|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed October 27, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov10 |
101027 |
1221.75 |
1229.00 |
1199.00 |
1223.75 |
+4.75 |
97,376 |
64,967 |
-22,275 |
Jan11 |
101027 |
1233.25 |
1240.50 |
1211.00 |
1236.00 |
+5.00 |
78,351 |
320,776 |
+11,300 |
Mar11 |
101027 |
1239.25 |
1246.75 |
1217.50 |
1242.00 |
+4.25 |
17,398 |
83,570 |
+3,029 |
May11 |
101027 |
1242.75 |
1247.00 |
1219.00 |
1242.25 |
+3.50 |
7,487 |
58,020 |
+831 |
Jul11 |
101027 |
1244.25 |
1252.00 |
1222.00 |
1245.25 |
+1.75 |
10,615 |
47,964 |
+429 |
Aug11 |
101027 |
1210.50 |
1230.00 |
1209.75 |
1229.25 |
+3.75 |
362 |
1,348 |
-6 |
Sep11 |
101027 |
1194.75 |
1202.25 |
1179.25 |
1202.25 |
+5.25 |
277 |
1,745 |
-2 |
Nov11 |
101027 |
1170.00 |
1177.50 |
1155.25 |
1177.25 |
+6.75 |
6,958 |
68,976 |
+2,140 |
Jan12 |
101027 |
1179.00 |
1180.25 |
1164.50 |
1180.25 |
+6.25 |
117 |
954 |
+36 |
Mar12 |
101027 |
1175.00 |
1182.25 |
1173.75 |
1182.25 |
+7.25 |
48 |
385 |
+8 |
May12 |
101027 |
1173.75 |
1182.00 |
1173.75 |
1182.00 |
+7.00 |
16 |
193 |
+1 |
Jul12 |
101027 |
1177.50 |
1185.25 |
1177.50 |
1185.25 |
+6.75 |
19 |
157 |
+6 |
Aug12 |
101027 |
1173.50 |
1173.50 |
1167.50 |
1173.50 |
+6.00 |
3 |
5 |
+0 |
Sep12 |
101027 |
1156.00 |
1156.00 |
1150.00 |
1156.00 |
+6.00 |
15 |
9 |
+8 |
Total Volume and Open Interest |
219,169 |
651,516 |
-4,447 |
Soybean Meal(CBOT) |
Dec10 |
101027 |
334.80 |
336.70 |
330.10 |
335.90 |
+0.40 |
22,278 |
103,974 |
-31 |
Jan11 |
101027 |
335.40 |
337.80 |
331.20 |
337.10 |
+0.50 |
4,424 |
25,172 |
+37 |
Mar11 |
101027 |
338.20 |
339.50 |
333.30 |
338.90 |
+0.30 |
4,175 |
20,579 |
+756 |
May11 |
101027 |
339.20 |
339.70 |
333.40 |
338.80 |
-0.10 |
2,370 |
19,500 |
+273 |
Jul11 |
101027 |
340.40 |
340.40 |
333.70 |
339.40 |
-0.70 |
2,467 |
14,632 |
+138 |
Aug11 |
101027 |
334.30 |
334.30 |
329.00 |
334.20 |
-0.10 |
423 |
3,052 |
+208 |
Sep11 |
101027 |
321.80 |
327.20 |
321.80 |
327.20 |
+0.50 |
262 |
3,820 |
+17 |
Oct11 |
101027 |
310.90 |
314.10 |
309.80 |
314.10 |
+1.50 |
407 |
1,891 |
+74 |
Dec11 |
101027 |
311.00 |
313.70 |
307.80 |
312.60 |
+1.90 |
1,512 |
7,933 |
+355 |
Jan12 |
101027 |
313.60 |
313.60 |
311.70 |
313.60 |
+1.90 |
7 |
289 |
+1 |
Total Volume and Open Interest |
38,392 |
201,181 |
+1,874 |
Soybean Oil(CBOT) |
Dec10 |
101027 |
49.65 |
49.85 |
48.61 |
49.60 |
+0.07 |
28,980 |
142,161 |
-1,308 |
Jan11 |
101027 |
50.02 |
50.18 |
48.92 |
49.94 |
+0.07 |
6,323 |
95,198 |
+716 |
Mar11 |
101027 |
50.34 |
50.55 |
49.33 |
50.29 |
+0.06 |
6,108 |
52,764 |
+1,667 |
May11 |
101027 |
50.49 |
50.70 |
49.50 |
50.47 |
+0.08 |
2,808 |
20,975 |
+646 |
Jul11 |
101027 |
50.71 |
50.86 |
49.66 |
50.66 |
+0.08 |
2,976 |
18,374 |
+842 |
Aug11 |
101027 |
50.35 |
50.68 |
50.00 |
50.68 |
+0.08 |
1,085 |
3,970 |
+610 |
Sep11 |
101027 |
50.36 |
50.69 |
49.85 |
50.69 |
+0.09 |
437 |
1,776 |
+0 |
Oct11 |
101027 |
49.87 |
50.70 |
49.87 |
50.70 |
+0.10 |
578 |
1,997 |
+191 |
Dec11 |
101027 |
50.93 |
51.06 |
50.02 |
50.92 |
+0.08 |
1,141 |
10,603 |
-128 |
Jan12 |
101027 |
51.02 |
51.02 |
50.94 |
51.02 |
+0.08 |
0 |
15 |
+0 |
Total Volume and Open Interest |
50,436 |
347,905 |
+3,236 |
Canola(WCE) |
Nov10 |
101027 |
527.0 |
533.8 |
522.1 |
530.0 |
+3.0 |
7,498 |
7,472 |
-8,638 |
Jan11 |
101027 |
537.1 |
543.5 |
532.0 |
538.5 |
+1.5 |
17,098 |
134,153 |
+4,325 |
Mar11 |
101027 |
543.8 |
551.0 |
540.0 |
545.8 |
+1.5 |
1,770 |
12,748 |
+278 |
May11 |
101027 |
544.5 |
553.1 |
541.5 |
548.1 |
+2.3 |
223 |
4,237 |
-12 |
Jul11 |
101027 |
541.9 |
553.2 |
541.3 |
548.2 |
+2.3 |
617 |
10,582 |
+415 |
Total Volume and Open Interest |
29,461 |
190,476 |
-1,410 |
Corn(CBOT) |
Dec10 |
101027 |
571.75 |
579.00 |
561.50 |
577.25 |
+6.25 |
173,453 |
602,815 |
-13,866 |
Mar11 |
101027 |
584.00 |
592.00 |
573.50 |
590.25 |
+6.25 |
57,752 |
441,458 |
+5,686 |
May11 |
101027 |
590.00 |
597.75 |
580.50 |
596.00 |
+6.00 |
16,749 |
95,255 |
+2,717 |
Jul11 |
101027 |
593.50 |
601.50 |
584.25 |
599.75 |
+5.75 |
28,149 |
172,622 |
+454 |
Sep11 |
101027 |
555.50 |
559.75 |
550.00 |
557.75 |
+2.50 |
2,457 |
27,201 |
+375 |
Dec11 |
101027 |
538.00 |
542.00 |
533.50 |
539.75 |
+1.50 |
49,135 |
194,942 |
+4,345 |
Mar12 |
101027 |
544.00 |
545.75 |
540.00 |
545.75 |
+1.75 |
1,913 |
12,736 |
+113 |
May12 |
101027 |
544.00 |
549.25 |
544.00 |
549.25 |
+2.00 |
915 |
3,022 |
+302 |
Jul12 |
101027 |
550.00 |
552.75 |
547.00 |
552.75 |
+2.25 |
879 |
5,424 |
+172 |
Sep12 |
101027 |
535.50 |
535.50 |
534.00 |
535.50 |
+1.50 |
126 |
748 |
-19 |
Total Volume and Open Interest |
334,669 |
1,580,990 |
+328 |
Wheat(CBOT) |
Dec10 |
101027 |
694.50 |
707.50 |
686.50 |
702.75 |
+10.75 |
61,650 |
236,863 |
-4,441 |
Mar11 |
101027 |
731.50 |
745.50 |
726.50 |
741.50 |
+10.50 |
23,262 |
102,335 |
+3,844 |
May11 |
101027 |
750.00 |
763.75 |
746.75 |
760.25 |
+10.25 |
4,204 |
33,243 |
+412 |
Jul11 |
101027 |
759.00 |
772.00 |
757.00 |
770.25 |
+10.50 |
8,008 |
82,789 |
+1,112 |
Sep11 |
101027 |
780.00 |
788.75 |
777.00 |
788.75 |
+7.50 |
1,412 |
13,231 |
+255 |
Dec11 |
101027 |
796.00 |
804.50 |
792.25 |
803.75 |
+6.00 |
6,464 |
47,648 |
+1,691 |
Total Volume and Open Interest |
105,289 |
527,531 |
+3,011 |
Wheat(KCBT) |
Dec10 |
101027 |
739.75 |
754.50 |
735.00 |
754.00 |
+15.50 |
11,948 |
79,105 |
-2,026 |
Mar11 |
101027 |
753.75 |
769.50 |
750.50 |
769.50 |
+15.50 |
7,739 |
86,314 |
+1,027 |
May11 |
101027 |
765.00 |
777.75 |
759.75 |
777.50 |
+15.00 |
2,839 |
17,408 |
+306 |
Jul11 |
101027 |
766.00 |
783.00 |
764.00 |
783.00 |
+14.25 |
3,462 |
38,302 |
+1,052 |
Sep11 |
101027 |
776.25 |
792.00 |
774.25 |
792.00 |
+13.75 |
387 |
5,100 |
+180 |
Dec11 |
101027 |
795.00 |
805.25 |
790.25 |
805.00 |
+9.75 |
663 |
5,839 |
+337 |
Total Volume and Open Interest |
27,075 |
233,671 |
+900 |
Wheat(MGE) |
Dec10 |
101027 |
746.50 |
763.00 |
741.50 |
758.25 |
+12.50 |
3,264 |
17,516 |
-313 |
Mar11 |
101027 |
760.00 |
777.00 |
755.00 |
772.50 |
+12.25 |
2,175 |
23,297 |
+374 |
May11 |
101027 |
772.00 |
786.00 |
765.75 |
781.75 |
+12.25 |
767 |
6,365 |
+188 |
Jul11 |
101027 |
775.50 |
793.00 |
773.75 |
788.50 |
+10.50 |
634 |
7,539 |
+280 |
Sep11 |
101027 |
778.00 |
793.50 |
777.75 |
790.00 |
+8.00 |
455 |
4,630 |
+160 |
Total Volume and Open Interest |
7,916 |
65,463 |
+990 |
Oats(CBOT) |
Dec10 |
101027 |
374.50 |
376.00 |
362.00 |
370.00 |
-1.00 |
877 |
8,057 |
-28 |
Mar11 |
101027 |
386.50 |
387.75 |
374.00 |
382.00 |
-1.00 |
396 |
5,060 |
+199 |
May11 |
101027 |
387.00 |
388.00 |
387.00 |
387.00 |
-1.00 |
6 |
156 |
+4 |
Jul11 |
101027 |
390.00 |
392.00 |
387.50 |
392.00 |
-1.00 |
4 |
34 |
+2 |
Total Volume and Open Interest |
1,289 |
13,980 |
+181 |
Rough Rice(CBOT) |
Nov10 |
101027 |
14.77 |
14.93 |
14.53 |
14.88 |
+0.11 |
1,156 |
2,905 |
-747 |
Jan11 |
101027 |
15.05 |
15.22 |
14.82 |
15.17 |
+0.11 |
1,918 |
10,574 |
+528 |
Mar11 |
101027 |
15.33 |
15.50 |
15.11 |
15.44 |
+0.12 |
402 |
2,985 |
+55 |
May11 |
101027 |
15.63 |
15.71 |
15.46 |
15.69 |
+0.11 |
95 |
772 |
+11 |
Total Volume and Open Interest |
3,839 |
19,338 |
-27 |
Live Cattle(CME) |
Oct10 |
101027 |
100.850 |
101.135 |
100.200 |
100.500 |
-0.350 |
990 |
1,541 |
-551 |
Dec10 |
101027 |
100.100 |
100.385 |
99.600 |
100.000 |
-0.100 |
18,800 |
146,903 |
-1,940 |
Feb11 |
101027 |
103.230 |
103.350 |
102.580 |
102.980 |
-0.305 |
9,064 |
71,086 |
+2,012 |
Apr11 |
101027 |
105.800 |
106.000 |
105.385 |
105.800 |
-0.150 |
3,458 |
54,935 |
+293 |
Jun11 |
101027 |
103.000 |
103.330 |
102.600 |
103.230 |
-0.120 |
1,025 |
25,640 |
+397 |
Aug11 |
101027 |
102.350 |
102.885 |
102.100 |
102.800 |
+0.165 |
518 |
8,877 |
+20 |
Total Volume and Open Interest |
34,279 |
315,404 |
+293 |
Feeder Cattle(CME) |
Oct10 |
101027 |
111.250 |
111.350 |
111.200 |
111.300 |
unch |
309 |
2,885 |
-115 |
Nov10 |
101027 |
111.850 |
112.285 |
111.480 |
111.550 |
-0.300 |
958 |
5,776 |
-282 |
Jan11 |
101027 |
111.930 |
112.480 |
111.650 |
111.785 |
-0.145 |
966 |
12,582 |
-72 |
Mar11 |
101027 |
112.750 |
113.200 |
112.535 |
112.635 |
-0.265 |
521 |
4,621 |
+109 |
Apr11 |
101027 |
113.550 |
114.000 |
113.350 |
113.500 |
+0.050 |
101 |
1,215 |
-30 |
May11 |
101027 |
114.500 |
114.800 |
114.100 |
114.300 |
-0.150 |
138 |
1,560 |
+35 |
Aug11 |
101027 |
115.200 |
115.850 |
115.150 |
115.650 |
unch |
25 |
727 |
+12 |
Total Volume and Open Interest |
3,018 |
29,401 |
-343 |
Lean Hogs(CME) |
Dec10 |
101027 |
68.650 |
68.680 |
67.350 |
67.850 |
-0.830 |
13,374 |
83,748 |
-2,704 |
Feb11 |
101027 |
74.600 |
74.600 |
72.950 |
73.800 |
-0.800 |
4,419 |
40,078 |
+585 |
Apr11 |
101027 |
78.300 |
78.300 |
76.830 |
77.500 |
-0.850 |
2,751 |
38,322 |
+264 |
May11 |
101027 |
83.450 |
83.550 |
82.430 |
83.550 |
-0.750 |
95 |
1,309 |
+14 |
Jun11 |
101027 |
86.535 |
86.535 |
85.400 |
86.200 |
-0.585 |
1,574 |
24,746 |
-139 |
Jul11 |
101027 |
85.650 |
85.900 |
85.100 |
85.900 |
-0.200 |
67 |
5,218 |
+14 |
Aug11 |
101027 |
85.100 |
85.450 |
84.750 |
85.450 |
-0.150 |
89 |
4,346 |
-6 |
Oct11 |
101027 |
77.300 |
77.750 |
76.500 |
77.750 |
-0.050 |
62 |
1,161 |
+37 |
Total Volume and Open Interest |
22,437 |
199,243 |
-1,929 |
Class III Milk(CME) |
Oct10 |
101027 |
16.90 |
16.90 |
16.88 |
16.88 |
unch |
15 |
4,705 |
-4 |
Nov10 |
101027 |
15.86 |
15.89 |
15.82 |
15.87 |
-0.02 |
182 |
4,940 |
-23 |
Dec10 |
101027 |
14.90 |
14.90 |
14.82 |
14.89 |
unch |
192 |
5,632 |
+62 |
Jan11 |
101027 |
14.25 |
14.27 |
14.15 |
14.19 |
-0.01 |
90 |
2,585 |
+21 |
Feb11 |
101027 |
14.14 |
14.18 |
14.05 |
14.10 |
-0.01 |
114 |
2,035 |
+54 |
Total Volume and Open Interest |
1,372 |
27,587 |
+131 |
Cocoa(ICE) |
Dec10 |
101027 |
2889 |
2949 |
2850 |
2883 |
-6 |
9,999 |
51,990 |
-953 |
Mar11 |
101027 |
2917 |
2973 |
2877 |
2910 |
-8 |
3,756 |
37,113 |
+3 |
May11 |
101027 |
2936 |
2986 |
2905 |
2925 |
-9 |
420 |
15,127 |
+13 |
Jul11 |
101027 |
2951 |
3001 |
2910 |
2940 |
-9 |
177 |
6,444 |
+106 |
Sep11 |
101027 |
2967 |
3000 |
2946 |
2955 |
-12 |
176 |
3,892 |
+106 |
Dec11 |
101027 |
2985 |
3017 |
2972 |
2976 |
-14 |
253 |
8,913 |
+142 |
Mar12 |
101027 |
3052 |
3079 |
3046 |
3047 |
-11 |
38 |
10,622 |
+11 |
Total Volume and Open Interest |
14,829 |
139,337 |
-567 |
Coffee "C"(ICE) |
Dec10 |
101027 |
201.45 |
203.55 |
199.25 |
200.30 |
-1.45 |
12,182 |
79,408 |
-800 |
Mar11 |
101027 |
202.65 |
205.30 |
201.30 |
202.15 |
-1.40 |
4,668 |
46,791 |
+1,020 |
May11 |
101027 |
203.00 |
205.30 |
201.80 |
202.35 |
-1.30 |
629 |
11,182 |
-20 |
Jul11 |
101027 |
201.70 |
203.00 |
200.30 |
200.30 |
-1.30 |
179 |
5,041 |
+54 |
Sep11 |
101027 |
198.50 |
198.90 |
197.15 |
197.70 |
-1.20 |
127 |
2,632 |
+59 |
Dec11 |
101027 |
194.00 |
194.40 |
192.65 |
193.45 |
-0.95 |
66 |
2,401 |
-7 |
Total Volume and Open Interest |
17,885 |
148,371 |
+329 |
Orange Juice(ICE) |
Nov10 |
101027 |
150.00 |
153.15 |
150.00 |
152.10 |
+2.20 |
666 |
2,334 |
-554 |
Jan11 |
101027 |
149.40 |
152.50 |
149.35 |
151.20 |
+1.85 |
1,156 |
19,628 |
+100 |
Mar11 |
101027 |
150.75 |
153.35 |
150.75 |
152.30 |
+1.85 |
196 |
1,934 |
+167 |
May11 |
101027 |
152.60 |
153.90 |
152.60 |
153.90 |
+1.75 |
125 |
616 |
+100 |
Jul11 |
101027 |
155.05 |
155.05 |
155.05 |
155.05 |
+1.60 |
31 |
1,249 |
+4 |
Sep11 |
101027 |
155.70 |
155.70 |
155.70 |
155.70 |
+1.75 |
1 |
24 |
+1 |
Total Volume and Open Interest |
2,175 |
25,813 |
-182 |
Sugar #11(ICE) |
Mar11 |
101027 |
27.78 |
28.94 |
27.41 |
28.59 |
+0.63 |
41,400 |
275,374 |
-3,137 |
May11 |
101027 |
25.62 |
26.53 |
25.30 |
26.28 |
+0.45 |
13,551 |
92,406 |
+1,801 |
Jul11 |
101027 |
23.41 |
24.11 |
23.17 |
23.95 |
+0.29 |
11,818 |
95,183 |
+3,077 |
Oct11 |
101027 |
22.11 |
22.60 |
21.95 |
22.50 |
+0.11 |
4,863 |
46,999 |
+1,180 |
Mar12 |
101027 |
21.45 |
21.68 |
21.10 |
21.55 |
+0.06 |
2,306 |
44,545 |
+641 |
Total Volume and Open Interest |
76,099 |
593,979 |
+3,884 |
London Cocoa(LCE) |
Dec10 |
101027 |
1923 |
1959 |
1913 |
1917 |
-3 |
6,845 |
64,500 |
-916 |
Mar11 |
101027 |
1955 |
1988 |
1943 |
1950 |
-1 |
7,779 |
56,213 |
-999 |
May11 |
101027 |
1975 |
2000 |
1964 |
1964 |
unch |
461 |
18,061 |
+33 |
Jul11 |
101027 |
1987 |
2015 |
1980 |
1980 |
+4 |
41 |
11,925 |
-24 |
Sep11 |
101027 |
1992 |
2015 |
1987 |
1987 |
+4 |
15 |
6,807 |
-1 |
Dec11 |
101027 |
2000 |
2026 |
1995 |
1995 |
+4 |
126 |
10,716 |
+66 |
Mar12 |
101027 |
2014 |
2041 |
2012 |
2012 |
+7 |
42 |
9,149 |
+0 |
Total Volume and Open Interest |
15,309 |
180,223 |
-1,841 |
London Sugar(LCE) |
Dec10 |
101027 |
699.00 |
712.20 |
688.40 |
711.50 |
+3.20 |
3,807 |
23,479 |
-1,436 |
Mar11 |
101027 |
698.90 |
713.50 |
690.00 |
713.00 |
+3.70 |
3,292 |
25,567 |
+1,291 |
May11 |
101027 |
670.00 |
684.50 |
665.80 |
684.00 |
+3.50 |
341 |
7,238 |
-43 |
Aug11 |
101027 |
618.30 |
634.20 |
618.30 |
633.80 |
+3.70 |
168 |
6,210 |
+91 |
Oct11 |
101027 |
589.00 |
595.50 |
588.50 |
595.20 |
+6.00 |
9 |
872 |
+3 |
Total Volume and Open Interest |
7,624 |
64,205 |
-87 |
Cotton(ICE) |
Dec10 |
101027 |
128.98 |
129.05 |
123.59 |
123.59 |
-6.00 |
25,782 |
119,836 |
-2,249 |
Mar11 |
101027 |
124.35 |
124.75 |
119.31 |
119.64 |
-5.67 |
15,186 |
75,875 |
+441 |
May11 |
101027 |
120.02 |
120.02 |
115.30 |
115.82 |
-5.48 |
3,969 |
9,667 |
+1,025 |
Jul11 |
101027 |
117.12 |
117.12 |
112.01 |
112.22 |
-5.79 |
4,513 |
18,929 |
+883 |
Oct11 |
101027 |
98.00 |
98.01 |
97.00 |
97.22 |
-1.30 |
6 |
41 |
+2 |
Dec11 |
101027 |
89.36 |
89.89 |
86.94 |
87.91 |
-1.98 |
3,251 |
15,649 |
+1,074 |
Total Volume and Open Interest |
52,707 |
240,675 |
+1,176 |
Lumber(CME) |
Nov10 |
101027 |
239.9 |
242.6 |
237.0 |
239.6 |
+1.4 |
327 |
2,316 |
-171 |
Jan11 |
101027 |
261.6 |
265.2 |
260.0 |
261.5 |
+1.5 |
363 |
4,703 |
+36 |
Mar11 |
101027 |
276.7 |
281.1 |
276.5 |
277.5 |
+0.8 |
56 |
2,043 |
+7 |
May11 |
101027 |
287.4 |
288.5 |
286.9 |
287.0 |
-2.5 |
12 |
267 |
+3 |
Total Volume and Open Interest |
758 |
9,353 |
-125 |
Crude Oil(NYM) |
Dec10 |
101027 |
82.48 |
82.69 |
80.52 |
81.94 |
-0.61 |
265,930 |
376,549 |
-15,034 |
Jan11 |
101027 |
83.13 |
83.31 |
81.25 |
82.67 |
-0.53 |
48,873 |
168,490 |
+169 |
Feb11 |
101027 |
83.70 |
83.87 |
81.87 |
83.28 |
-0.46 |
21,445 |
71,099 |
+2,833 |
Mar11 |
101027 |
84.13 |
84.32 |
82.39 |
83.79 |
-0.41 |
17,657 |
85,495 |
+671 |
Apr11 |
101027 |
84.53 |
84.70 |
83.16 |
84.22 |
-0.37 |
12,139 |
42,898 |
+1,086 |
May11 |
101027 |
84.34 |
84.62 |
83.48 |
84.62 |
-0.35 |
5,450 |
26,688 |
+735 |
Jun11 |
101027 |
84.83 |
85.05 |
83.59 |
84.95 |
-0.34 |
8,900 |
84,927 |
+220 |
Jul11 |
101027 |
84.99 |
85.28 |
84.17 |
85.26 |
-0.33 |
1,599 |
34,608 |
+427 |
Aug11 |
101027 |
85.44 |
85.51 |
85.44 |
85.51 |
-0.31 |
1,392 |
14,139 |
+145 |
Sep11 |
101027 |
85.06 |
85.76 |
84.92 |
85.76 |
-0.29 |
1,190 |
21,866 |
+328 |
Oct11 |
101027 |
85.95 |
86.01 |
85.95 |
86.01 |
-0.27 |
599 |
13,571 |
+31 |
Nov11 |
101027 |
86.11 |
86.27 |
86.10 |
86.27 |
-0.26 |
1,003 |
17,380 |
+163 |
Dec11 |
101027 |
86.35 |
86.66 |
85.13 |
86.54 |
-0.25 |
13,148 |
143,245 |
+1,188 |
Jan12 |
101027 |
86.67 |
86.67 |
86.67 |
86.67 |
-0.24 |
204 |
15,191 |
+107 |
Feb12 |
101027 |
86.79 |
86.79 |
86.79 |
86.79 |
-0.23 |
0 |
6,246 |
+0 |
Mar12 |
101027 |
86.91 |
86.91 |
86.91 |
86.91 |
-0.22 |
9 |
9,323 |
-9 |
Total Volume and Open Interest |
410,548 |
1,394,673 |
-5,746 |
e-miNY Crude Oil(NYM) |
Oct10 |
100920 |
73.575 |
75.450 |
73.300 |
74.850 |
+1.200 |
8,036 |
4,687 |
-376 |
Nov10 |
101019 |
82.950 |
83.200 |
79.425 |
79.500 |
-3.575 |
5,185 |
2,700 |
-198 |
Dec10 |
101027 |
82.475 |
82.700 |
80.525 |
81.950 |
-0.600 |
8,277 |
5,862 |
+95 |
Jan11 |
101027 |
83.175 |
83.175 |
81.275 |
82.675 |
-0.525 |
277 |
1,455 |
+29 |
Feb11 |
101027 |
83.250 |
83.275 |
82.050 |
83.275 |
-0.475 |
44 |
368 |
-1 |
Mar11 |
101027 |
83.025 |
83.800 |
82.825 |
83.800 |
-0.400 |
13 |
31 |
+11 |
Apr11 |
101027 |
84.000 |
84.225 |
83.750 |
84.225 |
-0.375 |
7 |
8 |
+4 |
May11 |
101027 |
84.300 |
84.625 |
84.300 |
84.625 |
-0.350 |
25 |
9 |
+1 |
Jun11 |
101027 |
84.950 |
84.950 |
84.950 |
84.950 |
-0.350 |
2 |
24 |
+0 |
Jul11 |
101027 |
85.250 |
85.250 |
85.250 |
85.250 |
-0.350 |
0 |
1 |
+0 |
Total Volume and Open Interest |
8,645 |
7,883 |
+139 |
Heating Oil(NYM) |
Nov10 |
101027 |
224.31 |
224.74 |
220.13 |
223.83 |
-1.17 |
25,279 |
20,650 |
-7,375 |
Dec10 |
101027 |
226.30 |
226.44 |
221.88 |
225.62 |
-1.22 |
42,098 |
100,328 |
+789 |
Jan11 |
101027 |
228.80 |
228.80 |
224.27 |
227.93 |
-1.31 |
9,401 |
68,156 |
+1,174 |
Feb11 |
101027 |
228.33 |
229.65 |
226.36 |
229.41 |
-1.31 |
4,214 |
23,006 |
+991 |
Mar11 |
101027 |
229.06 |
229.97 |
226.40 |
229.71 |
-1.24 |
2,061 |
18,819 |
-133 |
Apr11 |
101027 |
228.51 |
229.09 |
226.02 |
229.08 |
-1.21 |
634 |
11,611 |
+39 |
May11 |
101027 |
227.88 |
228.95 |
225.70 |
228.87 |
-1.17 |
570 |
12,893 |
+91 |
Jun11 |
101027 |
229.13 |
229.25 |
225.75 |
229.01 |
-1.14 |
3,465 |
29,530 |
-401 |
Jul11 |
101027 |
228.40 |
230.11 |
226.76 |
230.11 |
-1.09 |
145 |
5,543 |
-52 |
Aug11 |
101027 |
229.83 |
231.41 |
228.17 |
231.36 |
-1.04 |
222 |
3,949 |
+42 |
Sep11 |
101027 |
231.09 |
232.96 |
229.69 |
232.96 |
-1.04 |
131 |
3,692 |
-54 |
Oct11 |
101027 |
232.88 |
234.89 |
231.92 |
234.89 |
-1.07 |
11 |
1,711 |
+6 |
Total Volume and Open Interest |
90,365 |
324,021 |
-4,293 |
Gasoline(NYMEX) |
Nov10 |
101027 |
208.60 |
210.52 |
205.60 |
210.20 |
+0.80 |
30,038 |
21,500 |
-7,760 |
Dec10 |
101027 |
207.15 |
207.98 |
203.60 |
207.54 |
-0.18 |
45,798 |
98,802 |
+971 |
Jan11 |
101027 |
209.20 |
209.20 |
205.00 |
208.72 |
-0.52 |
13,741 |
52,028 |
+1,869 |
Feb11 |
101027 |
209.46 |
210.82 |
207.36 |
210.77 |
-0.59 |
3,895 |
18,748 |
+425 |
Mar11 |
101027 |
211.75 |
213.00 |
209.22 |
212.95 |
-0.58 |
2,460 |
17,431 |
+200 |
Apr11 |
101027 |
222.00 |
224.60 |
222.00 |
224.60 |
-0.61 |
2,290 |
19,351 |
+120 |
May11 |
101027 |
223.33 |
225.59 |
223.33 |
225.59 |
-0.61 |
686 |
7,984 |
-137 |
Jun11 |
101027 |
222.57 |
226.17 |
222.57 |
226.17 |
-0.67 |
1,161 |
14,085 |
-34 |
Jul11 |
101027 |
224.20 |
225.90 |
224.20 |
225.90 |
-0.73 |
554 |
3,659 |
+77 |
Aug11 |
101027 |
225.36 |
225.36 |
225.36 |
225.36 |
-0.72 |
361 |
5,237 |
+278 |
Total Volume and Open Interest |
105,267 |
277,065 |
-1,707 |
e-miNY RBOB Gasoline(NYM) |
Nov10 |
101027 |
210.20 |
210.20 |
210.20 |
210.20 |
+0.80 |
0 |
2 |
+0 |
Dec10 |
101027 |
207.50 |
207.54 |
207.50 |
207.50 |
-0.20 |
0 |
2 |
+0 |
Jan11 |
101027 |
208.70 |
208.72 |
208.70 |
208.70 |
-0.50 |
0 |
1 |
+0 |
Feb11 |
101027 |
210.80 |
210.80 |
210.77 |
210.80 |
-0.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Nov10 |
101027 |
3.333 |
3.391 |
3.212 |
3.292 |
-0.062 |
72,622 |
11,655 |
-10,512 |
Dec10 |
101027 |
3.759 |
3.841 |
3.718 |
3.763 |
-0.003 |
123,049 |
181,055 |
-4,440 |
Jan11 |
101027 |
4.022 |
4.093 |
3.978 |
4.025 |
+0.002 |
46,504 |
178,470 |
+4,511 |
Feb11 |
101027 |
4.048 |
4.123 |
4.018 |
4.063 |
+0.003 |
11,226 |
56,888 |
+915 |
Mar11 |
101027 |
3.985 |
4.082 |
3.985 |
4.024 |
+0.001 |
14,370 |
68,268 |
+317 |
Apr11 |
101027 |
4.000 |
4.059 |
3.965 |
4.006 |
+0.003 |
13,727 |
66,035 |
+435 |
May11 |
101027 |
4.048 |
4.089 |
4.005 |
4.043 |
+0.005 |
3,195 |
22,216 |
+105 |
Jun11 |
101027 |
4.090 |
4.149 |
4.082 |
4.103 |
+0.006 |
2,128 |
11,084 |
+170 |
Jul11 |
101027 |
4.177 |
4.217 |
4.137 |
4.175 |
+0.008 |
2,097 |
10,818 |
-672 |
Aug11 |
101027 |
4.221 |
4.266 |
4.185 |
4.224 |
+0.013 |
1,736 |
9,986 |
+264 |
Sep11 |
101027 |
4.245 |
4.287 |
4.206 |
4.244 |
+0.015 |
1,514 |
9,894 |
+96 |
Oct11 |
101027 |
4.325 |
4.365 |
4.286 |
4.322 |
+0.017 |
6,867 |
33,803 |
+1,319 |
Nov11 |
101027 |
4.585 |
4.623 |
4.550 |
4.582 |
+0.017 |
3,341 |
11,674 |
+789 |
Dec11 |
101027 |
4.886 |
4.951 |
4.885 |
4.914 |
+0.027 |
4,110 |
17,371 |
+565 |
Jan12 |
101027 |
5.087 |
5.158 |
5.080 |
5.114 |
+0.027 |
3,981 |
22,767 |
+1,340 |
Feb12 |
101027 |
5.060 |
5.128 |
5.060 |
5.094 |
+0.027 |
350 |
5,949 |
-233 |
Total Volume and Open Interest |
313,111 |
808,541 |
-4,885 |
Brent Crude Oil(ICE) |
Dec10 |
101027 |
83.59 |
83.67 |
81.85 |
83.23 |
-0.43 |
147,030 |
246,264 |
-4,652 |
Jan11 |
101027 |
83.88 |
84.02 |
82.22 |
83.58 |
-0.43 |
56,099 |
179,663 |
+3,241 |
Feb11 |
101027 |
84.27 |
84.34 |
82.59 |
83.94 |
-0.42 |
20,932 |
88,722 |
+3,529 |
Mar11 |
101027 |
84.09 |
84.41 |
83.01 |
84.28 |
-0.40 |
14,584 |
42,650 |
+563 |
Apr11 |
101027 |
84.48 |
84.68 |
83.29 |
84.62 |
-0.38 |
9,144 |
31,630 |
+941 |
May11 |
101027 |
84.95 |
85.00 |
83.78 |
84.96 |
-0.35 |
4,195 |
23,724 |
+100 |
Jun11 |
101027 |
85.50 |
85.50 |
83.98 |
85.31 |
-0.33 |
11,611 |
36,985 |
+136 |
Jul11 |
101027 |
85.42 |
85.66 |
84.47 |
85.64 |
-0.31 |
1,657 |
9,650 |
-393 |
Aug11 |
101027 |
85.60 |
85.92 |
84.75 |
85.92 |
-0.29 |
890 |
9,985 |
-187 |
Sep11 |
101027 |
86.18 |
86.18 |
86.18 |
86.18 |
-0.28 |
1,272 |
7,264 |
+83 |
Oct11 |
101027 |
86.25 |
86.43 |
86.10 |
86.43 |
-0.28 |
758 |
5,342 |
+31 |
Nov11 |
101027 |
86.68 |
86.68 |
86.68 |
86.68 |
-0.27 |
368 |
9,536 |
+18 |
Dec11 |
101027 |
86.76 |
87.07 |
85.62 |
86.93 |
-0.27 |
10,125 |
68,256 |
+394 |
Jan12 |
101027 |
87.19 |
87.19 |
87.19 |
87.19 |
-0.26 |
120 |
11,355 |
+110 |
Total Volume and Open Interest |
281,864 |
852,971 |
+2,945 |
Gas Oil(ICE) |
Nov10 |
101027 |
708.50 |
708.50 |
694.50 |
696.00 |
-14.25 |
31,297 |
103,583 |
-3,305 |
Dec10 |
101027 |
711.50 |
711.50 |
697.25 |
698.75 |
-14.00 |
58,125 |
116,098 |
-3,166 |
Jan11 |
101027 |
712.50 |
712.75 |
701.25 |
702.50 |
-14.00 |
13,668 |
93,630 |
+2,839 |
Feb11 |
101027 |
716.50 |
716.50 |
704.25 |
705.25 |
-14.00 |
3,098 |
40,315 |
+114 |
Mar11 |
101027 |
716.00 |
718.25 |
706.75 |
707.75 |
-13.75 |
1,265 |
26,233 |
-192 |
Apr11 |
101027 |
716.25 |
720.25 |
709.00 |
709.50 |
-13.75 |
2,012 |
29,532 |
-512 |
May11 |
101027 |
718.25 |
722.50 |
711.75 |
712.00 |
-13.50 |
1,879 |
20,565 |
+275 |
Jun11 |
101027 |
725.00 |
725.50 |
715.00 |
715.00 |
-13.50 |
8,845 |
49,585 |
-848 |
Jul11 |
101027 |
728.00 |
728.00 |
719.00 |
719.00 |
-13.50 |
327 |
15,511 |
-123 |
Aug11 |
101027 |
723.50 |
723.50 |
723.50 |
723.50 |
-13.50 |
226 |
12,668 |
+3 |
Total Volume and Open Interest |
126,037 |
629,334 |
-4,671 |
Ethanol(CBOT) |
Oct10 |
101005 |
1.971 |
1.971 |
1.971 |
1.971 |
+0.048 |
41 |
152 |
-7 |
Nov10 |
101027 |
2.260 |
2.300 |
2.244 |
2.295 |
+0.024 |
197 |
336 |
-70 |
Dec10 |
101027 |
2.145 |
2.193 |
2.145 |
2.193 |
+0.024 |
291 |
1,667 |
-81 |
Jan11 |
101027 |
2.130 |
2.151 |
2.112 |
2.150 |
+0.015 |
89 |
888 |
+36 |
Feb11 |
101027 |
2.145 |
2.155 |
2.145 |
2.149 |
+0.009 |
26 |
944 |
+21 |
Mar11 |
101027 |
2.160 |
2.170 |
2.158 |
2.169 |
+0.013 |
35 |
848 |
-6 |
Apr11 |
101027 |
2.160 |
2.185 |
2.160 |
2.182 |
+0.007 |
13 |
709 |
+2 |
May11 |
101027 |
2.170 |
2.207 |
2.170 |
2.204 |
+0.015 |
105 |
369 |
-100 |
Total Volume and Open Interest |
782 |
8,580 |
-175 |
WTI Crude Oil(ICE) |
Dec10 |
101027 |
82.56 |
82.67 |
80.52 |
81.94 |
-0.61 |
69,752 |
137,053 |
-8,088 |
Jan11 |
101027 |
83.18 |
83.28 |
81.26 |
82.67 |
-0.53 |
23,115 |
71,528 |
+763 |
Feb11 |
101027 |
83.71 |
83.81 |
81.87 |
83.28 |
-0.46 |
13,627 |
31,979 |
+1,348 |
Mar11 |
101027 |
83.48 |
83.87 |
82.43 |
83.79 |
-0.41 |
6,577 |
34,661 |
+1,726 |
Apr11 |
101027 |
83.89 |
84.29 |
83.16 |
84.22 |
-0.37 |
3,732 |
20,254 |
+106 |
May11 |
101027 |
84.26 |
84.62 |
83.25 |
84.62 |
-0.35 |
1,195 |
8,323 |
+166 |
Jun11 |
101027 |
84.59 |
85.02 |
83.58 |
84.95 |
-0.34 |
4,570 |
35,457 |
-1,327 |
Jul11 |
101027 |
84.79 |
85.32 |
84.79 |
85.26 |
-0.33 |
161 |
12,438 |
-486 |
Aug11 |
101027 |
85.51 |
85.51 |
85.51 |
85.51 |
-0.31 |
75 |
7,943 |
+104 |
Sep11 |
101027 |
85.76 |
85.76 |
85.76 |
85.76 |
-0.29 |
359 |
11,214 |
+184 |
Oct11 |
101027 |
86.01 |
86.01 |
86.01 |
86.01 |
-0.27 |
96 |
4,118 |
+46 |
Nov11 |
101027 |
86.27 |
86.27 |
86.27 |
86.27 |
-0.26 |
214 |
6,101 |
-80 |
Dec11 |
101027 |
86.30 |
86.56 |
85.20 |
86.54 |
-0.25 |
5,157 |
52,215 |
-79 |
Jan12 |
101027 |
86.67 |
86.67 |
86.67 |
86.67 |
-0.24 |
0 |
5,100 |
+0 |
Feb12 |
101027 |
86.79 |
86.79 |
86.79 |
86.79 |
-0.23 |
0 |
828 |
+0 |
Mar12 |
101027 |
86.91 |
86.91 |
86.91 |
86.91 |
-0.22 |
0 |
3,086 |
+0 |
Total Volume and Open Interest |
129,586 |
513,810 |
-6,174 |
US Dollar Index(ICE) |
Dec10 |
101027 |
77.905 |
78.510 |
77.760 |
78.378 |
+0.467 |
23,428 |
37,974 |
-34 |
Mar11 |
101027 |
78.180 |
78.870 |
78.180 |
78.783 |
+0.467 |
35 |
607 |
+4 |
Jun11 |
101027 |
79.213 |
79.213 |
79.213 |
79.213 |
+0.467 |
2 |
4 |
+2 |
Total Volume and Open Interest |
23,465 |
38,585 |
-28 |
Australian Dollar(CME) |
Dec10 |
101027 |
98.09 |
98.09 |
95.95 |
96.46 |
-1.33 |
85,583 |
127,735 |
-699 |
Mar11 |
101027 |
96.88 |
96.93 |
95.00 |
95.38 |
-1.28 |
141 |
446 |
+13 |
Jun11 |
101027 |
94.28 |
95.51 |
94.28 |
94.28 |
-1.23 |
0 |
152 |
+0 |
Total Volume and Open Interest |
85,724 |
128,470 |
-686 |
British Pound(CME) |
Dec10 |
101027 |
158.40 |
158.60 |
157.24 |
157.50 |
-0.77 |
158,375 |
85,921 |
-3,325 |
Mar11 |
101027 |
158.15 |
158.43 |
157.14 |
157.35 |
-0.75 |
139 |
637 |
-33 |
Jun11 |
101027 |
157.68 |
157.92 |
157.18 |
157.18 |
-0.74 |
0 |
39 |
+0 |
Total Volume and Open Interest |
158,515 |
86,611 |
-3,357 |
Canadian Dollar(CME) |
Dec10 |
101027 |
97.57 |
97.67 |
96.60 |
97.00 |
-0.50 |
70,464 |
97,875 |
+1,164 |
Mar11 |
101027 |
97.40 |
97.40 |
96.40 |
96.77 |
-0.50 |
190 |
2,981 |
+40 |
Jun11 |
101027 |
96.54 |
97.03 |
96.24 |
96.55 |
-0.48 |
13 |
888 |
+4 |
Sep11 |
101027 |
96.00 |
96.76 |
95.98 |
96.29 |
-0.47 |
6 |
308 |
+6 |
Total Volume and Open Interest |
70,682 |
102,269 |
+1,215 |
Japanese Yen(CME) |
Dec10 |
101027 |
122.93 |
123.01 |
122.02 |
122.43 |
-0.27 |
113,222 |
138,646 |
-4,771 |
Mar11 |
101027 |
122.99 |
123.06 |
122.17 |
122.57 |
-0.27 |
85 |
992 |
-10 |
Jun11 |
101027 |
122.73 |
123.00 |
122.73 |
122.73 |
-0.27 |
0 |
208 |
+0 |
Total Volume and Open Interest |
113,307 |
139,850 |
-4,781 |
Swiss Franc(CME) |
Dec10 |
101027 |
101.67 |
101.67 |
100.74 |
100.89 |
-0.58 |
51,152 |
49,927 |
+904 |
Mar11 |
101027 |
101.28 |
101.53 |
100.83 |
100.95 |
-0.58 |
51 |
138 |
+21 |
Jun11 |
101027 |
101.02 |
101.60 |
101.02 |
101.02 |
-0.58 |
0 |
1 |
+0 |
Total Volume and Open Interest |
51,203 |
50,068 |
+925 |
EuroFX(CME) |
Dec10 |
101027 |
138.51 |
138.71 |
137.26 |
137.52 |
-0.88 |
340,318 |
206,268 |
-1,190 |
Mar11 |
101027 |
138.26 |
138.48 |
137.10 |
137.31 |
-0.89 |
752 |
2,745 |
+21 |
Jun11 |
101027 |
137.09 |
137.98 |
137.09 |
137.09 |
-0.89 |
0 |
68 |
+0 |
Total Volume and Open Interest |
341,070 |
209,103 |
-1,169 |
Mexican Peso(CME) |
Nov10 |
101027 |
802.8 |
806.2 |
802.8 |
802.8 |
-3.5 |
0 |
4 |
+0 |
Dec10 |
101027 |
803.8 |
804.0 |
796.8 |
799.2 |
-3.5 |
18,807 |
136,573 |
+2,560 |
Total Volume and Open Interest |
18,811 |
136,899 |
+2,561 |
Brazilian Real(CME) |
Nov10 |
101027 |
582.00 |
582.00 |
580.95 |
580.95 |
-5.90 |
20 |
24 |
+0 |
Dec10 |
101027 |
578.00 |
579.90 |
577.15 |
578.10 |
-5.80 |
38 |
4,276 |
+11 |
Jan11 |
101027 |
574.30 |
580.05 |
574.30 |
574.30 |
-5.75 |
|
|
|
Feb11 |
101027 |
571.25 |
576.65 |
571.25 |
571.25 |
-5.40 |
|
|
|
Total Volume and Open Interest |
58 |
4,307 |
+11 |
30-Year T-Bonds(CBOT) |
Dec10 |
101027 |
130~190 |
130~230 |
129~190 |
129~280 |
-0~270 |
404,207 |
656,272 |
-23,416 |
Mar11 |
101027 |
129~080 |
129~130 |
128~100 |
128~170 |
-0~280 |
1,228 |
11,343 |
+427 |
Jun11 |
101027 |
127~110 |
128~070 |
127~110 |
127~110 |
-0~280 |
0 |
11 |
+0 |
Total Volume and Open Interest |
405,435 |
667,626 |
-22,989 |
10-Year T-Notes(CBOT) |
Dec10 |
101027 |
125~215 |
125~245 |
125~015 |
125~070 |
-0~160 |
1,367,643 |
1,492,202 |
-7,339 |
Mar11 |
101027 |
124~290 |
124~315 |
124~105 |
124~140 |
-0~170 |
2,063 |
22,720 |
+457 |
Jun11 |
101027 |
123~195 |
124~045 |
123~195 |
123~195 |
-0~170 |
1 |
37 |
+1 |
Total Volume and Open Interest |
1,369,707 |
1,514,959 |
-6,881 |
5-Year T-Notes(CBOT) |
Dec10 |
101027 |
121~008 |
121~016 |
120~096 |
120~107 |
-0~030 |
616,461 |
1,050,150 |
-25,707 |
Mar11 |
101027 |
120~038 |
120~065 |
120~024 |
120~030 |
-0~035 |
1,166 |
1,455 |
+984 |
Jun11 |
101027 |
119~054 |
119~089 |
119~054 |
119~054 |
-0~035 |
|
|
|
Total Volume and Open Interest |
617,627 |
1,051,605 |
-24,723 |
2 Year T-Notes(CBOT) |
Dec10 |
101027 |
109~108 |
109~113 |
109~104 |
109~106 |
-0~002 |
236,769 |
717,836 |
+1,706 |
Mar11 |
101027 |
109~096 |
109~097 |
109~094 |
109~095 |
-0~002 |
89 |
7,227 |
-80 |
Jun11 |
101027 |
109~078 |
109~080 |
109~078 |
109~078 |
-0~002 |
|
|
|
Total Volume and Open Interest |
236,858 |
725,063 |
+1,626 |
Eurodollars(CME) |
Dec10 |
101027 |
99.660 |
99.665 |
99.655 |
99.660 |
unch |
224,352 |
1,016,825 |
-13,064 |
Mar11 |
101027 |
99.610 |
99.610 |
99.595 |
99.605 |
unch |
212,680 |
1,222,042 |
-5,196 |
Jun11 |
101027 |
99.550 |
99.555 |
99.535 |
99.540 |
-0.010 |
212,483 |
1,099,302 |
+18,961 |
Sep11 |
101027 |
99.475 |
99.480 |
99.450 |
99.455 |
-0.020 |
236,178 |
897,049 |
-4,798 |
Dec11 |
101027 |
99.385 |
99.390 |
99.350 |
99.365 |
-0.025 |
331,496 |
829,331 |
-31,788 |
Mar12 |
101027 |
99.285 |
99.295 |
99.240 |
99.260 |
-0.030 |
228,680 |
634,468 |
+19,212 |
Jun12 |
101027 |
99.170 |
99.175 |
99.115 |
99.140 |
-0.030 |
207,004 |
445,856 |
+10,139 |
Sep12 |
101027 |
99.035 |
99.040 |
98.975 |
99.000 |
-0.035 |
217,344 |
367,845 |
+8,196 |
Dec12 |
101027 |
98.865 |
98.870 |
98.790 |
98.825 |
-0.045 |
156,271 |
292,942 |
-1,507 |
Mar13 |
101027 |
98.685 |
98.695 |
98.605 |
98.635 |
-0.060 |
120,068 |
255,884 |
+3,699 |
Jun13 |
101027 |
98.485 |
98.485 |
98.390 |
98.415 |
-0.070 |
97,964 |
153,919 |
-2,089 |
Sep13 |
101027 |
98.260 |
98.265 |
98.165 |
98.185 |
-0.085 |
65,975 |
166,324 |
+3,724 |
Dec13 |
101027 |
98.025 |
98.030 |
97.925 |
97.945 |
-0.095 |
34,536 |
126,897 |
+2,220 |
Mar14 |
101027 |
97.805 |
97.805 |
97.700 |
97.720 |
-0.105 |
30,850 |
114,308 |
+217 |
Jun14 |
101027 |
97.570 |
97.570 |
97.465 |
97.485 |
-0.110 |
30,580 |
106,370 |
-1,939 |
Sep14 |
101027 |
97.360 |
97.360 |
97.235 |
97.255 |
-0.115 |
22,292 |
68,975 |
+769 |
Dec14 |
101027 |
97.125 |
97.125 |
97.010 |
97.030 |
-0.115 |
17,112 |
86,221 |
-175 |
Mar15 |
101027 |
96.930 |
96.930 |
96.815 |
96.835 |
-0.115 |
14,870 |
52,439 |
+22 |
Total Volume and Open Interest |
2,504,488 |
8,167,894 |
+10,523 |
30 Day Federal Funds(CBOT) |
Oct10 |
101027 |
99.810 |
99.810 |
99.808 |
99.810 |
+0.002 |
557 |
69,508 |
-334 |
Nov10 |
101027 |
99.815 |
99.820 |
99.810 |
99.815 |
-0.005 |
6,919 |
96,325 |
-696 |
Dec10 |
101027 |
99.830 |
99.830 |
99.815 |
99.820 |
-0.010 |
3,510 |
82,004 |
+332 |
Jan11 |
101027 |
99.835 |
99.840 |
99.825 |
99.830 |
-0.010 |
1,421 |
59,437 |
-601 |
Feb11 |
101027 |
99.830 |
99.835 |
99.825 |
99.830 |
-0.005 |
977 |
52,475 |
+307 |
Mar11 |
101027 |
99.830 |
99.835 |
99.820 |
99.830 |
-0.005 |
815 |
29,403 |
+202 |
Total Volume and Open Interest |
32,141 |
613,027 |
+441 |
30 Day Fed Funds(e-CBOT) |
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 |
|
Feb11 |
090519 |
98.350 |
98.350 |
98.330 |
98.350 |
unch |
0 |
1,700 |
|
Mar11 |
090519 |
98.265 |
98.265 |
98.240 |
98.265 |
unch |
0 |
324 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Dec10 |
101027 |
99.673 |
99.673 |
99.673 |
99.673 |
-0.007 |
0 |
1,490 |
+0 |
Mar11 |
101027 |
99.685 |
99.685 |
99.685 |
99.685 |
-0.007 |
0 |
567 |
+0 |
Jun11 |
101027 |
99.692 |
99.692 |
99.692 |
99.692 |
-0.007 |
|
|
|
Sep11 |
101027 |
99.685 |
99.685 |
99.685 |
99.685 |
-0.007 |
|
|
|
Dec11 |
101027 |
99.690 |
99.690 |
99.690 |
99.690 |
-0.005 |
|
|
|
Mar12 |
101027 |
99.680 |
99.680 |
99.680 |
99.680 |
-0.005 |
|
|
|
Jun12 |
101027 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.005 |
|
|
|
Sep12 |
101027 |
99.680 |
99.680 |
99.680 |
99.680 |
-0.005 |
|
|
|
Dec12 |
101027 |
99.375 |
99.375 |
99.375 |
99.375 |
-0.005 |
|
|
|
Mar13 |
101027 |
99.375 |
99.375 |
99.375 |
99.375 |
-0.005 |
|
|
|
Total Volume and Open Interest |
0 |
2,057 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec10 |
101027 |
99.67 |
99.67 |
99.67 |
99.67 |
-0.01 |
0 |
3,021 |
+0 |
Mar11 |
101027 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
0 |
1,545 |
+0 |
Jun11 |
101027 |
99.69 |
99.69 |
99.69 |
99.69 |
-0.01 |
19 |
2,026 |
-19 |
Sep11 |
101027 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
0 |
1,097 |
+0 |
Dec11 |
101027 |
99.69 |
99.69 |
99.69 |
99.69 |
0.00 |
0 |
110 |
+0 |
Mar12 |
101027 |
99.68 |
99.68 |
99.68 |
99.68 |
0.00 |
0 |
305 |
+0 |
Jun12 |
101027 |
99.73 |
99.73 |
99.73 |
99.73 |
0.00 |
0 |
754 |
+0 |
Sep12 |
101027 |
99.68 |
99.68 |
99.68 |
99.68 |
0.00 |
0 |
310 |
+0 |
Total Volume and Open Interest |
19 |
9,172 |
-19 |
Japanese Gov't Bonds(SGX) |
Dec10 |
101027 |
143.34 |
143.34 |
143.05 |
143.14 |
-0.20 |
1,025 |
22,239 |
-106 |
Mar11 |
101027 |
141.05 |
141.05 |
141.05 |
141.05 |
-0.20 |
|
|
|
Jun11 |
101027 |
138.96 |
138.96 |
138.96 |
138.96 |
-0.20 |
|
|
|
Total Volume and Open Interest |
1,025 |
22,239 |
-106 |
Euro-Bund(EUREX) |
Dec10 |
101027 |
129.23 |
129.33 |
128.52 |
128.80 |
-0.56 |
857,082 |
930,332 |
+15,809 |
Mar11 |
101027 |
129.36 |
129.37 |
128.53 |
128.82 |
-0.62 |
453 |
7,767 |
+65 |
Jun11 |
101027 |
127.80 |
127.80 |
127.80 |
127.80 |
-0.56 |
775 |
0 |
+0 |
Total Volume and Open Interest |
858,310 |
938,099 |
+15,874 |
Euro-Bobl(EUREX) |
Dec10 |
101027 |
119.62 |
119.65 |
119.29 |
119.48 |
-0.16 |
461,338 |
737,245 |
-4,656 |
Mar11 |
101027 |
119.32 |
119.37 |
119.32 |
119.37 |
-0.18 |
1,391 |
69,014 |
+1,390 |
Jun11 |
101027 |
119.32 |
119.32 |
119.32 |
119.32 |
-0.16 |
|
|
|
Total Volume and Open Interest |
462,729 |
806,259 |
-3,266 |
3-Mth Euribor(EUREX) |
Dec10 |
101027 |
98.825 |
98.850 |
98.825 |
98.840 |
unch |
18 |
4,572 |
-12 |
Mar11 |
101027 |
98.730 |
98.730 |
98.715 |
98.720 |
unch |
35 |
2,377 |
+10 |
Jun11 |
101027 |
98.610 |
98.640 |
98.610 |
98.635 |
-0.005 |
28 |
3,141 |
+8 |
Total Volume and Open Interest |
1,267 |
11,261 |
-919 |
Long Gilt(LIFFE) |
Dec10 |
101027 |
123~10 |
123~10 |
122~07 |
122~19 |
-0~29 |
175,023 |
301,008 |
-2,100 |
Mar11 |
101027 |
121~11 |
121~11 |
121~11 |
121~11 |
-0~29 |
0 |
165 |
+0 |
Total Volume and Open Interest |
175,023 |
301,173 |
-2,100 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
101027 |
99.24 |
99.27 |
99.21 |
99.25 |
unch |
57,672 |
368,986 |
-19,370 |
Mar11 |
101027 |
99.18 |
99.21 |
99.14 |
99.18 |
unch |
82,760 |
304,222 |
+3,444 |
Jun11 |
101027 |
99.08 |
99.12 |
99.06 |
99.09 |
unch |
101,112 |
277,034 |
-9,215 |
Sep11 |
101027 |
98.99 |
99.02 |
98.96 |
98.98 |
-0.01 |
149,236 |
311,902 |
-26,076 |
Dec11 |
101027 |
98.85 |
98.89 |
98.83 |
98.84 |
-0.02 |
184,663 |
420,192 |
-26,281 |
Mar12 |
101027 |
98.71 |
98.75 |
98.68 |
98.69 |
-0.03 |
136,043 |
274,173 |
-5,746 |
Total Volume and Open Interest |
882,888 |
2,353,081 |
-89,851 |
3-Mth Euribor(LIFFE) |
Dec10 |
101027 |
98.840 |
98.865 |
98.820 |
98.840 |
unch |
136,205 |
616,015 |
-10,605 |
Mar11 |
101027 |
98.720 |
98.745 |
98.695 |
98.720 |
unch |
145,114 |
639,006 |
+3,602 |
Jun11 |
101027 |
98.635 |
98.660 |
98.610 |
98.635 |
-0.005 |
172,797 |
556,903 |
+15,733 |
Total Volume and Open Interest |
985,733 |
3,355,216 |
+5,713 |
3-Mth Aus T-Bills(SFE) |
Dec10 |
101027 |
95.01 |
95.13 |
94.99 |
95.12 |
+0.11 |
38,818 |
182,015 |
-1,651 |
Mar11 |
101027 |
94.88 |
95.06 |
94.86 |
95.02 |
+0.13 |
57,359 |
166,423 |
+18,773 |
Jun11 |
101027 |
94.75 |
94.93 |
94.73 |
94.88 |
+0.12 |
26,083 |
93,236 |
+4,321 |
Sep11 |
101027 |
94.66 |
94.82 |
94.62 |
94.77 |
+0.10 |
12,590 |
54,917 |
+861 |
Dec11 |
101027 |
94.59 |
94.74 |
94.54 |
94.69 |
+0.10 |
4,917 |
34,858 |
+426 |
Mar12 |
101027 |
94.54 |
94.67 |
94.50 |
94.65 |
+0.10 |
2,568 |
38,126 |
-598 |
Jun12 |
101027 |
94.50 |
94.64 |
94.49 |
94.63 |
+0.10 |
2,907 |
25,292 |
+514 |
Sep12 |
101027 |
94.49 |
94.62 |
94.48 |
94.60 |
+0.09 |
1,596 |
9,655 |
-207 |
Dec12 |
101027 |
94.58 |
94.58 |
94.58 |
94.58 |
+0.09 |
0 |
1,471 |
+0 |
Mar13 |
101027 |
94.58 |
94.58 |
94.58 |
94.58 |
+0.10 |
0 |
1,388 |
+0 |
Total Volume and Open Interest |
146,838 |
607,444 |
+22,439 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
101027 |
94.81 |
94.82 |
94.73 |
94.79 |
-0.02 |
56,271 |
369,997 |
+11,194 |
Mar11 |
101027 |
94.79 |
94.79 |
94.79 |
94.79 |
-0.02 |
|
|
|
Total Volume and Open Interest |
56,271 |
369,997 |
+11,194 |
3-Year Aus T-Bonds(SFE) |
Dec10 |
101027 |
94.99 |
95.09 |
94.95 |
95.08 |
+0.08 |
189,920 |
486,059 |
+24,703 |
Mar11 |
101027 |
95.06 |
95.06 |
95.06 |
95.06 |
+0.08 |
|
|
|
Total Volume and Open Interest |
189,920 |
486,059 |
+24,703 |
Gold(CMX) |
Oct10 |
101027 |
1341.0 |
1341.0 |
1321.1 |
1322.2 |
-15.8 |
195 |
172 |
-47 |
Dec10 |
101027 |
1340.4 |
1343.7 |
1318.6 |
1322.6 |
-16.0 |
156,544 |
397,385 |
-4,469 |
Feb11 |
101027 |
1342.8 |
1345.6 |
1321.1 |
1324.5 |
-16.0 |
8,071 |
52,005 |
-447 |
Apr11 |
101027 |
1345.1 |
1346.9 |
1323.1 |
1326.1 |
-16.0 |
1,478 |
20,757 |
+25 |
Jun11 |
101027 |
1346.0 |
1348.3 |
1327.1 |
1327.7 |
-16.0 |
2,734 |
20,151 |
+496 |
Aug11 |
101027 |
1339.3 |
1339.5 |
1329.3 |
1329.3 |
-16.1 |
340 |
10,589 |
+263 |
Oct11 |
101027 |
1349.5 |
1349.5 |
1328.0 |
1331.0 |
-16.1 |
384 |
10,056 |
+275 |
Dec11 |
101027 |
1351.6 |
1352.7 |
1329.7 |
1332.8 |
-16.1 |
3,874 |
20,141 |
+1,358 |
Feb12 |
101027 |
1334.7 |
1334.7 |
1334.7 |
1334.7 |
-16.0 |
22 |
6,733 |
+0 |
Apr12 |
101027 |
1336.8 |
1336.8 |
1336.8 |
1336.8 |
-15.9 |
25 |
5,453 |
+25 |
Jun12 |
101027 |
1339.0 |
1339.0 |
1339.0 |
1339.0 |
-15.9 |
242 |
9,573 |
+118 |
Aug12 |
101027 |
1341.4 |
1341.4 |
1341.4 |
1341.4 |
-15.9 |
0 |
4,527 |
+0 |
Total Volume and Open Interest |
182,371 |
607,582 |
-4,455 |
Silver(CMX) |
Dec10 |
101027 |
2386.5 |
2429.5 |
2335.0 |
2340.4 |
-42.6 |
64,287 |
91,883 |
-1,026 |
Mar11 |
101027 |
2398.0 |
2430.0 |
2343.5 |
2346.1 |
-42.6 |
6,061 |
25,176 |
+2,892 |
May11 |
101027 |
2406.5 |
2419.5 |
2345.0 |
2349.3 |
-42.6 |
632 |
11,004 |
+147 |
Jul11 |
101027 |
2409.5 |
2409.5 |
2352.2 |
2352.2 |
-42.7 |
521 |
7,815 |
+321 |
Sep11 |
101027 |
2381.5 |
2389.0 |
2355.0 |
2355.0 |
-42.7 |
321 |
5,094 |
+189 |
Dec11 |
101027 |
2416.5 |
2426.5 |
2359.1 |
2359.1 |
-42.7 |
229 |
5,037 |
+75 |
Mar12 |
101027 |
2363.0 |
2363.0 |
2363.0 |
2363.0 |
-42.7 |
0 |
251 |
+0 |
Total Volume and Open Interest |
73,371 |
152,980 |
+2,590 |
Platinum(NYMEX) |
Jan11 |
101027 |
1705.1 |
1716.3 |
1676.7 |
1678.1 |
-25.9 |
4,233 |
36,970 |
+2 |
Apr11 |
101027 |
1701.6 |
1701.6 |
1681.8 |
1682.0 |
-25.8 |
54 |
848 |
+40 |
Jul11 |
101027 |
1685.3 |
1685.3 |
1685.3 |
1685.3 |
-25.8 |
0 |
25 |
+0 |
Oct11 |
101027 |
1685.3 |
1685.3 |
1685.3 |
1685.3 |
-25.8 |
|
|
|
Total Volume and Open Interest |
4,324 |
37,906 |
+36 |
Palladium(NYMEX) |
Dec10 |
101027 |
628.50 |
639.50 |
612.85 |
619.15 |
-6.30 |
4,713 |
23,193 |
+393 |
Mar11 |
101027 |
633.00 |
640.90 |
614.45 |
620.80 |
-6.20 |
73 |
1,461 |
+46 |
Jun11 |
101027 |
625.15 |
629.85 |
621.95 |
621.95 |
-6.20 |
31 |
48 |
+30 |
Total Volume and Open Interest |
4,817 |
24,702 |
+469 |
Copper(CMX) |
Dec10 |
101027 |
388.10 |
390.00 |
376.05 |
377.55 |
-9.35 |
29,644 |
98,977 |
-963 |
Mar11 |
101027 |
389.00 |
390.70 |
377.40 |
378.75 |
-9.25 |
5,179 |
39,439 |
+895 |
May11 |
101027 |
377.90 |
379.80 |
377.80 |
378.55 |
-9.10 |
1,090 |
9,598 |
+541 |
Jul11 |
101027 |
379.35 |
379.35 |
376.40 |
377.35 |
-9.15 |
236 |
4,919 |
+187 |
Sep11 |
101027 |
376.00 |
376.40 |
375.45 |
375.70 |
-9.35 |
576 |
4,242 |
+301 |
Total Volume and Open Interest |
37,632 |
167,063 |
+859 |
DJIA Index(CBOT) |
Dec10 |
101027 |
11141 |
11143 |
10970 |
11072 |
-52 |
322 |
5,787 |
-25 |
Mar11 |
101027 |
10997 |
11055 |
10997 |
11012 |
-43 |
0 |
15 |
+0 |
Jun11 |
101027 |
10942 |
10994 |
10942 |
10942 |
-52 |
|
|
|
Sep11 |
101027 |
10884 |
10936 |
10884 |
10884 |
-52 |
|
|
|
Total Volume and Open Interest |
322 |
5,802 |
-25 |
E-mini DJIA Index(CBOT) |
Dec10 |
101027 |
11127 |
11150 |
10970 |
11072 |
-52 |
100,721 |
95,800 |
+1,802 |
Mar11 |
101027 |
11005 |
11021 |
10917 |
11012 |
-43 |
41 |
306 |
+13 |
Jun11 |
101027 |
10942 |
10942 |
10942 |
10942 |
-52 |
0 |
2 |
+0 |
Sep11 |
101027 |
10884 |
10884 |
10884 |
10884 |
-52 |
|
|
|
Total Volume and Open Interest |
100,762 |
96,108 |
+1,815 |
S & P 500(CME) |
Dec10 |
101027 |
1183.40 |
1186.30 |
1167.80 |
1178.80 |
-4.00 |
11,669 |
323,869 |
+1,811 |
Mar11 |
101027 |
1171.00 |
1173.50 |
1163.50 |
1173.50 |
-4.00 |
61 |
4,388 |
-4 |
Jun11 |
101027 |
1168.60 |
1168.60 |
1158.60 |
1168.60 |
-4.00 |
0 |
2,222 |
+0 |
Sep11 |
101027 |
1163.60 |
1163.60 |
1153.60 |
1163.60 |
-4.00 |
|
|
|
Total Volume and Open Interest |
11,730 |
330,479 |
+1,807 |
S & P 500 E-Mini(Globex) |
Dec10 |
101027 |
1183.25 |
1186.25 |
1167.75 |
1178.75 |
-4.00 |
1,743,843 |
2,686,156 |
+6,647 |
Mar11 |
101027 |
1178.00 |
1180.25 |
1164.00 |
1173.50 |
-4.00 |
432 |
9,744 |
+115 |
Total Volume and Open Interest |
1,744,283 |
2,696,003 |
+6,765 |
NASDAQ 100(CME) |
Dec10 |
101027 |
2118.50 |
2125.00 |
2102.00 |
2123.80 |
+7.80 |
609 |
24,833 |
+198 |
Mar11 |
101027 |
2121.30 |
2121.30 |
2102.00 |
2121.30 |
+7.80 |
0 |
2 |
+0 |
Jun11 |
101027 |
2118.80 |
2118.80 |
2118.00 |
2118.80 |
+7.80 |
|
|
|
Total Volume and Open Interest |
609 |
24,835 |
+198 |
NASDAQ 100 E-Mini(Globex) |
Dec10 |
101027 |
2117.30 |
2125.00 |
2102.30 |
2123.80 |
+7.80 |
255,462 |
452,922 |
+16,079 |
Mar11 |
101027 |
2120.80 |
2122.00 |
2100.00 |
2121.30 |
+7.80 |
189 |
969 |
+60 |
Total Volume and Open Interest |
255,651 |
453,896 |
+16,139 |
S & P Midcap 400(CME) |
Dec10 |
101027 |
826.50 |
826.50 |
819.00 |
826.50 |
+0.10 |
2 |
3,147 |
-1 |
Mar11 |
101027 |
824.50 |
824.50 |
823.00 |
824.50 |
+0.10 |
|
|
|
Jun11 |
101027 |
822.50 |
822.50 |
821.00 |
822.50 |
+0.10 |
|
|
|
Total Volume and Open Interest |
2 |
3,147 |
-1 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
101027 |
9465 |
9475 |
9340 |
9420 |
-35 |
9,180 |
34,410 |
+406 |
Mar11 |
101027 |
9445 |
9480 |
9445 |
9445 |
-35 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,180 |
34,411 |
+406 |
Nikkei 225(SGX) |
Dec10 |
101027 |
9365 |
9460 |
9330 |
9400 |
+40 |
81,222 |
182,569 |
-734 |
Mar11 |
101027 |
9355 |
9420 |
9325 |
9385 |
+35 |
19 |
2,189 |
-4 |
Jun11 |
101027 |
9325 |
9325 |
9325 |
9325 |
+40 |
0 |
2,125 |
+0 |
Total Volume and Open Interest |
81,241 |
193,237 |
-738 |
CAC 40(EURONEXT) |
Nov10 |
101027 |
3824.5 |
3850.5 |
3789.5 |
3796.5 |
-36.0 |
121,490 |
363,897 |
+22,229 |
Dec10 |
101027 |
3816.0 |
3848.0 |
3791.5 |
3795.5 |
-36.5 |
268 |
67,466 |
+142 |
Jan11 |
101027 |
3802.0 |
3802.0 |
3798.0 |
3798.0 |
-35.5 |
|
|
|
Total Volume and Open Interest |
121,758 |
431,478 |
+22,371 |
Hang Seng Index(HKFE) |
Oct10 |
101027 |
23553 |
23711 |
23096 |
23109 |
-508 |
139,705 |
76,242 |
-27,261 |
Nov10 |
101027 |
23556 |
23703 |
23077 |
23090 |
-510 |
86,532 |
84,391 |
+58,121 |
Dec10 |
101027 |
23544 |
23700 |
23080 |
23099 |
-505 |
1,958 |
6,839 |
+1,049 |
Total Volume and Open Interest |
228,392 |
168,644 |
+31,987 |
DAX(EUREX) |
Dec10 |
101027 |
6613.0 |
6639.0 |
6562.5 |
6580.0 |
-53.0 |
126,350 |
179,479 |
+101 |
Mar11 |
101027 |
6632.5 |
6651.0 |
6581.5 |
6597.0 |
-52.5 |
397 |
9,283 |
-111 |
Jun11 |
101027 |
6649.5 |
6667.0 |
6606.0 |
6617.5 |
-52.5 |
437 |
2,404 |
+125 |
Total Volume and Open Interest |
127,184 |
191,166 |
+115 |
FT-SE 100(EURONEXT) |
Dec10 |
101027 |
5699.00 |
5699.50 |
5612.50 |
5634.50 |
-59.50 |
104,592 |
608,833 |
-889 |
Mar11 |
101027 |
5612.00 |
5629.50 |
5576.00 |
5594.00 |
-59.00 |
43 |
3,779 |
-17 |
Jun11 |
101027 |
5550.50 |
5550.50 |
5550.50 |
5550.50 |
-59.50 |
24 |
640 |
+24 |
Total Volume and Open Interest |
104,659 |
613,262 |
-882 |
SPI 200(SFE) |
Dec10 |
101027 |
4684.0 |
4704.0 |
4639.0 |
4643.0 |
-46.0 |
28,546 |
217,678 |
-1,155 |
Mar11 |
101027 |
4637.0 |
4637.0 |
4637.0 |
4637.0 |
-46.0 |
0 |
2,154 |
-2 |
Jun11 |
101027 |
4663.0 |
4663.0 |
4663.0 |
4663.0 |
-46.0 |
0 |
1,025 |
+0 |
Total Volume and Open Interest |
28,661 |
223,897 |
-1,238 |
GSCI(CME) |
Nov10 |
101027 |
566.05 |
566.05 |
556.85 |
564.00 |
-2.00 |
96 |
15,140 |
+35 |
Dec10 |
101027 |
570.60 |
572.55 |
564.50 |
570.60 |
-1.90 |
1 |
4 |
+1 |
Jan11 |
101027 |
573.30 |
575.05 |
567.50 |
573.30 |
-1.70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
97 |
15,147 |
+36 |
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. |
|
|