|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed August 25, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep10 |
100825 |
999.25 |
1005.75 |
994.25 |
1000.00 |
+0.50 |
8,683 |
14,516 |
-1,412 |
Nov10 |
100825 |
999.50 |
1005.75 |
993.50 |
999.00 |
unch |
59,756 |
308,667 |
-634 |
Jan11 |
100825 |
1007.00 |
1013.50 |
1000.75 |
1007.00 |
+0.25 |
8,025 |
86,808 |
-263 |
Mar11 |
100825 |
1010.50 |
1017.25 |
1005.00 |
1011.00 |
+0.50 |
2,384 |
26,978 |
-77 |
May11 |
100825 |
1011.50 |
1017.75 |
1006.75 |
1012.50 |
+1.25 |
1,043 |
32,407 |
+40 |
Jul11 |
100825 |
1021.00 |
1025.25 |
1015.00 |
1019.75 |
+1.25 |
2,040 |
26,142 |
+72 |
Aug11 |
100825 |
1011.75 |
1011.75 |
1010.50 |
1011.75 |
+1.25 |
27 |
162 |
-7 |
Sep11 |
100825 |
995.50 |
999.00 |
995.50 |
999.00 |
+2.00 |
29 |
86 |
-3 |
Nov11 |
100825 |
990.50 |
993.75 |
985.25 |
991.00 |
+2.50 |
2,120 |
26,802 |
+703 |
Jan12 |
100825 |
997.50 |
997.50 |
994.50 |
997.50 |
+3.00 |
1 |
186 |
+1 |
Mar12 |
100825 |
999.50 |
999.50 |
996.50 |
999.50 |
+3.00 |
0 |
85 |
+0 |
May12 |
100825 |
1001.50 |
1001.50 |
998.50 |
1001.50 |
+3.00 |
1 |
78 |
+0 |
Jul12 |
100825 |
1004.00 |
1004.50 |
1001.50 |
1004.50 |
+3.00 |
32 |
92 |
+14 |
Aug12 |
100825 |
1000.00 |
1000.00 |
997.00 |
1000.00 |
+3.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
84,170 |
524,449 |
-1,561 |
Soybean Meal(CBOT) |
Sep10 |
100825 |
297.60 |
300.10 |
295.60 |
299.70 |
+3.30 |
12,206 |
20,396 |
-2,969 |
Oct10 |
100825 |
290.00 |
293.40 |
289.00 |
292.20 |
+2.30 |
6,083 |
24,929 |
+899 |
Dec10 |
100825 |
290.60 |
293.50 |
288.40 |
292.00 |
+2.30 |
25,795 |
112,231 |
-1,330 |
Jan11 |
100825 |
290.10 |
292.40 |
287.70 |
291.10 |
+2.20 |
1,719 |
9,145 |
+109 |
Mar11 |
100825 |
290.30 |
292.50 |
288.00 |
291.00 |
+2.10 |
903 |
9,714 |
-190 |
May11 |
100825 |
288.80 |
291.80 |
287.40 |
290.50 |
+2.40 |
454 |
10,042 |
+15 |
Jul11 |
100825 |
290.80 |
292.60 |
289.30 |
292.10 |
+2.50 |
1,307 |
8,123 |
+178 |
Aug11 |
100825 |
290.30 |
290.30 |
289.50 |
289.90 |
+2.30 |
115 |
1,331 |
+32 |
Sep11 |
100825 |
286.50 |
286.70 |
286.50 |
286.70 |
+2.10 |
105 |
860 |
+26 |
Oct11 |
100825 |
280.50 |
280.50 |
279.60 |
280.50 |
+0.90 |
29 |
644 |
+8 |
Total Volume and Open Interest |
48,931 |
200,331 |
-3,201 |
Soybean Oil(CBOT) |
Sep10 |
100825 |
39.56 |
39.67 |
39.10 |
39.14 |
-0.34 |
12,273 |
25,588 |
-2,495 |
Oct10 |
100825 |
39.63 |
39.77 |
39.28 |
39.32 |
-0.34 |
5,559 |
32,257 |
+42 |
Dec10 |
100825 |
40.00 |
40.20 |
39.68 |
39.72 |
-0.34 |
37,673 |
167,234 |
-1,340 |
Jan11 |
100825 |
40.31 |
40.43 |
39.99 |
40.01 |
-0.34 |
2,712 |
18,471 |
-663 |
Mar11 |
100825 |
40.59 |
40.67 |
40.30 |
40.30 |
-0.34 |
1,231 |
11,944 |
+61 |
May11 |
100825 |
40.88 |
40.88 |
40.52 |
40.54 |
-0.34 |
527 |
9,039 |
+73 |
Jul11 |
100825 |
41.17 |
41.17 |
40.82 |
40.82 |
-0.34 |
723 |
8,210 |
-206 |
Aug11 |
100825 |
41.16 |
41.16 |
40.92 |
40.92 |
-0.34 |
26 |
411 |
-16 |
Sep11 |
100825 |
41.27 |
41.27 |
40.98 |
40.98 |
-0.34 |
7 |
263 |
+0 |
Oct11 |
100825 |
41.27 |
41.29 |
40.98 |
40.98 |
-0.34 |
4 |
256 |
+0 |
Total Volume and Open Interest |
60,939 |
277,783 |
-4,579 |
Canola(WCE) |
Nov10 |
100825 |
443.5 |
454.0 |
443.3 |
453.7 |
+9.1 |
12,828 |
112,362 |
-2,331 |
Jan11 |
100825 |
448.2 |
458.2 |
448.2 |
458.0 |
+9.1 |
1,937 |
15,849 |
+912 |
Mar11 |
100825 |
450.0 |
461.3 |
450.0 |
461.3 |
+10.0 |
492 |
5,949 |
-218 |
May11 |
100825 |
451.3 |
464.5 |
451.3 |
464.5 |
+13.0 |
278 |
1,549 |
-112 |
Jul11 |
100825 |
452.1 |
463.4 |
452.1 |
463.4 |
+11.5 |
264 |
2,419 |
-88 |
Total Volume and Open Interest |
15,799 |
140,190 |
-1,837 |
Corn(CBOT) |
Sep10 |
100825 |
404.75 |
408.75 |
400.25 |
404.75 |
-0.50 |
90,835 |
127,790 |
-18,224 |
Dec10 |
100825 |
420.00 |
424.00 |
415.50 |
420.00 |
-0.50 |
178,776 |
787,993 |
-4,380 |
Mar11 |
100825 |
433.50 |
437.50 |
429.50 |
433.75 |
-0.50 |
28,524 |
157,857 |
-1,712 |
May11 |
100825 |
441.00 |
444.75 |
437.75 |
441.25 |
-0.25 |
7,068 |
33,846 |
+422 |
Jul11 |
100825 |
447.75 |
452.00 |
444.00 |
447.75 |
-0.50 |
20,561 |
89,015 |
+843 |
Sep11 |
100825 |
438.50 |
441.00 |
436.50 |
439.25 |
unch |
2,250 |
11,985 |
-728 |
Dec11 |
100825 |
431.50 |
443.00 |
428.50 |
432.25 |
+0.75 |
18,586 |
113,569 |
-2,890 |
Mar12 |
100825 |
442.00 |
445.00 |
441.00 |
443.25 |
+0.75 |
73 |
8,092 |
+36 |
May12 |
100825 |
450.25 |
450.25 |
448.75 |
449.50 |
+0.75 |
16 |
1,263 |
+7 |
Jul12 |
100825 |
453.25 |
455.50 |
453.00 |
455.00 |
+0.75 |
30 |
3,883 |
+9 |
Total Volume and Open Interest |
346,829 |
1,347,806 |
-26,605 |
Wheat(CBOT) |
Sep10 |
100825 |
674.75 |
682.75 |
646.50 |
647.75 |
-27.00 |
22,088 |
54,560 |
-6,090 |
Dec10 |
100825 |
707.00 |
716.25 |
679.25 |
680.50 |
-27.25 |
58,938 |
261,238 |
-3,042 |
Mar11 |
100825 |
725.00 |
734.00 |
698.00 |
699.50 |
-27.25 |
7,921 |
66,634 |
+1,609 |
May11 |
100825 |
721.75 |
732.50 |
701.50 |
702.75 |
-25.50 |
328 |
18,119 |
+52 |
Jul11 |
100825 |
703.50 |
714.00 |
686.00 |
687.50 |
-22.50 |
2,847 |
64,900 |
+1,858 |
Sep11 |
100825 |
715.25 |
720.00 |
693.00 |
694.25 |
-20.75 |
761 |
7,435 |
+242 |
Total Volume and Open Interest |
94,700 |
505,360 |
-5,065 |
Wheat(KCBT) |
Sep10 |
100825 |
700.75 |
709.25 |
676.25 |
676.25 |
-24.50 |
11,912 |
17,701 |
-2,327 |
Dec10 |
100825 |
715.75 |
724.00 |
691.00 |
691.00 |
-24.50 |
18,132 |
103,473 |
+417 |
Mar11 |
100825 |
721.00 |
733.75 |
700.00 |
700.00 |
-25.25 |
4,800 |
44,518 |
-500 |
May11 |
100825 |
720.75 |
728.50 |
699.50 |
699.50 |
-26.00 |
86 |
6,679 |
+33 |
Jul11 |
100825 |
708.75 |
718.50 |
687.50 |
687.50 |
-23.50 |
2,240 |
27,547 |
+191 |
Sep11 |
100825 |
711.00 |
712.75 |
686.50 |
686.50 |
-24.50 |
118 |
2,191 |
-1 |
Total Volume and Open Interest |
37,343 |
206,225 |
-2,200 |
Wheat(MGE) |
Sep10 |
100825 |
702.00 |
715.50 |
687.00 |
690.25 |
-15.00 |
3,687 |
8,459 |
-488 |
Dec10 |
100825 |
711.75 |
724.75 |
692.00 |
695.25 |
-19.00 |
5,469 |
26,015 |
+103 |
Mar11 |
100825 |
719.75 |
729.25 |
697.00 |
701.50 |
-22.00 |
1,398 |
13,298 |
+858 |
May11 |
100825 |
717.75 |
728.50 |
698.75 |
699.00 |
-22.75 |
29 |
2,188 |
+21 |
Jul11 |
100825 |
711.25 |
719.25 |
686.00 |
694.00 |
-22.25 |
81 |
6,112 |
+7 |
Total Volume and Open Interest |
10,753 |
62,357 |
+551 |
Oats(CBOT) |
Sep10 |
100825 |
262.00 |
262.75 |
257.25 |
261.50 |
unch |
185 |
1,256 |
-41 |
Dec10 |
100825 |
275.75 |
276.00 |
270.00 |
274.50 |
unch |
1,208 |
9,486 |
+13 |
Mar11 |
100825 |
283.00 |
284.75 |
280.00 |
284.75 |
+1.00 |
33 |
443 |
+19 |
May11 |
100825 |
287.25 |
290.25 |
285.75 |
290.25 |
unch |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,426 |
11,199 |
-9 |
Rough Rice(CBOT) |
Sep10 |
100825 |
11.23 |
11.35 |
11.18 |
11.26 |
+0.01 |
971 |
4,285 |
-270 |
Nov10 |
100825 |
11.53 |
11.63 |
11.45 |
11.53 |
+0.01 |
1,973 |
11,334 |
+0 |
Jan11 |
100825 |
11.82 |
11.87 |
11.73 |
11.80 |
+0.01 |
319 |
1,298 |
+57 |
Mar11 |
100825 |
12.03 |
12.06 |
12.03 |
12.06 |
unch |
316 |
955 |
+72 |
Total Volume and Open Interest |
3,641 |
19,453 |
-156 |
Live Cattle(CME) |
Aug10 |
100825 |
99.200 |
99.350 |
98.250 |
98.600 |
-0.880 |
2,068 |
3,837 |
-1,137 |
Oct10 |
100825 |
99.400 |
99.480 |
98.550 |
98.680 |
-0.770 |
20,362 |
162,787 |
+1,175 |
Dec10 |
100825 |
100.800 |
100.800 |
100.000 |
100.285 |
-0.665 |
7,225 |
79,370 |
+1,211 |
Feb11 |
100825 |
100.600 |
100.680 |
99.980 |
100.450 |
-0.450 |
5,070 |
45,624 |
+1,155 |
Apr11 |
100825 |
101.580 |
102.000 |
101.000 |
101.930 |
+0.230 |
2,441 |
30,660 |
+776 |
Jun11 |
100825 |
98.580 |
98.700 |
97.930 |
98.550 |
-0.235 |
1,267 |
13,986 |
+167 |
Total Volume and Open Interest |
38,746 |
342,847 |
+3,508 |
Feeder Cattle(CME) |
Aug10 |
100825 |
114.550 |
114.800 |
114.400 |
114.750 |
+0.150 |
417 |
2,325 |
-447 |
Sep10 |
100825 |
116.100 |
116.785 |
115.730 |
116.400 |
+0.200 |
947 |
7,015 |
-187 |
Oct10 |
100825 |
117.000 |
117.680 |
116.385 |
117.400 |
+0.200 |
2,071 |
16,156 |
+397 |
Nov10 |
100825 |
116.830 |
117.550 |
116.285 |
117.400 |
+0.300 |
699 |
5,967 |
+309 |
Jan11 |
100825 |
116.035 |
116.700 |
115.850 |
116.580 |
-0.020 |
368 |
3,196 |
+77 |
Mar11 |
100825 |
115.535 |
115.800 |
115.200 |
115.800 |
+0.165 |
78 |
1,716 |
+52 |
Apr11 |
100825 |
115.385 |
116.000 |
115.200 |
115.700 |
unch |
18 |
185 |
-1 |
Total Volume and Open Interest |
4,659 |
37,306 |
+217 |
Lean Hogs(CME) |
Oct10 |
100825 |
77.500 |
78.450 |
76.650 |
77.100 |
-0.185 |
14,099 |
94,718 |
-522 |
Dec10 |
100825 |
74.900 |
75.725 |
74.200 |
74.785 |
-0.015 |
4,493 |
55,350 |
+486 |
Feb11 |
100825 |
77.400 |
77.950 |
76.450 |
76.885 |
-0.340 |
2,468 |
27,619 |
+265 |
Apr11 |
100825 |
77.750 |
78.250 |
76.975 |
77.385 |
-0.065 |
1,470 |
21,353 |
+242 |
May11 |
100825 |
81.200 |
81.200 |
80.250 |
80.800 |
+0.200 |
48 |
843 |
+7 |
Jun11 |
100825 |
82.980 |
83.450 |
82.500 |
83.080 |
+0.295 |
1,723 |
13,809 |
+1,070 |
Jul11 |
100825 |
81.550 |
81.700 |
80.785 |
81.450 |
+0.150 |
52 |
2,752 |
+6 |
Aug11 |
100825 |
79.700 |
79.725 |
78.550 |
79.600 |
+0.300 |
28 |
1,667 |
+8 |
Total Volume and Open Interest |
24,411 |
218,479 |
+1,587 |
Class III Milk(CME) |
Aug10 |
100825 |
15.16 |
15.16 |
15.15 |
15.15 |
unch |
5 |
4,603 |
-3 |
Sep10 |
100825 |
15.66 |
15.73 |
15.60 |
15.73 |
+0.05 |
134 |
4,569 |
+24 |
Oct10 |
100825 |
15.45 |
15.64 |
15.45 |
15.51 |
+0.01 |
332 |
4,625 |
+30 |
Nov10 |
100825 |
14.95 |
15.00 |
14.88 |
14.94 |
-0.05 |
114 |
3,804 |
-4 |
Dec10 |
100825 |
14.53 |
14.56 |
14.46 |
14.55 |
unch |
33 |
3,960 |
-7 |
Total Volume and Open Interest |
828 |
26,693 |
+121 |
Cocoa(ICE) |
Sep10 |
100825 |
2730 |
2741 |
2719 |
2719 |
-58 |
18 |
111 |
-29 |
Dec10 |
100825 |
2802 |
2810 |
2742 |
2752 |
-60 |
7,665 |
64,021 |
-1,687 |
Mar11 |
100825 |
2853 |
2853 |
2775 |
2783 |
-60 |
1,653 |
24,254 |
+433 |
May11 |
100825 |
2840 |
2852 |
2799 |
2802 |
-60 |
524 |
10,320 |
+183 |
Jul11 |
100825 |
2870 |
2870 |
2818 |
2818 |
-60 |
4 |
4,535 |
-1 |
Sep11 |
100825 |
2881 |
2884 |
2833 |
2833 |
-63 |
70 |
2,250 |
+33 |
Dec11 |
100825 |
2890 |
2890 |
2845 |
2848 |
-60 |
179 |
4,103 |
+152 |
Total Volume and Open Interest |
10,133 |
114,529 |
-896 |
Coffee "C"(ICE) |
Sep10 |
100825 |
167.30 |
167.80 |
163.50 |
164.10 |
-2.75 |
1,330 |
887 |
-1,010 |
Dec10 |
100825 |
168.45 |
169.90 |
165.35 |
166.60 |
-1.85 |
28,407 |
99,140 |
-5,270 |
Mar11 |
100825 |
168.90 |
169.90 |
165.60 |
166.95 |
-1.90 |
2,007 |
30,528 |
-140 |
May11 |
100825 |
168.70 |
168.85 |
164.90 |
165.95 |
-2.10 |
751 |
7,997 |
+90 |
Jul11 |
100825 |
166.00 |
168.00 |
164.40 |
165.25 |
-2.15 |
128 |
3,450 |
-21 |
Sep11 |
100825 |
167.45 |
167.45 |
163.85 |
164.65 |
-2.20 |
93 |
1,901 |
-75 |
Total Volume and Open Interest |
32,746 |
144,730 |
-6,417 |
Orange Juice(ICE) |
Sep10 |
100825 |
136.85 |
137.25 |
135.50 |
136.35 |
-0.20 |
1,571 |
5,291 |
-1,348 |
Nov10 |
100825 |
139.20 |
140.00 |
137.90 |
139.05 |
-0.10 |
1,964 |
13,541 |
+689 |
Jan11 |
100825 |
140.95 |
141.55 |
139.90 |
140.55 |
-0.15 |
164 |
4,246 |
+10 |
Mar11 |
100825 |
142.00 |
142.00 |
142.00 |
142.00 |
-0.25 |
14 |
593 |
+18 |
May11 |
100825 |
143.45 |
143.45 |
143.45 |
143.45 |
-0.40 |
3 |
225 |
+1 |
Jul11 |
100825 |
143.85 |
143.85 |
143.85 |
143.85 |
-0.40 |
2 |
1,199 |
+1 |
Total Volume and Open Interest |
3,718 |
25,102 |
-629 |
Sugar #11(ICE) |
Oct10 |
100825 |
20.16 |
20.37 |
19.73 |
20.03 |
-0.13 |
71,858 |
253,338 |
+151 |
Mar11 |
100825 |
19.30 |
19.50 |
18.99 |
19.30 |
+0.05 |
50,411 |
167,720 |
+12,220 |
May11 |
100825 |
18.17 |
18.44 |
18.00 |
18.27 |
+0.01 |
13,714 |
51,365 |
-85 |
Jul11 |
100825 |
17.12 |
17.41 |
16.96 |
17.24 |
+0.06 |
11,223 |
79,617 |
+775 |
Oct11 |
100825 |
17.00 |
17.00 |
16.61 |
16.84 |
+0.01 |
4,854 |
30,731 |
+7 |
Total Volume and Open Interest |
155,352 |
648,019 |
+13,290 |
London Cocoa(LCE) |
Sep10 |
100825 |
2085 |
2089 |
2039 |
2053 |
-40 |
1,980 |
56,942 |
-535 |
Dec10 |
100825 |
1994 |
2000 |
1964 |
1967 |
-38 |
3,656 |
44,158 |
+205 |
Mar11 |
100825 |
2003 |
2010 |
1971 |
1979 |
-38 |
1,767 |
41,990 |
+312 |
May11 |
100825 |
2010 |
2018 |
1987 |
1991 |
-40 |
1,179 |
15,730 |
-489 |
Jul11 |
100825 |
2013 |
2024 |
2003 |
2005 |
-38 |
282 |
5,754 |
-154 |
Sep11 |
100825 |
2025 |
2037 |
2003 |
2003 |
-43 |
13 |
4,081 |
-2 |
Dec11 |
100825 |
2031 |
2045 |
2007 |
2007 |
-40 |
103 |
8,051 |
+59 |
Total Volume and Open Interest |
9,000 |
181,164 |
-584 |
London Sugar(LCE) |
Oct10 |
100825 |
577.40 |
588.90 |
573.00 |
586.90 |
+17.00 |
4,786 |
31,296 |
-1,488 |
Dec10 |
100825 |
520.60 |
531.00 |
519.20 |
530.90 |
+13.60 |
1,514 |
16,678 |
+260 |
Mar11 |
100825 |
517.00 |
524.00 |
513.20 |
523.70 |
+12.50 |
845 |
10,199 |
+500 |
May11 |
100825 |
499.00 |
505.70 |
496.80 |
505.30 |
+10.90 |
74 |
4,483 |
+33 |
Aug11 |
100825 |
480.60 |
486.40 |
477.00 |
484.80 |
+7.50 |
80 |
3,534 |
+51 |
Total Volume and Open Interest |
7,521 |
67,096 |
-484 |
Cotton(ICE) |
Oct10 |
100825 |
88.69 |
88.75 |
88.15 |
88.15 |
-0.27 |
48 |
934 |
-3 |
Dec10 |
100825 |
85.11 |
85.60 |
84.63 |
84.86 |
-0.36 |
13,269 |
142,584 |
-913 |
Mar11 |
100825 |
83.73 |
84.06 |
83.13 |
83.58 |
-0.15 |
3,519 |
51,461 |
+505 |
May11 |
100825 |
83.45 |
83.95 |
83.03 |
83.59 |
+0.04 |
460 |
4,138 |
+240 |
Jul11 |
100825 |
83.38 |
83.70 |
82.95 |
83.51 |
+0.24 |
470 |
10,396 |
+292 |
Oct11 |
100825 |
79.88 |
79.88 |
79.88 |
79.88 |
+0.04 |
0 |
10 |
+0 |
Total Volume and Open Interest |
17,983 |
212,799 |
+143 |
Lumber(CME) |
Sep10 |
100825 |
209.8 |
211.3 |
206.5 |
210.6 |
+2.1 |
252 |
2,513 |
-100 |
Nov10 |
100825 |
208.8 |
209.0 |
205.5 |
207.1 |
-0.6 |
442 |
5,544 |
+53 |
Jan11 |
100825 |
226.0 |
227.8 |
224.0 |
225.2 |
+0.2 |
43 |
836 |
+14 |
Mar11 |
100825 |
240.0 |
240.0 |
240.0 |
240.0 |
-3.0 |
0 |
38 |
+0 |
Total Volume and Open Interest |
737 |
8,934 |
-33 |
Crude Oil(NYM) |
Oct10 |
100825 |
71.47 |
72.97 |
70.76 |
72.52 |
+0.89 |
340,994 |
323,006 |
-3,906 |
Nov10 |
100825 |
72.10 |
73.68 |
71.49 |
73.24 |
+0.88 |
103,503 |
139,502 |
+2,023 |
Dec10 |
100825 |
73.00 |
74.57 |
72.35 |
74.11 |
+0.89 |
72,746 |
189,345 |
+177 |
Jan11 |
100825 |
73.83 |
75.26 |
73.13 |
74.87 |
+0.90 |
19,908 |
56,081 |
+1,793 |
Feb11 |
100825 |
74.89 |
75.70 |
73.78 |
75.51 |
+0.91 |
6,900 |
27,509 |
+945 |
Mar11 |
100825 |
75.15 |
76.27 |
74.29 |
76.06 |
+0.91 |
4,612 |
29,649 |
+212 |
Apr11 |
100825 |
75.63 |
76.55 |
74.98 |
76.55 |
+0.91 |
4,239 |
13,535 |
-211 |
May11 |
100825 |
75.97 |
77.02 |
75.91 |
77.02 |
+0.92 |
4,030 |
10,721 |
+642 |
Jun11 |
100825 |
76.80 |
77.82 |
75.70 |
77.46 |
+0.93 |
11,416 |
50,001 |
-504 |
Jul11 |
100825 |
77.16 |
77.87 |
77.16 |
77.87 |
+0.94 |
2,035 |
25,342 |
+377 |
Aug11 |
100825 |
76.70 |
78.20 |
76.56 |
78.20 |
+0.95 |
878 |
8,715 |
-80 |
Sep11 |
100825 |
76.88 |
78.78 |
76.88 |
78.52 |
+0.96 |
1,996 |
11,035 |
+997 |
Oct11 |
100825 |
78.84 |
78.84 |
78.84 |
78.84 |
+0.97 |
582 |
6,411 |
+20 |
Nov11 |
100825 |
79.17 |
79.17 |
79.17 |
79.17 |
+0.97 |
561 |
11,923 |
-124 |
Dec11 |
100825 |
78.79 |
79.91 |
77.76 |
79.51 |
+0.97 |
15,194 |
119,953 |
-279 |
Jan12 |
100825 |
79.70 |
79.70 |
79.70 |
79.70 |
+0.97 |
99 |
10,144 |
+20 |
Total Volume and Open Interest |
600,260 |
1,246,591 |
+2,369 |
e-miNY Crude Oil(NYM) |
Aug10 |
100719 |
75.625 |
77.675 |
75.525 |
76.550 |
+0.550 |
7,852 |
2,160 |
-393 |
Sep10 |
100819 |
75.200 |
76.100 |
73.950 |
74.425 |
-1.000 |
13,704 |
5,369 |
-163 |
Oct10 |
100825 |
71.425 |
72.975 |
70.750 |
72.525 |
+0.900 |
15,378 |
4,171 |
+772 |
Nov10 |
100825 |
72.425 |
73.500 |
71.525 |
73.250 |
+0.900 |
461 |
584 |
+24 |
Dec10 |
100825 |
73.400 |
74.500 |
72.450 |
74.100 |
+0.875 |
154 |
454 |
+17 |
Jan11 |
100825 |
74.400 |
74.875 |
73.600 |
74.875 |
+0.900 |
6 |
15 |
-5 |
Feb11 |
100825 |
75.500 |
75.500 |
75.500 |
75.500 |
+0.900 |
0 |
2 |
+0 |
Mar11 |
100825 |
76.050 |
76.050 |
76.050 |
76.050 |
+0.900 |
0 |
6 |
+0 |
Apr11 |
100825 |
76.550 |
76.550 |
76.550 |
76.550 |
+0.900 |
0 |
3 |
+0 |
May11 |
100825 |
77.025 |
77.025 |
77.025 |
77.025 |
+0.925 |
|
|
|
Total Volume and Open Interest |
16,007 |
5,300 |
+815 |
Heating Oil(NYM) |
Sep10 |
100825 |
193.25 |
197.80 |
192.56 |
197.06 |
+3.49 |
29,798 |
25,465 |
-3,625 |
Oct10 |
100825 |
195.10 |
199.34 |
194.19 |
198.56 |
+3.19 |
43,472 |
77,182 |
+5,106 |
Nov10 |
100825 |
198.56 |
201.61 |
196.64 |
200.86 |
+3.04 |
8,496 |
42,177 |
-671 |
Dec10 |
100825 |
201.03 |
203.78 |
199.03 |
203.23 |
+2.91 |
11,747 |
47,302 |
+3,130 |
Jan11 |
100825 |
203.57 |
206.29 |
201.50 |
205.64 |
+2.82 |
3,631 |
30,532 |
-323 |
Feb11 |
100825 |
204.30 |
207.74 |
203.12 |
207.24 |
+2.76 |
1,448 |
13,237 |
+315 |
Mar11 |
100825 |
204.93 |
208.45 |
204.08 |
207.99 |
+2.71 |
1,245 |
12,512 |
+494 |
Apr11 |
100825 |
205.34 |
208.75 |
205.34 |
208.12 |
+2.76 |
427 |
6,705 |
+76 |
May11 |
100825 |
205.90 |
209.00 |
205.90 |
208.36 |
+2.80 |
321 |
7,071 |
+14 |
Jun11 |
100825 |
205.91 |
209.44 |
204.68 |
208.76 |
+2.85 |
2,087 |
21,400 |
+392 |
Jul11 |
100825 |
207.75 |
210.27 |
207.75 |
210.27 |
+2.85 |
50 |
2,454 |
+27 |
Aug11 |
100825 |
209.50 |
211.97 |
209.50 |
211.97 |
+2.85 |
20 |
2,307 |
+2 |
Total Volume and Open Interest |
104,103 |
309,435 |
+5,139 |
Gasoline(NYMEX) |
Sep10 |
100825 |
184.35 |
187.25 |
182.41 |
186.39 |
+1.45 |
30,151 |
33,915 |
-5,868 |
Oct10 |
100825 |
180.93 |
183.35 |
178.49 |
182.54 |
+1.61 |
41,153 |
90,342 |
+878 |
Nov10 |
100825 |
181.59 |
184.12 |
178.80 |
182.88 |
+1.58 |
10,554 |
49,288 |
+136 |
Dec10 |
100825 |
183.46 |
184.92 |
180.03 |
184.13 |
+1.62 |
7,854 |
25,593 |
+584 |
Jan11 |
100825 |
184.63 |
186.80 |
182.22 |
186.33 |
+1.68 |
1,796 |
15,291 |
+266 |
Feb11 |
100825 |
187.83 |
189.04 |
184.72 |
188.70 |
+1.71 |
799 |
5,904 |
-151 |
Mar11 |
100825 |
189.52 |
191.40 |
189.05 |
191.06 |
+1.73 |
1,086 |
4,459 |
+117 |
Apr11 |
100825 |
200.81 |
203.50 |
200.79 |
203.45 |
+1.72 |
733 |
8,006 |
+365 |
May11 |
100825 |
201.22 |
204.62 |
201.22 |
204.62 |
+1.75 |
424 |
3,742 |
-41 |
Jun11 |
100825 |
203.84 |
205.63 |
203.62 |
205.63 |
+1.79 |
695 |
5,017 |
+49 |
Total Volume and Open Interest |
95,677 |
251,276 |
-3,366 |
e-miNY RBOB Gasoline(NYM) |
Sep10 |
100825 |
186.40 |
186.40 |
186.39 |
186.40 |
+1.50 |
2 |
4 |
+2 |
Oct10 |
100825 |
182.50 |
182.54 |
182.50 |
182.50 |
+1.60 |
0 |
1 |
+0 |
Nov10 |
100825 |
182.90 |
182.90 |
182.88 |
182.90 |
+1.60 |
0 |
1 |
+0 |
Dec10 |
100825 |
184.10 |
184.13 |
184.10 |
184.10 |
+1.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2 |
13 |
+2 |
Natural Gas(NYM) |
Sep10 |
100825 |
4.040 |
4.056 |
3.838 |
3.871 |
-0.168 |
59,469 |
30,398 |
-5,822 |
Oct10 |
100825 |
4.057 |
4.074 |
3.864 |
3.896 |
-0.163 |
52,453 |
195,042 |
+10,117 |
Nov10 |
100825 |
4.264 |
4.264 |
4.098 |
4.132 |
-0.117 |
22,499 |
139,088 |
+3,885 |
Dec10 |
100825 |
4.484 |
4.489 |
4.377 |
4.411 |
-0.081 |
12,485 |
57,944 |
+1,003 |
Jan11 |
100825 |
4.645 |
4.645 |
4.524 |
4.567 |
-0.069 |
11,582 |
82,604 |
+374 |
Feb11 |
100825 |
4.627 |
4.627 |
4.515 |
4.557 |
-0.067 |
2,204 |
20,112 |
-167 |
Mar11 |
100825 |
4.557 |
4.557 |
4.450 |
4.495 |
-0.063 |
6,177 |
58,810 |
+1,181 |
Apr11 |
100825 |
4.450 |
4.451 |
4.364 |
4.403 |
-0.063 |
4,388 |
49,812 |
+484 |
May11 |
100825 |
4.468 |
4.477 |
4.395 |
4.430 |
-0.062 |
1,314 |
22,942 |
-38 |
Jun11 |
100825 |
4.546 |
4.546 |
4.453 |
4.490 |
-0.058 |
678 |
8,409 |
-54 |
Jul11 |
100825 |
4.600 |
4.603 |
4.525 |
4.562 |
-0.055 |
664 |
6,588 |
+112 |
Aug11 |
100825 |
4.655 |
4.657 |
4.581 |
4.616 |
-0.053 |
424 |
8,195 |
-54 |
Sep11 |
100825 |
4.680 |
4.685 |
4.609 |
4.641 |
-0.053 |
845 |
7,247 |
+174 |
Oct11 |
100825 |
4.762 |
4.762 |
4.681 |
4.718 |
-0.053 |
1,343 |
20,301 |
-52 |
Nov11 |
100825 |
4.985 |
4.985 |
4.918 |
4.958 |
-0.043 |
276 |
6,454 |
+92 |
Dec11 |
100825 |
5.265 |
5.265 |
5.200 |
5.243 |
-0.036 |
448 |
15,844 |
+119 |
Total Volume and Open Interest |
178,678 |
828,565 |
+11,522 |
Brent Crude Oil(ICE) |
Oct10 |
100825 |
72.33 |
73.90 |
71.75 |
73.48 |
+1.10 |
183,327 |
222,330 |
-5,319 |
Nov10 |
100825 |
72.92 |
74.36 |
72.22 |
73.93 |
+1.02 |
82,250 |
155,451 |
+4,589 |
Dec10 |
100825 |
73.54 |
74.77 |
72.82 |
74.52 |
+1.00 |
56,407 |
124,216 |
-3,779 |
Jan11 |
100825 |
74.45 |
75.26 |
73.50 |
75.06 |
+0.97 |
12,676 |
35,641 |
+1,199 |
Feb11 |
100825 |
75.05 |
75.80 |
74.08 |
75.60 |
+0.95 |
8,460 |
24,623 |
-87 |
Mar11 |
100825 |
75.58 |
76.15 |
74.67 |
76.15 |
+0.94 |
6,060 |
19,067 |
+1,422 |
Apr11 |
100825 |
76.13 |
76.71 |
75.17 |
76.71 |
+0.94 |
3,158 |
10,551 |
+449 |
May11 |
100825 |
76.65 |
77.24 |
75.70 |
77.24 |
+0.94 |
3,173 |
16,064 |
-301 |
Jun11 |
100825 |
77.14 |
77.74 |
76.20 |
77.74 |
+0.94 |
7,717 |
24,867 |
+705 |
Jul11 |
100825 |
78.20 |
78.20 |
78.20 |
78.20 |
+0.94 |
1,479 |
7,811 |
+255 |
Aug11 |
100825 |
78.10 |
78.60 |
78.10 |
78.60 |
+0.93 |
1,047 |
4,600 |
+156 |
Sep11 |
100825 |
78.97 |
78.97 |
78.97 |
78.97 |
+0.93 |
1,088 |
5,730 |
+421 |
Oct11 |
100825 |
78.11 |
79.46 |
77.69 |
79.31 |
+0.93 |
1,727 |
3,729 |
-355 |
Nov11 |
100825 |
79.63 |
79.63 |
79.63 |
79.63 |
+0.93 |
1,806 |
8,087 |
+123 |
Total Volume and Open Interest |
383,515 |
784,354 |
-942 |
Gas Oil(ICE) |
Sep10 |
100825 |
617.00 |
631.00 |
614.50 |
620.50 |
+3.25 |
39,995 |
108,565 |
-1,914 |
Oct10 |
100825 |
619.50 |
633.75 |
617.50 |
623.75 |
+2.75 |
41,539 |
114,308 |
-537 |
Nov10 |
100825 |
624.00 |
635.75 |
620.25 |
626.75 |
+2.25 |
10,250 |
57,695 |
+1,122 |
Dec10 |
100825 |
628.00 |
638.50 |
623.75 |
629.75 |
+1.75 |
17,443 |
93,219 |
+178 |
Jan11 |
100825 |
637.50 |
640.75 |
628.25 |
634.25 |
+1.25 |
4,696 |
41,263 |
+922 |
Feb11 |
100825 |
637.50 |
646.00 |
632.50 |
638.25 |
+1.00 |
1,186 |
26,851 |
-243 |
Mar11 |
100825 |
643.00 |
649.75 |
637.75 |
642.00 |
+0.75 |
983 |
16,298 |
-519 |
Apr11 |
100825 |
644.75 |
646.50 |
644.75 |
645.25 |
+0.75 |
493 |
15,985 |
+98 |
May11 |
100825 |
647.25 |
654.75 |
644.25 |
648.25 |
+0.50 |
87 |
16,425 |
-64 |
Jun11 |
100825 |
651.00 |
659.50 |
646.00 |
651.50 |
+0.50 |
2,494 |
45,260 |
+31 |
Total Volume and Open Interest |
124,680 |
644,306 |
+897 |
Ethanol(CBOT) |
Aug10 |
100804 |
1.745 |
1.745 |
1.745 |
1.745 |
+0.006 |
19 |
63 |
-82 |
Sep10 |
100825 |
1.843 |
1.857 |
1.825 |
1.850 |
+0.021 |
113 |
467 |
+1 |
Oct10 |
100825 |
1.736 |
1.745 |
1.735 |
1.745 |
+0.015 |
221 |
887 |
-74 |
Nov10 |
100825 |
1.702 |
1.717 |
1.702 |
1.717 |
+0.012 |
37 |
1,017 |
+28 |
Dec10 |
100825 |
1.710 |
1.710 |
1.697 |
1.701 |
+0.004 |
23 |
1,834 |
-14 |
Jan11 |
100825 |
1.700 |
1.710 |
1.700 |
1.707 |
+0.009 |
45 |
1,411 |
+25 |
Feb11 |
100825 |
1.720 |
1.720 |
1.720 |
1.720 |
+0.010 |
25 |
860 |
+15 |
Mar11 |
100825 |
1.730 |
1.730 |
1.730 |
1.730 |
unch |
10 |
651 |
+10 |
Total Volume and Open Interest |
556 |
11,206 |
+42 |
WTI Crude Oil(ICE) |
Oct10 |
100825 |
71.57 |
72.95 |
70.76 |
72.52 |
+0.89 |
97,803 |
89,598 |
+1,484 |
Nov10 |
100825 |
72.38 |
73.63 |
71.49 |
73.24 |
+0.88 |
37,286 |
53,988 |
-162 |
Dec10 |
100825 |
73.36 |
74.49 |
72.34 |
74.11 |
+0.89 |
25,867 |
94,817 |
+1,988 |
Jan11 |
100825 |
74.15 |
75.23 |
73.09 |
74.87 |
+0.90 |
3,867 |
16,340 |
+349 |
Feb11 |
100825 |
74.79 |
75.85 |
73.97 |
75.51 |
+0.91 |
1,290 |
11,421 |
+44 |
Mar11 |
100825 |
74.94 |
76.06 |
74.26 |
76.06 |
+0.91 |
1,379 |
9,753 |
+62 |
Apr11 |
100825 |
75.43 |
76.55 |
74.75 |
76.55 |
+0.91 |
830 |
5,787 |
+60 |
May11 |
100825 |
75.89 |
77.02 |
75.22 |
77.02 |
+0.92 |
872 |
3,663 |
+10 |
Jun11 |
100825 |
76.68 |
77.67 |
75.79 |
77.46 |
+0.93 |
2,445 |
22,704 |
+356 |
Jul11 |
100825 |
77.87 |
77.87 |
77.87 |
77.87 |
+0.94 |
174 |
10,296 |
-6 |
Aug11 |
100825 |
78.20 |
78.20 |
78.20 |
78.20 |
+0.95 |
136 |
3,016 |
+67 |
Sep11 |
100825 |
78.52 |
78.52 |
78.52 |
78.52 |
+0.96 |
67 |
3,101 |
-3 |
Oct11 |
100825 |
78.84 |
78.84 |
78.84 |
78.84 |
+0.97 |
45 |
2,715 |
+7 |
Nov11 |
100825 |
79.17 |
79.17 |
79.17 |
79.17 |
+0.97 |
121 |
5,876 |
-62 |
Dec11 |
100825 |
79.08 |
79.86 |
77.78 |
79.51 |
+0.97 |
6,446 |
47,361 |
-584 |
Jan12 |
100825 |
79.70 |
79.70 |
79.70 |
79.70 |
+0.97 |
47 |
4,595 |
-33 |
Total Volume and Open Interest |
181,961 |
447,080 |
+2,987 |
US Dollar Index(ICE) |
Sep10 |
100825 |
83.365 |
83.570 |
83.000 |
83.330 |
+0.125 |
37,583 |
28,153 |
-8,810 |
Dec10 |
100825 |
83.765 |
83.875 |
83.400 |
83.680 |
+0.115 |
175 |
825 |
+1 |
Mar11 |
100825 |
84.040 |
84.040 |
84.040 |
84.040 |
+0.115 |
|
|
|
Total Volume and Open Interest |
37,758 |
28,979 |
-8,809 |
Australian Dollar(CME) |
Sep10 |
100825 |
88.01 |
88.76 |
87.43 |
88.03 |
-0.12 |
119,480 |
104,218 |
-5,808 |
Dec10 |
100825 |
87.15 |
87.75 |
86.55 |
87.10 |
-0.10 |
955 |
3,055 |
+531 |
Mar11 |
100825 |
86.19 |
86.28 |
86.19 |
86.19 |
-0.09 |
2 |
5 |
+2 |
Total Volume and Open Interest |
120,437 |
107,434 |
-5,275 |
British Pound(CME) |
Sep10 |
100825 |
154.03 |
154.71 |
153.86 |
154.48 |
+0.10 |
126,371 |
136,628 |
+1,668 |
Dec10 |
100825 |
154.31 |
154.61 |
153.82 |
154.39 |
+0.10 |
471 |
2,560 |
+208 |
Mar11 |
100825 |
154.32 |
154.32 |
154.22 |
154.32 |
+0.10 |
2 |
144 |
+0 |
Total Volume and Open Interest |
126,844 |
139,333 |
+1,876 |
Canadian Dollar(CME) |
Sep10 |
100825 |
94.21 |
94.54 |
93.70 |
94.27 |
-0.04 |
125,930 |
85,139 |
+495 |
Dec10 |
100825 |
94.17 |
94.35 |
93.60 |
94.13 |
-0.04 |
4,061 |
8,330 |
+1,238 |
Mar11 |
100825 |
93.93 |
94.01 |
93.55 |
93.99 |
-0.02 |
115 |
1,074 |
+55 |
Jun11 |
100825 |
93.37 |
93.83 |
93.37 |
93.82 |
-0.01 |
17 |
388 |
+7 |
Total Volume and Open Interest |
130,128 |
94,976 |
+1,800 |
Japanese Yen(CME) |
Sep10 |
100825 |
118.91 |
119.02 |
117.89 |
118.04 |
-0.70 |
212,060 |
137,235 |
+3,374 |
Dec10 |
100825 |
118.89 |
119.18 |
118.04 |
118.17 |
-0.70 |
2,544 |
2,760 |
+1,125 |
Mar11 |
100825 |
118.32 |
119.01 |
118.32 |
118.32 |
-0.69 |
28 |
65 |
+14 |
Total Volume and Open Interest |
214,665 |
140,128 |
+4,531 |
Swiss Franc(CME) |
Sep10 |
100825 |
96.90 |
97.62 |
96.83 |
97.19 |
+0.21 |
49,169 |
56,610 |
+2,415 |
Dec10 |
100825 |
97.12 |
97.70 |
97.00 |
97.31 |
+0.22 |
471 |
694 |
+36 |
Mar11 |
100825 |
97.46 |
97.46 |
97.21 |
97.46 |
+0.25 |
3 |
11 |
+1 |
Total Volume and Open Interest |
49,643 |
57,316 |
+2,452 |
EuroFX(CME) |
Sep10 |
100825 |
126.34 |
127.27 |
126.07 |
126.54 |
-0.18 |
378,965 |
239,724 |
-4,817 |
Dec10 |
100825 |
126.34 |
127.20 |
126.10 |
126.52 |
-0.17 |
2,762 |
5,403 |
+414 |
Mar11 |
100825 |
126.50 |
126.65 |
126.50 |
126.50 |
-0.15 |
1 |
314 |
+1 |
Total Volume and Open Interest |
381,729 |
245,448 |
-4,402 |
Mexican Peso(CME) |
Sep10 |
100825 |
769.5 |
771.8 |
761.2 |
767.5 |
-2.8 |
37,834 |
100,291 |
-1,939 |
Oct10 |
100825 |
765.8 |
768.5 |
765.8 |
765.8 |
-2.8 |
|
|
|
Total Volume and Open Interest |
39,183 |
101,768 |
-1,216 |
Brazilian Real(CME) |
Sep10 |
100825 |
565.95 |
566.35 |
565.95 |
565.95 |
-0.40 |
663 |
2,732 |
+798 |
Oct10 |
100825 |
562.25 |
562.65 |
562.25 |
562.25 |
-0.40 |
|
|
|
Nov10 |
100825 |
558.55 |
558.90 |
558.55 |
558.55 |
-0.35 |
0 |
1 |
+0 |
Dec10 |
100825 |
553.70 |
555.55 |
553.70 |
555.55 |
-0.20 |
641 |
1,276 |
+677 |
Total Volume and Open Interest |
1,304 |
4,016 |
+1,475 |
30-Year T-Bonds(CBOT) |
Sep10 |
100825 |
135~260 |
136~310 |
134~310 |
135~060 |
-0~180 |
489,904 |
567,507 |
-85,100 |
Dec10 |
100825 |
134~150 |
135~190 |
133~200 |
133~260 |
-0~180 |
157,320 |
176,289 |
+97,166 |
Mar11 |
100825 |
132~220 |
133~080 |
132~220 |
132~220 |
-0~180 |
8 |
32 |
-1 |
Total Volume and Open Interest |
647,232 |
743,828 |
+12,065 |
10-Year T-Notes(CBOT) |
Sep10 |
100825 |
126~150 |
126~280 |
125~260 |
125~295 |
-0~155 |
1,556,615 |
1,588,081 |
-119,504 |
Dec10 |
100825 |
125~205 |
126~025 |
125~000 |
125~030 |
-0~160 |
315,854 |
467,027 |
+160,577 |
Mar11 |
100825 |
125~035 |
125~035 |
124~135 |
124~135 |
-0~155 |
4 |
68 |
+1 |
Total Volume and Open Interest |
1,872,473 |
2,055,210 |
+41,074 |
5-Year T-Notes(CBOT) |
Sep10 |
100825 |
121~005 |
121~028 |
120~082 |
120~091 |
-0~036 |
546,067 |
970,871 |
-48,506 |
Dec10 |
100825 |
120~040 |
120~065 |
119~115 |
119~124 |
-0~034 |
138,920 |
205,607 |
+72,670 |
Mar11 |
100825 |
119~002 |
119~036 |
119~002 |
119~002 |
-0~034 |
|
|
|
Total Volume and Open Interest |
684,987 |
1,176,478 |
+24,164 |
2 Year T-Notes(CBOT) |
Sep10 |
100825 |
109~092 |
109~096 |
109~080 |
109~083 |
-0~007 |
297,181 |
667,679 |
-84,706 |
Dec10 |
100825 |
109~078 |
109~082 |
109~063 |
109~068 |
-0~006 |
136,009 |
164,341 |
+94,169 |
Mar11 |
100825 |
109~042 |
109~048 |
109~042 |
109~042 |
-0~006 |
|
|
|
Total Volume and Open Interest |
433,190 |
832,020 |
+9,463 |
Eurodollars(CME) |
Sep10 |
100825 |
99.673 |
99.680 |
99.645 |
99.662 |
-0.010 |
239,603 |
845,442 |
-4,909 |
Dec10 |
100825 |
99.590 |
99.595 |
99.505 |
99.530 |
-0.055 |
311,587 |
1,144,436 |
+25,539 |
Mar11 |
100825 |
99.530 |
99.540 |
99.450 |
99.470 |
-0.055 |
220,723 |
1,052,492 |
-5,851 |
Jun11 |
100825 |
99.445 |
99.455 |
99.360 |
99.375 |
-0.060 |
242,214 |
891,672 |
-26,178 |
Sep11 |
100825 |
99.335 |
99.340 |
99.245 |
99.260 |
-0.060 |
228,778 |
977,430 |
-2,170 |
Dec11 |
100825 |
99.185 |
99.190 |
99.100 |
99.110 |
-0.060 |
195,813 |
722,968 |
+4,032 |
Mar12 |
100825 |
99.030 |
99.040 |
98.950 |
98.960 |
-0.055 |
134,915 |
504,262 |
+2,661 |
Jun12 |
100825 |
98.865 |
98.890 |
98.780 |
98.795 |
-0.055 |
136,164 |
387,901 |
-465 |
Sep12 |
100825 |
98.700 |
98.740 |
98.620 |
98.635 |
-0.050 |
100,191 |
270,962 |
+1,353 |
Dec12 |
100825 |
98.515 |
98.575 |
98.440 |
98.455 |
-0.050 |
100,179 |
192,909 |
+4,379 |
Mar13 |
100825 |
98.355 |
98.430 |
98.280 |
98.295 |
-0.050 |
64,709 |
218,139 |
+4,707 |
Jun13 |
100825 |
98.170 |
98.250 |
98.095 |
98.110 |
-0.050 |
43,944 |
132,914 |
-1,276 |
Sep13 |
100825 |
97.985 |
98.080 |
97.910 |
97.930 |
-0.045 |
22,378 |
100,174 |
-494 |
Dec13 |
100825 |
97.810 |
97.900 |
97.730 |
97.745 |
-0.040 |
16,360 |
80,452 |
-78 |
Mar14 |
100825 |
97.635 |
97.740 |
97.570 |
97.590 |
-0.035 |
14,494 |
69,630 |
+1,542 |
Jun14 |
100825 |
97.475 |
97.570 |
97.400 |
97.420 |
-0.035 |
9,880 |
50,469 |
-142 |
Sep14 |
100825 |
97.310 |
97.405 |
97.240 |
97.255 |
-0.035 |
6,223 |
38,146 |
-46 |
Dec14 |
100825 |
97.140 |
97.240 |
97.070 |
97.090 |
-0.035 |
3,754 |
60,069 |
-99 |
Total Volume and Open Interest |
2,112,233 |
7,898,270 |
+3,173 |
30 Day Federal Funds(CBOT) |
Aug10 |
100825 |
99.812 |
99.812 |
99.810 |
99.812 |
unch |
525 |
68,129 |
+77 |
Sep10 |
100825 |
99.815 |
99.820 |
99.815 |
99.820 |
unch |
2,601 |
53,070 |
-300 |
Oct10 |
100825 |
99.825 |
99.830 |
99.825 |
99.825 |
unch |
2,756 |
67,936 |
+921 |
Nov10 |
100825 |
99.825 |
99.830 |
99.825 |
99.830 |
unch |
3,239 |
79,534 |
+895 |
Dec10 |
100825 |
99.830 |
99.835 |
99.825 |
99.835 |
unch |
3,468 |
70,021 |
+1,760 |
Jan11 |
100825 |
99.835 |
99.835 |
99.830 |
99.835 |
unch |
2,483 |
58,812 |
-498 |
Total Volume and Open Interest |
39,322 |
603,936 |
+8,066 |
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 |
100825 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
0 |
990 |
+0 |
Dec10 |
100825 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
0 |
542 |
+0 |
Mar11 |
100825 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
0 |
367 |
+0 |
Jun11 |
100825 |
99.732 |
99.732 |
99.732 |
99.732 |
+0.020 |
|
|
|
Sep11 |
100825 |
99.735 |
99.735 |
99.735 |
99.735 |
+0.020 |
|
|
|
Dec11 |
100825 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.020 |
|
|
|
Mar12 |
100825 |
99.705 |
99.705 |
99.705 |
99.705 |
+0.020 |
|
|
|
Jun12 |
100825 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.020 |
|
|
|
Sep12 |
100825 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.020 |
|
|
|
Dec12 |
100825 |
99.510 |
99.510 |
99.510 |
99.510 |
+0.020 |
|
|
|
Total Volume and Open Interest |
0 |
1,899 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep10 |
100825 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
25 |
3,745 |
+0 |
Dec10 |
100825 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
1,825 |
+0 |
Mar11 |
100825 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
2,043 |
+0 |
Jun11 |
100825 |
99.74 |
99.74 |
99.73 |
99.73 |
+0.02 |
1 |
2,883 |
+1 |
Sep11 |
100825 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.02 |
0 |
111 |
+0 |
Dec11 |
100825 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.02 |
0 |
110 |
+0 |
Mar12 |
100825 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.02 |
0 |
305 |
+0 |
Jun12 |
100825 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.02 |
0 |
754 |
+0 |
Total Volume and Open Interest |
26 |
12,088 |
+1 |
Japanese Gov't Bonds(SGX) |
Sep10 |
100825 |
143.04 |
143.17 |
142.97 |
143.03 |
unch |
1,261 |
23,846 |
+312 |
Dec10 |
100825 |
142.90 |
143.00 |
142.78 |
142.85 |
+0.03 |
67 |
260 |
+29 |
Mar11 |
100825 |
140.76 |
140.76 |
140.76 |
140.76 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,328 |
24,106 |
+341 |
Euro-Bund(EUREX) |
Sep10 |
100825 |
133.75 |
134.73 |
133.51 |
134.19 |
+0.29 |
1,024,065 |
1,046,490 |
-15,719 |
Dec10 |
100825 |
132.28 |
133.25 |
132.07 |
132.74 |
+0.30 |
18,444 |
53,497 |
+10,218 |
Mar11 |
100825 |
132.25 |
133.07 |
132.25 |
132.72 |
+0.31 |
162 |
28 |
+4 |
Total Volume and Open Interest |
1,042,671 |
1,100,015 |
-5,497 |
Euro-Bobl(EUREX) |
Sep10 |
100825 |
122.41 |
122.66 |
122.20 |
122.47 |
+0.01 |
460,003 |
793,658 |
+9,530 |
Dec10 |
100825 |
121.22 |
121.43 |
121.08 |
121.24 |
-0.02 |
7,906 |
50,807 |
+3,119 |
Mar11 |
100825 |
120.47 |
120.47 |
120.47 |
120.47 |
+0.01 |
|
|
|
Total Volume and Open Interest |
467,909 |
844,465 |
+12,649 |
3-Mth Euribor(EUREX) |
Sep10 |
100825 |
99.115 |
99.115 |
99.115 |
99.115 |
-0.005 |
34 |
3,505 |
+3 |
Dec10 |
100825 |
99.075 |
99.080 |
99.075 |
99.080 |
-0.015 |
179 |
2,690 |
-98 |
Mar11 |
100825 |
99.025 |
99.030 |
99.025 |
99.030 |
-0.015 |
940 |
1,276 |
+69 |
Total Volume and Open Interest |
1,252 |
11,656 |
-50 |
Long Gilt(LIFFE) |
Sep10 |
100825 |
125~29 |
126~30 |
125~28 |
126~12 |
+0~11 |
220,827 |
193,246 |
-86,909 |
Dec10 |
100825 |
124~18 |
125~18 |
124~17 |
125~02 |
+0~11 |
128,213 |
116,803 |
+93,550 |
Total Volume and Open Interest |
349,040 |
310,049 |
+6,641 |
3-Mth Short Sterling(LIFFE) |
Sep10 |
100825 |
99.28 |
99.28 |
99.25 |
99.26 |
-0.02 |
46,485 |
330,298 |
-11,498 |
Dec10 |
100825 |
99.23 |
99.24 |
99.17 |
99.18 |
-0.06 |
67,786 |
391,567 |
-27,385 |
Mar11 |
100825 |
99.19 |
99.20 |
99.12 |
99.13 |
-0.06 |
53,249 |
288,785 |
-5,458 |
Jun11 |
100825 |
99.12 |
99.13 |
99.06 |
99.07 |
-0.05 |
37,900 |
307,299 |
-1,728 |
Sep11 |
100825 |
99.01 |
99.02 |
98.97 |
98.97 |
-0.04 |
53,680 |
360,265 |
+3,156 |
Dec11 |
100825 |
98.86 |
98.89 |
98.82 |
98.83 |
-0.03 |
47,447 |
393,990 |
+1,024 |
Total Volume and Open Interest |
376,989 |
2,587,694 |
-40,848 |
3-Mth Euribor(LIFFE) |
Sep10 |
100825 |
99.120 |
99.125 |
99.105 |
99.115 |
-0.005 |
93,209 |
606,086 |
-3,791 |
Dec10 |
100825 |
99.095 |
99.100 |
99.065 |
99.080 |
-0.015 |
148,020 |
605,675 |
+7,666 |
Mar11 |
100825 |
99.040 |
99.045 |
99.010 |
99.030 |
-0.015 |
130,015 |
580,981 |
-1,981 |
Total Volume and Open Interest |
1,003,566 |
3,656,395 |
+19,220 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100825 |
95.27 |
95.31 |
95.27 |
95.29 |
+0.03 |
27,666 |
112,662 |
-12,461 |
Dec10 |
100825 |
95.30 |
95.37 |
95.29 |
95.36 |
+0.06 |
52,677 |
203,584 |
-4,651 |
Mar11 |
100825 |
95.29 |
95.36 |
95.29 |
95.35 |
+0.06 |
27,175 |
97,163 |
+7,995 |
Jun11 |
100825 |
95.28 |
95.34 |
95.27 |
95.34 |
+0.07 |
12,619 |
71,261 |
+1,906 |
Sep11 |
100825 |
95.22 |
95.31 |
95.22 |
95.31 |
+0.09 |
3,611 |
39,544 |
+637 |
Dec11 |
100825 |
95.17 |
95.25 |
95.16 |
95.24 |
+0.08 |
3,008 |
31,955 |
-1,039 |
Mar12 |
100825 |
95.13 |
95.19 |
95.11 |
95.18 |
+0.07 |
2,244 |
29,240 |
+62 |
Jun12 |
100825 |
95.12 |
95.17 |
95.12 |
95.16 |
+0.07 |
947 |
11,394 |
+76 |
Sep12 |
100825 |
95.13 |
95.15 |
95.13 |
95.15 |
+0.08 |
55 |
2,417 |
-95 |
Dec12 |
100825 |
95.12 |
95.12 |
95.12 |
95.12 |
+0.09 |
0 |
1,107 |
+0 |
Total Volume and Open Interest |
130,004 |
601,405 |
-7,568 |
10-Year Aus T-Bonds(SFE) |
Sep10 |
100825 |
95.16 |
95.24 |
95.15 |
95.23 |
+0.08 |
68,867 |
364,088 |
-6,239 |
Dec10 |
100825 |
95.22 |
95.22 |
95.22 |
95.22 |
+0.08 |
|
|
|
Total Volume and Open Interest |
68,867 |
364,088 |
-6,239 |
3-Year Aus T-Bonds(SFE) |
Sep10 |
100825 |
95.57 |
95.65 |
95.56 |
95.64 |
+0.08 |
205,994 |
588,354 |
+35,761 |
Dec10 |
100825 |
95.59 |
95.59 |
95.59 |
95.59 |
+0.08 |
|
|
|
Total Volume and Open Interest |
205,994 |
588,354 |
+35,761 |
Gold(CMX) |
Aug10 |
100825 |
1230.7 |
1240.7 |
1230.7 |
1239.5 |
+7.7 |
300 |
466 |
-9 |
Oct10 |
100825 |
1230.8 |
1242.0 |
1230.0 |
1239.9 |
+7.7 |
5,681 |
42,571 |
-258 |
Dec10 |
100825 |
1232.1 |
1243.4 |
1230.9 |
1241.3 |
+7.9 |
136,558 |
368,708 |
+5,701 |
Feb11 |
100825 |
1234.7 |
1244.4 |
1234.0 |
1242.9 |
+8.1 |
481 |
19,660 |
-2 |
Apr11 |
100825 |
1242.6 |
1245.2 |
1241.3 |
1244.4 |
+8.3 |
163 |
16,510 |
-31 |
Jun11 |
100825 |
1242.9 |
1245.9 |
1240.2 |
1245.9 |
+8.5 |
459 |
15,582 |
+97 |
Aug11 |
100825 |
1248.6 |
1248.6 |
1247.5 |
1247.5 |
+8.7 |
228 |
8,382 |
-3 |
Oct11 |
100825 |
1249.1 |
1249.1 |
1249.1 |
1249.1 |
+8.9 |
11 |
7,381 |
+0 |
Dec11 |
100825 |
1248.1 |
1252.6 |
1243.1 |
1250.8 |
+9.1 |
417 |
15,097 |
+126 |
Feb12 |
100825 |
1252.5 |
1252.9 |
1252.5 |
1252.5 |
+9.1 |
0 |
6,658 |
+0 |
Apr12 |
100825 |
1254.6 |
1254.6 |
1254.6 |
1254.6 |
+9.1 |
0 |
6,144 |
+0 |
Jun12 |
100825 |
1256.9 |
1256.9 |
1256.9 |
1256.9 |
+9.2 |
2 |
8,397 |
+0 |
Total Volume and Open Interest |
144,880 |
556,464 |
+5,705 |
Silver(CMX) |
Sep10 |
100825 |
1836.5 |
1904.0 |
1834.5 |
1902.6 |
+64.8 |
55,708 |
25,509 |
-3,257 |
Dec10 |
100825 |
1841.5 |
1909.0 |
1838.5 |
1907.2 |
+64.4 |
24,824 |
63,415 |
+4,062 |
Mar11 |
100825 |
1855.0 |
1913.0 |
1855.0 |
1912.0 |
+65.1 |
1,536 |
12,209 |
+47 |
May11 |
100825 |
1867.5 |
1914.4 |
1867.5 |
1914.4 |
+65.4 |
62 |
7,893 |
+22 |
Jul11 |
100825 |
1871.5 |
1916.7 |
1871.5 |
1916.7 |
+65.8 |
27 |
5,482 |
+9 |
Sep11 |
100825 |
1918.9 |
1918.9 |
1918.9 |
1918.9 |
+66.2 |
219 |
760 |
+202 |
Dec11 |
100825 |
1898.0 |
1922.2 |
1892.0 |
1922.2 |
+66.6 |
32 |
4,174 |
-1 |
Total Volume and Open Interest |
82,555 |
124,185 |
+1,194 |
Platinum(NYMEX) |
Oct10 |
100825 |
1517.6 |
1533.0 |
1511.0 |
1527.4 |
+9.7 |
5,790 |
28,307 |
-431 |
Jan11 |
100825 |
1521.5 |
1535.5 |
1516.0 |
1531.3 |
+9.7 |
155 |
1,751 |
+49 |
Apr11 |
100825 |
1535.2 |
1535.2 |
1535.2 |
1535.2 |
+9.7 |
4 |
190 |
+1 |
Jul11 |
100825 |
1535.2 |
1535.2 |
1535.2 |
1535.2 |
+9.7 |
|
|
|
Total Volume and Open Interest |
5,949 |
30,248 |
-381 |
Palladium(NYMEX) |
Sep10 |
100825 |
486.50 |
495.60 |
483.95 |
491.55 |
+7.30 |
5,260 |
7,639 |
-2,939 |
Dec10 |
100825 |
488.30 |
497.35 |
485.80 |
493.50 |
+7.45 |
4,222 |
11,679 |
+3,162 |
Mar11 |
100825 |
494.90 |
494.90 |
494.80 |
494.80 |
+7.55 |
0 |
49 |
+0 |
Total Volume and Open Interest |
9,485 |
19,378 |
+226 |
Copper(CMX) |
Sep10 |
100825 |
322.40 |
325.90 |
317.75 |
321.10 |
-3.00 |
39,347 |
22,973 |
-817 |
Dec10 |
100825 |
324.50 |
328.00 |
320.00 |
323.15 |
-3.05 |
17,593 |
83,019 |
+1,518 |
Mar11 |
100825 |
323.80 |
326.95 |
321.70 |
324.20 |
-3.05 |
431 |
17,363 |
-1 |
May11 |
100825 |
322.50 |
324.60 |
322.50 |
324.60 |
-3.05 |
41 |
2,281 |
-3 |
Jul11 |
100825 |
322.85 |
325.30 |
322.85 |
324.85 |
-3.05 |
58 |
2,835 |
+22 |
Total Volume and Open Interest |
58,817 |
139,877 |
+890 |
DJIA Index(CBOT) |
Sep10 |
100825 |
10015 |
10075 |
9928 |
10047 |
+24 |
436 |
8,933 |
+17 |
Dec10 |
100825 |
9930 |
9982 |
9930 |
9982 |
+25 |
4 |
47 |
+2 |
Mar11 |
100825 |
9918 |
9918 |
9894 |
9918 |
+24 |
|
|
|
Jun11 |
100825 |
9862 |
9862 |
9843 |
9862 |
+19 |
|
|
|
Total Volume and Open Interest |
440 |
8,980 |
+19 |
E-mini DJIA Index(CBOT) |
Sep10 |
100825 |
10023 |
10078 |
9914 |
10047 |
+24 |
161,421 |
88,781 |
-805 |
Dec10 |
100825 |
9945 |
10005 |
9858 |
9982 |
+25 |
334 |
415 |
+110 |
Mar11 |
100825 |
9901 |
9918 |
9790 |
9918 |
+24 |
0 |
18 |
+0 |
Jun11 |
100825 |
9862 |
9862 |
9862 |
9862 |
+19 |
0 |
1 |
+0 |
Total Volume and Open Interest |
161,755 |
89,215 |
-695 |
S & P 500(CME) |
Sep10 |
100825 |
1049.20 |
1057.70 |
1038.00 |
1054.60 |
+4.80 |
23,770 |
303,144 |
+2,055 |
Dec10 |
100825 |
1038.50 |
1052.30 |
1035.80 |
1049.60 |
+4.80 |
1,033 |
18,487 |
+851 |
Mar11 |
100825 |
1044.70 |
1047.30 |
1030.80 |
1044.70 |
+4.90 |
0 |
807 |
+0 |
Jun11 |
100825 |
1040.20 |
1042.70 |
1026.20 |
1040.20 |
+5.00 |
0 |
268 |
+0 |
Total Volume and Open Interest |
24,803 |
322,706 |
+2,906 |
S & P 500 E-Mini(Globex) |
Sep10 |
100825 |
1050.00 |
1057.75 |
1037.00 |
1054.50 |
+4.75 |
2,466,756 |
2,879,240 |
+56,262 |
Dec10 |
100825 |
1044.00 |
1052.50 |
1032.50 |
1049.50 |
+4.75 |
12,072 |
59,627 |
+4,474 |
Total Volume and Open Interest |
2,478,834 |
2,939,121 |
+60,732 |
NASDAQ 100(CME) |
Sep10 |
100825 |
1772.30 |
1799.00 |
1757.30 |
1789.80 |
+16.00 |
774 |
22,737 |
+162 |
Dec10 |
100825 |
1764.00 |
1787.30 |
1760.00 |
1787.30 |
+16.00 |
7 |
114 |
-5 |
Mar11 |
100825 |
1784.80 |
1784.80 |
1781.80 |
1784.80 |
+16.00 |
|
|
|
Total Volume and Open Interest |
781 |
22,851 |
+157 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100825 |
1773.80 |
1798.50 |
1756.80 |
1789.80 |
+16.00 |
317,739 |
351,458 |
+3,060 |
Dec10 |
100825 |
1770.00 |
1795.50 |
1755.30 |
1787.30 |
+16.00 |
930 |
1,236 |
+174 |
Total Volume and Open Interest |
318,669 |
352,705 |
+3,234 |
S & P Midcap 400(CME) |
Sep10 |
100825 |
710.00 |
724.00 |
709.00 |
722.60 |
+6.20 |
184 |
2,912 |
+180 |
Dec10 |
100825 |
720.60 |
720.60 |
718.40 |
720.60 |
+6.20 |
|
|
|
Mar11 |
100825 |
718.60 |
718.60 |
716.40 |
718.60 |
+6.20 |
|
|
|
Total Volume and Open Interest |
184 |
2,912 |
+180 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep10 |
100825 |
8875 |
8950 |
8740 |
8910 |
+50 |
13,296 |
32,783 |
+2,535 |
Dec10 |
100825 |
8800 |
8915 |
8790 |
8915 |
+50 |
23 |
89 |
+12 |
Total Volume and Open Interest |
13,319 |
32,872 |
+2,547 |
Nikkei 225(SGX) |
Sep10 |
100825 |
8920 |
8945 |
8785 |
8825 |
-150 |
93,903 |
203,184 |
+1,177 |
Dec10 |
100825 |
8815 |
8870 |
8770 |
8770 |
-150 |
575 |
3,583 |
-9 |
Mar11 |
100825 |
8765 |
8765 |
8765 |
8765 |
-150 |
0 |
41 |
+0 |
Total Volume and Open Interest |
94,478 |
208,341 |
+1,168 |
CAC 40(EURONEXT) |
Sep10 |
100825 |
3461.5 |
3496.0 |
3402.5 |
3446.0 |
-40.5 |
136,753 |
393,612 |
+9,926 |
Oct10 |
100825 |
3480.5 |
3493.0 |
3440.5 |
3446.5 |
-40.5 |
26 |
251 |
+10 |
Nov10 |
100825 |
3428.5 |
3428.5 |
3428.5 |
3428.5 |
-40.5 |
|
|
|
Total Volume and Open Interest |
136,780 |
395,589 |
+9,937 |
Hang Seng Index(HKFE) |
Aug10 |
100825 |
20580 |
20643 |
20460 |
20631 |
+55 |
83,163 |
80,208 |
-5,643 |
Sep10 |
100825 |
20490 |
20555 |
20363 |
20550 |
+60 |
9,097 |
16,037 |
+5,455 |
Total Volume and Open Interest |
92,493 |
98,263 |
-121 |
DAX(EUREX) |
Sep10 |
100825 |
5909.0 |
5957.5 |
5836.5 |
5911.0 |
-26.0 |
171,489 |
153,604 |
-948 |
Dec10 |
100825 |
5919.0 |
5956.0 |
5850.0 |
5920.0 |
-26.0 |
1,669 |
14,214 |
+93 |
Mar11 |
100825 |
5941.0 |
5967.5 |
5878.0 |
5931.0 |
-26.0 |
961 |
3,204 |
+577 |
Total Volume and Open Interest |
174,119 |
171,022 |
-278 |
FT-SE 100(EURONEXT) |
Sep10 |
100825 |
5145.00 |
5165.00 |
5062.00 |
5114.50 |
-42.50 |
102,440 |
637,819 |
-1,774 |
Dec10 |
100825 |
5127.50 |
5142.00 |
5050.00 |
5092.00 |
-42.50 |
83 |
7,226 |
-9 |
Mar11 |
100825 |
5050.00 |
5050.00 |
5050.00 |
5050.00 |
-41.50 |
0 |
931 |
+0 |
Total Volume and Open Interest |
102,530 |
646,176 |
-1,782 |
SPI 200(SFE) |
Sep10 |
100825 |
4361.0 |
4365.0 |
4296.0 |
4301.0 |
-68.0 |
46,219 |
228,001 |
-2,947 |
Dec10 |
100825 |
4361.0 |
4361.0 |
4319.0 |
4319.0 |
-69.0 |
87 |
3,988 |
+82 |
Mar11 |
100825 |
4308.0 |
4308.0 |
4308.0 |
4308.0 |
-68.0 |
2 |
1,496 |
+0 |
Total Volume and Open Interest |
46,308 |
234,309 |
-2,865 |
GSCI(CME) |
Sep10 |
100825 |
492.00 |
497.10 |
492.00 |
497.10 |
+3.10 |
246 |
13,949 |
+107 |
Oct10 |
100825 |
500.50 |
500.50 |
500.50 |
500.50 |
+3.25 |
2 |
0 |
+0 |
Nov10 |
100825 |
505.00 |
505.00 |
505.00 |
505.00 |
+3.75 |
|
|
|
Total Volume and Open Interest |
248 |
13,949 |
+107 |
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. |
|
|