|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed September 09, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep09 |
090909 |
975.00 |
978.50 |
960.00 |
961.50 |
-7.50 |
303 |
774 |
-215 |
Nov09 |
090909 |
936.00 |
938.00 |
922.50 |
928.50 |
-8.00 |
90,985 |
259,020 |
+1,916 |
Jan10 |
090909 |
943.25 |
944.50 |
929.75 |
935.75 |
-7.50 |
23,359 |
64,536 |
+886 |
Mar10 |
090909 |
947.25 |
949.25 |
935.50 |
941.00 |
-6.25 |
8,639 |
27,320 |
+495 |
May10 |
090909 |
946.00 |
950.00 |
935.00 |
942.25 |
-3.75 |
5,255 |
22,577 |
+468 |
Jul10 |
090909 |
948.00 |
954.25 |
939.75 |
946.25 |
-3.75 |
7,040 |
24,473 |
+96 |
Aug10 |
090909 |
938.00 |
944.00 |
938.00 |
940.25 |
-3.75 |
314 |
333 |
+164 |
Sep10 |
090909 |
929.00 |
929.00 |
920.50 |
920.50 |
-4.00 |
34 |
77 |
-4 |
Nov10 |
090909 |
906.00 |
915.75 |
901.00 |
906.50 |
-2.00 |
2,368 |
23,652 |
+22 |
Jan11 |
090909 |
915.00 |
915.00 |
910.50 |
910.50 |
-2.00 |
8 |
83 |
+4 |
Mar11 |
090909 |
913.50 |
915.50 |
913.50 |
913.50 |
-2.00 |
0 |
37 |
+0 |
May11 |
090909 |
916.50 |
919.50 |
916.50 |
916.50 |
-3.00 |
0 |
2 |
+0 |
Jul11 |
090909 |
923.00 |
927.50 |
923.00 |
923.00 |
-4.50 |
0 |
14 |
+0 |
Aug11 |
090909 |
922.00 |
926.50 |
922.00 |
922.00 |
-4.50 |
|
|
|
Total Volume and Open Interest |
138,323 |
424,065 |
+3,828 |
Soybean Meal(CBOT) |
Sep09 |
090909 |
341.60 |
352.00 |
341.00 |
348.80 |
+5.30 |
1,195 |
3,267 |
-627 |
Oct09 |
090909 |
290.90 |
293.30 |
287.10 |
290.80 |
+0.50 |
11,005 |
31,351 |
-581 |
Dec09 |
090909 |
284.80 |
287.90 |
281.10 |
285.30 |
+0.80 |
26,163 |
73,657 |
+1,048 |
Jan10 |
090909 |
282.50 |
286.70 |
276.00 |
284.50 |
+1.00 |
2,784 |
10,503 |
+74 |
Mar10 |
090909 |
281.10 |
286.70 |
280.00 |
283.90 |
+1.20 |
1,695 |
10,281 |
+80 |
May10 |
090909 |
281.00 |
285.90 |
278.60 |
283.30 |
+2.10 |
1,629 |
11,888 |
+653 |
Jul10 |
090909 |
282.90 |
287.80 |
280.70 |
285.00 |
+2.30 |
811 |
6,875 |
-27 |
Aug10 |
090909 |
283.50 |
288.00 |
283.50 |
285.00 |
+2.30 |
239 |
1,813 |
+15 |
Sep10 |
090909 |
281.60 |
283.80 |
273.50 |
281.00 |
+1.80 |
351 |
1,520 |
+186 |
Oct10 |
090909 |
272.40 |
272.50 |
267.00 |
269.00 |
+2.00 |
187 |
1,020 |
+141 |
Total Volume and Open Interest |
46,588 |
156,522 |
+1,067 |
Soybean Oil(CBOT) |
Sep09 |
090909 |
33.95 |
34.13 |
33.73 |
33.73 |
-0.50 |
4,888 |
3,273 |
-650 |
Oct09 |
090909 |
34.47 |
34.50 |
33.89 |
33.89 |
-0.51 |
14,972 |
33,039 |
-4,548 |
Dec09 |
090909 |
34.86 |
34.97 |
34.25 |
34.28 |
-0.52 |
32,358 |
119,551 |
-1,111 |
Jan10 |
090909 |
35.14 |
35.30 |
34.67 |
34.67 |
-0.52 |
5,696 |
24,395 |
+123 |
Mar10 |
090909 |
35.31 |
35.32 |
34.87 |
34.91 |
-0.49 |
2,916 |
12,243 |
+950 |
May10 |
090909 |
35.29 |
35.42 |
35.05 |
35.07 |
-0.46 |
664 |
8,328 |
+72 |
Jul10 |
090909 |
35.76 |
35.76 |
35.20 |
35.22 |
-0.44 |
774 |
7,090 |
-114 |
Aug10 |
090909 |
35.60 |
35.60 |
35.25 |
35.30 |
-0.45 |
8 |
673 |
+3 |
Sep10 |
090909 |
35.65 |
35.65 |
35.35 |
35.37 |
-0.43 |
4 |
402 |
+2 |
Oct10 |
090909 |
35.68 |
35.68 |
35.40 |
35.40 |
-0.43 |
2 |
380 |
+2 |
Total Volume and Open Interest |
62,816 |
217,836 |
-5,324 |
Canola(WCE) |
Nov09 |
090909 |
400.0 |
402.5 |
395.5 |
396.0 |
-4.0 |
7,903 |
68,740 |
-1,840 |
Jan10 |
090909 |
401.5 |
405.0 |
400.1 |
400.4 |
-4.3 |
232 |
18,813 |
+49 |
Mar10 |
090909 |
406.4 |
407.7 |
403.2 |
403.2 |
-4.0 |
32 |
2,353 |
+18 |
May10 |
090909 |
408.0 |
408.0 |
408.0 |
408.0 |
-4.0 |
2 |
563 |
+2 |
Jul10 |
090909 |
408.0 |
408.0 |
408.0 |
408.0 |
-4.0 |
0 |
735 |
+0 |
Total Volume and Open Interest |
8,169 |
91,330 |
-1,771 |
Corn(CBOT) |
Sep09 |
090909 |
302.75 |
307.50 |
300.75 |
305.50 |
+2.75 |
6,103 |
5,649 |
-2,058 |
Dec09 |
090909 |
307.00 |
312.00 |
304.75 |
309.75 |
+2.25 |
89,745 |
522,873 |
-2,479 |
Mar10 |
090909 |
321.00 |
325.25 |
318.25 |
323.25 |
+2.25 |
14,221 |
122,200 |
+1,260 |
May10 |
090909 |
330.00 |
334.00 |
328.50 |
332.75 |
+2.25 |
5,945 |
29,585 |
+1,479 |
Jul10 |
090909 |
339.00 |
343.00 |
336.25 |
341.25 |
+2.25 |
4,885 |
65,248 |
+338 |
Sep10 |
090909 |
347.50 |
351.00 |
347.00 |
349.75 |
+2.25 |
995 |
12,383 |
+232 |
Dec10 |
090909 |
357.75 |
362.50 |
356.00 |
360.50 |
+2.75 |
3,224 |
64,418 |
+517 |
Mar11 |
090909 |
370.00 |
375.00 |
369.00 |
373.00 |
+2.75 |
38 |
1,840 |
+18 |
May11 |
090909 |
382.50 |
382.75 |
377.25 |
380.00 |
+2.75 |
5 |
186 |
+0 |
Jul11 |
090909 |
388.00 |
388.00 |
383.00 |
386.50 |
+3.50 |
25 |
1,236 |
+24 |
Total Volume and Open Interest |
125,259 |
831,839 |
-668 |
Wheat(CBOT) |
Sep09 |
090909 |
430.50 |
434.75 |
426.75 |
429.00 |
-2.50 |
777 |
674 |
-500 |
Dec09 |
090909 |
458.00 |
463.75 |
452.75 |
456.25 |
-2.75 |
31,703 |
204,516 |
+1,617 |
Mar10 |
090909 |
476.75 |
483.00 |
472.75 |
476.00 |
-2.75 |
5,623 |
40,765 |
-43 |
May10 |
090909 |
490.00 |
495.50 |
487.25 |
488.50 |
-2.75 |
1,587 |
6,265 |
+274 |
Jul10 |
090909 |
503.00 |
506.75 |
498.00 |
500.00 |
-3.00 |
3,268 |
43,781 |
-110 |
Sep10 |
090909 |
513.25 |
521.00 |
513.25 |
515.25 |
-3.25 |
68 |
672 |
-1 |
Total Volume and Open Interest |
44,277 |
311,003 |
+1,440 |
Wheat(KCBT) |
Sep09 |
090909 |
464.00 |
465.75 |
460.00 |
460.50 |
-4.50 |
40 |
49 |
-38 |
Dec09 |
090909 |
476.25 |
479.00 |
471.25 |
472.50 |
-5.50 |
9,030 |
61,673 |
+769 |
Mar10 |
090909 |
493.00 |
494.75 |
487.75 |
488.50 |
-5.75 |
3,180 |
14,872 |
+954 |
May10 |
090909 |
500.25 |
506.25 |
500.00 |
500.00 |
-5.75 |
686 |
3,122 |
+313 |
Jul10 |
090909 |
512.00 |
518.00 |
511.50 |
511.50 |
-5.75 |
1,563 |
12,254 |
+725 |
Sep10 |
090909 |
524.75 |
528.50 |
523.00 |
523.25 |
-5.50 |
103 |
897 |
+32 |
Total Volume and Open Interest |
15,511 |
102,301 |
+3,366 |
Wheat(MGE) |
Sep09 |
090909 |
465.50 |
474.00 |
465.50 |
474.00 |
+2.50 |
11 |
104 |
-1 |
Dec09 |
090909 |
485.50 |
490.50 |
482.00 |
486.50 |
-1.75 |
2,865 |
20,126 |
+289 |
Mar10 |
090909 |
500.00 |
506.75 |
499.25 |
502.50 |
-2.25 |
895 |
8,574 |
+70 |
May10 |
090909 |
512.00 |
519.50 |
512.00 |
515.00 |
-1.75 |
511 |
2,733 |
+212 |
Jul10 |
090909 |
526.50 |
531.25 |
525.25 |
526.50 |
-2.50 |
215 |
6,360 |
+12 |
Total Volume and Open Interest |
5,119 |
42,191 |
+911 |
Oats(CBOT) |
Sep09 |
090909 |
192.50 |
193.25 |
186.75 |
191.50 |
-1.50 |
2 |
1 |
-1 |
Dec09 |
090909 |
205.25 |
206.00 |
202.00 |
203.50 |
-1.50 |
1,805 |
11,973 |
+667 |
Mar10 |
090909 |
217.75 |
218.50 |
215.75 |
216.50 |
-1.50 |
120 |
1,965 |
+80 |
May10 |
090909 |
225.50 |
227.00 |
225.50 |
225.50 |
-1.50 |
1 |
8 |
+0 |
Total Volume and Open Interest |
1,930 |
13,951 |
+746 |
Rough Rice(CBOT) |
Sep09 |
090909 |
13.72 |
13.84 |
13.72 |
13.83 |
+0.09 |
89 |
318 |
-11 |
Nov09 |
090909 |
13.93 |
14.08 |
13.85 |
14.05 |
+0.10 |
633 |
7,873 |
+41 |
Jan10 |
090909 |
14.19 |
14.28 |
14.18 |
14.28 |
+0.10 |
57 |
942 |
+5 |
Mar10 |
090909 |
14.42 |
14.52 |
14.42 |
14.52 |
+0.10 |
11 |
986 |
+1 |
Total Volume and Open Interest |
790 |
10,550 |
+36 |
Live Cattle(CME) |
Oct09 |
090909 |
87.300 |
87.700 |
87.250 |
87.550 |
+0.450 |
20,442 |
89,561 |
-7,630 |
Dec09 |
090909 |
87.080 |
87.500 |
86.950 |
87.430 |
+0.545 |
17,000 |
77,779 |
+3,085 |
Feb10 |
090909 |
88.080 |
88.330 |
87.930 |
88.200 |
+0.315 |
5,744 |
34,558 |
+1,042 |
Apr10 |
090909 |
89.750 |
90.300 |
89.730 |
90.300 |
+0.620 |
1,939 |
26,930 |
+969 |
Jun10 |
090909 |
85.550 |
86.300 |
85.550 |
86.250 |
+0.700 |
560 |
9,194 |
-3 |
Aug10 |
090909 |
86.230 |
86.800 |
86.000 |
86.800 |
+0.700 |
22 |
1,701 |
+22 |
Total Volume and Open Interest |
45,708 |
241,706 |
-2,515 |
Feeder Cattle(CME) |
Sep09 |
090909 |
99.300 |
99.885 |
99.050 |
99.800 |
+0.750 |
640 |
2,767 |
-359 |
Oct09 |
090909 |
99.250 |
100.330 |
99.100 |
100.230 |
+1.050 |
2,597 |
11,485 |
-281 |
Nov09 |
090909 |
99.930 |
101.250 |
99.900 |
101.035 |
+1.150 |
2,171 |
7,934 |
+499 |
Jan10 |
090909 |
101.080 |
102.000 |
101.080 |
101.850 |
+0.770 |
938 |
2,706 |
+314 |
Mar10 |
090909 |
100.900 |
101.550 |
100.800 |
101.500 |
+0.750 |
43 |
912 |
+11 |
Apr10 |
090909 |
101.900 |
102.250 |
101.900 |
102.250 |
+0.500 |
3 |
252 |
-5 |
May10 |
090909 |
102.200 |
102.750 |
102.050 |
102.700 |
+0.500 |
31 |
533 |
+12 |
Total Volume and Open Interest |
6,456 |
26,656 |
+223 |
Lean Hogs(CME) |
Oct09 |
090909 |
51.130 |
51.950 |
51.000 |
51.450 |
+0.465 |
12,531 |
49,276 |
-2,856 |
Dec09 |
090909 |
49.285 |
50.050 |
48.850 |
49.650 |
+0.700 |
11,153 |
51,460 |
+215 |
Feb10 |
090909 |
54.900 |
56.400 |
54.900 |
56.235 |
+1.485 |
5,256 |
24,510 |
+159 |
Apr10 |
090909 |
60.000 |
61.900 |
59.900 |
61.830 |
+1.930 |
1,622 |
10,208 |
+690 |
May10 |
090909 |
65.950 |
67.900 |
65.950 |
67.900 |
+1.900 |
7 |
764 |
+0 |
Jun10 |
090909 |
69.000 |
70.900 |
69.000 |
70.785 |
+1.955 |
814 |
6,348 |
+204 |
Jul10 |
090909 |
69.000 |
70.400 |
69.000 |
70.350 |
+1.350 |
182 |
1,203 |
+75 |
Aug10 |
090909 |
67.100 |
68.800 |
67.050 |
68.475 |
+1.475 |
73 |
854 |
+40 |
Total Volume and Open Interest |
31,638 |
144,807 |
-1,473 |
Class III Milk(CME) |
Sep09 |
090909 |
12.09 |
12.18 |
12.08 |
12.09 |
+0.01 |
102 |
3,778 |
+5 |
Oct09 |
090909 |
12.16 |
12.28 |
12.16 |
12.23 |
+0.12 |
174 |
3,961 |
+21 |
Nov09 |
090909 |
12.93 |
13.10 |
12.92 |
13.01 |
+0.06 |
125 |
3,751 |
-32 |
Dec09 |
090909 |
13.15 |
13.35 |
13.13 |
13.23 |
+0.08 |
128 |
3,709 |
+30 |
Jan10 |
090909 |
13.47 |
13.63 |
13.47 |
13.55 |
+0.08 |
44 |
1,444 |
+10 |
Total Volume and Open Interest |
682 |
23,107 |
+79 |
Cocoa(ICE) |
Sep09 |
090909 |
3014 |
3016 |
3014 |
3016 |
+76 |
9 |
52 |
-10 |
Dec09 |
090909 |
2955 |
3046 |
2954 |
3033 |
+80 |
4,554 |
60,978 |
+1,474 |
Mar10 |
090909 |
3000 |
3064 |
2993 |
3055 |
+81 |
429 |
31,771 |
+142 |
May10 |
090909 |
3008 |
3070 |
3002 |
3067 |
+83 |
76 |
8,599 |
+47 |
Jul10 |
090909 |
3006 |
3070 |
3006 |
3070 |
+79 |
19 |
3,548 |
-1 |
Sep10 |
090909 |
3009 |
3068 |
3008 |
3068 |
+75 |
2 |
3,010 |
-2 |
Dec10 |
090909 |
3033 |
3077 |
3033 |
3077 |
+75 |
0 |
1,833 |
+0 |
Total Volume and Open Interest |
5,089 |
117,040 |
+1,650 |
Coffee "C"(ICE) |
Sep09 |
090909 |
122.70 |
123.70 |
122.70 |
123.70 |
+0.70 |
8 |
73 |
-1 |
Dec09 |
090909 |
124.80 |
126.10 |
124.30 |
125.20 |
+0.60 |
7,002 |
67,462 |
+1,012 |
Mar10 |
090909 |
127.40 |
128.85 |
127.40 |
128.15 |
+0.60 |
1,205 |
15,809 |
-163 |
May10 |
090909 |
130.55 |
130.55 |
129.75 |
130.10 |
+0.60 |
55 |
6,643 |
+7 |
Jul10 |
090909 |
132.30 |
132.40 |
131.95 |
131.95 |
+0.60 |
29 |
2,068 |
+14 |
Sep10 |
090909 |
133.05 |
134.20 |
133.05 |
133.85 |
+0.60 |
33 |
2,306 |
+19 |
Total Volume and Open Interest |
8,426 |
96,145 |
+878 |
Orange Juice(ICE) |
Sep09 |
090909 |
89.40 |
89.75 |
88.50 |
89.75 |
-0.25 |
4 |
166 |
-4 |
Nov09 |
090909 |
91.35 |
92.00 |
89.75 |
90.75 |
-0.65 |
1,270 |
22,599 |
-152 |
Jan10 |
090909 |
95.00 |
95.35 |
93.30 |
94.20 |
-0.60 |
74 |
1,960 |
+23 |
Mar10 |
090909 |
98.30 |
98.30 |
96.60 |
97.55 |
-0.55 |
79 |
2,667 |
+59 |
May10 |
090909 |
101.40 |
101.40 |
100.10 |
100.85 |
-0.45 |
21 |
393 |
+21 |
Jul10 |
090909 |
104.25 |
104.25 |
102.60 |
103.50 |
-0.40 |
17 |
65 |
+7 |
Total Volume and Open Interest |
1,465 |
28,031 |
-46 |
Sugar #11(ICE) |
Oct09 |
090909 |
20.72 |
21.39 |
20.63 |
20.99 |
+0.12 |
84,738 |
239,824 |
-23,150 |
Mar10 |
090909 |
22.31 |
22.90 |
22.15 |
22.53 |
+0.13 |
80,991 |
273,031 |
+13,265 |
May10 |
090909 |
21.30 |
21.93 |
21.26 |
21.59 |
+0.23 |
18,317 |
57,524 |
+4,732 |
Jul10 |
090909 |
20.05 |
20.75 |
20.05 |
20.42 |
+0.31 |
8,132 |
110,865 |
+35 |
Oct10 |
090909 |
19.37 |
20.05 |
19.37 |
19.71 |
+0.34 |
2,688 |
74,495 |
-64 |
Total Volume and Open Interest |
198,804 |
852,078 |
-4,868 |
London Cocoa(LCE) |
Sep09 |
090909 |
1862 |
1904 |
1862 |
1899 |
+42 |
4,591 |
29,790 |
-2,623 |
Dec09 |
090909 |
1895 |
1931 |
1891 |
1927 |
+42 |
6,971 |
49,491 |
+1,755 |
Mar10 |
090909 |
1893 |
1933 |
1892 |
1928 |
+45 |
602 |
32,936 |
+203 |
May10 |
090909 |
1900 |
1935 |
1898 |
1930 |
+47 |
453 |
27,933 |
+145 |
Jul10 |
090909 |
1892 |
1917 |
1885 |
1916 |
+42 |
5 |
7,670 |
+0 |
Sep10 |
090909 |
1890 |
1915 |
1886 |
1913 |
+44 |
3 |
3,605 |
+3 |
Dec10 |
090909 |
1890 |
1909 |
1890 |
1909 |
+47 |
0 |
714 |
+0 |
Total Volume and Open Interest |
15,226 |
155,904 |
-701 |
London Sugar(LCE) |
Oct09 |
090909 |
515.20 |
524.40 |
512.00 |
519.50 |
-0.50 |
6,919 |
9,535 |
-3,268 |
Dec09 |
090909 |
543.10 |
553.00 |
539.90 |
546.00 |
-0.70 |
6,264 |
24,850 |
+112 |
Mar10 |
090909 |
569.10 |
579.70 |
565.60 |
573.00 |
+1.30 |
2,864 |
21,867 |
+1,122 |
May10 |
090909 |
556.50 |
570.40 |
556.10 |
563.00 |
+0.90 |
236 |
6,384 |
+29 |
Aug10 |
090909 |
534.80 |
546.20 |
533.40 |
539.70 |
unch |
222 |
6,146 |
-21 |
Total Volume and Open Interest |
16,505 |
72,991 |
-2,026 |
Cotton(ICE) |
Oct09 |
090909 |
58.78 |
59.29 |
58.55 |
58.78 |
unch |
108 |
1,368 |
+21 |
Dec09 |
090909 |
60.76 |
61.20 |
60.36 |
60.77 |
+0.01 |
9,086 |
92,299 |
+1,135 |
Mar10 |
090909 |
63.40 |
63.50 |
62.85 |
63.25 |
+0.15 |
1,079 |
23,231 |
+75 |
May10 |
090909 |
64.99 |
64.99 |
64.59 |
64.95 |
+0.26 |
322 |
2,460 |
+183 |
Jul10 |
090909 |
66.15 |
66.40 |
66.15 |
66.35 |
+0.30 |
73 |
3,575 |
+65 |
Oct10 |
090909 |
68.46 |
68.46 |
68.46 |
68.46 |
+0.02 |
8 |
43 |
+8 |
Total Volume and Open Interest |
10,836 |
126,311 |
+1,521 |
Lumber(CME) |
Sep09 |
090909 |
175.0 |
177.5 |
173.5 |
175.5 |
-0.3 |
207 |
521 |
-166 |
Nov09 |
090909 |
172.3 |
176.9 |
172.1 |
174.4 |
+1.0 |
947 |
6,394 |
+378 |
Jan10 |
090909 |
194.9 |
197.7 |
193.0 |
196.3 |
+2.2 |
81 |
2,213 |
+11 |
Mar10 |
090909 |
210.0 |
210.0 |
206.7 |
207.0 |
-2.6 |
21 |
109 |
+8 |
Total Volume and Open Interest |
1,259 |
9,251 |
+230 |
Crude Oil(NYM) |
Oct09 |
090909 |
71.33 |
72.52 |
70.66 |
71.31 |
+0.21 |
374,237 |
207,719 |
-15,055 |
Nov09 |
090909 |
71.75 |
73.00 |
71.09 |
71.82 |
+0.23 |
152,493 |
180,880 |
+14,662 |
Dec09 |
090909 |
72.18 |
73.43 |
71.51 |
72.21 |
+0.21 |
93,057 |
167,543 |
+943 |
Jan10 |
090909 |
72.46 |
73.72 |
72.05 |
72.62 |
+0.17 |
17,456 |
47,867 |
+3,396 |
Feb10 |
090909 |
72.81 |
74.12 |
72.81 |
73.02 |
+0.11 |
6,774 |
28,166 |
+1,033 |
Mar10 |
090909 |
73.05 |
74.55 |
73.05 |
73.45 |
+0.06 |
5,665 |
29,944 |
+5 |
Apr10 |
090909 |
74.21 |
74.87 |
73.86 |
73.86 |
+0.04 |
1,481 |
14,617 |
-13 |
May10 |
090909 |
74.96 |
75.29 |
74.28 |
74.28 |
+0.04 |
2,153 |
13,771 |
-95 |
Jun10 |
090909 |
74.65 |
75.79 |
74.64 |
74.70 |
+0.06 |
13,504 |
77,679 |
+687 |
Jul10 |
090909 |
74.72 |
75.98 |
74.72 |
75.02 |
+0.07 |
3,820 |
31,060 |
+288 |
Aug10 |
090909 |
75.70 |
76.29 |
75.30 |
75.30 |
+0.07 |
761 |
11,104 |
-44 |
Sep10 |
090909 |
75.61 |
75.61 |
75.61 |
75.61 |
+0.10 |
951 |
19,388 |
-83 |
Oct10 |
090909 |
76.19 |
76.19 |
75.93 |
75.93 |
+0.12 |
1,440 |
9,642 |
+219 |
Nov10 |
090909 |
76.26 |
76.26 |
76.26 |
76.26 |
+0.14 |
1,514 |
11,344 |
+44 |
Dec10 |
090909 |
76.60 |
77.56 |
76.00 |
76.60 |
+0.14 |
19,031 |
99,018 |
+1,815 |
Jan11 |
090909 |
76.76 |
76.76 |
76.76 |
76.76 |
+0.13 |
121 |
9,800 |
+5 |
Total Volume and Open Interest |
700,499 |
1,178,263 |
+8,399 |
e-miNY Crude Oil(NYM) |
Sep09 |
090819 |
70.225 |
72.800 |
68.050 |
72.425 |
+3.225 |
6,600 |
3,899 |
-443 |
Oct09 |
090909 |
71.300 |
72.500 |
70.675 |
71.300 |
+0.200 |
16,078 |
4,658 |
+22 |
Nov09 |
090909 |
71.700 |
72.900 |
71.100 |
71.825 |
+0.225 |
672 |
952 |
-62 |
Dec09 |
090909 |
71.800 |
73.300 |
71.800 |
72.200 |
+0.200 |
128 |
620 |
-37 |
Jan10 |
090909 |
73.600 |
73.600 |
72.625 |
72.625 |
+0.175 |
8 |
118 |
+1 |
Feb10 |
090909 |
72.750 |
73.025 |
72.750 |
73.025 |
+0.125 |
1 |
105 |
+1 |
Mar10 |
090909 |
73.450 |
73.450 |
73.450 |
73.450 |
+0.050 |
0 |
5 |
-1 |
Apr10 |
090909 |
73.850 |
73.850 |
73.850 |
73.850 |
+0.025 |
|
|
|
May10 |
090909 |
74.275 |
74.275 |
74.275 |
74.275 |
+0.025 |
0 |
2 |
+0 |
Jun10 |
090909 |
74.975 |
74.975 |
74.700 |
74.700 |
+0.050 |
0 |
9 |
+0 |
Total Volume and Open Interest |
16,887 |
6,553 |
-76 |
Heating Oil(NYM) |
Oct09 |
090909 |
178.50 |
182.53 |
177.41 |
179.44 |
+1.19 |
44,580 |
57,571 |
-3,906 |
Nov09 |
090909 |
181.40 |
186.08 |
181.05 |
183.08 |
+1.24 |
15,784 |
45,564 |
+4,008 |
Dec09 |
090909 |
185.05 |
189.64 |
184.83 |
186.72 |
+1.28 |
11,631 |
51,750 |
+1,850 |
Jan10 |
090909 |
188.27 |
193.15 |
188.27 |
190.34 |
+1.28 |
3,142 |
26,390 |
+177 |
Feb10 |
090909 |
191.11 |
195.55 |
191.11 |
192.77 |
+1.27 |
2,527 |
16,302 |
+89 |
Mar10 |
090909 |
194.19 |
197.42 |
194.14 |
194.69 |
+1.28 |
2,109 |
14,323 |
+358 |
Apr10 |
090909 |
198.25 |
198.25 |
195.89 |
195.89 |
+1.28 |
1,369 |
10,101 |
+518 |
May10 |
090909 |
195.76 |
197.45 |
195.76 |
197.09 |
+1.23 |
1,584 |
9,435 |
+420 |
Jun10 |
090909 |
197.06 |
200.80 |
197.06 |
198.24 |
+1.18 |
1,726 |
23,140 |
+260 |
Jul10 |
090909 |
201.50 |
201.50 |
199.50 |
199.79 |
+1.13 |
421 |
5,783 |
+110 |
Aug10 |
090909 |
201.34 |
201.34 |
201.34 |
201.34 |
+1.08 |
279 |
2,473 |
+8 |
Sep10 |
090909 |
203.09 |
203.09 |
203.09 |
203.09 |
+1.08 |
257 |
5,492 |
+1 |
Total Volume and Open Interest |
88,805 |
306,603 |
+4,814 |
Gasoline(NYMEX) |
Oct09 |
090909 |
183.21 |
185.67 |
182.05 |
182.81 |
-0.08 |
52,111 |
75,180 |
-1,280 |
Nov09 |
090909 |
181.80 |
184.86 |
180.84 |
182.24 |
+0.52 |
17,677 |
44,301 |
+3,369 |
Dec09 |
090909 |
182.10 |
185.46 |
181.85 |
182.83 |
+0.72 |
12,153 |
32,293 |
+2 |
Jan10 |
090909 |
185.13 |
187.25 |
184.84 |
184.96 |
+0.85 |
3,313 |
17,939 |
+117 |
Feb10 |
090909 |
187.22 |
188.51 |
187.22 |
187.24 |
+0.92 |
1,924 |
4,460 |
-56 |
Mar10 |
090909 |
188.30 |
191.80 |
188.30 |
189.54 |
+0.97 |
1,006 |
7,449 |
+287 |
Apr10 |
090909 |
203.52 |
203.95 |
202.34 |
202.34 |
+0.97 |
496 |
5,605 |
-36 |
May10 |
090909 |
203.34 |
203.34 |
203.34 |
203.34 |
+0.97 |
246 |
3,924 |
+52 |
Jun10 |
090909 |
202.65 |
206.05 |
202.65 |
203.99 |
+1.02 |
977 |
5,923 |
+406 |
Jul10 |
090909 |
203.84 |
203.84 |
203.84 |
203.84 |
+1.02 |
170 |
1,160 |
+45 |
Total Volume and Open Interest |
90,702 |
206,685 |
+2,999 |
e-miNY RBOB Gasoline(NYM) |
Oct09 |
090909 |
182.81 |
182.81 |
182.81 |
182.81 |
-0.08 |
0 |
1 |
+0 |
Nov09 |
090909 |
182.24 |
182.24 |
182.24 |
182.24 |
+0.52 |
|
|
|
Dec09 |
090909 |
182.83 |
182.83 |
182.83 |
182.83 |
+0.72 |
0 |
2 |
+0 |
Jan10 |
090909 |
184.96 |
184.96 |
184.96 |
184.96 |
+0.85 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Oct09 |
090909 |
2.841 |
2.998 |
2.802 |
2.829 |
+0.022 |
128,598 |
166,484 |
-175 |
Nov09 |
090909 |
3.895 |
4.010 |
3.852 |
3.870 |
+0.013 |
43,992 |
105,292 |
-2,115 |
Dec09 |
090909 |
4.633 |
4.733 |
4.582 |
4.610 |
+0.018 |
17,440 |
60,371 |
+1,237 |
Jan10 |
090909 |
4.933 |
5.023 |
4.899 |
4.909 |
+0.014 |
13,888 |
63,980 |
+928 |
Feb10 |
090909 |
5.003 |
5.088 |
4.971 |
4.975 |
+0.013 |
1,869 |
23,143 |
+153 |
Mar10 |
090909 |
5.005 |
5.086 |
4.966 |
4.975 |
+0.011 |
4,126 |
37,621 |
+162 |
Apr10 |
090909 |
5.009 |
5.091 |
4.966 |
4.987 |
+0.021 |
3,420 |
39,190 |
-87 |
May10 |
090909 |
5.088 |
5.156 |
5.054 |
5.054 |
+0.018 |
916 |
21,946 |
+196 |
Jun10 |
090909 |
5.200 |
5.261 |
5.169 |
5.169 |
+0.015 |
714 |
10,068 |
+15 |
Jul10 |
090909 |
5.319 |
5.387 |
5.291 |
5.291 |
+0.010 |
1,118 |
10,720 |
-70 |
Aug10 |
090909 |
5.447 |
5.480 |
5.385 |
5.385 |
+0.009 |
533 |
8,570 |
+53 |
Sep10 |
090909 |
5.514 |
5.555 |
5.458 |
5.458 |
+0.009 |
794 |
8,083 |
+124 |
Oct10 |
090909 |
5.622 |
5.705 |
5.600 |
5.604 |
+0.008 |
744 |
23,480 |
+71 |
Nov10 |
090909 |
6.085 |
6.140 |
6.044 |
6.044 |
-0.007 |
197 |
6,269 |
+5 |
Dec10 |
090909 |
6.499 |
6.552 |
6.454 |
6.454 |
-0.007 |
169 |
13,491 |
+45 |
Jan11 |
090909 |
6.713 |
6.765 |
6.673 |
6.674 |
-0.007 |
142 |
9,362 |
+35 |
Total Volume and Open Interest |
219,052 |
720,282 |
+764 |
Brent Crude Oil(ICE) |
Oct09 |
090909 |
69.45 |
70.88 |
69.09 |
69.83 |
+0.41 |
146,416 |
92,360 |
-11,463 |
Nov09 |
090909 |
70.20 |
71.61 |
69.82 |
70.59 |
+0.44 |
92,766 |
142,134 |
+5,021 |
Dec09 |
090909 |
70.69 |
72.29 |
70.55 |
71.35 |
+0.45 |
60,489 |
124,476 |
+6,890 |
Jan10 |
090909 |
71.31 |
72.84 |
71.27 |
72.03 |
+0.46 |
14,155 |
40,901 |
+1,846 |
Feb10 |
090909 |
72.06 |
73.33 |
71.97 |
72.60 |
+0.45 |
5,774 |
22,943 |
-395 |
Mar10 |
090909 |
72.40 |
73.87 |
72.40 |
73.13 |
+0.42 |
4,796 |
17,590 |
+495 |
Apr10 |
090909 |
73.08 |
74.56 |
73.08 |
73.65 |
+0.38 |
3,818 |
12,868 |
+531 |
May10 |
090909 |
73.59 |
74.91 |
73.59 |
74.12 |
+0.34 |
2,538 |
7,328 |
-122 |
Jun10 |
090909 |
73.99 |
75.54 |
73.99 |
74.57 |
+0.33 |
6,443 |
49,096 |
+169 |
Jul10 |
090909 |
74.96 |
74.96 |
74.96 |
74.96 |
+0.32 |
1,442 |
9,854 |
+36 |
Aug10 |
090909 |
75.34 |
75.34 |
75.34 |
75.34 |
+0.31 |
1,131 |
6,431 |
-100 |
Sep10 |
090909 |
75.72 |
75.72 |
75.72 |
75.72 |
+0.31 |
1,284 |
4,141 |
-74 |
Oct10 |
090909 |
76.05 |
76.05 |
76.05 |
76.05 |
+0.29 |
2,400 |
5,784 |
+785 |
Nov10 |
090909 |
76.30 |
76.30 |
76.30 |
76.30 |
+0.29 |
1,533 |
3,679 |
+237 |
Total Volume and Open Interest |
354,540 |
695,317 |
+4,166 |
Gas Oil(ICE) |
Sep09 |
090909 |
562.00 |
573.00 |
559.25 |
570.25 |
+2.75 |
31,277 |
17,734 |
-11,256 |
Oct09 |
090909 |
571.00 |
581.50 |
567.25 |
579.00 |
+4.00 |
65,749 |
101,330 |
+3,767 |
Nov09 |
090909 |
579.25 |
589.50 |
574.50 |
587.00 |
+4.75 |
27,052 |
56,543 |
+2,651 |
Dec09 |
090909 |
583.00 |
597.25 |
582.00 |
594.75 |
+5.00 |
16,553 |
77,875 |
+1,928 |
Jan10 |
090909 |
592.50 |
605.75 |
591.25 |
603.25 |
+5.00 |
3,405 |
48,297 |
-161 |
Feb10 |
090909 |
597.75 |
613.50 |
597.75 |
610.75 |
+5.25 |
1,944 |
24,844 |
+47 |
Mar10 |
090909 |
611.50 |
618.75 |
609.25 |
617.00 |
+5.50 |
1,071 |
23,252 |
-405 |
Apr10 |
090909 |
617.75 |
624.25 |
615.75 |
622.50 |
+5.50 |
812 |
11,973 |
+489 |
May10 |
090909 |
617.25 |
629.50 |
617.00 |
627.75 |
+5.50 |
310 |
12,531 |
+106 |
Jun10 |
090909 |
621.25 |
634.25 |
621.25 |
632.75 |
+5.75 |
2,212 |
37,317 |
+264 |
Total Volume and Open Interest |
153,935 |
531,164 |
-2,180 |
Ethanol(CBOT) |
Sep09 |
090903 |
1.587 |
1.587 |
1.587 |
1.587 |
-0.013 |
15 |
218 |
+10 |
Oct09 |
090909 |
1.575 |
1.575 |
1.575 |
1.575 |
+0.006 |
19 |
564 |
-13 |
Nov09 |
090909 |
1.555 |
1.560 |
1.555 |
1.560 |
+0.015 |
65 |
440 |
+40 |
Dec09 |
090909 |
1.555 |
1.563 |
1.550 |
1.559 |
+0.013 |
66 |
372 |
+51 |
Jan10 |
090909 |
1.555 |
1.560 |
1.555 |
1.560 |
+0.006 |
59 |
660 |
+37 |
Feb10 |
090909 |
1.574 |
1.574 |
1.574 |
1.574 |
+0.008 |
15 |
405 |
+3 |
Mar10 |
090909 |
1.575 |
1.575 |
1.575 |
1.575 |
+0.006 |
25 |
514 |
-13 |
Apr10 |
090909 |
1.575 |
1.575 |
1.575 |
1.575 |
+0.010 |
5 |
506 |
+0 |
Total Volume and Open Interest |
309 |
4,580 |
+132 |
WTI Crude Oil(ICE) |
Oct09 |
090909 |
71.17 |
72.52 |
70.66 |
71.31 |
+0.21 |
98,226 |
72,680 |
-453 |
Nov09 |
090909 |
71.54 |
73.00 |
71.08 |
71.82 |
+0.23 |
57,789 |
68,344 |
+9,771 |
Dec09 |
090909 |
71.82 |
73.37 |
71.49 |
72.21 |
+0.21 |
32,303 |
72,198 |
-1,167 |
Jan10 |
090909 |
72.30 |
73.74 |
71.92 |
72.62 |
+0.17 |
7,391 |
17,149 |
-1,485 |
Feb10 |
090909 |
72.34 |
74.13 |
72.33 |
73.02 |
+0.11 |
2,747 |
15,498 |
-290 |
Mar10 |
090909 |
72.79 |
74.47 |
72.79 |
73.45 |
+0.06 |
2,519 |
11,360 |
+1,051 |
Apr10 |
090909 |
73.22 |
74.95 |
73.22 |
73.86 |
+0.04 |
1,187 |
5,613 |
+740 |
May10 |
090909 |
73.66 |
75.34 |
73.66 |
74.28 |
+0.04 |
830 |
5,535 |
-117 |
Jun10 |
090909 |
74.09 |
75.76 |
74.09 |
74.70 |
+0.06 |
3,226 |
20,397 |
-842 |
Jul10 |
090909 |
75.92 |
75.98 |
74.88 |
75.02 |
+0.07 |
658 |
26,463 |
+11 |
Aug10 |
090909 |
75.30 |
75.30 |
75.30 |
75.30 |
+0.07 |
548 |
6,619 |
-43 |
Sep10 |
090909 |
75.61 |
75.61 |
75.61 |
75.61 |
+0.10 |
556 |
8,020 |
-16 |
Oct10 |
090909 |
75.93 |
75.93 |
75.93 |
75.93 |
+0.12 |
279 |
4,934 |
-24 |
Nov10 |
090909 |
76.26 |
76.26 |
76.26 |
76.26 |
+0.14 |
263 |
4,821 |
+13 |
Dec10 |
090909 |
76.12 |
77.59 |
75.94 |
76.60 |
+0.14 |
6,328 |
57,825 |
-515 |
Jan11 |
090909 |
76.76 |
76.76 |
76.76 |
76.76 |
+0.13 |
230 |
9,376 |
+0 |
Total Volume and Open Interest |
216,461 |
480,896 |
+6,764 |
US Dollar Index(ICE) |
Sep09 |
090909 |
77.285 |
77.465 |
76.815 |
77.100 |
-0.240 |
22,878 |
19,524 |
-5,631 |
Dec09 |
090909 |
77.540 |
77.710 |
77.075 |
77.345 |
-0.245 |
22,086 |
16,612 |
+12,808 |
Mar10 |
090909 |
77.595 |
77.595 |
77.595 |
77.595 |
-0.255 |
2,033 |
2,017 |
+2,013 |
Total Volume and Open Interest |
46,997 |
38,153 |
+9,190 |
Australian Dollar(CME) |
Sep09 |
090909 |
86.13 |
86.66 |
85.62 |
86.08 |
-0.07 |
110,195 |
66,817 |
-14,637 |
Dec09 |
090909 |
85.52 |
86.02 |
84.99 |
85.45 |
-0.06 |
30,339 |
47,186 |
+22,727 |
Mar10 |
090909 |
84.71 |
84.76 |
84.71 |
84.71 |
-0.05 |
20 |
26 |
+10 |
Total Volume and Open Interest |
140,569 |
114,045 |
+8,115 |
British Pound(CME) |
Sep09 |
090909 |
164.98 |
165.93 |
164.55 |
165.31 |
+0.45 |
134,897 |
75,838 |
-5,109 |
Dec09 |
090909 |
164.94 |
165.92 |
164.55 |
165.31 |
+0.45 |
22,071 |
29,070 |
+13,257 |
Mar10 |
090909 |
165.32 |
165.63 |
164.76 |
165.32 |
+0.45 |
18 |
40 |
+8 |
Total Volume and Open Interest |
157,438 |
105,422 |
+8,608 |
Canadian Dollar(CME) |
Sep09 |
090909 |
92.64 |
93.08 |
92.28 |
92.50 |
-0.02 |
103,535 |
63,586 |
-8,097 |
Dec09 |
090909 |
92.64 |
93.08 |
92.29 |
92.51 |
-0.02 |
34,077 |
39,879 |
+26,437 |
Mar10 |
090909 |
92.67 |
93.03 |
92.45 |
92.50 |
unch |
309 |
1,146 |
+227 |
Jun10 |
090909 |
92.87 |
93.04 |
92.43 |
92.47 |
unch |
155 |
264 |
+65 |
Total Volume and Open Interest |
138,251 |
105,221 |
+18,750 |
Japanese Yen(CME) |
Sep09 |
090909 |
108.32 |
109.17 |
108.00 |
108.50 |
+0.17 |
118,788 |
87,221 |
-11,327 |
Dec09 |
090909 |
108.42 |
109.24 |
108.06 |
108.56 |
+0.16 |
26,697 |
28,246 |
+17,851 |
Mar10 |
090909 |
108.64 |
109.08 |
108.36 |
108.64 |
+0.15 |
0 |
72 |
+0 |
Total Volume and Open Interest |
145,485 |
115,541 |
+6,524 |
Swiss Franc(CME) |
Sep09 |
090909 |
95.57 |
96.31 |
95.33 |
95.96 |
+0.46 |
68,345 |
35,619 |
-3,423 |
Dec09 |
090909 |
95.66 |
96.39 |
95.42 |
96.04 |
+0.46 |
17,418 |
16,628 |
+11,880 |
Mar10 |
090909 |
95.55 |
96.23 |
95.55 |
96.13 |
+0.46 |
40 |
43 |
+25 |
Total Volume and Open Interest |
85,803 |
52,290 |
+8,482 |
EuroFX(CME) |
Sep09 |
090909 |
144.94 |
146.02 |
144.67 |
145.43 |
+0.54 |
297,778 |
107,568 |
-8,886 |
Dec09 |
090909 |
144.87 |
146.02 |
144.67 |
145.43 |
+0.54 |
51,669 |
41,765 |
+23,420 |
Mar10 |
090909 |
145.39 |
145.85 |
144.89 |
145.43 |
+0.54 |
16 |
404 |
+2 |
Total Volume and Open Interest |
349,509 |
149,788 |
+14,581 |
Mexican Peso(CME) |
Sep09 |
090909 |
748.0 |
751.0 |
740.2 |
742.2 |
-8.2 |
24,684 |
45,101 |
-4,923 |
Oct09 |
090909 |
737.2 |
745.5 |
737.2 |
737.2 |
-8.2 |
|
|
|
Total Volume and Open Interest |
35,985 |
75,528 |
+3,030 |
Brazilian Real(CME) |
Oct09 |
090909 |
542.65 |
545.60 |
542.65 |
542.65 |
-2.95 |
|
|
|
Nov09 |
090909 |
539.60 |
542.60 |
539.60 |
539.60 |
-3.00 |
|
|
|
Dec09 |
090909 |
538.30 |
538.30 |
537.30 |
537.30 |
-2.50 |
13 |
2,358 |
+9 |
Jan10 |
090909 |
533.50 |
536.45 |
533.50 |
533.50 |
-2.95 |
|
|
|
Total Volume and Open Interest |
13 |
2,358 |
+9 |
30-Year T-Bonds(CBOT) |
Sep09 |
090909 |
119~130 |
120~000 |
119~000 |
119~120 |
-0~020 |
16,790 |
48,186 |
-3,925 |
Dec09 |
090909 |
118~080 |
118~150 |
117~090 |
118~050 |
-0~040 |
176,383 |
708,274 |
+94 |
Mar10 |
090909 |
117~050 |
117~120 |
117~010 |
117~080 |
-0~040 |
18 |
147 |
+5 |
Total Volume and Open Interest |
193,191 |
756,610 |
-3,826 |
10-Year T-Notes(CBOT) |
Sep09 |
090909 |
118~110 |
118~170 |
118~015 |
118~120 |
-0~020 |
46,932 |
57,620 |
-16,213 |
Dec09 |
090909 |
116~290 |
117~045 |
116~180 |
116~300 |
-0~025 |
626,068 |
1,064,473 |
+7,427 |
Mar10 |
090909 |
115~300 |
116~005 |
115~300 |
115~300 |
-0~025 |
|
|
|
Total Volume and Open Interest |
673,000 |
1,122,093 |
-8,786 |
5-Year T-Notes(CBOT) |
Sep09 |
090909 |
116~083 |
116~097 |
116~060 |
116~089 |
unch |
24,135 |
48,535 |
-8,902 |
Dec09 |
090909 |
115~048 |
115~070 |
115~024 |
115~059 |
-0~002 |
314,439 |
776,485 |
+26,071 |
Mar10 |
090909 |
115~051 |
115~053 |
115~051 |
115~051 |
-0~002 |
|
|
|
Total Volume and Open Interest |
338,574 |
825,020 |
+17,169 |
2 Year T-Notes(CBOT) |
Sep09 |
090909 |
108~123 |
109~002 |
108~118 |
108~127 |
+0~003 |
5,578 |
30,472 |
-1,586 |
Dec09 |
090909 |
108~038 |
108~047 |
108~034 |
108~045 |
+0~003 |
172,016 |
746,414 |
+10,492 |
Mar10 |
090909 |
108~045 |
108~045 |
108~042 |
108~045 |
+0~003 |
|
|
|
Total Volume and Open Interest |
177,594 |
776,886 |
+8,906 |
Eurodollars(CME) |
Sep09 |
090909 |
99.692 |
99.702 |
99.692 |
99.698 |
+0.005 |
112,387 |
956,246 |
+9,291 |
Dec09 |
090909 |
99.570 |
99.595 |
99.570 |
99.580 |
+0.010 |
132,634 |
931,363 |
+7,103 |
Mar10 |
090909 |
99.350 |
99.380 |
99.345 |
99.370 |
+0.020 |
200,937 |
965,757 |
+9,094 |
Jun10 |
090909 |
99.000 |
99.040 |
98.975 |
99.020 |
+0.015 |
228,246 |
697,725 |
+12,921 |
Sep10 |
090909 |
98.595 |
98.650 |
98.580 |
98.635 |
+0.015 |
234,628 |
731,922 |
+15,181 |
Dec10 |
090909 |
98.195 |
98.240 |
98.170 |
98.225 |
+0.015 |
195,120 |
794,656 |
+16,281 |
Mar11 |
090909 |
97.810 |
97.860 |
97.790 |
97.845 |
+0.015 |
142,679 |
419,091 |
+5,211 |
Jun11 |
090909 |
97.455 |
97.495 |
97.425 |
97.480 |
+0.015 |
117,313 |
404,076 |
+9,205 |
Sep11 |
090909 |
97.130 |
97.180 |
97.105 |
97.165 |
+0.020 |
75,322 |
252,323 |
+4,072 |
Dec11 |
090909 |
96.835 |
96.875 |
96.800 |
96.865 |
+0.025 |
47,224 |
178,241 |
-698 |
Mar12 |
090909 |
96.625 |
96.645 |
96.570 |
96.630 |
+0.020 |
41,307 |
140,739 |
-4,997 |
Jun12 |
090909 |
96.415 |
96.425 |
96.355 |
96.410 |
+0.015 |
32,788 |
119,799 |
-85 |
Sep12 |
090909 |
96.240 |
96.245 |
96.175 |
96.230 |
+0.015 |
10,934 |
69,494 |
+339 |
Dec12 |
090909 |
96.055 |
96.065 |
96.000 |
96.055 |
+0.010 |
7,737 |
60,023 |
+214 |
Mar13 |
090909 |
95.950 |
95.950 |
95.885 |
95.940 |
+0.010 |
5,664 |
61,891 |
+745 |
Jun13 |
090909 |
95.825 |
95.825 |
95.760 |
95.815 |
+0.005 |
5,513 |
31,601 |
+966 |
Sep13 |
090909 |
95.660 |
95.705 |
95.645 |
95.700 |
+0.005 |
2,607 |
40,445 |
-95 |
Dec13 |
090909 |
95.545 |
95.575 |
95.515 |
95.565 |
unch |
2,637 |
28,187 |
-44 |
Total Volume and Open Interest |
1,614,881 |
7,049,734 |
+88,886 |
30 Day Federal Funds(CBOT) |
Sep09 |
090909 |
99.845 |
99.848 |
99.842 |
99.845 |
+0.003 |
1,050 |
39,151 |
+411 |
Oct09 |
090909 |
99.825 |
99.835 |
99.825 |
99.830 |
unch |
676 |
36,469 |
+52 |
Nov09 |
090909 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
1,782 |
47,394 |
-54 |
Dec09 |
090909 |
99.830 |
99.835 |
99.825 |
99.825 |
unch |
4,272 |
47,138 |
+988 |
Jan10 |
090909 |
99.810 |
99.815 |
99.805 |
99.810 |
+0.005 |
2,653 |
41,989 |
+160 |
Feb10 |
090909 |
99.740 |
99.750 |
99.735 |
99.745 |
+0.010 |
2,883 |
57,533 |
+675 |
Total Volume and Open Interest |
28,580 |
384,680 |
+6,497 |
30 Day Fed Funds(e-CBOT) |
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 |
Feb10 |
090519 |
99.505 |
99.520 |
99.500 |
99.515 |
+0.005 |
2,273 |
23,595 |
+726 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Sep09 |
090909 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
431 |
7,197 |
+476 |
Dec09 |
090909 |
99.510 |
99.510 |
99.510 |
99.510 |
+0.010 |
0 |
680 |
+0 |
Mar10 |
090909 |
99.540 |
99.540 |
99.540 |
99.540 |
+0.010 |
0 |
604 |
+0 |
Jun10 |
090909 |
99.535 |
99.535 |
99.535 |
99.535 |
+0.010 |
|
|
|
Sep10 |
090909 |
99.495 |
99.495 |
99.495 |
99.495 |
+0.010 |
|
|
|
Dec10 |
090909 |
99.455 |
99.455 |
99.455 |
99.455 |
+0.010 |
|
|
|
Mar11 |
090909 |
99.370 |
99.370 |
99.370 |
99.370 |
+0.010 |
|
|
|
Jun11 |
090909 |
99.310 |
99.310 |
99.310 |
99.310 |
+0.010 |
|
|
|
Sep11 |
090909 |
99.310 |
99.310 |
99.310 |
99.310 |
+0.010 |
|
|
|
Dec11 |
090909 |
99.115 |
99.115 |
99.115 |
99.115 |
+0.010 |
|
|
|
Total Volume and Open Interest |
431 |
8,481 |
+476 |
3-Mth Euro-Yen(SGX) |
Dec09 |
090909 |
99.51 |
99.51 |
99.51 |
99.51 |
+0.01 |
1,439 |
4,023 |
+13 |
Mar10 |
090909 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.01 |
100 |
3,886 |
+200 |
Jun10 |
090909 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.01 |
0 |
1,902 |
+0 |
Sep10 |
090909 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.01 |
0 |
482 |
+0 |
Dec10 |
090909 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.01 |
0 |
422 |
+0 |
Mar11 |
090909 |
99.37 |
99.37 |
99.37 |
99.37 |
+0.01 |
0 |
412 |
+0 |
Jun11 |
090909 |
99.31 |
99.31 |
99.31 |
99.31 |
+0.01 |
0 |
52 |
+0 |
Sep11 |
090909 |
99.31 |
99.31 |
99.31 |
99.31 |
+0.01 |
0 |
51 |
+0 |
Total Volume and Open Interest |
2,652 |
25,520 |
+176 |
Japanese Gov't Bonds(SGX) |
Dec09 |
090909 |
138.61 |
139.02 |
138.58 |
138.97 |
+0.28 |
11,350 |
15,465 |
+477 |
Mar10 |
090909 |
138.74 |
138.74 |
138.74 |
138.74 |
+0.28 |
|
|
|
Jun10 |
090909 |
138.74 |
138.74 |
138.74 |
138.74 |
+0.28 |
|
|
|
Total Volume and Open Interest |
22,098 |
18,950 |
-2,818 |
Euro-Bund(EUREX) |
Sep09 |
090908 |
122.97 |
123.00 |
122.67 |
122.75 |
-0.16 |
294,224 |
9,329 |
-126,115 |
Dec09 |
090909 |
121.08 |
121.34 |
120.22 |
120.48 |
-0.70 |
700,423 |
838,439 |
+414 |
Mar10 |
090909 |
120.82 |
120.93 |
120.06 |
120.18 |
-0.77 |
27 |
50 |
+3 |
Total Volume and Open Interest |
726,438 |
838,489 |
-8,912 |
Euro-Bobl(EUREX) |
Sep09 |
090908 |
116.86 |
116.90 |
116.70 |
116.72 |
-0.14 |
246,813 |
35,611 |
-87,024 |
Dec09 |
090909 |
115.32 |
115.50 |
114.97 |
115.08 |
-0.26 |
350,247 |
640,459 |
+7,611 |
Mar10 |
090909 |
114.74 |
114.74 |
114.74 |
114.74 |
-0.26 |
|
|
|
Total Volume and Open Interest |
373,387 |
640,459 |
-28,000 |
3-Mth Euribor(EUREX) |
Sep09 |
090909 |
99.235 |
99.240 |
99.235 |
99.235 |
+0.005 |
25 |
17,809 |
-8 |
Dec09 |
090909 |
99.290 |
99.305 |
99.280 |
99.280 |
unch |
52 |
8,676 |
+28 |
Mar10 |
090909 |
99.140 |
99.150 |
99.110 |
99.110 |
-0.010 |
66 |
2,696 |
-50 |
Total Volume and Open Interest |
296 |
36,953 |
-35 |
Long Gilt(LIFFE) |
Sep09 |
090909 |
119~06 |
119~11 |
118~08 |
118~14 |
-0~23 |
8,120 |
49,628 |
-1,453 |
Dec09 |
090909 |
117~19 |
117~23 |
116~20 |
116~27 |
-0~23 |
111,600 |
247,328 |
+7,756 |
Total Volume and Open Interest |
119,720 |
296,956 |
+6,303 |
3-Mth Short Sterling(LIFFE) |
Sep09 |
090909 |
99.40 |
99.42 |
99.38 |
99.40 |
-0.01 |
34,077 |
298,055 |
+141 |
Dec09 |
090909 |
99.34 |
99.35 |
99.31 |
99.32 |
-0.03 |
73,653 |
360,814 |
+10,272 |
Mar10 |
090909 |
99.01 |
99.03 |
98.97 |
98.98 |
-0.04 |
48,513 |
343,460 |
+2,791 |
Jun10 |
090909 |
98.54 |
98.55 |
98.46 |
98.48 |
-0.06 |
77,713 |
322,667 |
+10,493 |
Sep10 |
090909 |
98.02 |
98.03 |
97.93 |
97.95 |
-0.07 |
58,571 |
283,809 |
+6,433 |
Dec10 |
090909 |
97.51 |
97.52 |
97.41 |
97.43 |
-0.08 |
56,997 |
301,489 |
-3,110 |
Total Volume and Open Interest |
461,586 |
2,455,148 |
+49,893 |
3-Mth Euribor(LIFFE) |
Sep09 |
090909 |
99.230 |
99.245 |
99.225 |
99.235 |
+0.005 |
66,878 |
582,895 |
-9,595 |
Dec09 |
090909 |
99.280 |
99.315 |
99.275 |
99.280 |
unch |
107,003 |
652,261 |
+1,653 |
Mar10 |
090909 |
99.120 |
99.165 |
99.095 |
99.110 |
-0.010 |
88,678 |
492,113 |
+2,178 |
Total Volume and Open Interest |
676,503 |
3,449,248 |
+35,852 |
3-Mth Aus T-Bills(SFE) |
Sep09 |
090909 |
96.60 |
96.61 |
96.56 |
96.60 |
+0.01 |
20,079 |
38,967 |
-11,327 |
Dec09 |
090909 |
96.03 |
96.18 |
95.99 |
96.14 |
+0.11 |
39,865 |
335,863 |
+11,395 |
Mar10 |
090909 |
95.42 |
95.61 |
95.38 |
95.53 |
+0.11 |
29,962 |
181,378 |
+13,715 |
Jun10 |
090909 |
94.96 |
95.12 |
94.92 |
95.07 |
+0.11 |
10,805 |
98,056 |
+4,635 |
Sep10 |
090909 |
94.66 |
94.79 |
94.61 |
94.76 |
+0.10 |
1,959 |
63,994 |
+539 |
Dec10 |
090909 |
94.44 |
94.60 |
94.44 |
94.57 |
+0.10 |
1,465 |
44,340 |
-216 |
Mar11 |
090909 |
94.31 |
94.47 |
94.31 |
94.43 |
+0.10 |
1,806 |
20,783 |
+338 |
Jun11 |
090909 |
94.18 |
94.32 |
94.17 |
94.29 |
+0.09 |
929 |
19,191 |
+248 |
Sep11 |
090909 |
94.20 |
94.20 |
94.17 |
94.17 |
+0.09 |
90 |
6,552 |
-50 |
Dec11 |
090909 |
94.11 |
94.11 |
94.06 |
94.09 |
+0.10 |
225 |
2,941 |
+0 |
Total Volume and Open Interest |
107,421 |
814,017 |
+19,271 |
10-Year Aus T-Bonds(SFE) |
Sep09 |
090909 |
94.60 |
94.68 |
94.54 |
94.63 |
+0.04 |
49,681 |
309,411 |
-14,436 |
Dec09 |
090909 |
94.50 |
94.60 |
94.49 |
94.58 |
+0.06 |
23,655 |
28,137 |
+22,267 |
Total Volume and Open Interest |
73,336 |
337,548 |
+7,831 |
3-Year Aus T-Bonds(SFE) |
Sep09 |
090909 |
95.09 |
95.19 |
95.04 |
95.15 |
+0.07 |
141,303 |
366,615 |
-12,553 |
Dec09 |
090909 |
94.92 |
95.05 |
94.92 |
95.03 |
+0.08 |
21,088 |
37,367 |
+19,772 |
Total Volume and Open Interest |
162,391 |
403,982 |
+7,219 |
Gold(CMX) |
Oct09 |
090909 |
997.8 |
1003.4 |
987.8 |
995.9 |
-2.6 |
7,845 |
19,798 |
-258 |
Dec09 |
090909 |
998.8 |
1005.0 |
988.8 |
997.1 |
-2.7 |
165,003 |
321,081 |
+12,281 |
Feb10 |
090909 |
1000.7 |
1005.8 |
991.8 |
998.4 |
-2.7 |
3,485 |
21,867 |
+640 |
Apr10 |
090909 |
1003.7 |
1007.4 |
991.3 |
999.5 |
-2.8 |
1,667 |
21,760 |
-41 |
Jun10 |
090909 |
1007.3 |
1007.6 |
997.6 |
1000.9 |
-2.7 |
288 |
12,362 |
+33 |
Aug10 |
090909 |
1009.7 |
1009.7 |
1002.6 |
1002.6 |
-2.6 |
176 |
7,301 |
-26 |
Oct10 |
090909 |
1004.5 |
1004.5 |
1004.5 |
1004.5 |
-2.6 |
152 |
3,769 |
+41 |
Dec10 |
090909 |
1012.0 |
1012.0 |
999.7 |
1006.7 |
-2.6 |
788 |
12,177 |
+260 |
Feb11 |
090909 |
1009.5 |
1009.5 |
1009.5 |
1009.5 |
-2.6 |
0 |
1,012 |
+0 |
Apr11 |
090909 |
1012.6 |
1012.6 |
1012.6 |
1012.6 |
-2.5 |
0 |
447 |
+0 |
Jun11 |
090909 |
1016.1 |
1016.1 |
1016.1 |
1016.1 |
-2.4 |
400 |
8,180 |
-348 |
Total Volume and Open Interest |
181,199 |
451,713 |
+13,209 |
Silver(CMX) |
Sep09 |
090909 |
1650.0 |
1668.0 |
1624.0 |
1644.3 |
-4.5 |
159 |
596 |
-124 |
Dec09 |
090909 |
1648.5 |
1675.0 |
1625.5 |
1647.0 |
-4.0 |
34,136 |
87,779 |
+2,301 |
Mar10 |
090909 |
1673.0 |
1673.0 |
1632.5 |
1650.5 |
-4.0 |
1,371 |
8,643 |
+785 |
May10 |
090909 |
1652.4 |
1652.4 |
1652.4 |
1652.4 |
-4.1 |
27 |
2,290 |
+7 |
Jul10 |
090909 |
1665.0 |
1665.0 |
1648.5 |
1654.3 |
-4.1 |
46 |
2,821 |
+0 |
Sep10 |
090909 |
1646.0 |
1656.4 |
1646.0 |
1656.4 |
-4.1 |
5 |
2,605 |
+5 |
Dec10 |
090909 |
1670.0 |
1685.0 |
1644.0 |
1660.3 |
-4.1 |
107 |
3,791 |
+25 |
Total Volume and Open Interest |
35,943 |
116,421 |
+3,003 |
Platinum(NYMEX) |
Oct09 |
090909 |
1287.0 |
1300.5 |
1278.0 |
1291.4 |
+1.8 |
5,626 |
22,963 |
+214 |
Jan10 |
090909 |
1294.0 |
1305.0 |
1285.5 |
1296.4 |
+1.8 |
449 |
3,838 |
+352 |
Apr10 |
090909 |
1299.4 |
1302.0 |
1299.0 |
1302.0 |
+2.6 |
0 |
107 |
+0 |
Total Volume and Open Interest |
6,075 |
26,908 |
+566 |
Palladium(NYMEX) |
Sep09 |
090909 |
296.55 |
297.35 |
293.65 |
294.10 |
-3.65 |
9 |
289 |
-2 |
Dec09 |
090909 |
299.10 |
300.50 |
292.00 |
295.05 |
-3.55 |
1,259 |
21,847 |
+238 |
Mar10 |
090909 |
295.15 |
298.00 |
294.25 |
296.15 |
-3.70 |
5 |
236 |
+3 |
Total Volume and Open Interest |
1,273 |
22,372 |
+239 |
Copper(CMX) |
Sep09 |
090909 |
293.65 |
293.70 |
288.50 |
290.60 |
-2.85 |
657 |
3,594 |
-312 |
Dec09 |
090909 |
295.30 |
297.35 |
290.10 |
292.40 |
-3.20 |
26,621 |
91,480 |
+1,437 |
Mar10 |
090909 |
296.05 |
296.65 |
290.95 |
292.95 |
-3.10 |
2,372 |
10,412 |
+756 |
May10 |
090909 |
294.50 |
294.50 |
290.50 |
292.65 |
-3.20 |
219 |
1,649 |
+170 |
Jul10 |
090909 |
291.85 |
291.85 |
291.85 |
291.85 |
-3.00 |
23 |
1,459 |
+4 |
Total Volume and Open Interest |
30,864 |
118,148 |
+2,620 |
DJIA Index(CBOT) |
Sep09 |
090909 |
9481 |
9575 |
9452 |
9538 |
+42 |
1,091 |
11,048 |
+45 |
Dec09 |
090909 |
9398 |
9510 |
9398 |
9479 |
+42 |
125 |
2,030 |
+122 |
Mar10 |
090909 |
9419 |
9419 |
9377 |
9419 |
+42 |
0 |
753 |
-1 |
Jun10 |
090909 |
9366 |
9366 |
9324 |
9366 |
+42 |
|
|
|
Total Volume and Open Interest |
1,216 |
13,831 |
+166 |
E-mini DJIA Index(CBOT) |
Sep09 |
090909 |
9492 |
9577 |
9444 |
9538 |
+42 |
131,740 |
73,773 |
+2,834 |
Dec09 |
090909 |
9428 |
9513 |
9391 |
9479 |
+42 |
2,078 |
3,138 |
+1,210 |
Mar10 |
090909 |
9453 |
9453 |
9385 |
9419 |
+42 |
0 |
17 |
-18 |
Jun10 |
090909 |
9366 |
9366 |
9366 |
9366 |
+42 |
|
|
|
Total Volume and Open Interest |
133,818 |
76,928 |
+4,026 |
S & P 500(CME) |
Sep09 |
090909 |
1024.40 |
1036.20 |
1019.00 |
1032.50 |
+7.40 |
32,395 |
325,655 |
-11,132 |
Dec09 |
090909 |
1022.20 |
1032.00 |
1019.00 |
1028.10 |
+7.40 |
19,651 |
92,069 |
+15,710 |
Mar10 |
090909 |
1023.50 |
1025.10 |
1015.50 |
1023.50 |
+7.40 |
0 |
4,100 |
-250 |
Jun10 |
090909 |
1019.70 |
1021.30 |
1011.70 |
1019.70 |
+7.40 |
0 |
179 |
+0 |
Total Volume and Open Interest |
52,046 |
422,008 |
+4,328 |
S & P 500 E-Mini(Globex) |
Sep09 |
090909 |
1024.50 |
1036.25 |
1018.75 |
1032.50 |
+7.50 |
1,527,757 |
2,414,265 |
-75,170 |
Dec09 |
090909 |
1019.75 |
1031.75 |
1014.75 |
1028.00 |
+7.25 |
114,337 |
277,127 |
+83,932 |
Total Volume and Open Interest |
1,642,108 |
2,691,529 |
+8,261 |
NASDAQ 100(CME) |
Sep09 |
090909 |
1654.30 |
1677.00 |
1645.50 |
1666.00 |
+10.70 |
1,706 |
23,041 |
+206 |
Dec09 |
090909 |
1649.50 |
1674.00 |
1649.50 |
1664.00 |
+11.00 |
98 |
106 |
+65 |
Mar10 |
090909 |
1663.00 |
1664.00 |
1663.00 |
1663.00 |
+11.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,804 |
23,148 |
+271 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090909 |
1653.80 |
1677.00 |
1645.00 |
1666.00 |
+10.70 |
223,373 |
342,095 |
-11,504 |
Dec09 |
090909 |
1651.80 |
1674.80 |
1643.30 |
1664.00 |
+11.00 |
8,564 |
22,536 |
+4,892 |
Total Volume and Open Interest |
231,941 |
364,640 |
-6,616 |
S & P Midcap 400(CME) |
Sep09 |
090909 |
662.00 |
673.00 |
660.00 |
669.80 |
+7.80 |
197 |
2,823 |
-91 |
Dec09 |
090909 |
669.50 |
669.50 |
667.70 |
667.70 |
+7.90 |
22 |
22 |
+22 |
Mar10 |
090909 |
665.70 |
665.70 |
664.80 |
665.70 |
+7.90 |
|
|
|
Total Volume and Open Interest |
219 |
2,845 |
-69 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep09 |
090909 |
10415 |
10460 |
10300 |
10455 |
+35 |
34,158 |
26,130 |
-10,616 |
Dec09 |
090909 |
10510 |
10520 |
10375 |
10515 |
+30 |
23,805 |
20,309 |
+18,894 |
Total Volume and Open Interest |
57,963 |
46,439 |
+8,278 |
Nikkei 225(SGX) |
Sep09 |
090909 |
10415 |
10440 |
10245 |
10325 |
-75 |
118,306 |
219,683 |
-25,991 |
Dec09 |
090909 |
10380 |
10405 |
10215 |
10295 |
-75 |
52,375 |
106,998 |
+51,269 |
Mar10 |
090909 |
10305 |
10305 |
10305 |
10305 |
-70 |
0 |
195 |
+0 |
Total Volume and Open Interest |
174,178 |
332,825 |
+26,458 |
CAC 40(EURONEXT) |
Sep09 |
090909 |
3650.0 |
3715.5 |
3644.0 |
3707.5 |
+47.0 |
95,146 |
466,156 |
+839 |
Oct09 |
090909 |
3651.5 |
3715.0 |
3649.5 |
3708.0 |
+47.5 |
723 |
27,242 |
+94 |
Nov09 |
090909 |
3691.5 |
3691.5 |
3691.5 |
3691.5 |
+47.0 |
|
|
|
Total Volume and Open Interest |
95,890 |
496,055 |
+942 |
Hang Seng Index(HKFE) |
Sep09 |
090909 |
21191 |
21198 |
20770 |
20822 |
-240 |
68,802 |
92,593 |
+2,317 |
Oct09 |
090909 |
21129 |
21129 |
20768 |
20820 |
-231 |
674 |
1,076 |
+81 |
Total Volume and Open Interest |
71,148 |
97,915 |
+3,800 |
DAX(EUREX) |
Sep09 |
090909 |
5462.0 |
5586.0 |
5449.5 |
5573.0 |
+91.5 |
109,816 |
139,115 |
+2,004 |
Dec09 |
090909 |
5473.0 |
5587.0 |
5455.0 |
5575.5 |
+90.5 |
8,575 |
39,795 |
+6,339 |
Mar10 |
090909 |
5476.0 |
5590.5 |
5461.5 |
5579.5 |
+91.0 |
756 |
2,139 |
+326 |
Total Volume and Open Interest |
119,147 |
181,049 |
+8,669 |
FT-SE 100(EURONEXT) |
Sep09 |
090909 |
4926.00 |
5016.50 |
4926.00 |
5000.00 |
+49.50 |
106,728 |
627,117 |
-4,008 |
Dec09 |
090909 |
4895.00 |
4983.00 |
4895.00 |
4967.00 |
+50.00 |
13,888 |
54,351 |
+20,056 |
Mar10 |
090909 |
4864.00 |
4934.00 |
4864.00 |
4926.50 |
+49.50 |
35 |
1,157 |
-12 |
Total Volume and Open Interest |
120,653 |
682,778 |
+16,034 |
SPI 200(SFE) |
Sep09 |
090909 |
4539.0 |
4559.0 |
4502.0 |
4526.0 |
-7.0 |
31,407 |
207,097 |
+1,172 |
Dec09 |
090909 |
4550.0 |
4566.0 |
4515.0 |
4538.0 |
-5.0 |
2,415 |
7,158 |
+1,783 |
Mar10 |
090909 |
4531.0 |
4541.0 |
4510.0 |
4519.0 |
-11.0 |
92 |
4,586 |
+17 |
Total Volume and Open Interest |
33,914 |
220,046 |
+2,972 |
GSCI(CME) |
Sep09 |
090909 |
456.50 |
460.50 |
450.00 |
454.60 |
+1.35 |
3,343 |
13,855 |
-2,504 |
Oct09 |
090909 |
464.50 |
468.75 |
457.00 |
463.00 |
+1.50 |
2,370 |
2,735 |
+2,376 |
Nov09 |
090909 |
467.50 |
473.00 |
465.90 |
467.50 |
+1.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,713 |
16,591 |
-128 |
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. |
|
|