|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Mon September 14, 2009 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Sep09 |
090914 |
990.50 |
990.50 |
920.00 |
925.00 |
-59.50 |
544 |
84 |
-293 |
| Nov09 |
090914 |
903.00 |
910.00 |
892.00 |
909.00 |
+6.00 |
90,468 |
256,943 |
+3,636 |
| Jan10 |
090914 |
906.50 |
914.50 |
899.75 |
913.75 |
+3.75 |
15,297 |
65,636 |
+1,796 |
| Mar10 |
090914 |
913.75 |
919.00 |
906.00 |
918.25 |
+2.75 |
7,558 |
32,149 |
+2,238 |
| May10 |
090914 |
911.00 |
919.00 |
907.00 |
918.00 |
+1.50 |
5,906 |
22,275 |
+171 |
| Jul10 |
090914 |
916.25 |
921.00 |
910.50 |
920.25 |
-0.50 |
7,931 |
27,546 |
+1,758 |
| Aug10 |
090914 |
914.25 |
917.00 |
909.50 |
917.00 |
unch |
65 |
313 |
-10 |
| Sep10 |
090914 |
906.00 |
906.00 |
905.00 |
906.00 |
+1.00 |
29 |
85 |
+2 |
| Nov10 |
090914 |
898.75 |
903.00 |
890.50 |
900.75 |
+1.50 |
5,490 |
24,094 |
+641 |
| Jan11 |
090914 |
906.50 |
906.50 |
904.00 |
906.50 |
+2.50 |
215 |
211 |
+127 |
| Mar11 |
090914 |
909.00 |
909.00 |
907.00 |
909.00 |
+2.00 |
3 |
38 |
+1 |
| May11 |
090914 |
912.00 |
912.00 |
910.00 |
912.00 |
+2.00 |
0 |
2 |
+0 |
| Jul11 |
090914 |
914.00 |
914.00 |
914.00 |
914.00 |
unch |
0 |
14 |
+0 |
| Aug11 |
090914 |
913.00 |
913.00 |
912.00 |
913.00 |
+1.00 |
|
|
|
| Total Volume and Open Interest |
133,519 |
430,573 |
+10,080 |
| Soybean Meal(CBOT) |
| Sep09 |
090914 |
339.70 |
339.70 |
307.50 |
310.00 |
-28.00 |
1,324 |
604 |
-914 |
| Oct09 |
090914 |
281.90 |
284.00 |
278.00 |
283.30 |
+2.80 |
11,072 |
29,240 |
-84 |
| Dec09 |
090914 |
275.20 |
279.70 |
272.50 |
278.80 |
+3.30 |
33,284 |
72,376 |
-30 |
| Jan10 |
090914 |
275.00 |
277.70 |
271.80 |
277.00 |
+2.40 |
3,463 |
11,023 |
+459 |
| Mar10 |
090914 |
275.00 |
276.80 |
271.80 |
275.50 |
+1.30 |
2,183 |
12,015 |
+798 |
| May10 |
090914 |
273.40 |
275.70 |
271.30 |
274.20 |
+0.80 |
2,363 |
12,567 |
+192 |
| Jul10 |
090914 |
273.60 |
276.50 |
273.40 |
275.10 |
unch |
3,972 |
7,622 |
+561 |
| Aug10 |
090914 |
276.50 |
276.70 |
274.90 |
275.30 |
+0.20 |
817 |
2,072 |
+227 |
| Sep10 |
090914 |
273.00 |
273.30 |
273.00 |
273.30 |
+0.20 |
750 |
1,966 |
+446 |
| Oct10 |
090914 |
267.20 |
267.20 |
266.50 |
267.20 |
+0.70 |
216 |
1,124 |
+66 |
| Total Volume and Open Interest |
60,694 |
155,592 |
+2,267 |
| Soybean Oil(CBOT) |
| Sep09 |
090914 |
32.99 |
33.25 |
32.99 |
33.15 |
-0.21 |
937 |
847 |
-396 |
| Oct09 |
090914 |
33.50 |
33.69 |
33.09 |
33.40 |
-0.12 |
8,559 |
28,949 |
-891 |
| Dec09 |
090914 |
34.05 |
34.08 |
33.45 |
33.79 |
-0.11 |
30,302 |
120,715 |
+572 |
| Jan10 |
090914 |
34.39 |
34.41 |
33.86 |
34.17 |
-0.11 |
7,874 |
24,326 |
+976 |
| Mar10 |
090914 |
34.20 |
34.53 |
34.10 |
34.42 |
-0.11 |
4,393 |
14,952 |
+1,027 |
| May10 |
090914 |
34.60 |
34.69 |
34.36 |
34.58 |
-0.11 |
2,155 |
10,032 |
+813 |
| Jul10 |
090914 |
34.70 |
34.86 |
34.52 |
34.70 |
-0.11 |
2,863 |
7,988 |
+1,058 |
| Aug10 |
090914 |
34.87 |
34.89 |
34.69 |
34.81 |
-0.11 |
34 |
819 |
+15 |
| Sep10 |
090914 |
34.97 |
34.97 |
34.92 |
34.92 |
-0.11 |
7 |
444 |
+3 |
| Oct10 |
090914 |
34.91 |
35.05 |
34.88 |
35.00 |
-0.11 |
9 |
429 |
+7 |
| Total Volume and Open Interest |
57,468 |
218,278 |
+3,225 |
| Canola(WCE) |
| Nov09 |
090914 |
393.0 |
394.9 |
387.8 |
394.1 |
-0.1 |
8,306 |
67,286 |
+509 |
| Jan10 |
090914 |
394.4 |
399.1 |
391.3 |
397.8 |
-0.6 |
1,136 |
19,565 |
+718 |
| Mar10 |
090914 |
396.0 |
400.0 |
396.0 |
399.3 |
-1.1 |
56 |
2,383 |
+8 |
| May10 |
090914 |
396.4 |
401.1 |
396.4 |
401.1 |
-4.8 |
0 |
563 |
+0 |
| Jul10 |
090914 |
403.0 |
406.1 |
403.0 |
406.1 |
-5.1 |
7 |
825 |
+0 |
| Total Volume and Open Interest |
9,505 |
90,749 |
+1,235 |
| Corn(CBOT) |
| Sep09 |
090914 |
312.00 |
316.50 |
305.00 |
305.00 |
-9.50 |
3,882 |
600 |
-2,132 |
| Dec09 |
090914 |
318.25 |
320.00 |
315.25 |
317.75 |
-2.00 |
108,291 |
528,002 |
+3,464 |
| Mar10 |
090914 |
331.50 |
333.25 |
328.50 |
331.25 |
-1.75 |
11,412 |
131,915 |
+3,352 |
| May10 |
090914 |
339.25 |
342.25 |
338.25 |
340.50 |
-2.00 |
3,232 |
31,265 |
+815 |
| Jul10 |
090914 |
349.75 |
351.00 |
346.75 |
349.50 |
-1.75 |
5,187 |
66,230 |
+271 |
| Sep10 |
090914 |
359.00 |
359.50 |
355.50 |
357.75 |
-1.75 |
1,631 |
12,489 |
+60 |
| Dec10 |
090914 |
371.50 |
371.50 |
366.00 |
368.75 |
-1.75 |
6,113 |
66,229 |
+1,193 |
| Mar11 |
090914 |
379.75 |
383.00 |
379.00 |
381.25 |
-1.75 |
17 |
1,865 |
+13 |
| May11 |
090914 |
389.00 |
390.00 |
388.75 |
388.75 |
-1.25 |
0 |
188 |
+0 |
| Jul11 |
090914 |
390.00 |
396.75 |
390.00 |
394.75 |
-2.00 |
61 |
1,424 |
+60 |
| Total Volume and Open Interest |
140,066 |
846,558 |
+7,174 |
| Wheat(CBOT) |
| Sep09 |
090914 |
430.00 |
431.00 |
430.00 |
431.00 |
-10.75 |
157 |
136 |
-184 |
| Dec09 |
090914 |
467.00 |
467.25 |
452.00 |
454.00 |
-13.25 |
38,946 |
204,510 |
+1,169 |
| Mar10 |
090914 |
486.25 |
486.50 |
472.00 |
473.75 |
-13.25 |
4,040 |
43,642 |
+776 |
| May10 |
090914 |
500.25 |
500.25 |
484.00 |
486.25 |
-13.25 |
1,608 |
7,331 |
+434 |
| Jul10 |
090914 |
510.00 |
510.00 |
495.00 |
497.00 |
-13.75 |
3,099 |
45,102 |
-192 |
| Sep10 |
090914 |
518.00 |
525.75 |
512.00 |
512.00 |
-13.75 |
144 |
719 |
+26 |
| Total Volume and Open Interest |
49,639 |
317,783 |
+2,902 |
| Wheat(KCBT) |
| Sep09 |
090914 |
460.50 |
460.50 |
456.50 |
456.50 |
-10.25 |
16 |
2 |
-11 |
| Dec09 |
090914 |
477.00 |
477.00 |
465.00 |
467.50 |
-10.25 |
11,194 |
60,457 |
+553 |
| Mar10 |
090914 |
488.75 |
490.50 |
481.50 |
484.00 |
-10.25 |
1,628 |
17,894 |
+349 |
| May10 |
090914 |
506.00 |
506.00 |
493.00 |
495.50 |
-10.25 |
240 |
3,783 |
+39 |
| Jul10 |
090914 |
515.25 |
515.25 |
504.75 |
507.00 |
-10.25 |
1,627 |
13,196 |
+372 |
| Sep10 |
090914 |
524.50 |
524.50 |
518.75 |
518.75 |
-10.00 |
55 |
885 |
+8 |
| Total Volume and Open Interest |
16,239 |
107,446 |
+2,039 |
| Wheat(MGE) |
| Sep09 |
090914 |
473.00 |
473.00 |
473.00 |
473.00 |
-2.50 |
0 |
101 |
+0 |
| Dec09 |
090914 |
494.00 |
494.00 |
482.75 |
484.75 |
-9.25 |
3,856 |
19,513 |
-276 |
| Mar10 |
090914 |
503.25 |
506.25 |
499.25 |
501.50 |
-9.00 |
912 |
9,629 |
+204 |
| May10 |
090914 |
516.75 |
518.25 |
511.75 |
513.25 |
-8.50 |
324 |
2,997 |
+162 |
| Jul10 |
090914 |
529.50 |
529.50 |
523.25 |
523.75 |
-10.00 |
260 |
6,411 |
+48 |
| Total Volume and Open Interest |
5,832 |
43,283 |
+280 |
| Oats(CBOT) |
| Sep09 |
090914 |
194.00 |
196.00 |
194.00 |
194.00 |
-2.00 |
1 |
1 |
+0 |
| Dec09 |
090914 |
211.75 |
211.75 |
204.50 |
205.50 |
-2.50 |
436 |
11,977 |
+29 |
| Mar10 |
090914 |
222.50 |
222.50 |
218.25 |
218.50 |
-2.50 |
13 |
1,995 |
+7 |
| May10 |
090914 |
227.50 |
230.00 |
227.50 |
227.50 |
-2.50 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
450 |
13,986 |
+36 |
| Rough Rice(CBOT) |
| Sep09 |
090914 |
13.00 |
13.33 |
13.00 |
13.00 |
-0.33 |
100 |
107 |
-59 |
| Nov09 |
090914 |
13.34 |
13.39 |
13.08 |
13.16 |
-0.36 |
923 |
7,902 |
+14 |
| Jan10 |
090914 |
13.52 |
13.60 |
13.38 |
13.40 |
-0.36 |
101 |
962 |
+18 |
| Mar10 |
090914 |
13.73 |
14.00 |
13.64 |
13.64 |
-0.36 |
78 |
976 |
-22 |
| Total Volume and Open Interest |
1,299 |
10,446 |
+19 |
| Live Cattle(CME) |
| Oct09 |
090914 |
87.200 |
87.680 |
86.750 |
87.050 |
-0.180 |
25,311 |
71,300 |
-8,147 |
| Dec09 |
090914 |
86.750 |
87.035 |
86.330 |
86.680 |
-0.250 |
20,999 |
93,245 |
+7,109 |
| Feb10 |
090914 |
87.500 |
87.650 |
87.000 |
87.430 |
-0.120 |
5,677 |
39,077 |
+2,087 |
| Apr10 |
090914 |
89.550 |
89.635 |
88.950 |
89.330 |
-0.520 |
2,216 |
30,030 |
+785 |
| Jun10 |
090914 |
85.500 |
85.730 |
85.330 |
85.500 |
-0.385 |
640 |
11,194 |
+175 |
| Aug10 |
090914 |
86.050 |
86.050 |
85.800 |
85.800 |
-0.650 |
84 |
1,803 |
+40 |
| Total Volume and Open Interest |
55,039 |
248,738 |
+2,093 |
| Feeder Cattle(CME) |
| Sep09 |
090914 |
99.035 |
99.300 |
98.635 |
98.850 |
-0.330 |
217 |
2,208 |
-58 |
| Oct09 |
090914 |
99.050 |
99.350 |
98.550 |
98.930 |
-0.400 |
2,243 |
9,668 |
-641 |
| Nov09 |
090914 |
99.450 |
99.750 |
99.000 |
99.400 |
-0.350 |
1,769 |
9,563 |
+856 |
| Jan10 |
090914 |
100.000 |
100.250 |
99.500 |
99.850 |
-0.480 |
490 |
3,056 |
+41 |
| Mar10 |
090914 |
99.580 |
100.000 |
99.385 |
99.900 |
-0.500 |
52 |
1,062 |
+22 |
| Apr10 |
090914 |
100.500 |
100.900 |
100.500 |
100.900 |
-0.350 |
18 |
292 |
+9 |
| May10 |
090914 |
101.050 |
101.200 |
101.000 |
101.180 |
-0.570 |
25 |
597 |
+8 |
| Total Volume and Open Interest |
4,825 |
26,548 |
+237 |
| Lean Hogs(CME) |
| Oct09 |
090914 |
52.250 |
52.300 |
50.750 |
50.950 |
-1.535 |
19,921 |
34,212 |
-6,071 |
| Dec09 |
090914 |
49.500 |
49.550 |
48.300 |
49.000 |
-0.830 |
20,584 |
60,037 |
+1,672 |
| Feb10 |
090914 |
55.450 |
55.900 |
54.800 |
55.235 |
-0.595 |
6,742 |
27,003 |
+750 |
| Apr10 |
090914 |
60.750 |
61.000 |
60.100 |
60.400 |
-0.750 |
3,175 |
12,302 |
+659 |
| May10 |
090914 |
66.600 |
66.650 |
65.725 |
66.580 |
-1.320 |
74 |
859 |
+64 |
| Jun10 |
090914 |
70.000 |
70.400 |
69.385 |
69.650 |
-0.780 |
940 |
7,037 |
+110 |
| Jul10 |
090914 |
69.700 |
69.750 |
68.750 |
69.350 |
-0.750 |
249 |
1,497 |
+139 |
| Aug10 |
090914 |
68.000 |
68.300 |
67.650 |
68.300 |
-0.450 |
177 |
1,120 |
+85 |
| Total Volume and Open Interest |
51,928 |
144,396 |
-2,555 |
| Class III Milk(CME) |
| Sep09 |
090914 |
12.01 |
12.08 |
12.01 |
12.04 |
unch |
78 |
3,711 |
+13 |
| Oct09 |
090914 |
12.15 |
12.35 |
12.05 |
12.29 |
+0.12 |
386 |
3,953 |
+10 |
| Nov09 |
090914 |
13.06 |
13.28 |
13.06 |
13.23 |
+0.10 |
101 |
3,757 |
+47 |
| Dec09 |
090914 |
13.45 |
13.77 |
13.45 |
13.75 |
+0.30 |
129 |
3,735 |
+31 |
| Jan10 |
090914 |
13.70 |
13.85 |
13.65 |
13.82 |
+0.10 |
170 |
1,520 |
+77 |
| Total Volume and Open Interest |
1,226 |
23,401 |
+297 |
| Cocoa(ICE) |
| Sep09 |
090914 |
2957 |
3052 |
2957 |
3011 |
-44 |
8 |
19 |
-13 |
| Dec09 |
090914 |
3050 |
3069 |
3017 |
3054 |
-21 |
6,526 |
62,768 |
+445 |
| Mar10 |
090914 |
3068 |
3090 |
3057 |
3077 |
-21 |
891 |
33,495 |
+574 |
| May10 |
090914 |
3077 |
3104 |
3075 |
3087 |
-21 |
686 |
8,820 |
+22 |
| Jul10 |
090914 |
3087 |
3093 |
3076 |
3088 |
-23 |
302 |
4,102 |
+101 |
| Sep10 |
090914 |
3089 |
3090 |
3080 |
3089 |
-22 |
55 |
3,294 |
+44 |
| Dec10 |
090914 |
3085 |
3110 |
3085 |
3098 |
-22 |
0 |
1,834 |
+0 |
| Total Volume and Open Interest |
8,468 |
121,582 |
+1,173 |
| Coffee "C"(ICE) |
| Sep09 |
090914 |
124.70 |
132.10 |
123.15 |
132.10 |
+6.80 |
11 |
37 |
-11 |
| Dec09 |
090914 |
125.65 |
133.90 |
125.10 |
133.10 |
+6.55 |
8,577 |
64,914 |
-356 |
| Mar10 |
090914 |
128.50 |
136.80 |
128.30 |
136.05 |
+6.60 |
1,254 |
15,846 |
+288 |
| May10 |
090914 |
130.50 |
138.80 |
130.50 |
138.00 |
+6.70 |
57 |
6,697 |
+34 |
| Jul10 |
090914 |
134.00 |
140.00 |
134.00 |
139.70 |
+6.60 |
61 |
2,110 |
+15 |
| Sep10 |
090914 |
137.40 |
141.60 |
137.40 |
141.45 |
+6.55 |
71 |
2,427 |
+46 |
| Total Volume and Open Interest |
10,033 |
93,808 |
+15 |
| Orange Juice(ICE) |
| Nov09 |
090914 |
89.95 |
90.05 |
89.30 |
89.90 |
+0.30 |
1,680 |
22,588 |
-43 |
| Jan10 |
090914 |
93.35 |
93.40 |
93.15 |
93.30 |
+0.25 |
520 |
2,161 |
+67 |
| Mar10 |
090914 |
96.70 |
96.85 |
96.70 |
96.75 |
+0.30 |
27 |
2,814 |
+20 |
| May10 |
090914 |
100.00 |
100.00 |
99.95 |
99.95 |
+0.20 |
22 |
443 |
+3 |
| Jul10 |
090914 |
102.60 |
102.60 |
102.60 |
102.60 |
+0.20 |
0 |
85 |
+0 |
| Sep10 |
090914 |
104.35 |
104.35 |
104.35 |
104.35 |
+0.20 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
2,249 |
28,272 |
+47 |
| Sugar #11(ICE) |
| Oct09 |
090914 |
21.15 |
22.20 |
20.85 |
22.06 |
+0.85 |
66,813 |
188,802 |
-10,765 |
| Mar10 |
090914 |
22.85 |
23.84 |
22.45 |
23.69 |
+0.83 |
75,796 |
301,470 |
+16,377 |
| May10 |
090914 |
21.94 |
22.77 |
21.60 |
22.65 |
+0.68 |
18,043 |
65,366 |
+1,799 |
| Jul10 |
090914 |
20.88 |
21.60 |
20.64 |
21.55 |
+0.61 |
8,543 |
113,327 |
+1,068 |
| Oct10 |
090914 |
20.55 |
20.87 |
19.92 |
20.80 |
+0.61 |
3,619 |
75,402 |
+429 |
| Total Volume and Open Interest |
177,745 |
841,667 |
+9,194 |
| London Cocoa(LCE) |
| Sep09 |
090914 |
1910 |
1930 |
1895 |
1927 |
+9 |
5,109 |
20,623 |
-3,323 |
| Dec09 |
090914 |
1935 |
1952 |
1928 |
1937 |
-9 |
7,882 |
58,926 |
+787 |
| Mar10 |
090914 |
1940 |
1952 |
1931 |
1941 |
-6 |
2,269 |
33,402 |
+761 |
| May10 |
090914 |
1940 |
1955 |
1936 |
1946 |
-6 |
3,600 |
33,294 |
+2,712 |
| Jul10 |
090914 |
1939 |
1939 |
1928 |
1929 |
-6 |
166 |
8,720 |
+34 |
| Sep10 |
090914 |
1930 |
1930 |
1922 |
1922 |
-6 |
5 |
3,658 |
+3 |
| Dec10 |
090914 |
1930 |
1930 |
1917 |
1917 |
-6 |
0 |
749 |
+0 |
| Total Volume and Open Interest |
16,759 |
156,273 |
+0 |
| London Sugar(LCE) |
| Dec09 |
090914 |
561.50 |
575.60 |
555.00 |
574.00 |
+8.00 |
4,920 |
25,015 |
+185 |
| Mar10 |
090914 |
580.90 |
594.50 |
573.20 |
593.20 |
+8.20 |
2,005 |
23,473 |
+147 |
| May10 |
090914 |
565.30 |
583.00 |
565.30 |
581.50 |
+6.50 |
151 |
6,287 |
-24 |
| Aug10 |
090914 |
551.80 |
560.00 |
551.80 |
560.00 |
+5.00 |
161 |
5,864 |
-27 |
| Oct10 |
090914 |
544.00 |
545.00 |
544.00 |
544.00 |
+3.10 |
58 |
3,303 |
+3 |
| Total Volume and Open Interest |
10,195 |
69,290 |
-503 |
| Cotton(ICE) |
| Oct09 |
090914 |
59.20 |
60.77 |
58.52 |
60.46 |
+1.15 |
413 |
937 |
-359 |
| Dec09 |
090914 |
61.20 |
62.36 |
60.47 |
62.21 |
+0.97 |
11,542 |
92,314 |
+504 |
| Mar10 |
090914 |
63.15 |
64.41 |
62.84 |
64.29 |
+0.71 |
1,827 |
24,633 |
+558 |
| May10 |
090914 |
65.40 |
65.86 |
65.35 |
65.83 |
+0.68 |
388 |
2,930 |
+219 |
| Jul10 |
090914 |
66.55 |
67.11 |
66.50 |
67.11 |
+0.73 |
192 |
3,521 |
-87 |
| Oct10 |
090914 |
68.30 |
68.30 |
68.21 |
68.21 |
+0.29 |
1 |
53 |
+0 |
| Total Volume and Open Interest |
14,539 |
128,316 |
+961 |
| Lumber(CME) |
| Sep09 |
090914 |
173.1 |
174.0 |
170.0 |
171.6 |
-1.4 |
68 |
354 |
-74 |
| Nov09 |
090914 |
175.1 |
178.8 |
173.8 |
177.7 |
+2.6 |
249 |
6,392 |
+31 |
| Jan10 |
090914 |
194.4 |
198.4 |
194.0 |
196.7 |
+1.9 |
42 |
2,239 |
+17 |
| Mar10 |
090914 |
206.0 |
209.0 |
206.0 |
209.0 |
unch |
1 |
116 |
+1 |
| Total Volume and Open Interest |
360 |
9,114 |
-25 |
| Crude Oil(NYM) |
| Oct09 |
090914 |
69.15 |
69.51 |
68.02 |
68.86 |
-0.43 |
374,693 |
142,398 |
-23,868 |
| Nov09 |
090914 |
69.81 |
69.94 |
68.51 |
69.37 |
-0.35 |
172,478 |
235,872 |
+20,867 |
| Dec09 |
090914 |
70.09 |
70.37 |
69.05 |
69.86 |
-0.34 |
82,042 |
168,541 |
-3,330 |
| Jan10 |
090914 |
70.34 |
70.77 |
69.64 |
70.37 |
-0.31 |
19,002 |
54,795 |
+3,168 |
| Feb10 |
090914 |
70.83 |
70.97 |
70.45 |
70.89 |
-0.25 |
7,768 |
28,874 |
+281 |
| Mar10 |
090914 |
70.95 |
71.77 |
70.95 |
71.48 |
-0.17 |
8,229 |
31,350 |
+564 |
| Apr10 |
090914 |
72.16 |
72.16 |
71.76 |
72.04 |
-0.10 |
4,229 |
14,835 |
-94 |
| May10 |
090914 |
72.77 |
72.77 |
72.34 |
72.62 |
-0.04 |
3,831 |
13,803 |
+56 |
| Jun10 |
090914 |
72.22 |
73.24 |
72.22 |
73.20 |
+0.02 |
12,910 |
81,178 |
+1,886 |
| Jul10 |
090914 |
73.68 |
73.68 |
72.94 |
73.65 |
+0.03 |
1,922 |
28,552 |
-406 |
| Aug10 |
090914 |
74.04 |
74.04 |
73.96 |
74.02 |
+0.05 |
1,115 |
11,201 |
+16 |
| Sep10 |
090914 |
74.07 |
74.38 |
73.90 |
74.38 |
+0.06 |
1,475 |
19,147 |
+7 |
| Oct10 |
090914 |
74.73 |
74.73 |
74.73 |
74.73 |
+0.07 |
921 |
9,810 |
+92 |
| Nov10 |
090914 |
75.08 |
75.08 |
75.08 |
75.08 |
+0.07 |
1,589 |
12,072 |
+364 |
| Dec10 |
090914 |
74.81 |
75.52 |
74.37 |
75.43 |
+0.07 |
17,028 |
102,720 |
+1,445 |
| Jan11 |
090914 |
75.61 |
75.61 |
75.61 |
75.61 |
+0.08 |
1,245 |
11,253 |
+492 |
| Total Volume and Open Interest |
715,371 |
1,184,134 |
+1,107 |
| e-miNY Crude Oil(NYM) |
| Sep09 |
090819 |
70.225 |
72.800 |
68.050 |
72.425 |
+3.225 |
6,600 |
3,899 |
-443 |
| Oct09 |
090914 |
69.200 |
69.500 |
68.025 |
68.850 |
-0.450 |
17,774 |
5,431 |
+837 |
| Nov09 |
090914 |
69.550 |
69.850 |
68.525 |
69.375 |
-0.350 |
432 |
922 |
+6 |
| Dec09 |
090914 |
70.100 |
70.250 |
69.150 |
69.850 |
-0.350 |
78 |
612 |
-2 |
| Jan10 |
090914 |
70.100 |
70.400 |
70.100 |
70.375 |
-0.300 |
0 |
118 |
+0 |
| Feb10 |
090914 |
70.900 |
70.900 |
70.900 |
70.900 |
-0.250 |
0 |
105 |
+0 |
| Mar10 |
090914 |
71.475 |
71.475 |
71.475 |
71.475 |
-0.175 |
0 |
5 |
+0 |
| Apr10 |
090914 |
72.050 |
72.050 |
72.050 |
72.050 |
-0.100 |
|
|
|
| May10 |
090914 |
72.625 |
72.625 |
72.625 |
72.625 |
-0.025 |
0 |
2 |
+0 |
| Jun10 |
090914 |
73.200 |
73.200 |
73.200 |
73.200 |
+0.025 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
18,284 |
7,288 |
+841 |
| Heating Oil(NYM) |
| Oct09 |
090914 |
173.08 |
174.58 |
170.71 |
174.22 |
+1.14 |
43,064 |
48,333 |
-4,208 |
| Nov09 |
090914 |
176.73 |
178.09 |
174.57 |
177.80 |
+0.85 |
18,175 |
55,560 |
+2,732 |
| Dec09 |
090914 |
180.56 |
181.57 |
178.60 |
181.26 |
+0.51 |
12,837 |
52,936 |
+1,775 |
| Jan10 |
090914 |
182.55 |
184.87 |
182.44 |
184.62 |
+0.14 |
5,275 |
28,704 |
+823 |
| Feb10 |
090914 |
185.91 |
187.17 |
184.91 |
186.86 |
-0.03 |
2,073 |
16,411 |
-10 |
| Mar10 |
090914 |
188.40 |
189.04 |
187.36 |
188.71 |
-0.13 |
1,996 |
14,824 |
+316 |
| Apr10 |
090914 |
188.00 |
190.43 |
188.00 |
190.06 |
-0.13 |
2,729 |
11,669 |
+890 |
| May10 |
090914 |
190.75 |
191.61 |
190.75 |
191.61 |
-0.03 |
1,751 |
10,951 |
+351 |
| Jun10 |
090914 |
192.21 |
193.40 |
191.83 |
193.16 |
+0.12 |
3,890 |
22,387 |
+56 |
| Jul10 |
090914 |
194.15 |
194.81 |
194.15 |
194.81 |
+0.12 |
62 |
6,238 |
+19 |
| Aug10 |
090914 |
196.15 |
196.51 |
196.15 |
196.51 |
+0.17 |
148 |
3,163 |
+37 |
| Sep10 |
090914 |
198.46 |
198.46 |
198.46 |
198.46 |
+0.22 |
346 |
5,811 |
+56 |
| Total Volume and Open Interest |
94,920 |
316,391 |
+3,605 |
| Gasoline(NYMEX) |
| Oct09 |
090914 |
175.64 |
175.89 |
172.61 |
174.33 |
-1.65 |
43,532 |
58,397 |
-5,769 |
| Nov09 |
090914 |
175.61 |
176.00 |
173.14 |
174.82 |
-1.38 |
20,348 |
56,870 |
+3,748 |
| Dec09 |
090914 |
174.78 |
177.33 |
174.23 |
176.08 |
-1.17 |
8,951 |
31,503 |
-163 |
| Jan10 |
090914 |
176.51 |
178.51 |
176.50 |
178.48 |
-1.12 |
2,989 |
17,695 |
-479 |
| Feb10 |
090914 |
180.10 |
181.08 |
179.98 |
180.91 |
-1.08 |
1,064 |
4,882 |
+122 |
| Mar10 |
090914 |
182.66 |
183.56 |
182.66 |
183.38 |
-1.05 |
1,182 |
8,711 |
+155 |
| Apr10 |
090914 |
196.34 |
196.34 |
195.91 |
196.28 |
-0.95 |
672 |
6,398 |
+198 |
| May10 |
090914 |
197.18 |
197.30 |
196.60 |
197.18 |
-0.90 |
128 |
3,796 |
+44 |
| Jun10 |
090914 |
196.90 |
197.78 |
196.90 |
197.78 |
-0.85 |
237 |
6,207 |
+59 |
| Jul10 |
090914 |
197.73 |
197.73 |
197.73 |
197.73 |
-0.80 |
57 |
1,424 |
+42 |
| Total Volume and Open Interest |
79,353 |
204,394 |
-2,031 |
| e-miNY RBOB Gasoline(NYM) |
| Oct09 |
090914 |
174.33 |
174.33 |
174.33 |
174.33 |
-1.65 |
0 |
1 |
+0 |
| Nov09 |
090914 |
174.82 |
174.82 |
174.82 |
174.82 |
-1.38 |
|
|
|
| Dec09 |
090914 |
176.08 |
176.08 |
176.08 |
176.08 |
-1.17 |
0 |
2 |
+0 |
| Jan10 |
090914 |
178.48 |
178.48 |
178.48 |
178.48 |
-1.12 |
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
| Natural Gas(NYM) |
| Oct09 |
090914 |
2.956 |
3.439 |
2.911 |
3.297 |
+0.337 |
189,388 |
160,241 |
-5,200 |
| Nov09 |
090914 |
3.988 |
4.426 |
3.988 |
4.324 |
+0.313 |
65,009 |
122,948 |
+4,970 |
| Dec09 |
090914 |
4.781 |
5.079 |
4.749 |
4.992 |
+0.223 |
25,819 |
62,625 |
+1,187 |
| Jan10 |
090914 |
5.126 |
5.350 |
5.048 |
5.266 |
+0.205 |
19,175 |
69,771 |
+1,840 |
| Feb10 |
090914 |
5.160 |
5.395 |
5.120 |
5.324 |
+0.196 |
2,346 |
23,447 |
+85 |
| Mar10 |
090914 |
5.190 |
5.391 |
5.117 |
5.316 |
+0.190 |
8,203 |
42,733 |
+1,930 |
| Apr10 |
090914 |
5.176 |
5.390 |
5.117 |
5.314 |
+0.184 |
6,521 |
38,840 |
+513 |
| May10 |
090914 |
5.250 |
5.429 |
5.210 |
5.370 |
+0.178 |
700 |
21,531 |
-117 |
| Jun10 |
090914 |
5.318 |
5.525 |
5.318 |
5.464 |
+0.164 |
422 |
10,252 |
+4 |
| Jul10 |
090914 |
5.451 |
5.630 |
5.451 |
5.574 |
+0.154 |
403 |
10,893 |
+19 |
| Aug10 |
090914 |
5.593 |
5.716 |
5.592 |
5.669 |
+0.154 |
381 |
8,829 |
+45 |
| Sep10 |
090914 |
5.696 |
5.803 |
5.680 |
5.742 |
+0.152 |
246 |
8,489 |
+36 |
| Oct10 |
090914 |
5.800 |
5.962 |
5.771 |
5.894 |
+0.154 |
2,110 |
24,929 |
+622 |
| Nov10 |
090914 |
6.300 |
6.348 |
6.285 |
6.309 |
+0.144 |
189 |
6,219 |
-76 |
| Dec10 |
090914 |
6.548 |
6.749 |
6.548 |
6.704 |
+0.136 |
183 |
13,463 |
-5 |
| Jan11 |
090914 |
6.940 |
6.965 |
6.886 |
6.926 |
+0.136 |
326 |
9,328 |
+42 |
| Total Volume and Open Interest |
322,566 |
747,172 |
+6,079 |
| Brent Crude Oil(ICE) |
| Oct09 |
090914 |
67.68 |
68.00 |
66.66 |
67.44 |
-0.25 |
125,338 |
47,161 |
-16,075 |
| Nov09 |
090914 |
68.51 |
68.82 |
67.48 |
68.37 |
-0.13 |
127,226 |
142,625 |
+2,799 |
| Dec09 |
090914 |
68.66 |
69.59 |
68.29 |
69.16 |
-0.13 |
60,696 |
140,693 |
-1,640 |
| Jan10 |
090914 |
69.13 |
69.89 |
69.12 |
69.86 |
-0.10 |
10,736 |
45,875 |
+1,861 |
| Feb10 |
090914 |
69.81 |
70.60 |
69.81 |
70.49 |
-0.08 |
5,495 |
24,064 |
+1,308 |
| Mar10 |
090914 |
70.54 |
71.16 |
70.53 |
71.11 |
-0.06 |
4,667 |
17,173 |
-294 |
| Apr10 |
090914 |
71.14 |
71.77 |
71.13 |
71.72 |
-0.05 |
4,325 |
14,594 |
+1,379 |
| May10 |
090914 |
71.70 |
72.34 |
71.69 |
72.30 |
-0.04 |
2,427 |
7,273 |
-23 |
| Jun10 |
090914 |
72.23 |
72.90 |
72.22 |
72.86 |
-0.02 |
4,793 |
50,312 |
+923 |
| Jul10 |
090914 |
73.33 |
73.33 |
73.33 |
73.33 |
-0.01 |
987 |
9,764 |
-17 |
| Aug10 |
090914 |
73.80 |
73.80 |
73.76 |
73.76 |
-0.02 |
753 |
6,274 |
-66 |
| Sep10 |
090914 |
74.17 |
74.17 |
74.17 |
74.17 |
-0.02 |
512 |
4,184 |
-24 |
| Oct10 |
090914 |
74.54 |
74.54 |
74.54 |
74.54 |
unch |
291 |
6,438 |
-35 |
| Nov10 |
090914 |
74.84 |
74.84 |
74.84 |
74.84 |
+0.03 |
87 |
4,039 |
-23 |
| Total Volume and Open Interest |
357,678 |
676,562 |
-9,985 |
| Gas Oil(ICE) |
| Oct09 |
090914 |
554.50 |
556.00 |
544.50 |
551.75 |
-12.50 |
53,119 |
88,697 |
-5,584 |
| Nov09 |
090914 |
563.00 |
564.50 |
553.50 |
559.75 |
-13.25 |
35,732 |
69,253 |
+2,727 |
| Dec09 |
090914 |
568.50 |
572.75 |
562.50 |
567.75 |
-13.75 |
19,810 |
87,660 |
+1,063 |
| Jan10 |
090914 |
574.50 |
580.50 |
573.75 |
576.75 |
-13.75 |
5,379 |
46,491 |
-1,502 |
| Feb10 |
090914 |
581.75 |
588.00 |
581.75 |
584.25 |
-13.75 |
2,499 |
24,256 |
-417 |
| Mar10 |
090914 |
588.50 |
594.50 |
588.25 |
590.75 |
-13.75 |
1,753 |
22,558 |
+455 |
| Apr10 |
090914 |
594.00 |
598.75 |
594.00 |
596.50 |
-13.50 |
1,343 |
12,640 |
-20 |
| May10 |
090914 |
599.50 |
603.75 |
599.50 |
602.25 |
-13.25 |
2,534 |
12,652 |
+128 |
| Jun10 |
090914 |
604.50 |
611.25 |
604.50 |
607.25 |
-13.50 |
4,447 |
36,198 |
-926 |
| Jul10 |
090914 |
615.00 |
618.00 |
614.00 |
615.00 |
-13.25 |
1,004 |
12,032 |
+624 |
| Total Volume and Open Interest |
132,290 |
523,192 |
-2,637 |
| Ethanol(CBOT) |
| Sep09 |
090903 |
1.587 |
1.587 |
1.587 |
1.587 |
-0.013 |
15 |
218 |
+10 |
| Oct09 |
090914 |
1.610 |
1.610 |
1.606 |
1.610 |
+0.016 |
44 |
526 |
-10 |
| Nov09 |
090914 |
1.580 |
1.589 |
1.580 |
1.589 |
+0.013 |
38 |
434 |
+22 |
| Dec09 |
090914 |
1.585 |
1.585 |
1.585 |
1.585 |
+0.010 |
40 |
388 |
+19 |
| Jan10 |
090914 |
1.585 |
1.585 |
1.585 |
1.585 |
+0.007 |
20 |
696 |
+14 |
| Feb10 |
090914 |
1.590 |
1.600 |
1.590 |
1.600 |
+0.008 |
128 |
305 |
-110 |
| Mar10 |
090914 |
1.610 |
1.610 |
1.610 |
1.610 |
+0.015 |
118 |
432 |
-100 |
| Apr10 |
090914 |
1.605 |
1.605 |
1.605 |
1.605 |
+0.015 |
122 |
500 |
-6 |
| Total Volume and Open Interest |
534 |
4,484 |
-161 |
| WTI Crude Oil(ICE) |
| Oct09 |
090914 |
69.19 |
69.49 |
68.01 |
68.86 |
-0.43 |
94,900 |
50,036 |
-4,517 |
| Nov09 |
090914 |
69.67 |
69.93 |
68.51 |
69.37 |
-0.35 |
68,570 |
106,334 |
+14,789 |
| Dec09 |
090914 |
69.36 |
70.35 |
69.12 |
69.86 |
-0.34 |
31,533 |
74,013 |
+2,046 |
| Jan10 |
090914 |
70.00 |
70.66 |
69.97 |
70.37 |
-0.31 |
8,177 |
16,726 |
+1,160 |
| Feb10 |
090914 |
70.45 |
71.22 |
70.45 |
70.89 |
-0.25 |
4,239 |
14,760 |
-73 |
| Mar10 |
090914 |
71.13 |
71.74 |
71.02 |
71.48 |
-0.17 |
3,306 |
13,095 |
+470 |
| Apr10 |
090914 |
71.53 |
72.26 |
71.53 |
72.04 |
-0.10 |
1,968 |
5,677 |
+44 |
| May10 |
090914 |
72.14 |
72.81 |
72.07 |
72.62 |
-0.04 |
1,169 |
5,752 |
+197 |
| Jun10 |
090914 |
72.68 |
73.35 |
72.44 |
73.20 |
+0.02 |
3,060 |
21,686 |
+59 |
| Jul10 |
090914 |
73.65 |
73.65 |
73.65 |
73.65 |
+0.03 |
940 |
26,233 |
-7 |
| Aug10 |
090914 |
74.02 |
74.02 |
74.02 |
74.02 |
+0.05 |
505 |
6,608 |
-60 |
| Sep10 |
090914 |
74.38 |
74.38 |
74.38 |
74.38 |
+0.06 |
182 |
7,949 |
-14 |
| Oct10 |
090914 |
74.73 |
74.73 |
74.73 |
74.73 |
+0.07 |
187 |
4,935 |
+13 |
| Nov10 |
090914 |
75.08 |
75.08 |
75.08 |
75.08 |
+0.07 |
258 |
4,709 |
-9 |
| Dec10 |
090914 |
74.54 |
75.45 |
74.48 |
75.43 |
+0.07 |
6,191 |
61,739 |
+1,552 |
| Jan11 |
090914 |
75.61 |
75.61 |
75.61 |
75.61 |
+0.08 |
65 |
9,391 |
+15 |
| Total Volume and Open Interest |
226,923 |
504,511 |
+15,959 |
| US Dollar Index(ICE) |
| Sep09 |
090914 |
76.650 |
77.090 |
76.620 |
76.732 |
+0.092 |
4,062 |
6,603 |
-925 |
| Dec09 |
090914 |
76.900 |
77.345 |
76.775 |
76.960 |
+0.070 |
8,165 |
31,210 |
+1,356 |
| Mar10 |
090914 |
77.105 |
77.215 |
77.105 |
77.215 |
+0.075 |
4 |
2,022 |
+4 |
| Total Volume and Open Interest |
12,231 |
39,835 |
+435 |
| Australian Dollar(CME) |
| Sep09 |
090914 |
86.21 |
86.41 |
85.43 |
85.98 |
-0.43 |
17,154 |
45,739 |
-4,681 |
| Dec09 |
090914 |
85.61 |
85.79 |
84.81 |
85.44 |
-0.35 |
69,537 |
104,292 |
+8,740 |
| Mar10 |
090914 |
84.68 |
85.08 |
84.55 |
84.75 |
-0.33 |
0 |
27 |
+0 |
| Total Volume and Open Interest |
86,691 |
150,074 |
+4,059 |
| British Pound(CME) |
| Sep09 |
090914 |
166.83 |
166.89 |
165.23 |
165.79 |
-1.10 |
29,602 |
39,158 |
-9,841 |
| Dec09 |
090914 |
166.80 |
166.86 |
165.19 |
165.73 |
-1.13 |
93,820 |
64,243 |
+9,933 |
| Mar10 |
090914 |
166.66 |
166.86 |
165.40 |
165.73 |
-1.13 |
45 |
76 |
+36 |
| Total Volume and Open Interest |
123,467 |
103,499 |
+128 |
| Canadian Dollar(CME) |
| Sep09 |
090914 |
92.87 |
92.87 |
91.52 |
92.22 |
-0.63 |
27,319 |
38,268 |
-6,460 |
| Dec09 |
090914 |
92.91 |
92.91 |
91.53 |
92.24 |
-0.64 |
73,620 |
85,185 |
+13,447 |
| Mar10 |
090914 |
92.67 |
92.85 |
91.71 |
92.22 |
-0.63 |
75 |
1,110 |
+28 |
| Jun10 |
090914 |
92.21 |
92.84 |
91.77 |
92.21 |
-0.63 |
2 |
260 |
+1 |
| Total Volume and Open Interest |
101,019 |
125,196 |
+7,017 |
| Japanese Yen(CME) |
| Sep09 |
090914 |
110.58 |
110.85 |
109.74 |
110.10 |
-0.31 |
28,441 |
56,673 |
-5,433 |
| Dec09 |
090914 |
110.63 |
110.91 |
109.79 |
110.03 |
-0.45 |
114,249 |
108,210 |
+13,773 |
| Mar10 |
090914 |
110.11 |
110.77 |
110.03 |
110.11 |
-0.45 |
1 |
73 |
+1 |
| Total Volume and Open Interest |
142,691 |
164,958 |
+8,341 |
| Swiss Franc(CME) |
| Sep09 |
090914 |
96.48 |
96.73 |
95.95 |
96.50 |
+0.07 |
11,292 |
20,458 |
-2,622 |
| Dec09 |
090914 |
96.62 |
96.91 |
96.00 |
96.68 |
+0.17 |
35,002 |
43,826 |
+6,287 |
| Mar10 |
090914 |
96.78 |
96.96 |
96.35 |
96.78 |
+0.17 |
0 |
80 |
+0 |
| Total Volume and Open Interest |
46,296 |
64,364 |
+3,665 |
| EuroFX(CME) |
| Sep09 |
090914 |
145.96 |
146.34 |
145.17 |
146.06 |
+0.12 |
56,005 |
35,777 |
-11,605 |
| Dec09 |
090914 |
145.96 |
146.52 |
145.14 |
146.13 |
+0.21 |
203,402 |
147,877 |
+16,845 |
| Mar10 |
090914 |
145.55 |
146.49 |
145.37 |
146.12 |
+0.21 |
71 |
428 |
+20 |
| Total Volume and Open Interest |
259,478 |
184,135 |
+5,260 |
| Mexican Peso(CME) |
| Sep09 |
090914 |
750.0 |
757.8 |
739.5 |
747.8 |
+0.2 |
5,428 |
26,747 |
-1,571 |
| Oct09 |
090914 |
742.0 |
742.2 |
742.0 |
742.0 |
-0.2 |
|
|
|
| Total Volume and Open Interest |
22,152 |
74,781 |
+218 |
| Brazilian Real(CME) |
| Oct09 |
090914 |
549.65 |
549.65 |
546.80 |
549.65 |
+2.85 |
|
|
|
| Nov09 |
090914 |
546.15 |
546.15 |
543.85 |
546.15 |
+2.30 |
|
|
|
| Dec09 |
090914 |
539.50 |
543.35 |
539.50 |
543.35 |
+2.45 |
267 |
2,916 |
+244 |
| Jan10 |
090914 |
540.25 |
540.25 |
537.70 |
540.25 |
+2.55 |
|
|
|
| Total Volume and Open Interest |
267 |
2,916 |
+244 |
| 30-Year T-Bonds(CBOT) |
| Sep09 |
090914 |
121~230 |
121~310 |
121~010 |
121~080 |
-0~060 |
2,218 |
25,636 |
-1,979 |
| Dec09 |
090914 |
120~150 |
120~230 |
119~190 |
119~270 |
-0~130 |
202,019 |
730,165 |
+9,776 |
| Mar10 |
090914 |
119~010 |
119~220 |
119~010 |
119~010 |
-0~100 |
11 |
156 |
+3 |
| Total Volume and Open Interest |
204,248 |
755,960 |
+7,800 |
| 10-Year T-Notes(CBOT) |
| Sep09 |
090914 |
119~090 |
119~145 |
118~260 |
118~315 |
-0~120 |
10,116 |
42,240 |
-2,103 |
| Dec09 |
090914 |
117~290 |
118~045 |
117~120 |
117~175 |
-0~140 |
818,816 |
1,099,387 |
-474 |
| Mar10 |
090914 |
116~175 |
116~315 |
116~175 |
116~175 |
-0~140 |
|
|
|
| Total Volume and Open Interest |
828,932 |
1,141,627 |
-2,577 |
| 5-Year T-Notes(CBOT) |
| Sep09 |
090914 |
117~021 |
117~025 |
116~097 |
116~104 |
-0~039 |
2,520 |
33,056 |
-1,925 |
| Dec09 |
090914 |
115~112 |
116~000 |
115~064 |
115~076 |
-0~039 |
355,840 |
771,647 |
-9,556 |
| Mar10 |
090914 |
115~068 |
115~107 |
115~068 |
115~068 |
-0~039 |
|
|
|
| Total Volume and Open Interest |
358,360 |
804,703 |
-11,481 |
| 2 Year T-Notes(CBOT) |
| Sep09 |
090914 |
109~014 |
109~014 |
109~001 |
109~006 |
-0~003 |
7,037 |
30,756 |
-984 |
| Dec09 |
090914 |
108~052 |
108~061 |
108~050 |
108~056 |
-0~001 |
189,213 |
742,891 |
-7,032 |
| Mar10 |
090914 |
108~056 |
108~057 |
108~056 |
108~056 |
-0~001 |
|
|
|
| Total Volume and Open Interest |
196,250 |
773,647 |
-8,016 |
| Eurodollars(CME) |
| Sep09 |
090914 |
99.695 |
99.705 |
99.695 |
99.705 |
+0.010 |
157,027 |
953,894 |
+9,281 |
| Dec09 |
090914 |
99.575 |
99.580 |
99.540 |
99.560 |
-0.015 |
162,919 |
941,779 |
-1,787 |
| Mar10 |
090914 |
99.370 |
99.380 |
99.340 |
99.360 |
-0.015 |
227,955 |
979,057 |
-1,934 |
| Jun10 |
090914 |
99.040 |
99.065 |
99.010 |
99.035 |
-0.025 |
328,249 |
698,882 |
-11,192 |
| Sep10 |
090914 |
98.685 |
98.720 |
98.655 |
98.680 |
-0.035 |
373,723 |
643,513 |
-91,733 |
| Dec10 |
090914 |
98.310 |
98.345 |
98.260 |
98.295 |
-0.040 |
366,172 |
854,146 |
+37,595 |
| Mar11 |
090914 |
97.965 |
97.995 |
97.885 |
97.920 |
-0.050 |
227,543 |
428,358 |
+6,184 |
| Jun11 |
090914 |
97.600 |
97.645 |
97.520 |
97.555 |
-0.060 |
201,814 |
422,678 |
+8,497 |
| Sep11 |
090914 |
97.275 |
97.330 |
97.190 |
97.225 |
-0.075 |
114,313 |
251,528 |
-162 |
| Dec11 |
090914 |
96.965 |
97.030 |
96.875 |
96.910 |
-0.090 |
73,557 |
184,219 |
+123 |
| Mar12 |
090914 |
96.715 |
96.785 |
96.630 |
96.665 |
-0.095 |
63,829 |
144,568 |
+252 |
| Jun12 |
090914 |
96.510 |
96.565 |
96.410 |
96.440 |
-0.095 |
61,644 |
127,527 |
+4,245 |
| Sep12 |
090914 |
96.375 |
96.395 |
96.235 |
96.265 |
-0.095 |
24,354 |
68,385 |
+1,370 |
| Dec12 |
090914 |
96.205 |
96.210 |
96.060 |
96.095 |
-0.095 |
15,046 |
57,057 |
-532 |
| Mar13 |
090914 |
96.115 |
96.115 |
95.950 |
95.980 |
-0.100 |
13,652 |
62,967 |
+311 |
| Jun13 |
090914 |
95.975 |
95.975 |
95.830 |
95.855 |
-0.105 |
12,203 |
32,379 |
+886 |
| Sep13 |
090914 |
95.850 |
95.850 |
95.710 |
95.740 |
-0.105 |
7,744 |
40,207 |
+339 |
| Dec13 |
090914 |
95.720 |
95.720 |
95.585 |
95.610 |
-0.105 |
5,299 |
28,046 |
+26 |
| Total Volume and Open Interest |
2,468,854 |
7,108,796 |
-26,978 |
| 30 Day Federal Funds(CBOT) |
| Sep09 |
090914 |
99.845 |
99.845 |
99.842 |
99.845 |
unch |
2,746 |
38,399 |
-1,007 |
| Oct09 |
090914 |
99.830 |
99.835 |
99.825 |
99.830 |
unch |
3,117 |
38,682 |
+1,435 |
| Nov09 |
090914 |
99.825 |
99.825 |
99.815 |
99.820 |
-0.005 |
4,564 |
47,588 |
-250 |
| Dec09 |
090914 |
99.820 |
99.825 |
99.815 |
99.820 |
-0.005 |
5,675 |
49,522 |
+511 |
| Jan10 |
090914 |
99.805 |
99.805 |
99.795 |
99.805 |
unch |
5,668 |
43,824 |
-1,735 |
| Feb10 |
090914 |
99.735 |
99.745 |
99.730 |
99.735 |
-0.005 |
6,295 |
55,905 |
-1,863 |
| Total Volume and Open Interest |
33,770 |
391,278 |
-2,761 |
| 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 |
090914 |
99.467 |
99.467 |
99.467 |
99.467 |
+0.003 |
0 |
7,258 |
+22 |
| Dec09 |
090914 |
99.535 |
99.535 |
99.510 |
99.510 |
unch |
0 |
298 |
+0 |
| Mar10 |
090914 |
99.570 |
99.570 |
99.540 |
99.540 |
unch |
0 |
804 |
+0 |
| Jun10 |
090914 |
99.540 |
99.555 |
99.540 |
99.540 |
unch |
|
|
|
| Sep10 |
090914 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
| Dec10 |
090914 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
| Mar11 |
090914 |
99.375 |
99.375 |
99.375 |
99.375 |
unch |
|
|
|
| Jun11 |
090914 |
99.315 |
99.315 |
99.315 |
99.315 |
unch |
|
|
|
| Sep11 |
090914 |
99.335 |
99.335 |
99.335 |
99.335 |
unch |
|
|
|
| Dec11 |
090914 |
99.140 |
99.140 |
99.140 |
99.140 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
8,360 |
+22 |
| 3-Mth Euro-Yen(SGX) |
| Dec09 |
090914 |
99.54 |
99.54 |
99.51 |
99.51 |
unch |
2,013 |
5,351 |
+27 |
| Mar10 |
090914 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
0 |
3,886 |
+0 |
| Jun10 |
090914 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
0 |
1,902 |
+0 |
| Sep10 |
090914 |
99.52 |
99.52 |
99.52 |
99.52 |
unch |
2 |
584 |
+0 |
| Dec10 |
090914 |
99.48 |
99.48 |
99.48 |
99.48 |
unch |
0 |
422 |
+0 |
| Mar11 |
090914 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
0 |
412 |
+0 |
| Jun11 |
090914 |
99.33 |
99.33 |
99.33 |
99.33 |
unch |
0 |
52 |
+0 |
| Sep11 |
090914 |
99.33 |
99.33 |
99.33 |
99.33 |
unch |
0 |
51 |
+0 |
| Total Volume and Open Interest |
4,057 |
27,574 |
-373 |
| Japanese Gov't Bonds(SGX) |
| Dec09 |
090914 |
139.07 |
139.29 |
139.06 |
139.21 |
+0.18 |
1,326 |
15,158 |
+39 |
| Mar10 |
090914 |
138.98 |
138.98 |
138.98 |
138.98 |
+0.18 |
|
|
|
| Jun10 |
090914 |
138.98 |
138.98 |
138.98 |
138.98 |
+0.18 |
|
|
|
| Total Volume and Open Interest |
1,326 |
15,158 |
+39 |
| Euro-Bund(EUREX) |
| Dec09 |
090914 |
121.59 |
121.62 |
121.31 |
121.38 |
-0.23 |
762,059 |
903,986 |
+54,039 |
| Mar10 |
090914 |
121.28 |
121.30 |
121.08 |
121.08 |
-0.23 |
12 |
47 |
-2 |
| Jun10 |
090914 |
120.78 |
120.78 |
120.78 |
120.78 |
-0.23 |
|
|
|
| Total Volume and Open Interest |
762,071 |
904,033 |
+54,037 |
| Euro-Bobl(EUREX) |
| Dec09 |
090914 |
115.57 |
115.57 |
115.31 |
115.35 |
-0.24 |
381,839 |
689,090 |
+9,201 |
| Mar10 |
090914 |
115.01 |
115.01 |
115.01 |
115.01 |
-0.24 |
|
|
|
| Jun10 |
090914 |
114.65 |
114.65 |
114.65 |
114.65 |
-0.24 |
|
|
|
| Total Volume and Open Interest |
381,839 |
689,090 |
+9,201 |
| 3-Mth Euribor(EUREX) |
| Sep09 |
090914 |
99.230 |
99.230 |
99.230 |
99.230 |
unch |
5,624 |
14,192 |
-2,056 |
| Dec09 |
090914 |
99.300 |
99.300 |
99.285 |
99.285 |
-0.020 |
5,477 |
13,544 |
+3,959 |
| Mar10 |
090914 |
99.130 |
99.130 |
99.115 |
99.115 |
-0.025 |
253 |
3,614 |
+253 |
| Total Volume and Open Interest |
11,394 |
39,196 |
+2,174 |
| Long Gilt(LIFFE) |
| Sep09 |
090914 |
119~22 |
119~31 |
119~22 |
119~26 |
+0~01 |
1,973 |
42,243 |
-370 |
| Dec09 |
090914 |
118~02 |
118~13 |
118~00 |
118~07 |
+0~01 |
76,329 |
256,806 |
+7,063 |
| Total Volume and Open Interest |
78,302 |
299,049 |
+6,693 |
| 3-Mth Short Sterling(LIFFE) |
| Sep09 |
090914 |
99.39 |
99.40 |
99.37 |
99.38 |
unch |
33,621 |
284,504 |
-7,574 |
| Dec09 |
090914 |
99.38 |
99.38 |
99.35 |
99.36 |
-0.01 |
83,796 |
373,966 |
-3,532 |
| Mar10 |
090914 |
99.09 |
99.10 |
99.04 |
99.05 |
-0.01 |
56,444 |
346,247 |
-4,892 |
| Jun10 |
090914 |
98.64 |
98.65 |
98.59 |
98.60 |
-0.02 |
72,996 |
338,068 |
+3,201 |
| Sep10 |
090914 |
98.16 |
98.17 |
98.10 |
98.10 |
-0.03 |
64,089 |
284,857 |
-3,220 |
| Dec10 |
090914 |
97.65 |
97.67 |
97.59 |
97.59 |
-0.03 |
52,350 |
301,440 |
+4,660 |
| Total Volume and Open Interest |
470,680 |
2,495,859 |
-5,539 |
| 3-Mth Euribor(LIFFE) |
| Sep09 |
090914 |
99.230 |
99.235 |
99.230 |
99.230 |
unch |
78,975 |
542,433 |
-25,843 |
| Dec09 |
090914 |
99.295 |
99.315 |
99.280 |
99.285 |
-0.020 |
101,981 |
674,402 |
+6,076 |
| Mar10 |
090914 |
99.145 |
99.150 |
99.110 |
99.115 |
-0.025 |
90,726 |
496,120 |
+3,844 |
| Total Volume and Open Interest |
909,837 |
3,533,262 |
+25,348 |
| 3-Mth Aus T-Bills(SFE) |
| Sep09 |
090910 |
96.59 |
96.61 |
96.52 |
96.56 |
-0.04 |
14,880 |
1,360 |
-37,607 |
| Dec09 |
090914 |
96.28 |
96.35 |
96.28 |
96.33 |
+0.04 |
17,540 |
317,671 |
-8,047 |
| Mar10 |
090914 |
95.72 |
95.82 |
95.72 |
95.77 |
+0.04 |
11,322 |
180,686 |
-1,369 |
| Jun10 |
090914 |
95.25 |
95.37 |
95.25 |
95.31 |
+0.05 |
3,619 |
94,857 |
-85 |
| Sep10 |
090914 |
94.94 |
95.04 |
94.93 |
94.98 |
+0.05 |
4,200 |
66,246 |
+1,451 |
| Dec10 |
090914 |
94.73 |
94.81 |
94.72 |
94.76 |
+0.03 |
1,609 |
44,539 |
-1,022 |
| Mar11 |
090914 |
94.59 |
94.64 |
94.55 |
94.60 |
+0.03 |
967 |
22,165 |
+175 |
| Jun11 |
090914 |
94.43 |
94.46 |
94.41 |
94.43 |
+0.01 |
300 |
19,155 |
-149 |
| Sep11 |
090914 |
94.24 |
94.31 |
94.24 |
94.28 |
+0.02 |
92 |
6,677 |
+63 |
| Dec11 |
090914 |
94.16 |
94.16 |
94.16 |
94.16 |
+0.06 |
0 |
3,172 |
+0 |
| Total Volume and Open Interest |
39,654 |
757,151 |
-8,978 |
| 10-Year Aus T-Bonds(SFE) |
| Sep09 |
090914 |
94.73 |
94.77 |
94.70 |
94.73 |
-0.01 |
113,291 |
203,055 |
-100,193 |
| Dec09 |
090914 |
94.69 |
94.73 |
94.64 |
94.68 |
-0.02 |
103,325 |
281,603 |
+68,909 |
| Total Volume and Open Interest |
216,616 |
484,658 |
-31,284 |
| 3-Year Aus T-Bonds(SFE) |
| Sep09 |
090914 |
95.32 |
95.39 |
95.31 |
95.34 |
+0.03 |
101,165 |
301,768 |
-49,452 |
| Dec09 |
090914 |
95.15 |
95.24 |
95.14 |
95.18 |
+0.04 |
78,219 |
270,411 |
+50,703 |
| Total Volume and Open Interest |
179,384 |
572,179 |
+1,251 |
| Gold(CMX) |
| Oct09 |
090914 |
1005.9 |
1009.3 |
993.9 |
1000.2 |
-5.0 |
7,598 |
20,758 |
+491 |
| Dec09 |
090914 |
1007.7 |
1010.8 |
994.4 |
1001.1 |
-5.3 |
133,411 |
342,467 |
+14,533 |
| Feb10 |
090914 |
1010.1 |
1010.6 |
996.3 |
1002.3 |
-5.3 |
689 |
21,428 |
+70 |
| Apr10 |
090914 |
1012.2 |
1012.4 |
998.1 |
1003.4 |
-5.3 |
967 |
21,604 |
+151 |
| Jun10 |
090914 |
1008.1 |
1008.3 |
1002.3 |
1004.7 |
-5.2 |
438 |
12,177 |
+32 |
| Aug10 |
090914 |
1006.2 |
1006.2 |
1006.2 |
1006.2 |
-5.2 |
287 |
7,417 |
-31 |
| Oct10 |
090914 |
1007.9 |
1007.9 |
1007.9 |
1007.9 |
-5.2 |
2 |
3,769 |
+2 |
| Dec10 |
090914 |
1017.5 |
1018.8 |
1008.3 |
1010.0 |
-5.2 |
225 |
11,678 |
+86 |
| Feb11 |
090914 |
1012.6 |
1012.6 |
1012.6 |
1012.6 |
-5.1 |
0 |
1,012 |
+0 |
| Apr11 |
090914 |
1015.4 |
1015.4 |
1015.4 |
1015.4 |
-5.1 |
0 |
447 |
+0 |
| Jun11 |
090914 |
1018.7 |
1018.7 |
1018.7 |
1018.7 |
-5.0 |
0 |
8,128 |
+0 |
| Total Volume and Open Interest |
144,035 |
473,192 |
+15,477 |
| Silver(CMX) |
| Sep09 |
090914 |
1653.0 |
1660.1 |
1639.5 |
1660.1 |
-7.5 |
139 |
344 |
-13 |
| Dec09 |
090914 |
1678.5 |
1684.5 |
1632.0 |
1662.3 |
-7.7 |
26,024 |
92,738 |
+1,619 |
| Mar10 |
090914 |
1686.5 |
1686.5 |
1642.0 |
1665.8 |
-7.7 |
536 |
10,233 |
+95 |
| May10 |
090914 |
1667.7 |
1667.7 |
1667.7 |
1667.7 |
-7.6 |
95 |
2,391 |
+34 |
| Jul10 |
090914 |
1686.0 |
1686.0 |
1669.6 |
1669.6 |
-7.5 |
70 |
2,741 |
-4 |
| Sep10 |
090914 |
1671.0 |
1671.5 |
1671.0 |
1671.5 |
-7.4 |
63 |
2,696 |
+45 |
| Dec10 |
090914 |
1681.0 |
1681.0 |
1666.5 |
1674.9 |
-7.4 |
181 |
3,974 |
+73 |
| Total Volume and Open Interest |
27,174 |
123,004 |
+1,842 |
| Platinum(NYMEX) |
| Oct09 |
090914 |
1322.8 |
1324.0 |
1299.7 |
1319.7 |
-1.0 |
5,471 |
21,948 |
+207 |
| Jan10 |
090914 |
1329.2 |
1329.2 |
1305.2 |
1324.7 |
-1.2 |
1,407 |
6,274 |
+1,182 |
| Apr10 |
090914 |
1330.1 |
1330.1 |
1330.1 |
1330.1 |
-1.2 |
2 |
120 |
+0 |
| Total Volume and Open Interest |
6,880 |
28,342 |
+1,389 |
| Palladium(NYMEX) |
| Sep09 |
090914 |
295.50 |
296.05 |
294.85 |
294.85 |
+1.75 |
3 |
288 |
-1 |
| Dec09 |
090914 |
294.95 |
297.00 |
291.00 |
295.75 |
+1.25 |
876 |
21,895 |
+150 |
| Mar10 |
090914 |
296.05 |
296.65 |
295.05 |
296.65 |
+1.05 |
15 |
245 |
+1 |
| Total Volume and Open Interest |
894 |
22,428 |
+150 |
| Copper(CMX) |
| Sep09 |
090914 |
280.00 |
280.00 |
274.85 |
278.70 |
-4.05 |
704 |
2,753 |
-307 |
| Dec09 |
090914 |
283.50 |
283.50 |
276.25 |
280.45 |
-4.20 |
21,759 |
91,169 |
+2,349 |
| Mar10 |
090914 |
283.60 |
283.60 |
278.00 |
281.75 |
-3.85 |
1,793 |
11,768 |
+700 |
| May10 |
090914 |
281.00 |
281.90 |
281.00 |
281.80 |
-3.75 |
81 |
2,005 |
+32 |
| Jul10 |
090914 |
281.20 |
281.20 |
281.20 |
281.20 |
-3.75 |
0 |
1,471 |
+0 |
| Total Volume and Open Interest |
24,948 |
119,981 |
+3,012 |
| DJIA Index(CBOT) |
| Sep09 |
090914 |
9510 |
9630 |
9501 |
9611 |
+19 |
244 |
10,797 |
-54 |
| Dec09 |
090914 |
9490 |
9565 |
9440 |
9550 |
+19 |
383 |
3,471 |
+141 |
| Mar10 |
090914 |
9400 |
9492 |
9400 |
9492 |
+19 |
1 |
753 |
-1 |
| Jun10 |
090914 |
9436 |
9436 |
9417 |
9436 |
+19 |
|
|
|
| Total Volume and Open Interest |
628 |
15,021 |
+86 |
| E-mini DJIA Index(CBOT) |
| Sep09 |
090914 |
9592 |
9629 |
9497 |
9611 |
+19 |
37,947 |
56,710 |
-12,450 |
| Dec09 |
090914 |
9522 |
9569 |
9433 |
9550 |
+19 |
112,693 |
30,525 |
+9,403 |
| Mar10 |
090914 |
9400 |
9560 |
9370 |
9492 |
+19 |
4 |
17 |
-1 |
| Jun10 |
090914 |
9436 |
9436 |
9436 |
9436 |
+19 |
|
|
|
| Total Volume and Open Interest |
150,644 |
87,252 |
-3,048 |
| S & P 500(CME) |
| Sep09 |
090914 |
1034.00 |
1049.30 |
1034.00 |
1047.90 |
+6.30 |
68,716 |
203,100 |
-40,715 |
| Dec09 |
090914 |
1029.30 |
1045.30 |
1028.50 |
1043.50 |
+6.20 |
69,953 |
225,285 |
+38,200 |
| Mar10 |
090914 |
1028.20 |
1041.70 |
1027.00 |
1039.00 |
+6.30 |
205 |
4,276 |
+176 |
| Jun10 |
090914 |
1035.00 |
1037.90 |
1023.90 |
1035.00 |
+6.10 |
0 |
181 |
+0 |
| Total Volume and Open Interest |
138,874 |
432,947 |
-2,239 |
| S & P 500 E-Mini(Globex) |
| Sep09 |
090914 |
1040.50 |
1049.75 |
1030.00 |
1048.00 |
+6.50 |
827,072 |
1,462,497 |
-305,409 |
| Dec09 |
090914 |
1036.00 |
1045.25 |
1025.50 |
1043.50 |
+6.25 |
1,760,936 |
1,433,498 |
+356,611 |
| Total Volume and Open Interest |
2,588,053 |
2,896,166 |
+51,211 |
| NASDAQ 100(CME) |
| Sep09 |
090914 |
1673.00 |
1692.00 |
1673.00 |
1689.80 |
+4.30 |
2,417 |
19,250 |
-1,626 |
| Dec09 |
090914 |
1672.50 |
1692.00 |
1668.00 |
1688.00 |
+4.50 |
2,769 |
5,930 |
+2,122 |
| Mar10 |
090914 |
1687.00 |
1687.00 |
1686.50 |
1687.00 |
+4.50 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
5,186 |
25,181 |
+496 |
| NASDAQ 100 E-Mini(Globex) |
| Sep09 |
090914 |
1685.00 |
1693.50 |
1667.50 |
1689.80 |
+4.30 |
128,182 |
221,511 |
-50,383 |
| Dec09 |
090914 |
1681.50 |
1691.80 |
1665.30 |
1688.00 |
+4.50 |
287,428 |
170,957 |
+59,575 |
| Total Volume and Open Interest |
415,611 |
392,477 |
+9,192 |
| S & P Midcap 400(CME) |
| Sep09 |
090914 |
676.00 |
685.00 |
676.00 |
684.70 |
+6.50 |
406 |
2,326 |
+16 |
| Dec09 |
090914 |
672.00 |
685.00 |
671.50 |
682.60 |
+6.60 |
411 |
1,061 |
+355 |
| Mar10 |
090914 |
680.60 |
680.60 |
680.50 |
680.60 |
+6.60 |
|
|
|
| Total Volume and Open Interest |
817 |
3,387 |
+371 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec09 |
090914 |
10255 |
10370 |
10215 |
10330 |
-115 |
10,094 |
31,460 |
+801 |
| Mar10 |
090914 |
10335 |
10355 |
10335 |
10335 |
-115 |
|
|
|
| Total Volume and Open Interest |
10,094 |
31,460 |
-15,624 |
| Nikkei 225(SGX) |
| Dec09 |
090914 |
10405 |
10445 |
10125 |
10190 |
-240 |
94,418 |
160,231 |
+2,956 |
| Mar10 |
090914 |
10210 |
10210 |
10210 |
10210 |
-240 |
311 |
495 |
+0 |
| Jun10 |
090914 |
10230 |
10230 |
10230 |
10230 |
-240 |
0 |
320 |
+0 |
| Total Volume and Open Interest |
95,530 |
167,616 |
+3,256 |
| CAC 40(EURONEXT) |
| Sep09 |
090914 |
3699.5 |
3735.5 |
3674.0 |
3731.0 |
-4.5 |
135,657 |
538,072 |
+30,833 |
| Oct09 |
090914 |
3706.0 |
3735.5 |
3675.0 |
3731.5 |
-4.5 |
35,109 |
69,559 |
+18,520 |
| Nov09 |
090914 |
3715.0 |
3715.0 |
3715.0 |
3715.0 |
-4.5 |
|
|
|
| Total Volume and Open Interest |
171,671 |
610,592 |
+49,506 |
| Hang Seng Index(HKFE) |
| Sep09 |
090914 |
20860 |
21037 |
20761 |
20880 |
-260 |
73,287 |
89,765 |
-2,148 |
| Oct09 |
090914 |
20847 |
21015 |
20764 |
20863 |
-257 |
994 |
1,365 |
+267 |
| Total Volume and Open Interest |
74,365 |
95,466 |
-1,909 |
| DAX(EUREX) |
| Sep09 |
090914 |
5570.0 |
5643.5 |
5532.0 |
5618.0 |
-6.0 |
127,816 |
130,505 |
-2,010 |
| Dec09 |
090914 |
5569.0 |
5645.5 |
5535.0 |
5620.0 |
-6.5 |
11,218 |
68,130 |
+5,652 |
| Mar10 |
090914 |
5565.0 |
5648.0 |
5538.5 |
5623.0 |
-6.5 |
1,325 |
2,782 |
+40 |
| Total Volume and Open Interest |
140,359 |
201,417 |
+3,682 |
| FT-SE 100(EURONEXT) |
| Sep09 |
090914 |
4965.00 |
5038.00 |
4952.00 |
5017.00 |
+5.50 |
143,461 |
532,280 |
-60,442 |
| Dec09 |
090914 |
4944.50 |
5006.50 |
4922.00 |
4986.50 |
+6.50 |
52,244 |
196,287 |
+73,708 |
| Mar10 |
090914 |
4907.00 |
4947.00 |
4907.00 |
4943.50 |
+5.50 |
70 |
1,462 |
+3 |
| Total Volume and Open Interest |
195,785 |
730,192 |
+13,279 |
| SPI 200(SFE) |
| Sep09 |
090914 |
4598.0 |
4625.0 |
4519.0 |
4529.0 |
-69.0 |
88,068 |
223,661 |
+3,836 |
| Dec09 |
090914 |
4610.0 |
4637.0 |
4533.0 |
4542.0 |
-68.0 |
60,748 |
76,117 |
+53,929 |
| Mar10 |
090914 |
4523.0 |
4523.0 |
4523.0 |
4523.0 |
-68.0 |
0 |
4,586 |
+0 |
| Total Volume and Open Interest |
148,825 |
305,632 |
+57,765 |
| GSCI(CME) |
| Sep09 |
090914 |
440.00 |
446.00 |
439.00 |
443.50 |
-2.15 |
3,163 |
5,322 |
-2,741 |
| Oct09 |
090914 |
450.00 |
454.00 |
447.50 |
451.75 |
-2.25 |
3,066 |
11,242 |
+2,817 |
| Nov09 |
090914 |
459.00 |
459.55 |
456.00 |
459.00 |
-0.50 |
2 |
1 |
+0 |
| Total Volume and Open Interest |
6,231 |
16,565 |
+76 |
| 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. |
|
|
