,008 |
51,706 |
+5 |
Dec10 |
100813 |
95.35 |
95.46 |
94.95 |
95.05 |
-0.22 |
149 |
236 |
-29 |
Mar11 |
100813 |
95.08 |
95.38 |
95.08 |
95.16 |
-0.22 |
1 |
9 |
+0 |
Total Volume and Open Interest |
39,158 |
51,952 |
-24 |
EuroFX(CME) |
Sep10 |
100813 |
128.26 |
129.06 |
127.49 |
127.52 |
-0.70 |
360,136 |
239,216 |
+610 |
Dec10 |
100813 |
128.29 |
128.99 |
127.45 |
127.47 |
-0.70 |
1,954 |
3,686 |
+26 |
Mar11 |
100813 |
128.00 |
128.13 |
127.43 |
127.43 |
-0.70 |
0 |
252 |
+0 |
Total Volume and Open Interest |
362,090 |
243,160 |
+636 |
Mexican Peso(CME) |
Aug10 |
100813 |
786.8 |
786.8 |
785.5 |
786.8 |
+1.2 |
|
|
|
Sep10 |
100813 |
783.8 |
786.2 |
781.5 |
784.0 |
+1.2 |
19,805 |
108,713 |
+2,449 |
Total Volume and Open Interest |
20,000 |
109,256 |
+2,583 |
Brazilian Real(CME) |
Sep10 |
100813 |
563.50 |
563.50 |
562.05 |
562.05 |
+0.70 |
58 |
2,440 |
-34 |
Oct10 |
100813 |
557.90 |
557.90 |
557.30 |
557.90 |
+0.60 |
|
|
|
Nov10 |
100813 |
554.40 |
554.40 |
553.85 |
554.40 |
+0.55 |
0 |
1 |
+0 |
Dec10 |
100813 |
550.75 |
550.75 |
550.10 |
550.75 |
+0.65 |
2 |
12 |
+2 |
Total Volume and Open Interest |
60 |
2,460 |
-32 |
30-Year T-Bonds(CBOT) |
Sep10 |
100813 |
131~030 |
132~060 |
130~310 |
132~000 |
+0~250 |
338,643 |
719,574 |
-1,273 |
Dec10 |
100813 |
129~220 |
130~240 |
129~220 |
130~190 |
+0~250 |
2,654 |
8,306 |
+516 |
Mar11 |
100813 |
129~000 |
129~150 |
128~170 |
129~150 |
+0~300 |
1 |
32 |
+0 |
Total Volume and Open Interest |
341,298 |
727,912 |
-757 |
10-Year T-Notes(CBOT) |
Sep10 |
100813 |
125~100 |
125~205 |
125~075 |
125~185 |
+0~075 |
1,191,629 |
1,966,570 |
+18,982 |
Dec10 |
100813 |
124~130 |
124~245 |
124~120 |
124~235 |
+0~080 |
14,471 |
55,760 |
+2,495 |
Mar11 |
100813 |
123~240 |
123~260 |
123~160 |
123~260 |
+0~100 |
0 |
64 |
+0 |
Total Volume and Open Interest |
1,206,100 |
2,022,428 |
+21,477 |
5-Year T-Notes(CBOT) |
Sep10 |
100813 |
120~036 |
120~064 |
120~030 |
120~054 |
+0~008 |
468,781 |
1,081,323 |
-10,769 |
Dec10 |
100813 |
119~057 |
119~086 |
119~057 |
119~078 |
+0~009 |
15,842 |
16,070 |
+3,670 |
Mar11 |
100813 |
118~084 |
118~084 |
118~075 |
118~084 |
+0~009 |
|
|
|
Total Volume and Open Interest |
484,623 |
1,097,393 |
-7,099 |
2 Year T-Notes(CBOT) |
Sep10 |
100813 |
109~071 |
109~077 |
109~069 |
109~075 |
+0~004 |
219,460 |
812,940 |
-5,941 |
Dec10 |
100813 |
109~052 |
109~056 |
109~050 |
109~054 |
+0~004 |
1,321 |
7,127 |
+284 |
Mar11 |
100813 |
109~033 |
109~033 |
109~029 |
109~033 |
+0~004 |
|
|
|
Total Volume and Open Interest |
220,781 |
820,067 |
-5,657 |
Eurodollars(CME) |
Sep10 |
100813 |
99.610 |
99.620 |
99.595 |
99.605 |
-0.005 |
397,204 |
888,352 |
+3,674 |
Dec10 |
100813 |
99.540 |
99.555 |
99.520 |
99.530 |
-0.015 |
399,561 |
1,132,212 |
-8,255 |
Mar11 |
100813 |
99.470 |
99.495 |
99.455 |
99.465 |
-0.010 |
251,175 |
1,023,857 |
+93 |
Jun11 |
100813 |
99.365 |
99.395 |
99.355 |
99.370 |
unch |
225,849 |
926,134 |
-11,010 |
Sep11 |
100813 |
99.230 |
99.260 |
99.225 |
99.240 |
+0.005 |
233,500 |
990,430 |
-9,133 |
Dec11 |
100813 |
99.050 |
99.085 |
99.045 |
99.060 |
+0.005 |
191,826 |
699,689 |
+273 |
Mar12 |
100813 |
98.875 |
98.910 |
98.870 |
98.885 |
+0.005 |
147,721 |
505,626 |
+6,203 |
Jun12 |
100813 |
98.690 |
98.730 |
98.685 |
98.700 |
unch |
141,400 |
374,051 |
-7,592 |
Sep12 |
100813 |
98.510 |
98.555 |
98.505 |
98.525 |
unch |
77,669 |
264,030 |
-2,185 |
Dec12 |
100813 |
98.325 |
98.365 |
98.315 |
98.330 |
-0.005 |
66,715 |
180,849 |
-1,914 |
Mar13 |
100813 |
98.160 |
98.200 |
98.145 |
98.160 |
-0.010 |
61,077 |
217,628 |
-3,525 |
Jun13 |
100813 |
97.970 |
98.015 |
97.960 |
97.975 |
-0.015 |
47,021 |
138,553 |
-577 |
Sep13 |
100813 |
97.795 |
97.835 |
97.780 |
97.795 |
-0.020 |
20,092 |
98,992 |
-959 |
Dec13 |
100813 |
97.615 |
97.655 |
97.595 |
97.610 |
-0.025 |
15,380 |
79,557 |
-237 |
Mar14 |
100813 |
97.465 |
97.495 |
97.435 |
97.450 |
-0.030 |
16,327 |
63,975 |
+2,470 |
Jun14 |
100813 |
97.295 |
97.330 |
97.265 |
97.285 |
-0.030 |
14,640 |
56,684 |
-504 |
Sep14 |
100813 |
97.130 |
97.160 |
97.105 |
97.125 |
-0.025 |
13,977 |
38,494 |
-1,224 |
Dec14 |
100813 |
96.950 |
96.990 |
96.935 |
96.960 |
-0.010 |
21,401 |
56,099 |
+3,816 |
Total Volume and Open Interest |
2,408,278 |
7,906,513 |
-32,421 |
30 Day Federal Funds(CBOT) |
Aug10 |
100813 |
99.820 |
99.823 |
99.820 |
99.820 |
unch |
3,764 |
73,410 |
-10 |
Sep10 |
100813 |
99.825 |
99.830 |
99.825 |
99.825 |
unch |
6,130 |
56,733 |
-2,290 |
Oct10 |
100813 |
99.835 |
99.840 |
99.830 |
99.835 |
+0.005 |
3,853 |
65,584 |
+336 |
Nov10 |
100813 |
99.830 |
99.835 |
99.830 |
99.830 |
unch |
3,298 |
74,301 |
-78 |
Dec10 |
100813 |
99.830 |
99.835 |
99.830 |
99.830 |
unch |
4,344 |
67,122 |
+277 |
Jan11 |
100813 |
99.830 |
99.835 |
99.830 |
99.830 |
unch |
4,433 |
57,882 |
+1,260 |
Total Volume and Open Interest |
49,934 |
593,015 |
+1,002 |
30 Day Fed Funds(e-CBOT) |
Aug10 |
090519 |
98.995 |
98.995 |
98.995 |
98.995 |
unch |
0 |
1,623 |
|
Sep10 |
090519 |
98.885 |
98.900 |
98.880 |
98.885 |
unch |
50 |
2,134 |
|
Oct10 |
090519 |
98.820 |
98.820 |
98.810 |
98.820 |
unch |
0 |
454 |
|
Nov10 |
090519 |
98.660 |
98.660 |
98.660 |
98.660 |
unch |
0 |
1,342 |
|
Dec10 |
090519 |
98.590 |
98.590 |
98.565 |
98.565 |
unch |
0 |
330 |
|
Jan11 |
090519 |
98.500 |
98.500 |
98.475 |
98.475 |
unch |
0 |
1,177 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Sep10 |
100813 |
99.647 |
99.647 |
99.647 |
99.647 |
+0.003 |
0 |
990 |
+0 |
Dec10 |
100813 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.002 |
0 |
542 |
+0 |
Mar11 |
100813 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.002 |
0 |
367 |
+0 |
Jun11 |
100813 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.002 |
|
|
|
Sep11 |
100813 |
99.695 |
99.695 |
99.695 |
99.695 |
+0.005 |
|
|
|
Dec11 |
100813 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.005 |
|
|
|
Mar12 |
100813 |
99.665 |
99.665 |
99.665 |
99.665 |
+0.005 |
|
|
|
Jun12 |
100813 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.005 |
|
|
|
Sep12 |
100813 |
99.775 |
99.775 |
99.775 |
99.775 |
+0.005 |
|
|
|
Dec12 |
100813 |
99.470 |
99.470 |
99.470 |
99.470 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
1,899 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep10 |
100813 |
99.64 |
99.65 |
99.64 |
99.65 |
+0.00 |
100 |
3,597 |
+4 |
Dec10 |
100813 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
64 |
1,859 |
+50 |
Mar11 |
100813 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.00 |
100 |
2,043 |
+0 |
Jun11 |
100813 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.00 |
250 |
2,617 |
+0 |
Sep11 |
100813 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.00 |
0 |
108 |
+0 |
Dec11 |
100813 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.00 |
0 |
106 |
+0 |
Mar12 |
100813 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
305 |
+0 |
Jun12 |
100813 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
754 |
+0 |
Total Volume and Open Interest |
514 |
11,701 |
+54 |
Japanese Gov't Bonds(SGX) |
Sep10 |
100813 |
142.24 |
142.47 |
142.14 |
142.46 |
+0.19 |
2,825 |
22,461 |
+1,510 |
Dec10 |
100813 |
142.15 |
142.19 |
142.15 |
142.19 |
+0.19 |
45 |
169 |
+37 |
Mar11 |
100813 |
140.10 |
140.10 |
140.10 |
140.10 |
+0.19 |
|
|
|
Total Volume and Open Interest |
2,870 |
22,630 |
+1,547 |
Euro-Bund(EUREX) |
Sep10 |
100813 |
130.98 |
131.54 |
130.94 |
131.48 |
+0.26 |
731,646 |
967,636 |
+21,322 |
Dec10 |
100813 |
129.52 |
130.05 |
129.51 |
130.00 |
+0.24 |
1,888 |
13,118 |
+368 |
Mar11 |
100813 |
129.55 |
130.00 |
129.55 |
129.96 |
+0.24 |
120 |
12 |
+0 |
Total Volume and Open Interest |
733,654 |
980,766 |
+21,690 |
Euro-Bobl(EUREX) |
Sep10 |
100813 |
121.55 |
121.73 |
121.47 |
121.67 |
+0.04 |
392,933 |
746,340 |
-19,562 |
Dec10 |
100813 |
120.24 |
120.44 |
120.20 |
120.40 |
+0.03 |
1,132 |
34,245 |
+894 |
Mar11 |
100813 |
119.67 |
119.67 |
119.67 |
119.67 |
+0.04 |
|
|
|
Total Volume and Open Interest |
394,065 |
780,585 |
-18,668 |
3-Mth Euribor(EUREX) |
Sep10 |
100813 |
99.085 |
99.085 |
99.080 |
99.085 |
+0.005 |
17 |
3,491 |
-29 |
Dec10 |
100813 |
99.045 |
99.055 |
99.045 |
99.055 |
+0.010 |
128 |
2,733 |
+82 |
Mar11 |
100813 |
99.010 |
99.020 |
99.010 |
99.020 |
+0.010 |
11 |
1,208 |
-18 |
Total Volume and Open Interest |
293 |
11,686 |
-24 |
Long Gilt(LIFFE) |
Sep10 |
100813 |
123~19 |
123~24 |
123~14 |
123~21 |
-0~02 |
113,708 |
296,287 |
+4,703 |
Dec10 |
100813 |
122~08 |
122~09 |
122~08 |
122~09 |
-0~02 |
115 |
169 |
+115 |
Total Volume and Open Interest |
113,823 |
296,456 |
+4,818 |
3-Mth Short Sterling(LIFFE) |
Sep10 |
100813 |
99.26 |
99.28 |
99.26 |
99.27 |
unch |
60,088 |
345,969 |
-4,226 |
Dec10 |
100813 |
99.21 |
99.23 |
99.20 |
99.21 |
-0.01 |
79,026 |
422,945 |
+5,945 |
Mar11 |
100813 |
99.15 |
99.17 |
99.13 |
99.14 |
-0.02 |
51,629 |
291,713 |
+3,325 |
Jun11 |
100813 |
99.06 |
99.07 |
99.03 |
99.04 |
-0.02 |
72,732 |
291,503 |
-9,944 |
Sep11 |
100813 |
98.91 |
98.93 |
98.88 |
98.90 |
-0.02 |
55,892 |
352,948 |
-2,305 |
Dec11 |
100813 |
98.72 |
98.74 |
98.69 |
98.71 |
-0.02 |
54,622 |
365,319 |
+2,875 |
Total Volume and Open Interest |
439,395 |
2,573,053 |
-4,576 |
3-Mth Euribor(LIFFE) |
Sep10 |
100813 |
99.080 |
99.100 |
99.070 |
99.085 |
+0.005 |
170,138 |
619,839 |
+27,316 |
Dec10 |
100813 |
99.045 |
99.065 |
99.030 |
99.055 |
+0.010 |
191,873 |
537,446 |
+20,643 |
Mar11 |
100813 |
99.015 |
99.035 |
98.990 |
99.020 |
+0.010 |
164,113 |
505,061 |
+17,321 |
Total Volume and Open Interest |
1,077,142 |
3,463,311 |
+77,932 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100813 |
95.22 |
95.24 |
95.21 |
95.22 |
-0.01 |
7,955 |
236,439 |
-2,286 |
Dec10 |
100813 |
95.17 |
95.20 |
95.15 |
95.16 |
-0.01 |
15,470 |
226,882 |
-730 |
Mar11 |
100813 |
95.12 |
95.16 |
95.10 |
95.11 |
-0.02 |
6,410 |
84,905 |
-3,916 |
Jun11 |
100813 |
95.08 |
95.12 |
95.04 |
95.06 |
-0.03 |
5,651 |
66,852 |
+94 |
Sep11 |
100813 |
95.05 |
95.07 |
95.00 |
95.01 |
-0.04 |
4,389 |
42,585 |
-1,155 |
Dec11 |
100813 |
95.03 |
95.03 |
94.95 |
94.95 |
-0.05 |
2,798 |
32,189 |
+1,134 |
Mar12 |
100813 |
95.01 |
95.01 |
94.91 |
94.92 |
-0.05 |
1,517 |
28,427 |
+116 |
Jun12 |
100813 |
94.93 |
94.98 |
94.89 |
94.89 |
-0.06 |
2,084 |
11,983 |
+1,125 |
Sep12 |
100813 |
94.95 |
94.95 |
94.89 |
94.89 |
-0.06 |
258 |
2,317 |
+69 |
Dec12 |
100813 |
94.95 |
94.95 |
94.88 |
94.88 |
-0.06 |
3 |
1,067 |
-3 |
Total Volume and Open Interest |
46,585 |
734,722 |
-5,552 |
10-Year Aus T-Bonds(SFE) |
Sep10 |
100813 |
94.97 |
95.01 |
94.94 |
94.96 |
-0.02 |
47,816 |
419,575 |
+11,306 |
Dec10 |
100813 |
94.95 |
94.95 |
94.95 |
94.95 |
-0.02 |
|
|
|
Total Volume and Open Interest |
47,816 |
419,575 |
+11,306 |
3-Year Aus T-Bonds(SFE) |
Sep10 |
100813 |
95.42 |
95.45 |
95.38 |
95.39 |
-0.04 |
154,929 |
776,932 |
-6,343 |
Dec10 |
100813 |
95.34 |
95.34 |
95.34 |
95.34 |
-0.04 |
|
|
|
Total Volume and Open Interest |
154,929 |
776,932 |
-6,343 |
Gold(CMX) |
Aug10 |
100813 |
1212.8 |
1216.0 |
1212.5 |
1214.9 |
+0.1 |
289 |
1,012 |
-126 |
Oct10 |
100813 |
1214.7 |
1218.6 |
1211.2 |
1215.4 |
unch |
7,259 |
43,590 |
+655 |
Dec10 |
100813 |
1216.1 |
1219.8 |
1212.3 |
1216.6 |
-0.1 |
124,749 |
350,845 |
+11,188 |
Feb11 |
100813 |
1218.0 |
1221.0 |
1215.5 |
1218.2 |
unch |
2,520 |
19,177 |
+1,232 |
Apr11 |
100813 |
1219.3 |
1222.2 |
1217.7 |
1219.6 |
unch |
243 |
16,632 |
-12 |
Jun11 |
100813 |
1218.4 |
1221.8 |
1218.4 |
1221.0 |
unch |
628 |
16,577 |
-92 |
Aug11 |
100813 |
1222.6 |
1222.6 |
1222.6 |
1222.6 |
unch |
284 |
8,308 |
+107 |
Oct11 |
100813 |
1224.4 |
1224.5 |
1223.0 |
1224.3 |
unch |
260 |
7,372 |
-175 |
Dec11 |
100813 |
1228.7 |
1228.7 |
1223.3 |
1226.1 |
unch |
861 |
15,072 |
+540 |
Feb12 |
100813 |
1227.0 |
1228.3 |
1227.0 |
1228.3 |
unch |
231 |
6,648 |
-175 |
Apr12 |
100813 |
1227.5 |
1230.7 |
1227.5 |
1230.7 |
+0.1 |
20 |
6,127 |
+20 |
Jun12 |
100813 |
1233.0 |
1233.4 |
1229.8 |
1233.4 |
+0.1 |
52 |
8,234 |
+30 |
Total Volume and Open Interest |
138,545 |
539,047 |
+13,394 |
Silver(CMX) |
Sep10 |
100813 |
1807.0 |
1818.0 |
1796.0 |
1810.9 |
+4.4 |
27,839 |
45,079 |
-2,388 |
Dec10 |
100813 |
1812.0 |
1823.0 |
1803.0 |
1816.5 |
+4.4 |
9,479 |
46,107 |
+2,883 |
Mar11 |
100813 |
1824.0 |
1824.0 |
1811.0 |
1820.9 |
+4.4 |
884 |
11,399 |
+147 |
May11 |
100813 |
1823.1 |
1823.1 |
1823.1 |
1823.1 |
+4.6 |
15 |
7,867 |
+5 |
Jul11 |
100813 |
1825.1 |
1825.1 |
1825.1 |
1825.1 |
+4.6 |
753 |
5,330 |
+682 |
Sep11 |
100813 |
1827.2 |
1827.2 |
1827.2 |
1827.2 |
+4.6 |
11 |
508 |
+0 |
Dec11 |
100813 |
1830.3 |
1830.3 |
1830.3 |
1830.3 |
+4.8 |
168 |
4,030 |
-61 |
Total Volume and Open Interest |
39,253 |
124,580 |
+1,439 |
Platinum(NYMEX) |
Oct10 |
100813 |
1532.8 |
1541.9 |
1519.0 |
1526.2 |
-5.4 |
3,655 |
29,231 |
-156 |
Jan11 |
100813 |
1535.0 |
1535.0 |
1526.0 |
1530.6 |
-5.3 |
250 |
1,656 |
+140 |
Apr11 |
100813 |
1536.0 |
1536.0 |
1534.5 |
1534.5 |
-5.4 |
68 |
42 |
+34 |
Jul11 |
100813 |
1534.5 |
1534.5 |
1534.5 |
1534.5 |
-5.4 |
|
|
|
Total Volume and Open Interest |
3,973 |
30,929 |
+18 |
Palladium(NYMEX) |
Sep10 |
100813 |
471.45 |
479.00 |
468.55 |
477.25 |
+6.20 |
2,377 |
15,191 |
-667 |
Dec10 |
100813 |
472.95 |
480.80 |
472.30 |
479.10 |
+6.15 |
1,586 |
4,085 |
+1,025 |
Mar11 |
100813 |
475.75 |
480.25 |
475.75 |
480.25 |
+6.20 |
2 |
46 |
+0 |
Total Volume and Open Interest |
3,965 |
19,329 |
+358 |
Copper(CMX) |
Sep10 |
100813 |
328.60 |
331.20 |
323.60 |
325.20 |
-3.20 |
38,267 |
41,863 |
-3,850 |
Dec10 |
100813 |
330.60 |
333.05 |
325.65 |
327.25 |
-3.30 |
15,142 |
66,090 |
+6,347 |
Mar11 |
100813 |
328.80 |
329.65 |
328.20 |
328.50 |
-3.30 |
2,092 |
16,555 |
+1,324 |
May11 |
100813 |
329.20 |
329.20 |
329.20 |
329.20 |
-3.30 |
229 |
2,224 |
+212 |
Jul11 |
100813 |
329.40 |
329.40 |
329.40 |
329.40 |
-3.30 |
7 |
2,795 |
-5 |
Total Volume and Open Interest |
56,794 |
142,043 |
+3,453 |
DJIA Index(CBOT) |
Sep10 |
100813 |
10275 |
10357 |
10226 |
10266 |
-5 |
1,240 |
8,695 |
+104 |
Dec10 |
100813 |
10201 |
10206 |
10201 |
10201 |
-5 |
0 |
37 |
+0 |
Mar11 |
100813 |
10141 |
10146 |
10141 |
10141 |
-5 |
|
|
|
Jun11 |
100813 |
10086 |
10091 |
10086 |
10086 |
-5 |
|
|
|
Total Volume and Open Interest |
1,240 |
8,732 |
+104 |
E-mini DJIA Index(CBOT) |
Sep10 |
100813 |
10271 |
10357 |
10222 |
10266 |
-5 |
133,247 |
93,925 |
+2,115 |
Dec10 |
100813 |
10214 |
10282 |
10160 |
10201 |
-5 |
129 |
313 |
-14 |
Mar11 |
100813 |
10141 |
10141 |
10141 |
10141 |
-5 |
10 |
23 |
+4 |
Jun11 |
100813 |
10086 |
10086 |
10086 |
10086 |
-5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
133,386 |
94,262 |
+2,105 |
S & P 500(CME) |
Sep10 |
100813 |
1079.80 |
1089.10 |
1072.50 |
1076.10 |
-3.10 |
22,378 |
300,637 |
-2,051 |
Dec10 |
100813 |
1075.50 |
1078.10 |
1071.20 |
1071.20 |
-3.10 |
4 |
14,994 |
+2 |
Mar11 |
100813 |
1071.00 |
1073.30 |
1066.40 |
1066.40 |
-3.10 |
0 |
809 |
+0 |
Jun11 |
100813 |
1062.00 |
1068.90 |
1062.00 |
1062.00 |
-3.10 |
0 |
199 |
+0 |
Total Volume and Open Interest |
22,382 |
316,639 |
-2,049 |
S & P 500 E-Mini(Globex) |
Sep10 |
100813 |
1079.50 |
1089.00 |
1072.50 |
1076.00 |
-3.25 |
2,180,112 |
2,746,057 |
-1,010 |
Dec10 |
100813 |
1075.25 |
1084.00 |
1068.00 |
1071.25 |
-3.00 |
3,178 |
38,197 |
+1,420 |
Total Volume and Open Interest |
2,183,301 |
2,784,476 |
+410 |
NASDAQ 100(CME) |
Sep10 |
100813 |
1828.80 |
1842.30 |
1815.00 |
1815.30 |
-12.00 |
1,860 |
15,659 |
+446 |
Dec10 |
100813 |
1813.30 |
1815.00 |
1813.30 |
1813.30 |
-11.50 |
0 |
36 |
+0 |
Mar11 |
100813 |
1810.80 |
1812.30 |
1810.80 |
1810.80 |
-11.50 |
|
|
|
Total Volume and Open Interest |
1,860 |
15,695 |
+446 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100813 |
1830.00 |
1842.80 |
1815.30 |
1815.30 |
-12.00 |
349,332 |
347,117 |
+948 |
Dec10 |
100813 |
1828.00 |
1840.30 |
1813.30 |
1813.30 |
-11.50 |
310 |
647 |
+79 |
Total Volume and Open Interest |
349,642 |
347,774 |
+1,027 |
S & P Midcap 400(CME) |
Sep10 |
100813 |
735.50 |
739.00 |
733.00 |
733.70 |
-3.10 |
5 |
2,733 |
-2 |
Dec10 |
100813 |
731.70 |
731.80 |
731.70 |
731.70 |
-3.10 |
|
|
|
Mar11 |
100813 |
729.70 |
729.80 |
729.70 |
729.70 |
-3.10 |
|
|
|
Total Volume and Open Interest |
5 |
2,733 |
-2 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep10 |
100813 |
9180 |
9295 |
9165 |
9205 |
+25 |
11,387 |
30,818 |
-187 |
Dec10 |
100813 |
9260 |
9260 |
9185 |
9210 |
+25 |
4 |
65 |
+0 |
Total Volume and Open Interest |
11,391 |
30,883 |
-187 |
Nikkei 225(SGX) |
Sep10 |
100813 |
9240 |
9285 |
9075 |
9285 |
+115 |
170,891 |
209,368 |
+7,817 |
Dec10 |
100813 |
9155 |
9235 |
9045 |
9235 |
+115 |
451 |
3,247 |
+152 |
Mar11 |
100813 |
9225 |
9225 |
9225 |
9225 |
+115 |
0 |
41 |
+0 |
Total Volume and Open Interest |
178,012 |
219,434 |
+8,531 |
CAC 40(EURONEXT) |
Aug10 |
100813 |
3636.5 |
3654.5 |
3563.0 |
3609.5 |
-12.0 |
123,122 |
353,370 |
-3,318 |
Sep10 |
100813 |
3631.5 |
3647.5 |
3573.0 |
3604.5 |
-12.0 |
3,528 |
53,447 |
+3,159 |
Oct10 |
100813 |
3634.0 |
3648.0 |
3605.5 |
3605.5 |
-12.0 |
0 |
28 |
+0 |
Total Volume and Open Interest |
126,650 |
408,572 |
-159 |
Hang Seng Index(HKFE) |
Aug10 |
100813 |
21100 |
21147 |
20942 |
21029 |
+63 |
88,570 |
92,447 |
-8,458 |
Sep10 |
100813 |
21001 |
21050 |
20852 |
20939 |
+65 |
2,736 |
7,170 |
-75 |
Total Volume and Open Interest |
91,520 |
101,419 |
-8,532 |
DAX(EUREX) |
Sep10 |
100813 |
6160.0 |
6178.5 |
6071.0 |
6113.5 |
-28.5 |
133,718 |
154,840 |
-4,174 |
Dec10 |
100813 |
6168.5 |
6183.0 |
6083.0 |
6123.0 |
-28.5 |
240 |
14,394 |
-82 |
Mar11 |
100813 |
6180.5 |
6195.0 |
6107.5 |
6135.5 |
-28.0 |
74 |
2,053 |
+23 |
Total Volume and Open Interest |
134,032 |
171,287 |
-4,233 |
FT-SE 100(EURONEXT) |
Sep10 |
100813 |
5291.50 |
5298.00 |
5212.50 |
5265.00 |
+5.50 |
101,274 |
646,799 |
+3,348 |
Dec10 |
100813 |
5270.50 |
5270.50 |
5214.00 |
5242.50 |
+5.50 |
46 |
6,635 |
+12 |
Mar11 |
100813 |
5201.00 |
5201.00 |
5201.00 |
5201.00 |
+5.50 |
10 |
946 |
+0 |
Total Volume and Open Interest |
101,345 |
654,477 |
+3,360 |
SPI 200(SFE) |
Sep10 |
100813 |
4366.0 |
4434.0 |
4310.0 |
4430.0 |
+73.0 |
44,468 |
231,553 |
+4,522 |
Dec10 |
100813 |
4370.0 |
4450.0 |
4350.0 |
4450.0 |
+73.0 |
162 |
3,524 |
-82 |
Mar11 |
100813 |
4441.0 |
4441.0 |
4441.0 |
4441.0 |
+73.0 |
0 |
1,454 |
+0 |
Total Volume and Open Interest |
44,637 |
238,214 |
+4,440 |
GSCI(CME) |
Aug10 |
100813 |
510.90 |
512.30 |
507.70 |
508.45 |
-1.10 |
2,875 |
3,534 |
-2,407 |
Sep10 |
100813 |
513.40 |
515.10 |
511.10 |
511.75 |
-1.30 |
3,127 |
13,612 |
+2,560 |
Oct10 |
100813 |
517.50 |
518.50 |
515.50 |
515.75 |
-1.25 |
|
|
|
Total Volume and Open Interest |
6,002 |
17,146 |
+153 |
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. |
|
|