|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri August 14, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep09 |
090814 |
1066.25 |
1072.25 |
1018.25 |
1024.50 |
-40.75 |
13,128 |
27,874 |
-250 |
Nov09 |
090814 |
1021.25 |
1031.00 |
978.75 |
981.50 |
-37.25 |
100,661 |
251,323 |
-2,031 |
Jan10 |
090814 |
1026.75 |
1032.50 |
985.50 |
988.00 |
-36.25 |
14,524 |
47,889 |
+736 |
Mar10 |
090814 |
1032.00 |
1032.00 |
988.75 |
988.75 |
-35.00 |
4,849 |
22,176 |
+554 |
May10 |
090814 |
1017.00 |
1022.75 |
980.00 |
981.00 |
-31.25 |
4,363 |
16,613 |
+390 |
Jul10 |
090814 |
1016.00 |
1021.25 |
978.25 |
980.00 |
-31.25 |
2,770 |
19,283 |
-110 |
Aug10 |
090814 |
993.75 |
1002.00 |
972.00 |
972.00 |
-30.00 |
3 |
136 |
+0 |
Sep10 |
090814 |
950.00 |
975.00 |
945.00 |
945.00 |
-30.00 |
33 |
51 |
-2 |
Nov10 |
090814 |
960.00 |
969.25 |
923.25 |
929.00 |
-28.00 |
2,030 |
20,061 |
+414 |
Jan11 |
090814 |
935.00 |
963.00 |
935.00 |
935.00 |
-28.00 |
4 |
45 |
+0 |
Mar11 |
090814 |
958.00 |
965.00 |
937.00 |
937.00 |
-28.00 |
10 |
35 |
+8 |
May11 |
090814 |
938.00 |
965.00 |
938.00 |
938.00 |
-27.00 |
0 |
2 |
+0 |
Jul11 |
090814 |
962.00 |
965.00 |
939.00 |
939.00 |
-26.00 |
4 |
13 |
+1 |
Aug11 |
090814 |
937.00 |
962.00 |
937.00 |
937.00 |
-25.00 |
|
|
|
Total Volume and Open Interest |
144,165 |
406,522 |
-971 |
Soybean Meal(CBOT) |
Sep09 |
090814 |
335.00 |
337.00 |
317.40 |
319.30 |
-16.60 |
14,749 |
39,549 |
-1,687 |
Oct09 |
090814 |
310.70 |
312.90 |
292.50 |
293.00 |
-17.90 |
5,539 |
26,479 |
+981 |
Dec09 |
090814 |
307.00 |
309.10 |
288.50 |
289.00 |
-17.90 |
24,540 |
75,269 |
-913 |
Jan10 |
090814 |
302.00 |
302.00 |
287.20 |
287.20 |
-17.10 |
1,267 |
8,329 |
-206 |
Mar10 |
090814 |
301.80 |
301.80 |
285.20 |
285.20 |
-15.70 |
971 |
6,508 |
+121 |
May10 |
090814 |
295.70 |
296.10 |
281.20 |
281.20 |
-14.20 |
1,300 |
9,368 |
+186 |
Jul10 |
090814 |
288.70 |
293.50 |
281.20 |
281.20 |
-13.00 |
670 |
3,956 |
+137 |
Aug10 |
090814 |
282.30 |
284.00 |
280.00 |
280.00 |
-12.20 |
53 |
916 |
+4 |
Sep10 |
090814 |
277.00 |
285.20 |
273.20 |
273.20 |
-12.00 |
98 |
730 |
+30 |
Oct10 |
090814 |
270.70 |
273.70 |
261.20 |
261.20 |
-12.50 |
18 |
619 |
-7 |
Total Volume and Open Interest |
50,647 |
173,881 |
-2,094 |
Soybean Oil(CBOT) |
Sep09 |
090814 |
37.71 |
38.00 |
36.94 |
37.18 |
-0.46 |
14,198 |
49,513 |
-336 |
Oct09 |
090814 |
38.09 |
38.17 |
37.19 |
37.38 |
-0.47 |
6,814 |
29,235 |
+935 |
Dec09 |
090814 |
38.26 |
38.67 |
37.56 |
37.79 |
-0.48 |
31,871 |
118,959 |
-1,194 |
Jan10 |
090814 |
38.65 |
38.81 |
38.00 |
38.16 |
-0.49 |
3,000 |
19,375 |
+1,195 |
Mar10 |
090814 |
38.50 |
38.55 |
38.25 |
38.38 |
-0.48 |
1,982 |
7,970 |
+391 |
May10 |
090814 |
39.22 |
39.22 |
38.35 |
38.52 |
-0.45 |
802 |
8,416 |
+33 |
Jul10 |
090814 |
38.64 |
38.92 |
38.50 |
38.67 |
-0.44 |
610 |
5,584 |
+221 |
Aug10 |
090814 |
38.70 |
38.85 |
38.70 |
38.77 |
-0.39 |
1 |
606 |
+0 |
Sep10 |
090814 |
38.70 |
38.90 |
38.70 |
38.82 |
-0.39 |
2 |
345 |
-1 |
Oct10 |
090814 |
38.83 |
39.26 |
38.82 |
38.82 |
-0.44 |
6 |
359 |
+0 |
Total Volume and Open Interest |
59,832 |
248,014 |
+984 |
Canola(WCE) |
Nov09 |
090814 |
441.5 |
441.5 |
431.2 |
431.2 |
-8.8 |
11,401 |
90,856 |
+844 |
Jan10 |
090814 |
443.0 |
443.0 |
435.9 |
435.9 |
-9.1 |
1,084 |
12,639 |
+24 |
Mar10 |
090814 |
441.7 |
442.0 |
438.2 |
438.4 |
-10.0 |
9 |
1,926 |
+1 |
May10 |
090814 |
441.8 |
441.8 |
441.8 |
441.8 |
-10.0 |
8 |
561 |
+2 |
Jul10 |
090814 |
447.2 |
447.2 |
447.2 |
447.2 |
-9.9 |
0 |
677 |
+0 |
Total Volume and Open Interest |
12,502 |
106,735 |
+871 |
Corn(CBOT) |
Sep09 |
090814 |
325.00 |
328.00 |
318.00 |
319.25 |
-5.25 |
100,230 |
143,297 |
-17,496 |
Dec09 |
090814 |
332.75 |
335.50 |
325.50 |
327.75 |
-4.25 |
146,339 |
479,161 |
+14,477 |
Mar10 |
090814 |
346.00 |
349.50 |
339.75 |
341.50 |
-4.50 |
14,462 |
95,242 |
+2,828 |
May10 |
090814 |
353.25 |
353.25 |
349.00 |
350.75 |
-4.75 |
2,237 |
22,614 |
+451 |
Jul10 |
090814 |
360.75 |
360.75 |
357.50 |
359.00 |
-4.50 |
4,583 |
56,626 |
+695 |
Sep10 |
090814 |
370.00 |
370.00 |
365.50 |
367.00 |
-4.25 |
226 |
8,292 |
+4 |
Dec10 |
090814 |
382.25 |
382.75 |
373.75 |
377.00 |
-3.25 |
2,124 |
57,652 |
+664 |
Mar11 |
090814 |
387.75 |
392.25 |
387.00 |
389.00 |
-3.25 |
31 |
1,258 |
+24 |
May11 |
090814 |
396.00 |
399.25 |
396.00 |
396.00 |
-3.25 |
0 |
23 |
+0 |
Jul11 |
090814 |
400.00 |
403.75 |
400.00 |
401.00 |
-2.75 |
5 |
863 |
-3 |
Total Volume and Open Interest |
270,255 |
870,725 |
+1,645 |
Wheat(CBOT) |
Sep09 |
090814 |
482.25 |
486.50 |
473.75 |
481.75 |
+0.25 |
43,190 |
74,081 |
-6,691 |
Dec09 |
090814 |
509.50 |
514.25 |
501.25 |
509.50 |
+0.25 |
41,581 |
176,431 |
+9,200 |
Mar10 |
090814 |
530.25 |
533.00 |
520.75 |
528.75 |
+0.25 |
6,795 |
28,733 |
+1,872 |
May10 |
090814 |
540.00 |
542.50 |
533.25 |
540.75 |
+0.25 |
76 |
3,325 |
+18 |
Jul10 |
090814 |
551.00 |
555.00 |
542.50 |
550.75 |
+0.50 |
2,201 |
43,356 |
-22 |
Sep10 |
090814 |
557.75 |
565.75 |
557.50 |
563.25 |
unch |
99 |
598 |
+51 |
Total Volume and Open Interest |
94,559 |
333,353 |
+4,558 |
Wheat(KCBT) |
Sep09 |
090814 |
508.75 |
514.00 |
501.00 |
508.50 |
unch |
9,496 |
21,826 |
-1,984 |
Dec09 |
090814 |
525.25 |
530.25 |
517.25 |
524.50 |
-0.50 |
9,095 |
54,837 |
+3,851 |
Mar10 |
090814 |
542.00 |
545.50 |
534.00 |
540.50 |
-0.50 |
907 |
10,074 |
+177 |
May10 |
090814 |
546.00 |
556.50 |
545.25 |
551.50 |
-0.50 |
42 |
1,569 |
+37 |
Jul10 |
090814 |
564.75 |
567.50 |
555.25 |
562.50 |
-0.50 |
850 |
11,322 |
+307 |
Sep10 |
090814 |
570.25 |
578.50 |
569.25 |
574.00 |
-0.50 |
58 |
660 |
-5 |
Total Volume and Open Interest |
20,704 |
102,862 |
+2,551 |
Wheat(MGE) |
Sep09 |
090814 |
550.00 |
553.75 |
540.75 |
549.25 |
-1.25 |
2,377 |
6,457 |
-269 |
Dec09 |
090814 |
563.00 |
567.25 |
553.75 |
563.50 |
+0.50 |
3,378 |
17,111 |
+761 |
Mar10 |
090814 |
579.50 |
584.00 |
572.00 |
580.00 |
+0.50 |
822 |
6,269 |
+545 |
May10 |
090814 |
588.50 |
593.00 |
580.25 |
588.00 |
-0.50 |
190 |
1,921 |
+40 |
Jul10 |
090814 |
597.50 |
602.00 |
589.50 |
596.25 |
-1.25 |
179 |
5,698 |
+5 |
Total Volume and Open Interest |
7,087 |
38,863 |
+1,105 |
Oats(CBOT) |
Sep09 |
090814 |
203.50 |
205.25 |
197.00 |
201.25 |
unch |
145 |
1,616 |
-52 |
Dec09 |
090814 |
217.75 |
219.00 |
210.00 |
215.00 |
unch |
1,275 |
10,666 |
+421 |
Mar10 |
090814 |
229.00 |
229.00 |
224.25 |
228.00 |
+0.25 |
134 |
1,697 |
+62 |
May10 |
090814 |
236.00 |
236.00 |
235.75 |
236.00 |
+0.25 |
0 |
89 |
+0 |
Total Volume and Open Interest |
1,554 |
14,071 |
+431 |
Rough Rice(CBOT) |
Sep09 |
090814 |
13.30 |
13.37 |
13.16 |
13.30 |
unch |
728 |
3,961 |
-300 |
Nov09 |
090814 |
13.53 |
13.62 |
13.41 |
13.56 |
+0.01 |
1,130 |
5,258 |
+364 |
Jan10 |
090814 |
13.75 |
13.76 |
13.65 |
13.76 |
-0.01 |
131 |
529 |
+70 |
Mar10 |
090814 |
13.99 |
14.00 |
13.90 |
13.98 |
-0.02 |
62 |
508 |
+15 |
Total Volume and Open Interest |
2,123 |
10,515 |
+198 |
Live Cattle(CME) |
Aug09 |
090814 |
84.050 |
84.800 |
83.600 |
84.650 |
+0.470 |
4,186 |
11,807 |
-1,249 |
Oct09 |
090814 |
88.200 |
88.650 |
87.650 |
88.550 |
+0.350 |
10,013 |
107,039 |
-810 |
Dec09 |
090814 |
87.900 |
88.285 |
87.385 |
88.050 |
+0.150 |
4,000 |
61,750 |
-6 |
Feb10 |
090814 |
88.400 |
88.750 |
87.930 |
88.385 |
-0.195 |
1,825 |
24,571 |
+284 |
Apr10 |
090814 |
90.150 |
90.750 |
89.885 |
90.400 |
unch |
943 |
13,633 |
+413 |
Jun10 |
090814 |
87.180 |
87.600 |
86.850 |
87.480 |
+0.080 |
270 |
5,974 |
+106 |
Total Volume and Open Interest |
21,250 |
226,688 |
-1,258 |
Feeder Cattle(CME) |
Aug09 |
090814 |
100.000 |
100.700 |
99.500 |
100.700 |
+0.650 |
664 |
3,521 |
-279 |
Sep09 |
090814 |
100.000 |
100.650 |
99.350 |
100.200 |
+0.300 |
1,458 |
5,623 |
-298 |
Oct09 |
090814 |
100.035 |
100.650 |
99.230 |
100.285 |
+0.205 |
1,832 |
9,233 |
+278 |
Nov09 |
090814 |
100.700 |
101.100 |
99.950 |
100.930 |
+0.230 |
298 |
2,797 |
-3 |
Jan10 |
090814 |
100.430 |
101.500 |
100.330 |
101.200 |
+0.200 |
121 |
1,091 |
+65 |
Mar10 |
090814 |
100.500 |
100.900 |
100.400 |
100.900 |
+0.100 |
43 |
497 |
-4 |
Apr10 |
090814 |
101.150 |
101.400 |
101.100 |
101.400 |
+0.150 |
0 |
59 |
+0 |
Total Volume and Open Interest |
4,418 |
22,969 |
-244 |
Lean Hogs(CME) |
Aug09 |
090814 |
48.800 |
49.200 |
48.800 |
49.130 |
+0.330 |
1,459 |
4,399 |
-201 |
Oct09 |
090814 |
44.900 |
45.400 |
44.500 |
44.650 |
-0.750 |
8,698 |
55,437 |
-427 |
Dec09 |
090814 |
44.650 |
45.200 |
44.500 |
44.830 |
-0.220 |
5,602 |
38,230 |
+440 |
Feb10 |
090814 |
53.380 |
53.785 |
53.100 |
53.285 |
-0.465 |
3,837 |
20,509 |
+770 |
Apr10 |
090814 |
58.785 |
59.150 |
58.535 |
58.650 |
-0.250 |
1,157 |
6,815 |
-79 |
May10 |
090814 |
64.330 |
64.500 |
64.150 |
64.400 |
-0.100 |
116 |
573 |
+97 |
Jun10 |
090814 |
68.250 |
68.800 |
68.050 |
68.300 |
-0.100 |
598 |
4,040 |
+10 |
Jul10 |
090814 |
67.635 |
68.000 |
67.500 |
68.000 |
+0.200 |
60 |
789 |
-28 |
Total Volume and Open Interest |
21,532 |
131,368 |
+579 |
Class III Milk(CME) |
Aug09 |
090814 |
11.11 |
11.15 |
11.07 |
11.15 |
+0.07 |
59 |
4,029 |
-12 |
Sep09 |
090814 |
12.63 |
12.69 |
12.55 |
12.63 |
unch |
91 |
4,163 |
-29 |
Oct09 |
090814 |
13.30 |
13.50 |
13.21 |
13.25 |
-0.15 |
222 |
3,780 |
-68 |
Nov09 |
090814 |
13.25 |
13.35 |
13.07 |
13.07 |
-0.22 |
115 |
3,654 |
+0 |
Dec09 |
090814 |
13.52 |
13.65 |
13.45 |
13.52 |
-0.16 |
61 |
3,306 |
+30 |
Total Volume and Open Interest |
897 |
25,443 |
+8 |
Cocoa(ICE) |
Sep09 |
090814 |
2885 |
2907 |
2817 |
2820 |
-79 |
7,965 |
7,970 |
-4,582 |
Dec09 |
090814 |
2922 |
2939 |
2840 |
2843 |
-89 |
10,384 |
59,803 |
+4,350 |
Mar10 |
090814 |
2950 |
2960 |
2865 |
2867 |
-89 |
829 |
27,457 |
+525 |
May10 |
090814 |
2960 |
2960 |
2879 |
2879 |
-87 |
635 |
6,663 |
+446 |
Jul10 |
090814 |
2890 |
2890 |
2890 |
2890 |
-85 |
79 |
3,830 |
+1 |
Sep10 |
090814 |
2894 |
2895 |
2894 |
2895 |
-83 |
1 |
2,731 |
+1 |
Dec10 |
090814 |
2903 |
2903 |
2903 |
2903 |
-84 |
0 |
1,806 |
+0 |
Total Volume and Open Interest |
19,923 |
113,852 |
+770 |
Coffee "C"(ICE) |
Sep09 |
090814 |
132.60 |
133.45 |
128.20 |
128.95 |
-3.80 |
13,736 |
23,445 |
-6,104 |
Dec09 |
090814 |
135.50 |
136.85 |
131.55 |
132.35 |
-3.70 |
11,102 |
58,009 |
+7,441 |
Mar10 |
090814 |
138.40 |
139.80 |
134.65 |
135.30 |
-3.65 |
1,842 |
15,307 |
+202 |
May10 |
090814 |
140.00 |
141.75 |
136.90 |
137.30 |
-3.60 |
432 |
6,107 |
+272 |
Jul10 |
090814 |
141.50 |
143.60 |
138.85 |
139.25 |
-3.60 |
38 |
1,793 |
-1 |
Sep10 |
090814 |
143.50 |
145.40 |
140.75 |
141.10 |
-3.55 |
41 |
1,766 |
+6 |
Total Volume and Open Interest |
27,267 |
108,214 |
+1,889 |
Orange Juice(ICE) |
Sep09 |
090814 |
109.80 |
110.40 |
99.80 |
100.50 |
-9.30 |
1,137 |
9,915 |
-161 |
Nov09 |
090814 |
113.00 |
113.10 |
102.70 |
104.00 |
-8.70 |
586 |
19,544 |
+305 |
Jan10 |
090814 |
113.25 |
115.20 |
106.95 |
106.95 |
-8.25 |
131 |
1,317 |
+40 |
Mar10 |
090814 |
117.15 |
118.40 |
109.95 |
109.95 |
-7.95 |
6 |
2,317 |
+4 |
May10 |
090814 |
113.25 |
113.25 |
112.55 |
112.55 |
-6.35 |
0 |
192 |
+0 |
Jul10 |
090814 |
114.25 |
114.25 |
114.25 |
114.25 |
-6.35 |
0 |
58 |
+0 |
Total Volume and Open Interest |
1,860 |
33,524 |
+188 |
Sugar #11(ICE) |
Oct09 |
090814 |
21.99 |
22.26 |
21.53 |
21.98 |
-0.23 |
93,097 |
308,648 |
-3,880 |
Mar10 |
090814 |
23.57 |
23.73 |
22.95 |
23.50 |
-0.21 |
67,699 |
223,717 |
-9,200 |
May10 |
090814 |
22.51 |
22.55 |
21.88 |
22.38 |
-0.13 |
16,335 |
45,018 |
-142 |
Jul10 |
090814 |
21.25 |
21.40 |
20.79 |
21.21 |
-0.20 |
13,021 |
104,266 |
+930 |
Oct10 |
090814 |
20.20 |
20.69 |
20.01 |
20.52 |
-0.23 |
3,692 |
71,076 |
+232 |
Total Volume and Open Interest |
199,496 |
843,268 |
-11,048 |
London Cocoa(LCE) |
Sep09 |
090814 |
1825 |
1836 |
1783 |
1785 |
-45 |
2,816 |
42,058 |
-932 |
Dec09 |
090814 |
1853 |
1862 |
1809 |
1812 |
-44 |
4,627 |
44,822 |
+1,256 |
Mar10 |
090814 |
1863 |
1863 |
1816 |
1818 |
-44 |
868 |
31,004 |
-83 |
May10 |
090814 |
1860 |
1860 |
1815 |
1816 |
-44 |
1,367 |
21,795 |
+950 |
Jul10 |
090814 |
1811 |
1811 |
1811 |
1811 |
-44 |
75 |
7,557 |
+56 |
Sep10 |
090814 |
1850 |
1850 |
1809 |
1809 |
-44 |
92 |
3,206 |
-61 |
Dec10 |
090814 |
1807 |
1807 |
1807 |
1807 |
-45 |
69 |
716 |
+0 |
Total Volume and Open Interest |
10,909 |
169,728 |
-252 |
London Sugar(LCE) |
Oct09 |
090814 |
567.00 |
567.00 |
550.00 |
553.00 |
-24.00 |
4,628 |
41,043 |
-2,045 |
Dec09 |
090814 |
583.30 |
584.80 |
571.70 |
576.00 |
-21.50 |
2,260 |
12,156 |
+557 |
Mar10 |
090814 |
592.50 |
601.40 |
589.70 |
594.10 |
-19.90 |
1,823 |
15,708 |
+411 |
May10 |
090814 |
575.00 |
586.00 |
574.00 |
582.00 |
-12.50 |
683 |
5,499 |
+385 |
Aug10 |
090814 |
557.20 |
568.40 |
551.00 |
565.00 |
-2.20 |
174 |
5,625 |
+26 |
Total Volume and Open Interest |
10,043 |
83,044 |
-253 |
Cotton(ICE) |
Oct09 |
090814 |
62.21 |
62.21 |
59.21 |
59.21 |
-3.00 |
140 |
1,928 |
+8 |
Dec09 |
090814 |
64.14 |
64.50 |
61.09 |
61.12 |
-2.97 |
13,021 |
104,901 |
+3,328 |
Mar10 |
090814 |
66.47 |
66.58 |
63.45 |
63.59 |
-2.86 |
2,670 |
19,857 |
+1,705 |
May10 |
090814 |
67.50 |
67.50 |
64.89 |
64.89 |
-2.70 |
68 |
1,247 |
+4 |
Jul10 |
090814 |
68.53 |
68.53 |
66.07 |
66.07 |
-2.56 |
347 |
3,281 |
+65 |
Oct10 |
090814 |
67.32 |
67.32 |
67.32 |
67.32 |
-2.51 |
2 |
15 |
+0 |
Total Volume and Open Interest |
16,397 |
133,686 |
+5,204 |
Lumber(CME) |
Sep09 |
090814 |
196.5 |
201.4 |
189.0 |
189.5 |
-6.4 |
424 |
3,311 |
-132 |
Nov09 |
090814 |
193.8 |
197.2 |
185.3 |
187.0 |
-5.8 |
345 |
4,168 |
+52 |
Jan10 |
090814 |
211.1 |
213.6 |
204.7 |
205.7 |
-6.2 |
56 |
1,205 |
+32 |
Mar10 |
090814 |
221.0 |
221.0 |
217.6 |
218.7 |
-2.3 |
0 |
64 |
-1 |
Total Volume and Open Interest |
825 |
8,760 |
-49 |
Crude Oil(NYM) |
Sep09 |
090814 |
70.90 |
71.60 |
67.12 |
67.51 |
-3.01 |
322,969 |
130,807 |
-36,437 |
Oct09 |
090814 |
72.77 |
73.57 |
69.25 |
69.60 |
-2.88 |
161,677 |
223,604 |
+34,676 |
Nov09 |
090814 |
74.24 |
74.90 |
70.75 |
71.06 |
-2.81 |
56,709 |
107,216 |
+10,873 |
Dec09 |
090814 |
74.95 |
75.78 |
71.68 |
72.00 |
-2.75 |
46,466 |
163,276 |
+2,914 |
Jan10 |
090814 |
76.00 |
76.00 |
72.61 |
72.80 |
-2.70 |
11,136 |
39,562 |
-273 |
Feb10 |
090814 |
76.73 |
76.73 |
73.34 |
73.52 |
-2.64 |
6,339 |
30,463 |
+909 |
Mar10 |
090814 |
77.16 |
77.16 |
74.17 |
74.17 |
-2.57 |
4,359 |
19,772 |
-139 |
Apr10 |
090814 |
77.03 |
77.03 |
74.70 |
74.76 |
-2.52 |
3,914 |
12,183 |
+126 |
May10 |
090814 |
77.58 |
77.58 |
75.25 |
75.31 |
-2.46 |
3,701 |
12,765 |
+436 |
Jun10 |
090814 |
78.67 |
78.78 |
75.52 |
75.83 |
-2.40 |
11,004 |
64,621 |
+534 |
Jul10 |
090814 |
78.90 |
78.90 |
75.90 |
76.28 |
-2.36 |
2,778 |
30,618 |
+266 |
Aug10 |
090814 |
78.92 |
79.23 |
76.49 |
76.61 |
-2.34 |
1,110 |
11,367 |
-246 |
Sep10 |
090814 |
78.89 |
78.89 |
76.85 |
76.93 |
-2.32 |
1,379 |
18,264 |
+223 |
Oct10 |
090814 |
79.19 |
79.19 |
77.25 |
77.25 |
-2.31 |
1,675 |
8,505 |
+126 |
Nov10 |
090814 |
79.49 |
79.49 |
77.57 |
77.57 |
-2.30 |
1,118 |
9,058 |
+30 |
Dec10 |
090814 |
80.76 |
80.76 |
77.44 |
77.90 |
-2.29 |
13,472 |
93,202 |
-464 |
Total Volume and Open Interest |
658,848 |
1,196,754 |
+15,963 |
e-miNY Crude Oil(NYM) |
Aug09 |
090720 |
63.525 |
64.875 |
63.225 |
63.975 |
+0.425 |
9,566 |
2,669 |
-869 |
Sep09 |
090814 |
70.900 |
71.650 |
67.125 |
67.500 |
-3.025 |
8,802 |
4,944 |
-606 |
Oct09 |
090814 |
72.850 |
73.650 |
69.275 |
69.600 |
-2.875 |
1,064 |
946 |
+145 |
Nov09 |
090814 |
73.825 |
74.100 |
70.800 |
71.050 |
-2.825 |
149 |
386 |
-92 |
Dec09 |
090814 |
75.550 |
75.650 |
71.775 |
72.000 |
-2.750 |
8 |
358 |
+4 |
Jan10 |
090814 |
72.800 |
72.800 |
72.800 |
72.800 |
-2.700 |
0 |
126 |
+0 |
Feb10 |
090814 |
73.525 |
73.525 |
73.525 |
73.525 |
-2.625 |
0 |
103 |
+0 |
Mar10 |
090814 |
74.175 |
74.175 |
74.175 |
74.175 |
-2.575 |
0 |
5 |
+0 |
Apr10 |
090814 |
74.750 |
74.750 |
74.750 |
74.750 |
-2.525 |
0 |
1 |
+0 |
May10 |
090814 |
75.300 |
75.300 |
75.300 |
75.300 |
-2.475 |
|
|
|
Total Volume and Open Interest |
10,023 |
6,950 |
-549 |
Heating Oil(NYM) |
Sep09 |
090814 |
191.70 |
193.22 |
183.15 |
184.10 |
-6.18 |
39,333 |
48,552 |
-4,705 |
Oct09 |
090814 |
195.50 |
195.79 |
185.85 |
186.79 |
-6.57 |
18,179 |
57,896 |
+5,664 |
Nov09 |
090814 |
196.80 |
198.27 |
188.98 |
189.71 |
-6.78 |
7,354 |
31,941 |
+1,217 |
Dec09 |
090814 |
200.94 |
201.14 |
191.97 |
192.70 |
-6.80 |
6,822 |
43,605 |
+452 |
Jan10 |
090814 |
203.99 |
203.99 |
195.02 |
195.77 |
-6.68 |
1,845 |
22,227 |
+348 |
Feb10 |
090814 |
205.59 |
205.59 |
197.36 |
197.97 |
-6.50 |
1,094 |
15,572 |
+263 |
Mar10 |
090814 |
206.09 |
206.11 |
198.60 |
199.32 |
-6.30 |
742 |
10,771 |
-204 |
Apr10 |
090814 |
203.89 |
203.89 |
199.89 |
200.02 |
-6.20 |
66 |
7,609 |
-9 |
May10 |
090814 |
205.22 |
205.22 |
200.80 |
200.87 |
-6.15 |
208 |
9,062 |
+107 |
Jun10 |
090814 |
209.20 |
209.20 |
201.92 |
201.92 |
-6.05 |
792 |
20,216 |
-44 |
Jul10 |
090814 |
203.72 |
203.72 |
203.72 |
203.72 |
-5.95 |
611 |
4,095 |
+157 |
Aug10 |
090814 |
211.00 |
211.00 |
205.20 |
205.57 |
-5.90 |
201 |
2,144 |
+67 |
Total Volume and Open Interest |
80,584 |
315,030 |
+4,479 |
Gasoline(NYMEX) |
Sep09 |
090814 |
203.74 |
204.75 |
192.00 |
193.80 |
-8.12 |
42,732 |
73,666 |
-2,541 |
Oct09 |
090814 |
192.25 |
193.00 |
180.62 |
181.82 |
-8.62 |
26,183 |
59,295 |
+6,229 |
Nov09 |
090814 |
191.07 |
191.07 |
179.98 |
181.06 |
-8.44 |
14,932 |
29,610 |
+4,240 |
Dec09 |
090814 |
192.00 |
192.00 |
180.97 |
182.06 |
-8.23 |
7,537 |
28,828 |
+386 |
Jan10 |
090814 |
192.87 |
192.87 |
183.32 |
184.17 |
-8.16 |
2,162 |
11,959 |
+48 |
Feb10 |
090814 |
186.47 |
186.47 |
186.47 |
186.47 |
-8.00 |
1,083 |
3,730 |
-8 |
Mar10 |
090814 |
194.89 |
194.89 |
188.82 |
188.82 |
-7.85 |
1,620 |
5,374 |
+177 |
Apr10 |
090814 |
207.80 |
207.80 |
202.27 |
202.27 |
-7.65 |
987 |
4,859 |
+419 |
May10 |
090814 |
206.22 |
206.22 |
203.42 |
203.42 |
-7.55 |
500 |
2,865 |
+206 |
Jun10 |
090814 |
212.30 |
212.30 |
203.62 |
203.62 |
-7.45 |
108 |
3,239 |
+107 |
Total Volume and Open Interest |
98,319 |
231,966 |
+9,573 |
e-miNY RBOB Gasoline(NYM) |
Sep09 |
090814 |
193.80 |
193.80 |
193.80 |
193.80 |
-8.12 |
0 |
2 |
+0 |
Oct09 |
090814 |
181.82 |
181.82 |
181.82 |
181.82 |
-8.62 |
|
|
|
Nov09 |
090814 |
181.06 |
181.06 |
181.06 |
181.06 |
-8.44 |
|
|
|
Dec09 |
090814 |
182.06 |
182.06 |
182.06 |
182.06 |
-8.23 |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Sep09 |
090814 |
3.346 |
3.408 |
3.224 |
3.238 |
-0.098 |
186,301 |
122,511 |
-12,818 |
Oct09 |
090814 |
3.685 |
3.746 |
3.624 |
3.638 |
-0.035 |
106,166 |
134,298 |
+4,272 |
Nov09 |
090814 |
4.593 |
4.598 |
4.497 |
4.519 |
-0.036 |
36,259 |
76,081 |
+7,519 |
Dec09 |
090814 |
5.350 |
5.410 |
5.286 |
5.310 |
-0.032 |
13,603 |
51,344 |
-316 |
Jan10 |
090814 |
5.624 |
5.658 |
5.571 |
5.584 |
-0.032 |
10,929 |
52,289 |
+795 |
Feb10 |
090814 |
5.675 |
5.675 |
5.615 |
5.623 |
-0.027 |
2,189 |
23,026 |
-85 |
Mar10 |
090814 |
5.644 |
5.644 |
5.567 |
5.581 |
-0.021 |
3,819 |
37,385 |
+223 |
Apr10 |
090814 |
5.562 |
5.574 |
5.515 |
5.531 |
-0.019 |
2,803 |
40,355 |
+183 |
May10 |
090814 |
5.630 |
5.636 |
5.572 |
5.591 |
-0.014 |
662 |
19,999 |
+33 |
Jun10 |
090814 |
5.730 |
5.750 |
5.672 |
5.688 |
-0.012 |
893 |
9,492 |
-215 |
Jul10 |
090814 |
5.820 |
5.825 |
5.789 |
5.806 |
-0.011 |
205 |
10,476 |
+13 |
Aug10 |
090814 |
5.937 |
5.937 |
5.874 |
5.901 |
-0.011 |
164 |
8,601 |
-31 |
Sep10 |
090814 |
5.953 |
5.982 |
5.940 |
5.964 |
-0.011 |
204 |
7,271 |
+24 |
Oct10 |
090814 |
6.080 |
6.103 |
6.060 |
6.084 |
-0.011 |
1,437 |
19,777 |
+202 |
Nov10 |
090814 |
6.470 |
6.477 |
6.450 |
6.474 |
-0.006 |
457 |
6,297 |
+133 |
Dec10 |
090814 |
6.870 |
6.870 |
6.830 |
6.849 |
-0.001 |
94 |
13,478 |
+12 |
Total Volume and Open Interest |
366,918 |
749,337 |
-86 |
Brent Crude Oil(ICE) |
Sep09 |
090814 |
74.28 |
74.47 |
71.86 |
72.41 |
-1.07 |
59,385 |
29,642 |
-14,196 |
Oct09 |
090814 |
74.65 |
75.00 |
71.18 |
71.44 |
-2.50 |
136,256 |
198,509 |
+12,259 |
Nov09 |
090814 |
75.39 |
75.51 |
71.92 |
72.17 |
-2.50 |
50,610 |
99,161 |
+10,139 |
Dec09 |
090814 |
75.78 |
76.16 |
72.65 |
72.87 |
-2.52 |
32,826 |
107,824 |
+382 |
Jan10 |
090814 |
76.31 |
76.70 |
73.37 |
73.52 |
-2.50 |
8,841 |
31,811 |
-514 |
Feb10 |
090814 |
76.76 |
77.21 |
73.99 |
74.14 |
-2.46 |
5,009 |
18,656 |
-913 |
Mar10 |
090814 |
77.32 |
77.78 |
74.61 |
74.76 |
-2.41 |
2,671 |
16,204 |
+335 |
Apr10 |
090814 |
77.85 |
78.30 |
75.20 |
75.34 |
-2.35 |
1,996 |
7,191 |
-134 |
May10 |
090814 |
78.04 |
78.04 |
75.77 |
75.91 |
-2.28 |
1,993 |
6,231 |
+128 |
Jun10 |
090814 |
78.90 |
79.18 |
76.31 |
76.45 |
-2.21 |
3,641 |
42,789 |
+123 |
Jul10 |
090814 |
76.88 |
76.88 |
76.88 |
76.88 |
-2.15 |
1,164 |
9,667 |
-6 |
Aug10 |
090814 |
77.24 |
77.24 |
77.24 |
77.24 |
-2.11 |
665 |
6,246 |
-95 |
Sep10 |
090814 |
77.59 |
77.59 |
77.59 |
77.59 |
-2.07 |
644 |
3,365 |
+11 |
Oct10 |
090814 |
77.93 |
77.93 |
77.93 |
77.93 |
-2.05 |
227 |
3,515 |
+23 |
Total Volume and Open Interest |
313,085 |
735,525 |
+6,490 |
Gas Oil(ICE) |
Sep09 |
090814 |
610.00 |
611.00 |
582.25 |
590.25 |
-17.75 |
45,136 |
97,965 |
-7,263 |
Oct09 |
090814 |
616.00 |
617.25 |
589.50 |
597.25 |
-17.75 |
34,369 |
69,686 |
+1,287 |
Nov09 |
090814 |
622.00 |
624.25 |
596.50 |
604.25 |
-17.75 |
17,822 |
38,999 |
+2,490 |
Dec09 |
090814 |
630.75 |
631.75 |
604.50 |
611.75 |
-17.75 |
19,538 |
63,256 |
+608 |
Jan10 |
090814 |
636.75 |
639.00 |
613.50 |
620.25 |
-17.75 |
5,262 |
43,680 |
+1,283 |
Feb10 |
090814 |
642.50 |
645.00 |
623.50 |
627.00 |
-17.75 |
2,111 |
19,446 |
+281 |
Mar10 |
090814 |
648.00 |
648.00 |
627.25 |
632.50 |
-17.75 |
966 |
20,053 |
-260 |
Apr10 |
090814 |
633.25 |
638.50 |
633.25 |
638.50 |
-17.25 |
882 |
11,746 |
+36 |
May10 |
090814 |
638.75 |
643.75 |
638.75 |
643.75 |
-17.25 |
939 |
10,061 |
+167 |
Jun10 |
090814 |
666.00 |
666.00 |
642.75 |
648.50 |
-17.50 |
3,551 |
29,782 |
+120 |
Total Volume and Open Interest |
138,283 |
508,946 |
-510 |
Ethanol(CBOT) |
Aug09 |
090805 |
1.637 |
1.637 |
1.635 |
1.635 |
-0.023 |
6 |
72 |
-6 |
Sep09 |
090814 |
1.555 |
1.555 |
1.555 |
1.555 |
-0.010 |
11 |
431 |
-18 |
Oct09 |
090814 |
1.540 |
1.545 |
1.540 |
1.543 |
-0.005 |
1 |
434 |
-5 |
Nov09 |
090814 |
1.530 |
1.535 |
1.520 |
1.532 |
+0.006 |
17 |
290 |
+12 |
Dec09 |
090814 |
1.525 |
1.545 |
1.520 |
1.545 |
+0.027 |
9 |
332 |
+0 |
Jan10 |
090814 |
1.533 |
1.540 |
1.533 |
1.535 |
+0.012 |
8 |
534 |
+8 |
Feb10 |
090814 |
1.520 |
1.560 |
1.520 |
1.530 |
+0.010 |
0 |
419 |
+0 |
Mar10 |
090814 |
1.520 |
1.550 |
1.520 |
1.529 |
-0.001 |
5 |
553 |
+1 |
Total Volume and Open Interest |
96 |
3,876 |
+25 |
WTI Crude Oil(ICE) |
Sep09 |
090814 |
71.11 |
71.54 |
67.12 |
67.51 |
-3.01 |
59,773 |
47,522 |
-10,119 |
Oct09 |
090814 |
73.22 |
73.51 |
69.26 |
69.60 |
-2.88 |
61,054 |
97,821 |
+4,839 |
Nov09 |
090814 |
74.68 |
74.76 |
70.81 |
71.06 |
-2.81 |
21,644 |
41,978 |
+4,287 |
Dec09 |
090814 |
75.13 |
75.37 |
71.75 |
72.00 |
-2.75 |
19,042 |
78,202 |
-938 |
Jan10 |
090814 |
76.00 |
76.05 |
72.65 |
72.80 |
-2.70 |
4,100 |
19,450 |
+16 |
Feb10 |
090814 |
76.55 |
76.55 |
73.34 |
73.52 |
-2.64 |
2,140 |
14,791 |
+172 |
Mar10 |
090814 |
77.14 |
77.14 |
73.96 |
74.17 |
-2.57 |
2,320 |
7,566 |
+413 |
Apr10 |
090814 |
77.67 |
77.67 |
74.51 |
74.76 |
-2.52 |
2,224 |
4,626 |
+171 |
May10 |
090814 |
78.15 |
78.15 |
75.03 |
75.31 |
-2.46 |
1,788 |
5,363 |
+256 |
Jun10 |
090814 |
78.60 |
78.60 |
75.52 |
75.83 |
-2.40 |
3,824 |
21,781 |
+1,530 |
Jul10 |
090814 |
76.63 |
76.63 |
76.28 |
76.28 |
-2.36 |
1,005 |
25,545 |
+390 |
Aug10 |
090814 |
76.61 |
76.61 |
76.61 |
76.61 |
-2.34 |
629 |
6,955 |
-81 |
Sep10 |
090814 |
76.93 |
76.93 |
76.93 |
76.93 |
-2.32 |
507 |
7,386 |
+48 |
Oct10 |
090814 |
77.25 |
77.25 |
77.25 |
77.25 |
-2.31 |
394 |
4,469 |
+29 |
Nov10 |
090814 |
77.57 |
77.57 |
77.57 |
77.57 |
-2.30 |
540 |
3,393 |
+101 |
Dec10 |
090814 |
80.65 |
80.65 |
77.53 |
77.90 |
-2.29 |
4,931 |
60,492 |
+1,736 |
Total Volume and Open Interest |
188,127 |
526,320 |
+5,382 |
US Dollar Index(ICE) |
Sep09 |
090814 |
78.555 |
79.030 |
78.305 |
79.005 |
+0.425 |
6,657 |
25,073 |
+93 |
Dec09 |
090814 |
78.760 |
79.320 |
78.650 |
79.295 |
+0.410 |
83 |
2,227 |
+0 |
Mar10 |
090814 |
78.760 |
79.565 |
78.760 |
79.565 |
+0.410 |
1 |
1 |
+1 |
Total Volume and Open Interest |
6,741 |
27,301 |
+94 |
Australian Dollar(CME) |
Sep09 |
090814 |
84.01 |
84.60 |
82.56 |
82.65 |
-1.20 |
81,586 |
105,230 |
-266 |
Dec09 |
090814 |
83.80 |
83.98 |
81.96 |
82.03 |
-1.20 |
225 |
456 |
-2 |
Mar10 |
090814 |
81.34 |
82.54 |
81.34 |
81.34 |
-1.20 |
0 |
15 |
+0 |
Total Volume and Open Interest |
81,811 |
105,702 |
-268 |
British Pound(CME) |
Sep09 |
090814 |
165.71 |
166.09 |
164.82 |
165.02 |
-0.52 |
94,840 |
90,329 |
-2,626 |
Dec09 |
090814 |
165.70 |
166.03 |
164.84 |
165.02 |
-0.51 |
790 |
1,270 |
+471 |
Mar10 |
090814 |
165.00 |
165.79 |
165.00 |
165.00 |
-0.52 |
0 |
11 |
+0 |
Total Volume and Open Interest |
95,630 |
91,632 |
-2,155 |
Canadian Dollar(CME) |
Sep09 |
090814 |
91.95 |
92.49 |
90.72 |
90.78 |
-1.01 |
65,935 |
94,496 |
-2,723 |
Dec09 |
090814 |
92.00 |
92.49 |
90.75 |
90.80 |
-1.01 |
771 |
3,571 |
+625 |
Mar10 |
090814 |
90.79 |
92.47 |
90.78 |
90.79 |
-1.02 |
16 |
750 |
+14 |
Jun10 |
090814 |
91.04 |
92.46 |
90.77 |
90.78 |
-1.03 |
71 |
180 |
+34 |
Total Volume and Open Interest |
66,795 |
99,176 |
-2,049 |
Japanese Yen(CME) |
Sep09 |
090814 |
104.89 |
105.93 |
104.76 |
105.43 |
+0.27 |
98,273 |
70,689 |
+1,689 |
Dec09 |
090814 |
105.22 |
106.03 |
104.88 |
105.52 |
+0.28 |
79 |
359 |
+36 |
Mar10 |
090814 |
105.54 |
105.92 |
105.14 |
105.65 |
+0.27 |
0 |
21 |
+0 |
Total Volume and Open Interest |
98,352 |
71,071 |
+1,725 |
Swiss Franc(CME) |
Sep09 |
090814 |
93.41 |
93.74 |
93.02 |
93.07 |
-0.34 |
34,050 |
31,881 |
-305 |
Dec09 |
090814 |
93.50 |
93.81 |
93.14 |
93.17 |
-0.34 |
3 |
145 |
-4 |
Mar10 |
090814 |
93.29 |
93.78 |
93.29 |
93.29 |
-0.33 |
0 |
9 |
+0 |
Total Volume and Open Interest |
34,053 |
32,035 |
-309 |
EuroFX(CME) |
Sep09 |
090814 |
142.83 |
143.08 |
141.60 |
141.70 |
-0.94 |
215,474 |
136,042 |
-472 |
Dec09 |
090814 |
142.86 |
143.05 |
141.61 |
141.69 |
-0.94 |
1,155 |
2,397 |
+573 |
Mar10 |
090814 |
142.00 |
142.84 |
141.68 |
141.68 |
-0.94 |
0 |
375 |
+0 |
Total Volume and Open Interest |
216,629 |
138,819 |
+101 |
Mexican Peso(CME) |
Aug09 |
090814 |
777.8 |
777.8 |
777.2 |
777.8 |
+0.5 |
|
|
|
Sep09 |
090814 |
774.5 |
778.2 |
772.0 |
773.2 |
+0.5 |
20,191 |
82,890 |
+927 |
Total Volume and Open Interest |
20,259 |
85,081 |
+958 |
Brazilian Real(CME) |
Sep09 |
090814 |
546.70 |
546.70 |
538.05 |
538.05 |
-5.35 |
0 |
2,145 |
+0 |
Oct09 |
090814 |
535.00 |
539.75 |
535.00 |
535.00 |
-4.75 |
|
|
|
Nov09 |
090814 |
531.85 |
536.10 |
531.85 |
531.85 |
-4.25 |
|
|
|
Dec09 |
090814 |
531.00 |
532.00 |
529.00 |
529.00 |
-3.70 |
0 |
69 |
-1 |
Total Volume and Open Interest |
0 |
2,214 |
-1 |
30-Year T-Bonds(CBOT) |
Sep09 |
090814 |
118~010 |
119~150 |
117~270 |
118~250 |
+0~190 |
348,036 |
691,532 |
+11,846 |
Dec09 |
090814 |
116~250 |
118~060 |
116~180 |
117~160 |
+0~190 |
5,290 |
10,544 |
+3,372 |
Mar10 |
090814 |
116~170 |
116~170 |
115~300 |
116~170 |
+0~190 |
0 |
43 |
+0 |
Total Volume and Open Interest |
353,326 |
702,122 |
+15,218 |
10-Year T-Notes(CBOT) |
Sep09 |
090814 |
116~285 |
117~260 |
116~250 |
117~085 |
+0~080 |
993,595 |
1,133,859 |
-6,546 |
Dec09 |
090814 |
115~110 |
116~125 |
115~110 |
115~280 |
+0~095 |
2,256 |
15,962 |
+718 |
Mar10 |
090814 |
114~280 |
114~280 |
114~185 |
114~280 |
+0~095 |
|
|
|
Total Volume and Open Interest |
995,851 |
1,149,821 |
-5,828 |
5-Year T-Notes(CBOT) |
Sep09 |
090814 |
115~037 |
115~117 |
115~031 |
115~075 |
+0~031 |
518,231 |
832,002 |
+3,571 |
Dec09 |
090814 |
114~008 |
114~062 |
113~127 |
114~036 |
+0~037 |
3,232 |
31,061 |
+1,876 |
Mar10 |
090814 |
114~036 |
114~036 |
113~127 |
114~036 |
+0~037 |
|
|
|
Total Volume and Open Interest |
521,463 |
863,063 |
+5,447 |
2 Year T-Notes(CBOT) |
Sep09 |
090814 |
108~046 |
108~068 |
108~046 |
108~058 |
+0~009 |
246,736 |
750,186 |
+20,250 |
Dec09 |
090814 |
107~100 |
107~102 |
107~089 |
107~100 |
+0~011 |
8,363 |
12,590 |
+4,665 |
Mar10 |
090814 |
107~100 |
107~100 |
107~089 |
107~100 |
+0~011 |
|
|
|
Total Volume and Open Interest |
255,099 |
762,776 |
+24,915 |
Eurodollars(CME) |
Sep09 |
090814 |
99.555 |
99.575 |
99.555 |
99.560 |
unch |
146,924 |
996,228 |
+7,160 |
Dec09 |
090814 |
99.400 |
99.425 |
99.390 |
99.405 |
unch |
258,720 |
963,782 |
+9,742 |
Mar10 |
090814 |
99.115 |
99.170 |
99.105 |
99.130 |
+0.010 |
356,427 |
979,804 |
+20,708 |
Jun10 |
090814 |
98.700 |
98.775 |
98.680 |
98.715 |
+0.005 |
337,929 |
661,067 |
+7,254 |
Sep10 |
090814 |
98.260 |
98.355 |
98.240 |
98.280 |
+0.010 |
421,328 |
598,891 |
+13,476 |
Dec10 |
090814 |
97.825 |
97.940 |
97.805 |
97.860 |
+0.020 |
333,390 |
674,698 |
+7,522 |
Mar11 |
090814 |
97.470 |
97.590 |
97.445 |
97.510 |
+0.030 |
289,557 |
391,921 |
+21,741 |
Jun11 |
090814 |
97.140 |
97.275 |
97.120 |
97.185 |
+0.040 |
240,247 |
380,745 |
+17,563 |
Sep11 |
090814 |
96.840 |
97.005 |
96.840 |
96.910 |
+0.050 |
107,496 |
243,061 |
-1,046 |
Dec11 |
090814 |
96.570 |
96.740 |
96.570 |
96.645 |
+0.055 |
82,539 |
182,757 |
+6,057 |
Mar12 |
090814 |
96.375 |
96.545 |
96.375 |
96.450 |
+0.060 |
71,143 |
141,397 |
+5,665 |
Jun12 |
090814 |
96.185 |
96.360 |
96.180 |
96.260 |
+0.060 |
55,568 |
125,432 |
+1,148 |
Sep12 |
090814 |
96.025 |
96.185 |
96.000 |
96.090 |
+0.060 |
17,383 |
66,775 |
-453 |
Dec12 |
090814 |
95.835 |
96.015 |
95.820 |
95.920 |
+0.065 |
13,400 |
58,441 |
-484 |
Mar13 |
090814 |
95.740 |
95.910 |
95.710 |
95.810 |
+0.065 |
11,576 |
61,276 |
-418 |
Jun13 |
090814 |
95.620 |
95.785 |
95.580 |
95.690 |
+0.070 |
10,073 |
31,536 |
-304 |
Sep13 |
090814 |
95.500 |
95.675 |
95.470 |
95.575 |
+0.075 |
6,289 |
38,254 |
-482 |
Dec13 |
090814 |
95.365 |
95.545 |
95.335 |
95.445 |
+0.075 |
6,539 |
28,025 |
-297 |
Total Volume and Open Interest |
2,785,652 |
6,795,690 |
+113,472 |
30 Day Federal Funds(CBOT) |
Aug09 |
090814 |
99.835 |
99.840 |
99.835 |
99.838 |
+0.003 |
3,470 |
56,563 |
+740 |
Sep09 |
090814 |
99.820 |
99.825 |
99.820 |
99.820 |
unch |
2,704 |
35,514 |
-885 |
Oct09 |
090814 |
99.805 |
99.815 |
99.805 |
99.810 |
+0.005 |
3,577 |
33,228 |
+1,274 |
Nov09 |
090814 |
99.795 |
99.805 |
99.790 |
99.795 |
+0.005 |
3,548 |
48,189 |
-631 |
Dec09 |
090814 |
99.770 |
99.785 |
99.770 |
99.775 |
+0.005 |
9,009 |
40,027 |
-3,997 |
Jan10 |
090814 |
99.730 |
99.750 |
99.730 |
99.745 |
+0.010 |
8,056 |
30,926 |
+249 |
Total Volume and Open Interest |
58,209 |
373,836 |
-1,111 |
30 Day Fed Funds(e-CBOT) |
Aug09 |
090519 |
99.770 |
99.780 |
99.770 |
99.780 |
+0.005 |
5,737 |
37,356 |
+148 |
Sep09 |
090519 |
99.750 |
99.765 |
99.750 |
99.765 |
+0.015 |
3,734 |
31,001 |
+374 |
Oct09 |
090519 |
99.735 |
99.745 |
99.730 |
99.745 |
+0.015 |
5,755 |
31,232 |
+484 |
Nov09 |
090519 |
99.690 |
99.700 |
99.690 |
99.700 |
+0.015 |
4,682 |
48,902 |
+609 |
Dec09 |
090519 |
99.655 |
99.670 |
99.655 |
99.670 |
+0.015 |
3,891 |
25,478 |
+501 |
Jan10 |
090519 |
99.600 |
99.615 |
99.595 |
99.615 |
+0.015 |
3,185 |
25,864 |
+377 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Sep09 |
090814 |
99.465 |
99.465 |
99.465 |
99.465 |
-0.005 |
0 |
6,822 |
-8 |
Dec09 |
090814 |
99.480 |
99.480 |
99.480 |
99.480 |
+0.005 |
0 |
730 |
+0 |
Mar10 |
090814 |
99.485 |
99.485 |
99.485 |
99.485 |
+0.025 |
0 |
654 |
+0 |
Jun10 |
090814 |
99.475 |
99.475 |
99.475 |
99.475 |
+0.030 |
|
|
|
Sep10 |
090814 |
99.425 |
99.425 |
99.425 |
99.425 |
+0.030 |
|
|
|
Dec10 |
090814 |
99.380 |
99.380 |
99.380 |
99.380 |
+0.030 |
|
|
|
Mar11 |
090814 |
99.295 |
99.295 |
99.295 |
99.295 |
+0.030 |
|
|
|
Jun11 |
090814 |
99.235 |
99.235 |
99.235 |
99.235 |
+0.030 |
|
|
|
Sep11 |
090814 |
99.220 |
99.220 |
99.220 |
99.220 |
+0.005 |
|
|
|
Dec11 |
090814 |
99.025 |
99.025 |
99.025 |
99.025 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
8,206 |
-8 |
3-Mth Euro-Yen(SGX) |
Sep09 |
090814 |
99.47 |
99.47 |
99.46 |
99.46 |
-0.01 |
1,021 |
12,450 |
-71 |
Dec09 |
090814 |
99.48 |
99.48 |
99.48 |
99.48 |
+0.01 |
0 |
3,095 |
+0 |
Mar10 |
090814 |
99.49 |
99.49 |
99.47 |
99.47 |
+0.00 |
250 |
3,291 |
-9 |
Jun10 |
090814 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.00 |
0 |
1,538 |
+0 |
Sep10 |
090814 |
99.41 |
99.41 |
99.41 |
99.41 |
+0.01 |
0 |
415 |
+0 |
Dec10 |
090814 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.00 |
0 |
420 |
+0 |
Mar11 |
090814 |
99.28 |
99.28 |
99.28 |
99.28 |
+0.00 |
0 |
412 |
+0 |
Jun11 |
090814 |
99.22 |
99.22 |
99.22 |
99.22 |
+0.01 |
0 |
52 |
+0 |
Total Volume and Open Interest |
1,271 |
23,196 |
-80 |
Japanese Gov't Bonds(SGX) |
Sep09 |
090814 |
137.49 |
138.01 |
137.45 |
138.01 |
+0.56 |
|
|
|
Dec09 |
090814 |
137.62 |
137.62 |
137.62 |
137.62 |
+0.56 |
0 |
1 |
+0 |
Mar10 |
090814 |
137.39 |
137.39 |
137.39 |
137.39 |
+0.56 |
|
|
|
Total Volume and Open Interest |
1,394 |
14,691 |
+388 |
Euro-Bund(EUREX) |
Sep09 |
090814 |
121.00 |
121.94 |
121.00 |
121.89 |
+1.03 |
683,277 |
892,388 |
+28,426 |
Dec09 |
090814 |
119.77 |
120.50 |
119.77 |
120.49 |
+1.03 |
3,229 |
16,552 |
+2,017 |
Mar10 |
090814 |
119.63 |
120.11 |
119.63 |
120.11 |
+1.03 |
200 |
6 |
+0 |
Total Volume and Open Interest |
686,706 |
908,946 |
+30,443 |
Euro-Bobl(EUREX) |
Sep09 |
090814 |
115.43 |
115.94 |
115.43 |
115.89 |
+0.57 |
375,643 |
638,181 |
+21,021 |
Dec09 |
090814 |
114.18 |
114.52 |
114.12 |
114.49 |
+0.56 |
779 |
2,024 |
+568 |
Mar10 |
090814 |
114.37 |
114.37 |
114.37 |
114.37 |
+0.57 |
|
|
|
Total Volume and Open Interest |
376,422 |
640,205 |
+21,589 |
3-Mth Euribor(EUREX) |
Sep09 |
090814 |
99.175 |
99.185 |
99.175 |
99.180 |
+0.015 |
383 |
17,712 |
+66 |
Dec09 |
090814 |
99.060 |
99.085 |
99.060 |
99.080 |
+0.030 |
256 |
6,176 |
+19 |
Mar10 |
090814 |
98.815 |
98.860 |
98.815 |
98.860 |
+0.040 |
10 |
2,722 |
+3 |
Total Volume and Open Interest |
929 |
33,983 |
-102 |
Long Gilt(LIFFE) |
Sep09 |
090814 |
118~00 |
118~26 |
117~28 |
118~23 |
+1~03 |
69,578 |
239,205 |
-54 |
Dec09 |
090814 |
116~19 |
117~04 |
116~19 |
117~04 |
+1~03 |
25 |
741 |
-25 |
Total Volume and Open Interest |
69,603 |
239,946 |
-79 |
3-Mth Short Sterling(LIFFE) |
Sep09 |
090814 |
99.35 |
99.39 |
99.34 |
99.37 |
+0.02 |
76,986 |
290,077 |
+15,124 |
Dec09 |
090814 |
99.20 |
99.21 |
99.17 |
99.20 |
+0.01 |
88,808 |
288,664 |
-6,134 |
Mar10 |
090814 |
98.81 |
98.84 |
98.79 |
98.82 |
+0.02 |
74,330 |
332,207 |
-968 |
Jun10 |
090814 |
98.26 |
98.30 |
98.25 |
98.29 |
+0.04 |
69,511 |
278,977 |
+5,478 |
Sep10 |
090814 |
97.71 |
97.74 |
97.69 |
97.72 |
+0.05 |
72,818 |
240,004 |
+2,372 |
Dec10 |
090814 |
97.16 |
97.19 |
97.12 |
97.17 |
+0.06 |
67,377 |
281,938 |
+11,646 |
Total Volume and Open Interest |
542,991 |
2,207,632 |
+29,805 |
3-Mth Euribor(LIFFE) |
Sep09 |
090814 |
99.180 |
99.195 |
99.165 |
99.180 |
+0.015 |
101,754 |
608,293 |
-9,355 |
Dec09 |
090814 |
99.065 |
99.090 |
99.055 |
99.080 |
+0.030 |
141,596 |
541,124 |
+10,328 |
Mar10 |
090814 |
98.835 |
98.885 |
98.810 |
98.860 |
+0.040 |
126,229 |
433,938 |
-1,168 |
Total Volume and Open Interest |
876,619 |
3,089,478 |
+15,683 |
3-Mth Aus T-Bills(SFE) |
Sep09 |
090814 |
96.53 |
96.59 |
96.53 |
96.54 |
-0.01 |
12,484 |
280,376 |
+15 |
Dec09 |
090814 |
96.07 |
96.13 |
96.00 |
96.05 |
-0.03 |
31,571 |
309,553 |
+12,142 |
Mar10 |
090814 |
95.51 |
95.59 |
95.44 |
95.47 |
-0.05 |
20,021 |
167,610 |
+4,096 |
Jun10 |
090814 |
95.01 |
95.11 |
94.94 |
94.97 |
-0.05 |
8,282 |
96,076 |
+804 |
Sep10 |
090814 |
94.64 |
94.75 |
94.58 |
94.64 |
-0.01 |
3,158 |
60,281 |
+779 |
Dec10 |
090814 |
94.44 |
94.51 |
94.36 |
94.42 |
-0.01 |
1,715 |
41,018 |
+45 |
Mar11 |
090814 |
94.24 |
94.26 |
94.21 |
94.26 |
-0.02 |
734 |
17,769 |
-1,830 |
Jun11 |
090814 |
94.10 |
94.14 |
94.09 |
94.14 |
-0.02 |
2,279 |
15,318 |
-772 |
Sep11 |
090814 |
93.98 |
94.02 |
93.96 |
94.02 |
-0.01 |
1,558 |
5,147 |
+507 |
Dec11 |
090814 |
93.87 |
93.92 |
93.87 |
93.92 |
unch |
17 |
1,063 |
+15 |
Total Volume and Open Interest |
81,836 |
995,374 |
+15,818 |
10-Year Aus T-Bonds(SFE) |
Sep09 |
090814 |
94.34 |
94.43 |
94.32 |
94.42 |
+0.08 |
33,630 |
380,018 |
+9,447 |
Dec09 |
090814 |
94.42 |
94.42 |
94.42 |
94.42 |
+0.08 |
|
|
|
Total Volume and Open Interest |
33,630 |
380,018 |
+9,447 |
3-Year Aus T-Bonds(SFE) |
Sep09 |
090814 |
94.92 |
95.02 |
94.87 |
94.91 |
-0.01 |
87,493 |
787,410 |
+22,566 |
Dec09 |
090814 |
94.91 |
94.91 |
94.91 |
94.91 |
-0.01 |
|
|
|
Total Volume and Open Interest |
87,493 |
787,410 |
+22,566 |
Gold(CMX) |
Aug09 |
090814 |
957.4 |
957.4 |
942.1 |
947.0 |
-7.7 |
104 |
933 |
-52 |
Oct09 |
090814 |
957.8 |
960.2 |
942.5 |
947.6 |
-7.8 |
5,395 |
23,223 |
+1,440 |
Dec09 |
090814 |
956.7 |
961.4 |
943.7 |
948.7 |
-7.8 |
70,228 |
263,804 |
-135 |
Feb10 |
090814 |
959.7 |
961.9 |
945.0 |
950.0 |
-8.0 |
1,434 |
19,552 |
+1,013 |
Apr10 |
090814 |
960.9 |
960.9 |
946.4 |
951.3 |
-8.0 |
426 |
19,771 |
+72 |
Jun10 |
090814 |
964.5 |
964.5 |
948.0 |
952.7 |
-8.1 |
355 |
11,696 |
+124 |
Aug10 |
090814 |
961.4 |
961.4 |
954.3 |
954.3 |
-8.3 |
5 |
7,418 |
+0 |
Oct10 |
090814 |
956.4 |
956.4 |
956.4 |
956.4 |
-8.5 |
0 |
3,550 |
+0 |
Dec10 |
090814 |
960.0 |
960.0 |
959.0 |
959.0 |
-8.7 |
135 |
9,887 |
-25 |
Feb11 |
090814 |
962.0 |
962.0 |
962.0 |
962.0 |
-8.9 |
0 |
1,012 |
+0 |
Apr11 |
090814 |
965.3 |
965.3 |
965.3 |
965.3 |
-9.2 |
0 |
97 |
+0 |
Jun11 |
090814 |
969.0 |
969.0 |
969.0 |
969.0 |
-9.5 |
25 |
7,897 |
+0 |
Total Volume and Open Interest |
78,613 |
389,149 |
+2,606 |
Silver(CMX) |
Sep09 |
090814 |
1504.0 |
1518.5 |
1458.5 |
1472.2 |
-26.5 |
30,942 |
47,022 |
+227 |
Dec09 |
090814 |
1512.0 |
1522.5 |
1463.5 |
1476.3 |
-26.5 |
11,171 |
39,427 |
+3,086 |
Mar10 |
090814 |
1513.0 |
1513.0 |
1470.0 |
1479.6 |
-26.5 |
169 |
6,323 |
-76 |
May10 |
090814 |
1513.0 |
1513.0 |
1481.7 |
1481.7 |
-26.5 |
94 |
2,223 |
-44 |
Jul10 |
090814 |
1483.7 |
1483.7 |
1483.7 |
1483.7 |
-26.6 |
19 |
2,841 |
+5 |
Sep10 |
090814 |
1485.7 |
1486.0 |
1480.0 |
1485.7 |
-26.8 |
75 |
1,517 |
+1 |
Dec10 |
090814 |
1503.5 |
1503.5 |
1487.5 |
1490.8 |
-26.8 |
19 |
3,400 |
-1 |
Total Volume and Open Interest |
43,607 |
108,964 |
+3,636 |
Platinum(NYMEX) |
Oct09 |
090814 |
1274.0 |
1280.0 |
1258.1 |
1261.7 |
-11.0 |
2,679 |
23,741 |
+641 |
Jan10 |
090814 |
1270.0 |
1270.0 |
1263.5 |
1267.2 |
-11.0 |
180 |
1,229 |
+106 |
Apr10 |
090814 |
1274.3 |
1274.3 |
1274.3 |
1274.3 |
-9.9 |
3 |
20 |
+3 |
Total Volume and Open Interest |
2,862 |
24,990 |
+750 |
Palladium(NYMEX) |
Sep09 |
090814 |
275.75 |
280.00 |
275.45 |
277.25 |
-0.90 |
2,654 |
12,644 |
-759 |
Dec09 |
090814 |
277.00 |
281.20 |
276.80 |
278.50 |
-0.90 |
1,548 |
8,086 |
+1,363 |
Mar10 |
090814 |
279.80 |
279.80 |
279.80 |
279.80 |
-0.90 |
1 |
108 |
+0 |
Total Volume and Open Interest |
4,203 |
20,838 |
+604 |
Copper(CMX) |
Sep09 |
090814 |
292.10 |
294.90 |
282.10 |
283.60 |
-7.80 |
30,585 |
39,347 |
-5,543 |
Dec09 |
090814 |
293.60 |
296.00 |
283.55 |
285.10 |
-7.80 |
14,135 |
60,855 |
+5,115 |
Mar10 |
090814 |
294.80 |
294.80 |
283.80 |
285.40 |
-7.75 |
1,171 |
6,104 |
+350 |
May10 |
090814 |
285.35 |
285.80 |
284.45 |
284.90 |
-7.65 |
183 |
1,193 |
+156 |
Jul10 |
090814 |
285.55 |
285.55 |
284.30 |
284.30 |
-7.60 |
40 |
1,090 |
+22 |
Total Volume and Open Interest |
47,022 |
117,633 |
-72 |
DJIA Index(CBOT) |
Sep09 |
090814 |
9388 |
9401 |
9208 |
9321 |
-67 |
876 |
11,208 |
-90 |
Dec09 |
090814 |
9330 |
9330 |
9175 |
9261 |
-68 |
2 |
667 |
+2 |
Mar10 |
090814 |
9209 |
9276 |
9209 |
9209 |
-67 |
0 |
2 |
+0 |
Jun10 |
090814 |
9161 |
9233 |
9161 |
9161 |
-72 |
|
|
|
Total Volume and Open Interest |
878 |
11,877 |
-88 |
E-mini DJIA Index(CBOT) |
Sep09 |
090814 |
9386 |
9407 |
9202 |
9321 |
-67 |
141,655 |
69,577 |
-4,401 |
Dec09 |
090814 |
9335 |
9350 |
9143 |
9261 |
-68 |
106 |
531 |
-6 |
Mar10 |
090814 |
9200 |
9209 |
9200 |
9209 |
-67 |
0 |
33 |
+0 |
Jun10 |
090814 |
9161 |
9161 |
9161 |
9161 |
-72 |
|
|
|
Total Volume and Open Interest |
141,761 |
70,141 |
-4,407 |
S & P 500(CME) |
Sep09 |
090814 |
1013.00 |
1015.90 |
992.50 |
1005.80 |
-7.70 |
19,237 |
374,066 |
+1,227 |
Dec09 |
090814 |
1000.00 |
1001.20 |
990.00 |
1001.20 |
-7.80 |
833 |
11,286 |
+771 |
Mar10 |
090814 |
997.20 |
997.20 |
987.30 |
997.20 |
-7.80 |
61 |
4,188 |
+0 |
Jun10 |
090814 |
994.20 |
994.20 |
984.30 |
994.20 |
-7.80 |
0 |
179 |
+0 |
Total Volume and Open Interest |
20,131 |
389,724 |
+1,998 |
S & P 500 E-Mini(Globex) |
Sep09 |
090814 |
1013.00 |
1015.75 |
992.25 |
1005.75 |
-7.75 |
1,828,176 |
2,611,704 |
-9,267 |
Dec09 |
090814 |
1008.50 |
1010.75 |
988.00 |
1001.25 |
-7.75 |
5,798 |
38,384 |
+4,738 |
Total Volume and Open Interest |
1,833,976 |
2,650,134 |
-4,530 |
NASDAQ 100(CME) |
Sep09 |
090814 |
1633.30 |
1633.50 |
1594.00 |
1615.00 |
-16.80 |
2,112 |
22,486 |
+769 |
Dec09 |
090814 |
1612.50 |
1616.50 |
1612.50 |
1612.50 |
-17.00 |
0 |
13 |
+0 |
Mar10 |
090814 |
1611.50 |
1615.50 |
1611.50 |
1611.50 |
-17.00 |
|
|
|
Total Volume and Open Interest |
2,112 |
22,499 |
+769 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090814 |
1630.50 |
1634.00 |
1595.00 |
1615.00 |
-16.80 |
272,005 |
354,425 |
-11,104 |
Dec09 |
090814 |
1630.00 |
1630.80 |
1593.30 |
1612.50 |
-17.00 |
265 |
3,308 |
+47 |
Total Volume and Open Interest |
272,270 |
357,744 |
-11,057 |
S & P Midcap 400(CME) |
Sep09 |
090814 |
654.50 |
654.50 |
639.50 |
650.70 |
-5.30 |
427 |
3,037 |
-36 |
Dec09 |
090814 |
648.70 |
650.00 |
648.70 |
648.70 |
-5.30 |
|
|
|
Mar10 |
090814 |
646.70 |
648.00 |
646.70 |
646.70 |
-5.30 |
|
|
|
Total Volume and Open Interest |
427 |
3,037 |
-36 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep09 |
090814 |
10590 |
10645 |
10430 |
10560 |
-25 |
9,088 |
36,366 |
+95 |
Dec09 |
090814 |
10560 |
10570 |
10560 |
10560 |
-10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
9,088 |
36,368 |
+95 |
Nikkei 225(SGX) |
Sep09 |
090814 |
10540 |
10640 |
10435 |
10595 |
+60 |
68,215 |
211,469 |
+6,364 |
Dec09 |
090814 |
10555 |
10570 |
10555 |
10555 |
+60 |
108 |
1,546 |
-79 |
Mar10 |
090814 |
10575 |
10575 |
10575 |
10575 |
+60 |
0 |
81 |
+6 |
Total Volume and Open Interest |
71,893 |
214,255 |
-1,075 |
CAC 40(EURONEXT) |
Aug09 |
090814 |
3528.0 |
3553.0 |
3478.0 |
3493.0 |
-29.5 |
115,238 |
430,710 |
+2,655 |
Sep09 |
090814 |
3521.5 |
3546.5 |
3474.0 |
3487.0 |
-29.5 |
4,028 |
75,165 |
+2,835 |
Oct09 |
090814 |
3487.5 |
3487.5 |
3487.5 |
3487.5 |
-29.0 |
0 |
150 |
-1 |
Total Volume and Open Interest |
119,266 |
508,564 |
+5,489 |
Hang Seng Index(HKFE) |
Aug09 |
090814 |
20880 |
20967 |
20570 |
20937 |
+173 |
71,555 |
81,095 |
-131 |
Sep09 |
090814 |
20800 |
20850 |
20473 |
20833 |
+163 |
1,311 |
4,219 |
+70 |
Total Volume and Open Interest |
72,955 |
87,099 |
-14 |
DAX(EUREX) |
Sep09 |
090814 |
5400.0 |
5447.5 |
5292.0 |
5311.0 |
-88.5 |
143,241 |
152,484 |
+485 |
Dec09 |
090814 |
5415.0 |
5445.0 |
5301.0 |
5313.5 |
-88.5 |
2,553 |
19,665 |
+2,229 |
Mar10 |
090814 |
5420.5 |
5450.5 |
5306.5 |
5319.0 |
-88.0 |
164 |
1,550 |
+44 |
Total Volume and Open Interest |
145,958 |
173,699 |
+2,758 |
FT-SE 100(EURONEXT) |
Sep09 |
090814 |
4754.50 |
4776.00 |
4683.50 |
4693.50 |
-50.50 |
111,084 |
623,229 |
-3,126 |
Dec09 |
090814 |
4725.50 |
4725.50 |
4656.50 |
4662.50 |
-50.50 |
359 |
4,159 |
-71 |
Mar10 |
090814 |
4629.50 |
4629.50 |
4623.50 |
4623.50 |
-51.00 |
183 |
1,173 |
+175 |
Total Volume and Open Interest |
111,626 |
629,051 |
-3,022 |
SPI 200(SFE) |
Sep09 |
090814 |
4400.0 |
4474.0 |
4396.0 |
4425.0 |
+23.0 |
37,346 |
241,544 |
+9,244 |
Dec09 |
090814 |
4427.0 |
4465.0 |
4427.0 |
4436.0 |
+23.0 |
53 |
3,801 |
+33 |
Mar10 |
090814 |
4438.0 |
4438.0 |
4418.0 |
4418.0 |
+23.0 |
1 |
4,374 |
+1 |
Total Volume and Open Interest |
37,400 |
250,930 |
+9,234 |
GSCI(CME) |
Aug09 |
090814 |
465.00 |
466.50 |
448.00 |
450.15 |
-15.85 |
2,937 |
2,514 |
-3,053 |
Sep09 |
090814 |
472.70 |
473.80 |
457.00 |
458.50 |
-15.70 |
3,399 |
15,514 |
+2,822 |
Oct09 |
090814 |
467.00 |
483.10 |
466.00 |
467.00 |
-16.00 |
2 |
0 |
+0 |
Total Volume and Open Interest |
6,338 |
18,028 |
-231 |
Reuters CCI(ICE) |
Nov09 |
090519 |
424.50 |
424.50 |
424.50 |
424.50 |
+8.00 |
0 |
4 |
+0 |
Jan10 |
090519 |
430.00 |
430.00 |
430.00 |
430.00 |
+8.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
0 |
151 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|