|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue October 27, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091027 |
986.50 |
993.50 |
969.25 |
973.50 |
-13.00 |
106,461 |
80,398 |
-19,379 |
Jan10 |
091027 |
988.50 |
996.00 |
972.00 |
976.50 |
-12.25 |
59,121 |
198,086 |
+7,735 |
Mar10 |
091027 |
987.75 |
995.50 |
974.50 |
978.50 |
-9.75 |
8,325 |
57,459 |
+167 |
May10 |
091027 |
982.50 |
989.50 |
971.00 |
974.25 |
-7.00 |
5,170 |
28,690 |
-700 |
Jul10 |
091027 |
982.00 |
989.50 |
971.25 |
975.25 |
-4.75 |
5,207 |
45,096 |
+395 |
Aug10 |
091027 |
984.00 |
984.00 |
970.75 |
972.75 |
-3.75 |
158 |
1,285 |
-40 |
Sep10 |
091027 |
974.00 |
974.00 |
963.00 |
963.00 |
-5.00 |
86 |
205 |
-11 |
Nov10 |
091027 |
965.50 |
977.00 |
961.25 |
963.25 |
-4.25 |
3,251 |
45,788 |
-156 |
Jan11 |
091027 |
969.25 |
972.50 |
968.50 |
968.50 |
-4.00 |
9 |
305 |
-1 |
Mar11 |
091027 |
970.75 |
974.50 |
970.75 |
970.75 |
-3.75 |
0 |
76 |
+0 |
May11 |
091027 |
970.00 |
974.00 |
970.00 |
970.00 |
-4.00 |
0 |
42 |
+0 |
Jul11 |
091027 |
979.50 |
979.50 |
972.00 |
972.00 |
-4.00 |
0 |
16 |
+0 |
Aug11 |
091027 |
970.00 |
975.00 |
970.00 |
970.00 |
-5.00 |
|
|
|
Sep11 |
091027 |
966.00 |
969.00 |
966.00 |
966.00 |
-3.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
187,841 |
458,719 |
-11,969 |
Soybean Meal(CBOT) |
Dec09 |
091027 |
295.50 |
297.00 |
287.50 |
287.60 |
-7.20 |
27,494 |
66,561 |
-2,312 |
Jan10 |
091027 |
288.00 |
290.30 |
281.90 |
281.90 |
-6.10 |
3,193 |
19,897 |
-376 |
Mar10 |
091027 |
285.00 |
287.70 |
279.40 |
279.40 |
-5.50 |
3,517 |
19,280 |
+270 |
May10 |
091027 |
282.40 |
284.30 |
276.50 |
276.50 |
-4.40 |
1,519 |
13,473 |
-108 |
Jul10 |
091027 |
281.60 |
284.20 |
276.50 |
276.50 |
-3.70 |
1,419 |
13,984 |
+37 |
Aug10 |
091027 |
279.60 |
282.80 |
276.00 |
276.20 |
-3.30 |
156 |
3,332 |
-41 |
Sep10 |
091027 |
281.40 |
282.00 |
275.50 |
275.50 |
-3.00 |
97 |
2,966 |
+39 |
Oct10 |
091027 |
279.00 |
279.50 |
273.00 |
273.00 |
-2.50 |
97 |
2,294 |
+44 |
Dec10 |
091027 |
277.50 |
280.00 |
273.50 |
273.50 |
-2.40 |
422 |
7,567 |
+99 |
Jan11 |
091027 |
277.20 |
277.20 |
274.00 |
274.00 |
-2.40 |
0 |
416 |
+0 |
Total Volume and Open Interest |
37,914 |
150,008 |
-2,348 |
Soybean Oil(CBOT) |
Dec09 |
091027 |
37.63 |
37.86 |
37.45 |
37.48 |
-0.15 |
30,218 |
104,346 |
+652 |
Jan10 |
091027 |
38.10 |
38.30 |
37.91 |
37.93 |
-0.15 |
6,290 |
73,568 |
+704 |
Mar10 |
091027 |
38.64 |
38.66 |
38.24 |
38.26 |
-0.17 |
2,026 |
28,782 |
+381 |
May10 |
091027 |
38.79 |
38.91 |
38.50 |
38.52 |
-0.16 |
1,326 |
11,696 |
-47 |
Jul10 |
091027 |
39.11 |
39.17 |
38.78 |
38.78 |
-0.15 |
1,883 |
11,933 |
-78 |
Aug10 |
091027 |
39.13 |
39.16 |
38.88 |
38.88 |
-0.15 |
518 |
1,269 |
+134 |
Sep10 |
091027 |
39.13 |
39.32 |
38.96 |
38.99 |
-0.14 |
206 |
1,005 |
+11 |
Oct10 |
091027 |
39.37 |
39.40 |
39.06 |
39.07 |
-0.14 |
1 |
628 |
+1 |
Dec10 |
091027 |
39.67 |
39.67 |
39.19 |
39.24 |
-0.19 |
225 |
9,739 |
+135 |
Jan11 |
091027 |
39.44 |
39.63 |
39.44 |
39.44 |
-0.19 |
0 |
7 |
+0 |
Total Volume and Open Interest |
42,693 |
242,978 |
+1,893 |
Canola(WCE) |
Nov09 |
091027 |
381.5 |
386.5 |
379.9 |
386.2 |
+4.5 |
1,964 |
12,998 |
-1,248 |
Jan10 |
091027 |
388.6 |
393.9 |
386.9 |
392.4 |
+3.8 |
8,433 |
68,846 |
+865 |
Mar10 |
091027 |
394.6 |
400.0 |
393.6 |
399.2 |
+3.9 |
615 |
6,635 |
+587 |
May10 |
091027 |
403.6 |
404.4 |
403.5 |
404.1 |
+4.6 |
22 |
1,490 |
+0 |
Jul10 |
091027 |
403.5 |
409.1 |
403.5 |
407.5 |
+3.8 |
21 |
1,416 |
+9 |
Total Volume and Open Interest |
11,064 |
91,801 |
+213 |
Corn(CBOT) |
Dec09 |
091027 |
378.25 |
380.75 |
369.25 |
370.75 |
-7.25 |
159,136 |
518,780 |
-4,992 |
Mar10 |
091027 |
390.00 |
392.50 |
381.50 |
383.00 |
-7.00 |
37,678 |
197,490 |
+3,337 |
May10 |
091027 |
399.00 |
401.00 |
390.50 |
391.75 |
-7.00 |
6,567 |
42,765 |
-181 |
Jul10 |
091027 |
406.50 |
408.50 |
398.00 |
399.50 |
-7.00 |
9,556 |
65,703 |
-438 |
Sep10 |
091027 |
411.00 |
412.50 |
404.50 |
405.75 |
-4.25 |
623 |
17,035 |
-14 |
Dec10 |
091027 |
413.25 |
418.50 |
408.75 |
412.25 |
-2.25 |
8,617 |
106,844 |
+764 |
Mar11 |
091027 |
421.00 |
425.00 |
420.75 |
421.75 |
-1.25 |
188 |
5,790 |
+71 |
May11 |
091027 |
426.50 |
430.50 |
426.50 |
427.25 |
-1.25 |
6 |
555 |
+0 |
Jul11 |
091027 |
436.75 |
436.75 |
433.25 |
434.75 |
-0.75 |
34 |
2,596 |
+9 |
Sep11 |
091027 |
427.25 |
428.00 |
427.25 |
427.25 |
-0.75 |
0 |
290 |
+0 |
Total Volume and Open Interest |
222,545 |
966,022 |
-1,408 |
Wheat(CBOT) |
Dec09 |
091027 |
526.00 |
529.25 |
501.50 |
503.25 |
-23.75 |
70,143 |
180,268 |
-4,002 |
Mar10 |
091027 |
545.75 |
547.00 |
521.50 |
522.00 |
-24.25 |
21,783 |
67,681 |
+3,187 |
May10 |
091027 |
551.00 |
556.00 |
534.00 |
534.00 |
-23.75 |
1,461 |
9,366 |
+163 |
Jul10 |
091027 |
567.00 |
567.50 |
544.00 |
544.50 |
-22.50 |
5,927 |
45,520 |
-136 |
Sep10 |
091027 |
584.00 |
584.00 |
562.00 |
562.25 |
-21.25 |
631 |
2,015 |
+335 |
Dec10 |
091027 |
601.00 |
605.00 |
582.50 |
583.00 |
-22.00 |
1,959 |
25,510 |
+485 |
Total Volume and Open Interest |
102,062 |
333,002 |
+137 |
Wheat(KCBT) |
Dec09 |
091027 |
531.75 |
534.75 |
510.50 |
510.50 |
-20.50 |
13,945 |
47,583 |
-3,298 |
Mar10 |
091027 |
547.25 |
549.25 |
526.50 |
526.50 |
-20.75 |
4,457 |
30,162 |
+420 |
May10 |
091027 |
555.75 |
560.25 |
537.50 |
537.50 |
-20.75 |
241 |
5,078 |
-20 |
Jul10 |
091027 |
570.00 |
571.25 |
548.50 |
548.50 |
-20.25 |
2,297 |
22,664 |
+669 |
Sep10 |
091027 |
580.75 |
582.00 |
560.25 |
560.25 |
-20.00 |
235 |
1,470 |
+86 |
Dec10 |
091027 |
601.75 |
602.75 |
577.50 |
577.50 |
-20.00 |
667 |
18,588 |
+247 |
Total Volume and Open Interest |
21,846 |
125,986 |
-1,895 |
Wheat(MGE) |
Dec09 |
091027 |
543.50 |
545.75 |
525.00 |
526.50 |
-19.25 |
2,616 |
16,447 |
-969 |
Mar10 |
091027 |
557.75 |
562.00 |
541.50 |
542.75 |
-20.00 |
937 |
10,364 |
-134 |
May10 |
091027 |
569.00 |
573.75 |
554.75 |
554.75 |
-19.50 |
81 |
3,732 |
-167 |
Jul10 |
091027 |
580.50 |
585.75 |
564.75 |
566.75 |
-19.25 |
600 |
7,260 |
-255 |
Sep10 |
091027 |
591.25 |
598.00 |
578.50 |
578.50 |
-19.50 |
205 |
2,064 |
-97 |
Total Volume and Open Interest |
4,618 |
43,591 |
-1,605 |
Oats(CBOT) |
Dec09 |
091027 |
246.75 |
247.50 |
240.25 |
244.00 |
-3.50 |
620 |
7,767 |
-89 |
Mar10 |
091027 |
259.75 |
261.00 |
254.00 |
257.50 |
-3.50 |
76 |
6,105 |
+14 |
May10 |
091027 |
265.25 |
269.00 |
265.25 |
265.50 |
-3.50 |
0 |
33 |
+0 |
Jul10 |
091027 |
273.00 |
277.50 |
273.00 |
273.00 |
-4.50 |
4 |
18 |
+2 |
Total Volume and Open Interest |
704 |
14,026 |
-72 |
Rough Rice(CBOT) |
Nov09 |
091027 |
13.43 |
13.69 |
13.41 |
13.51 |
+0.09 |
495 |
2,547 |
-173 |
Jan10 |
091027 |
13.66 |
13.94 |
13.66 |
13.77 |
+0.10 |
910 |
6,998 |
+334 |
Mar10 |
091027 |
14.16 |
14.16 |
13.96 |
14.00 |
+0.09 |
52 |
1,951 |
+37 |
May10 |
091027 |
14.23 |
14.23 |
14.16 |
14.23 |
+0.07 |
0 |
370 |
+0 |
Total Volume and Open Interest |
1,457 |
12,892 |
+198 |
Live Cattle(CME) |
Oct09 |
091027 |
86.350 |
86.450 |
85.850 |
86.135 |
unch |
632 |
1,909 |
-410 |
Dec09 |
091027 |
87.285 |
87.580 |
86.950 |
87.100 |
-0.050 |
11,061 |
125,636 |
-452 |
Feb10 |
091027 |
87.400 |
87.830 |
87.250 |
87.680 |
+0.295 |
5,670 |
63,104 |
-351 |
Apr10 |
091027 |
89.000 |
89.635 |
88.950 |
89.430 |
+0.180 |
3,035 |
43,255 |
+74 |
Jun10 |
091027 |
86.000 |
86.600 |
86.000 |
86.230 |
unch |
1,346 |
20,135 |
+261 |
Aug10 |
091027 |
85.550 |
86.200 |
85.550 |
86.100 |
+0.250 |
335 |
4,665 |
+151 |
Total Volume and Open Interest |
22,259 |
263,266 |
-661 |
Feeder Cattle(CME) |
Oct09 |
091027 |
93.800 |
93.950 |
93.700 |
93.850 |
unch |
272 |
1,427 |
-23 |
Nov09 |
091027 |
95.850 |
96.050 |
95.550 |
95.850 |
-0.035 |
1,621 |
5,766 |
-632 |
Jan10 |
091027 |
96.135 |
96.385 |
95.750 |
96.350 |
+0.350 |
1,594 |
13,600 |
+425 |
Mar10 |
091027 |
96.730 |
96.950 |
96.550 |
96.885 |
+0.205 |
219 |
3,374 |
+31 |
Apr10 |
091027 |
97.535 |
97.650 |
97.230 |
97.600 |
+0.100 |
49 |
677 |
+5 |
May10 |
091027 |
98.000 |
98.300 |
97.900 |
98.250 |
+0.250 |
32 |
1,324 |
+0 |
Aug10 |
091027 |
99.000 |
99.150 |
99.000 |
99.150 |
+0.050 |
1 |
310 |
+1 |
Total Volume and Open Interest |
3,788 |
26,479 |
-193 |
Lean Hogs(CME) |
Dec09 |
091027 |
53.850 |
55.680 |
53.450 |
55.430 |
+1.980 |
8,148 |
72,179 |
-564 |
Feb10 |
091027 |
60.830 |
61.900 |
60.785 |
61.700 |
+0.870 |
4,189 |
37,003 |
+705 |
Apr10 |
091027 |
65.550 |
66.400 |
65.350 |
65.950 |
+0.500 |
1,581 |
21,394 |
-36 |
May10 |
091027 |
70.975 |
71.300 |
70.600 |
71.225 |
+0.225 |
12 |
1,213 |
+3 |
Jun10 |
091027 |
74.200 |
74.580 |
73.785 |
74.350 |
+0.200 |
513 |
13,643 |
+210 |
Jul10 |
091027 |
74.385 |
74.385 |
73.700 |
74.250 |
+0.100 |
215 |
4,152 |
+100 |
Aug10 |
091027 |
73.600 |
73.700 |
73.285 |
73.300 |
-0.300 |
87 |
3,022 |
+44 |
Oct10 |
091027 |
66.800 |
67.000 |
66.550 |
66.680 |
-0.220 |
50 |
2,099 |
+28 |
Total Volume and Open Interest |
14,803 |
156,030 |
+493 |
Class III Milk(CME) |
Oct09 |
091027 |
12.78 |
12.78 |
12.76 |
12.76 |
unch |
10 |
3,535 |
+50 |
Nov09 |
091027 |
13.85 |
13.88 |
13.70 |
13.76 |
-0.04 |
97 |
4,021 |
-39 |
Dec09 |
091027 |
14.73 |
14.81 |
14.60 |
14.69 |
-0.06 |
153 |
4,836 |
+19 |
Jan10 |
091027 |
14.82 |
14.85 |
14.65 |
14.75 |
-0.05 |
122 |
2,371 |
+44 |
Feb10 |
091027 |
14.92 |
14.92 |
14.80 |
14.81 |
-0.06 |
82 |
1,601 |
+31 |
Total Volume and Open Interest |
675 |
24,819 |
+163 |
Cocoa(ICE) |
Dec09 |
091027 |
3374 |
3384 |
3315 |
3347 |
-7 |
10,430 |
60,127 |
+1,666 |
Mar10 |
091027 |
3385 |
3409 |
3343 |
3374 |
-5 |
2,989 |
40,233 |
-107 |
May10 |
091027 |
3402 |
3417 |
3364 |
3385 |
-1 |
324 |
14,930 |
-90 |
Jul10 |
091027 |
3377 |
3388 |
3362 |
3382 |
+3 |
97 |
5,614 |
-3 |
Sep10 |
091027 |
3394 |
3407 |
3364 |
3377 |
+2 |
58 |
4,115 |
+24 |
Dec10 |
091027 |
3369 |
3369 |
3369 |
3369 |
-4 |
7 |
3,245 |
-4 |
Mar11 |
091027 |
3369 |
3369 |
3369 |
3369 |
+1 |
15 |
6,979 |
+14 |
Total Volume and Open Interest |
13,920 |
141,699 |
+1,500 |
Coffee "C"(ICE) |
Dec09 |
091027 |
136.40 |
137.70 |
135.40 |
136.35 |
-0.15 |
12,417 |
71,212 |
-1,813 |
Mar10 |
091027 |
139.05 |
140.60 |
138.40 |
139.30 |
-0.15 |
3,802 |
27,440 |
+389 |
May10 |
091027 |
140.85 |
142.00 |
140.45 |
141.20 |
-0.15 |
150 |
12,216 |
+24 |
Jul10 |
091027 |
143.00 |
143.50 |
142.75 |
142.85 |
-0.15 |
56 |
3,916 |
+6 |
Sep10 |
091027 |
144.55 |
145.20 |
143.95 |
144.50 |
-0.15 |
32 |
4,169 |
+23 |
Dec10 |
091027 |
147.00 |
147.55 |
146.25 |
146.95 |
-0.10 |
16 |
3,108 |
+3 |
Total Volume and Open Interest |
16,494 |
123,252 |
-1,367 |
Orange Juice(ICE) |
Nov09 |
091027 |
111.30 |
114.40 |
109.85 |
113.30 |
+2.00 |
897 |
4,529 |
-586 |
Jan10 |
091027 |
114.90 |
118.65 |
113.90 |
117.40 |
+2.00 |
1,083 |
17,132 |
+536 |
Mar10 |
091027 |
117.60 |
121.75 |
117.45 |
120.70 |
+1.95 |
147 |
5,780 |
+67 |
May10 |
091027 |
121.85 |
124.50 |
121.85 |
123.80 |
+1.90 |
2 |
2,575 |
+2 |
Jul10 |
091027 |
127.65 |
127.65 |
126.90 |
126.90 |
+2.05 |
25 |
543 |
+25 |
Sep10 |
091027 |
129.95 |
130.00 |
129.25 |
130.00 |
+2.05 |
0 |
332 |
+0 |
Total Volume and Open Interest |
2,154 |
31,074 |
+44 |
Sugar #11(ICE) |
Mar10 |
091027 |
23.08 |
23.30 |
22.60 |
22.65 |
-0.28 |
42,786 |
367,051 |
+703 |
May10 |
091027 |
22.10 |
22.30 |
21.67 |
21.71 |
-0.28 |
10,726 |
96,242 |
-695 |
Jul10 |
091027 |
20.95 |
21.10 |
20.55 |
20.60 |
-0.22 |
7,550 |
120,935 |
+778 |
Oct10 |
091027 |
20.05 |
20.29 |
19.85 |
19.89 |
-0.13 |
2,203 |
86,033 |
+270 |
Mar11 |
091027 |
19.70 |
19.70 |
19.40 |
19.45 |
-0.06 |
1,324 |
48,275 |
-123 |
Total Volume and Open Interest |
66,701 |
774,975 |
+881 |
London Cocoa(LCE) |
Dec09 |
091027 |
2167 |
2185 |
2159 |
2172 |
-3 |
6,976 |
55,064 |
-719 |
Mar10 |
091027 |
2210 |
2219 |
2193 |
2207 |
-1 |
3,006 |
38,380 |
+165 |
May10 |
091027 |
2228 |
2246 |
2221 |
2236 |
+2 |
2,052 |
45,566 |
+561 |
Jul10 |
091027 |
2173 |
2173 |
2155 |
2163 |
-3 |
484 |
13,797 |
+384 |
Sep10 |
091027 |
2145 |
2146 |
2142 |
2146 |
-5 |
7 |
4,821 |
+5 |
Dec10 |
091027 |
2126 |
2126 |
2126 |
2126 |
-9 |
6 |
1,420 |
+6 |
Mar11 |
091027 |
2108 |
2108 |
2108 |
2108 |
-9 |
0 |
6,203 |
+0 |
Total Volume and Open Interest |
7,180 |
152,576 |
+0 |
London Sugar(LCE) |
Dec09 |
091027 |
580.60 |
582.50 |
570.00 |
570.20 |
-4.00 |
3,586 |
17,169 |
-542 |
Mar10 |
091027 |
594.40 |
597.60 |
585.00 |
585.60 |
-4.10 |
1,979 |
31,415 |
+121 |
May10 |
091027 |
587.10 |
590.80 |
578.60 |
579.20 |
-4.90 |
773 |
9,971 |
+154 |
Aug10 |
091027 |
564.00 |
566.70 |
555.60 |
555.80 |
-4.00 |
465 |
8,276 |
+65 |
Oct10 |
091027 |
536.00 |
536.30 |
528.10 |
528.30 |
-3.00 |
236 |
4,267 |
-45 |
Total Volume and Open Interest |
7,051 |
71,946 |
-253 |
Cotton(ICE) |
Dec09 |
091027 |
67.41 |
67.55 |
66.10 |
67.05 |
-0.36 |
10,209 |
120,966 |
+1,442 |
Mar10 |
091027 |
69.78 |
70.04 |
68.80 |
69.76 |
-0.25 |
3,935 |
44,938 |
+1,492 |
May10 |
091027 |
70.88 |
71.09 |
70.31 |
71.07 |
-0.17 |
403 |
4,197 |
+73 |
Jul10 |
091027 |
72.29 |
72.45 |
71.60 |
72.26 |
-0.07 |
645 |
8,885 |
+78 |
Oct10 |
091027 |
72.81 |
72.81 |
72.81 |
72.81 |
-0.07 |
0 |
113 |
+0 |
Dec10 |
091027 |
73.25 |
73.35 |
72.70 |
73.35 |
-0.25 |
112 |
5,744 |
+81 |
Total Volume and Open Interest |
15,324 |
185,040 |
+3,176 |
Lumber(CME) |
Nov09 |
091027 |
176.1 |
177.5 |
174.0 |
175.5 |
-0.1 |
170 |
2,032 |
-75 |
Jan10 |
091027 |
196.3 |
196.5 |
193.3 |
194.5 |
-0.5 |
585 |
6,122 |
-147 |
Mar10 |
091027 |
212.5 |
215.3 |
211.5 |
212.0 |
-1.0 |
473 |
1,024 |
+296 |
May10 |
091027 |
224.5 |
224.5 |
224.5 |
224.5 |
unch |
5 |
49 |
+5 |
Total Volume and Open Interest |
1,234 |
9,243 |
+79 |
Crude Oil(NYM) |
Dec09 |
091027 |
78.68 |
79.89 |
77.81 |
79.55 |
+0.87 |
363,907 |
360,602 |
+5,775 |
Jan10 |
091027 |
79.34 |
80.50 |
78.53 |
80.15 |
+0.78 |
83,847 |
156,284 |
+7,380 |
Feb10 |
091027 |
79.97 |
81.00 |
79.24 |
80.75 |
+0.71 |
29,299 |
63,429 |
+3,732 |
Mar10 |
091027 |
80.52 |
81.50 |
79.84 |
81.26 |
+0.68 |
16,436 |
47,249 |
+1,261 |
Apr10 |
091027 |
81.12 |
82.28 |
80.71 |
81.73 |
+0.67 |
6,040 |
21,167 |
+694 |
May10 |
091027 |
81.67 |
82.23 |
80.81 |
82.21 |
+0.68 |
5,624 |
20,580 |
+1,590 |
Jun10 |
091027 |
82.09 |
82.82 |
81.20 |
82.64 |
+0.67 |
15,936 |
98,337 |
+2,326 |
Jul10 |
091027 |
82.48 |
83.21 |
81.73 |
82.96 |
+0.66 |
2,850 |
32,569 |
+504 |
Aug10 |
091027 |
82.89 |
83.43 |
82.81 |
83.24 |
+0.65 |
1,672 |
11,458 |
-94 |
Sep10 |
091027 |
83.00 |
83.70 |
82.82 |
83.54 |
+0.64 |
2,050 |
23,218 |
+289 |
Oct10 |
091027 |
83.43 |
83.95 |
83.07 |
83.88 |
+0.64 |
1,054 |
13,940 |
+98 |
Nov10 |
091027 |
83.94 |
84.36 |
83.28 |
84.25 |
+0.64 |
862 |
15,607 |
+271 |
Dec10 |
091027 |
84.06 |
84.85 |
83.31 |
84.62 |
+0.64 |
18,565 |
114,940 |
-942 |
Jan11 |
091027 |
84.83 |
84.83 |
84.83 |
84.83 |
+0.63 |
559 |
14,326 |
-110 |
Feb11 |
091027 |
85.03 |
85.03 |
85.03 |
85.03 |
+0.63 |
102 |
7,159 |
+20 |
Mar11 |
091027 |
85.22 |
85.22 |
85.22 |
85.22 |
+0.63 |
32 |
5,477 |
-3 |
Total Volume and Open Interest |
557,291 |
1,225,154 |
+22,794 |
e-miNY Crude Oil(NYM) |
Oct09 |
090921 |
72.050 |
72.200 |
68.975 |
69.700 |
-2.350 |
7,352 |
3,357 |
-509 |
Nov09 |
091019 |
78.850 |
79.650 |
78.100 |
79.600 |
+1.075 |
9,026 |
4,656 |
+226 |
Dec09 |
091027 |
78.650 |
79.875 |
77.800 |
79.550 |
+0.875 |
16,271 |
6,090 |
+420 |
Jan10 |
091027 |
79.425 |
80.400 |
78.675 |
80.150 |
+0.775 |
165 |
510 |
+10 |
Feb10 |
091027 |
80.175 |
80.750 |
79.925 |
80.750 |
+0.700 |
44 |
244 |
+14 |
Mar10 |
091027 |
81.250 |
81.250 |
81.250 |
81.250 |
+0.675 |
2 |
134 |
+0 |
Apr10 |
091027 |
81.725 |
81.725 |
81.725 |
81.725 |
+0.675 |
0 |
2 |
+0 |
May10 |
091027 |
82.200 |
82.200 |
82.200 |
82.200 |
+0.675 |
0 |
3 |
+0 |
Jun10 |
091027 |
82.650 |
82.650 |
82.650 |
82.650 |
+0.675 |
0 |
9 |
+0 |
Jul10 |
091027 |
82.950 |
82.950 |
82.950 |
82.950 |
+0.650 |
0 |
7 |
+0 |
Total Volume and Open Interest |
16,483 |
7,083 |
+444 |
Heating Oil(NYM) |
Nov09 |
091027 |
203.55 |
206.42 |
201.85 |
205.51 |
+2.16 |
26,448 |
23,810 |
-4,302 |
Dec09 |
091027 |
206.51 |
209.20 |
204.57 |
207.92 |
+1.61 |
49,822 |
88,079 |
+2,758 |
Jan10 |
091027 |
209.88 |
212.31 |
207.90 |
211.02 |
+1.31 |
8,624 |
52,860 |
+258 |
Feb10 |
091027 |
212.76 |
214.63 |
210.34 |
213.32 |
+1.23 |
4,434 |
24,643 |
+855 |
Mar10 |
091027 |
213.63 |
215.91 |
212.35 |
214.63 |
+1.18 |
3,546 |
18,335 |
-103 |
Apr10 |
091027 |
213.10 |
216.22 |
213.10 |
215.19 |
+1.03 |
1,963 |
12,163 |
-11 |
May10 |
091027 |
217.18 |
217.18 |
215.65 |
215.94 |
+0.93 |
1,525 |
12,069 |
-22 |
Jun10 |
091027 |
216.85 |
217.52 |
215.56 |
216.99 |
+0.88 |
3,707 |
22,377 |
-115 |
Jul10 |
091027 |
218.84 |
218.84 |
218.84 |
218.84 |
+0.88 |
694 |
7,083 |
-82 |
Aug10 |
091027 |
221.14 |
221.14 |
221.14 |
221.14 |
+0.93 |
276 |
3,141 |
+8 |
Sep10 |
091027 |
222.20 |
223.59 |
221.90 |
223.59 |
+0.88 |
254 |
6,047 |
-61 |
Oct10 |
091027 |
224.25 |
225.84 |
224.25 |
225.84 |
+0.83 |
373 |
2,624 |
-6 |
Total Volume and Open Interest |
103,662 |
319,454 |
-557 |
Gasoline(NYMEX) |
Nov09 |
091027 |
204.03 |
207.62 |
202.50 |
207.05 |
+3.67 |
23,459 |
25,935 |
-1,713 |
Dec09 |
091027 |
204.29 |
207.37 |
202.55 |
206.72 |
+2.95 |
47,786 |
96,882 |
+3,383 |
Jan10 |
091027 |
206.00 |
208.25 |
203.81 |
207.70 |
+2.42 |
20,205 |
46,416 |
+887 |
Feb10 |
091027 |
209.00 |
209.14 |
205.66 |
209.03 |
+2.03 |
7,758 |
18,730 |
+664 |
Mar10 |
091027 |
210.19 |
211.25 |
208.00 |
210.55 |
+1.70 |
6,711 |
17,752 |
+494 |
Apr10 |
091027 |
220.95 |
221.68 |
218.92 |
221.68 |
+1.39 |
3,859 |
11,788 |
+736 |
May10 |
091027 |
220.99 |
221.78 |
219.80 |
221.78 |
+1.09 |
1,913 |
5,873 |
+176 |
Jun10 |
091027 |
221.00 |
222.00 |
219.12 |
221.68 |
+0.84 |
1,909 |
6,977 |
+406 |
Jul10 |
091027 |
221.65 |
221.65 |
219.38 |
221.33 |
+0.79 |
51 |
2,365 |
-1 |
Aug10 |
091027 |
218.95 |
220.83 |
218.95 |
220.83 |
+0.74 |
28 |
2,479 |
+2 |
Total Volume and Open Interest |
114,060 |
246,846 |
+5,096 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091027 |
207.05 |
207.05 |
207.05 |
207.05 |
+3.67 |
2 |
3 |
-2 |
Dec09 |
091027 |
206.72 |
206.72 |
206.72 |
206.72 |
+2.95 |
2 |
7 |
+2 |
Jan10 |
091027 |
207.70 |
207.70 |
207.70 |
207.70 |
+2.42 |
|
|
|
Feb10 |
091027 |
209.03 |
209.03 |
209.03 |
209.03 |
+2.03 |
|
|
|
Total Volume and Open Interest |
4 |
10 |
+0 |
Natural Gas(NYM) |
Nov09 |
091027 |
4.520 |
4.637 |
4.476 |
4.557 |
+0.044 |
84,955 |
32,039 |
-1,845 |
Dec09 |
091027 |
5.212 |
5.366 |
5.173 |
5.282 |
+0.070 |
74,315 |
142,206 |
+11,517 |
Jan10 |
091027 |
5.530 |
5.705 |
5.523 |
5.627 |
+0.073 |
23,635 |
110,646 |
-1,239 |
Feb10 |
091027 |
5.607 |
5.760 |
5.583 |
5.682 |
+0.069 |
7,729 |
40,076 |
-286 |
Mar10 |
091027 |
5.550 |
5.706 |
5.535 |
5.636 |
+0.066 |
8,641 |
60,228 |
-893 |
Apr10 |
091027 |
5.527 |
5.639 |
5.524 |
5.613 |
+0.062 |
6,976 |
49,158 |
+1,155 |
May10 |
091027 |
5.581 |
5.683 |
5.581 |
5.666 |
+0.060 |
2,522 |
30,589 |
+419 |
Jun10 |
091027 |
5.656 |
5.811 |
5.656 |
5.743 |
+0.060 |
1,475 |
16,853 |
-94 |
Jul10 |
091027 |
5.783 |
5.853 |
5.781 |
5.833 |
+0.060 |
1,069 |
15,405 |
-146 |
Aug10 |
091027 |
5.898 |
5.975 |
5.876 |
5.911 |
+0.058 |
1,190 |
12,283 |
+260 |
Sep10 |
091027 |
5.921 |
5.975 |
5.910 |
5.966 |
+0.058 |
1,054 |
12,789 |
+108 |
Oct10 |
091027 |
6.101 |
6.181 |
6.055 |
6.121 |
+0.060 |
2,103 |
31,394 |
+40 |
Nov10 |
091027 |
6.464 |
6.517 |
6.464 |
6.506 |
+0.055 |
226 |
7,592 |
+76 |
Dec10 |
091027 |
6.780 |
6.910 |
6.780 |
6.861 |
+0.052 |
1,091 |
16,680 |
-149 |
Jan11 |
091027 |
7.049 |
7.137 |
7.049 |
7.086 |
+0.050 |
732 |
10,420 |
+222 |
Feb11 |
091027 |
7.080 |
7.087 |
7.054 |
7.076 |
+0.050 |
112 |
5,886 |
+29 |
Total Volume and Open Interest |
219,731 |
712,866 |
+9,126 |
Brent Crude Oil(ICE) |
Dec09 |
091027 |
77.23 |
78.45 |
76.42 |
77.92 |
+0.66 |
142,029 |
232,577 |
-8,125 |
Jan10 |
091027 |
78.18 |
79.17 |
77.21 |
78.66 |
+0.62 |
40,975 |
114,338 |
+1,395 |
Feb10 |
091027 |
78.81 |
79.88 |
77.96 |
79.39 |
+0.59 |
23,924 |
48,272 |
+253 |
Mar10 |
091027 |
79.56 |
80.35 |
78.62 |
80.04 |
+0.57 |
10,429 |
23,133 |
+1,730 |
Apr10 |
091027 |
80.20 |
80.97 |
79.53 |
80.67 |
+0.55 |
6,590 |
15,455 |
-1,280 |
May10 |
091027 |
80.78 |
81.57 |
80.00 |
81.29 |
+0.54 |
6,318 |
13,382 |
+442 |
Jun10 |
091027 |
81.44 |
82.16 |
80.52 |
81.89 |
+0.53 |
10,322 |
49,559 |
-1,070 |
Jul10 |
091027 |
81.89 |
82.44 |
81.07 |
82.44 |
+0.53 |
3,386 |
11,931 |
+349 |
Aug10 |
091027 |
81.67 |
82.94 |
81.67 |
82.94 |
+0.53 |
1,393 |
8,701 |
+52 |
Sep10 |
091027 |
82.90 |
83.43 |
82.90 |
83.43 |
+0.53 |
839 |
4,419 |
+41 |
Oct10 |
091027 |
83.34 |
83.88 |
83.34 |
83.88 |
+0.54 |
1,374 |
9,862 |
+249 |
Nov10 |
091027 |
83.68 |
84.22 |
83.68 |
84.22 |
+0.54 |
629 |
6,360 |
-117 |
Dec10 |
091027 |
84.06 |
84.95 |
83.27 |
84.54 |
+0.53 |
7,263 |
70,692 |
-66 |
Jan11 |
091027 |
84.35 |
84.86 |
84.35 |
84.86 |
+0.51 |
60 |
7,581 |
-4 |
Total Volume and Open Interest |
259,361 |
702,412 |
-5,499 |
Gas Oil(ICE) |
Nov09 |
091027 |
639.00 |
643.50 |
630.00 |
640.75 |
+4.25 |
45,455 |
82,499 |
-2,191 |
Dec09 |
091027 |
644.00 |
650.75 |
637.00 |
647.75 |
+3.75 |
63,004 |
137,029 |
+7,205 |
Jan10 |
091027 |
655.25 |
659.00 |
645.75 |
656.25 |
+3.50 |
20,450 |
76,585 |
+2,478 |
Feb10 |
091027 |
662.00 |
665.50 |
652.75 |
662.75 |
+3.00 |
8,112 |
32,920 |
-407 |
Mar10 |
091027 |
665.25 |
671.25 |
661.75 |
668.75 |
+2.75 |
4,972 |
31,542 |
-673 |
Apr10 |
091027 |
674.25 |
675.00 |
668.25 |
675.00 |
+2.75 |
4,010 |
16,545 |
-399 |
May10 |
091027 |
677.75 |
681.25 |
677.75 |
681.25 |
+2.50 |
3,122 |
17,032 |
+270 |
Jun10 |
091027 |
686.50 |
690.25 |
680.50 |
687.25 |
+2.50 |
8,413 |
40,784 |
-2,150 |
Jul10 |
091027 |
694.25 |
694.25 |
694.25 |
694.25 |
+2.50 |
2,263 |
13,353 |
-536 |
Aug10 |
091027 |
701.25 |
701.25 |
701.25 |
701.25 |
+2.25 |
981 |
12,549 |
-165 |
Total Volume and Open Interest |
165,774 |
584,378 |
+3,453 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091027 |
1.952 |
1.985 |
1.952 |
1.980 |
+0.009 |
54 |
317 |
-19 |
Dec09 |
091027 |
1.894 |
1.896 |
1.880 |
1.885 |
-0.008 |
100 |
707 |
-42 |
Jan10 |
091027 |
1.845 |
1.855 |
1.835 |
1.839 |
-0.004 |
20 |
1,054 |
+7 |
Feb10 |
091027 |
1.825 |
1.825 |
1.800 |
1.809 |
-0.016 |
24 |
356 |
+11 |
Mar10 |
091027 |
1.810 |
1.815 |
1.799 |
1.807 |
-0.018 |
79 |
508 |
+70 |
Apr10 |
091027 |
1.810 |
1.825 |
1.805 |
1.810 |
-0.015 |
31 |
362 |
+0 |
May10 |
091027 |
1.819 |
1.825 |
1.800 |
1.800 |
-0.010 |
5 |
234 |
+5 |
Total Volume and Open Interest |
360 |
5,621 |
+74 |
WTI Crude Oil(ICE) |
Dec09 |
091027 |
78.61 |
79.88 |
77.81 |
79.55 |
+0.87 |
90,866 |
128,403 |
-2,242 |
Jan10 |
091027 |
79.49 |
80.46 |
78.52 |
80.15 |
+0.78 |
28,739 |
56,659 |
-62 |
Feb10 |
091027 |
80.21 |
80.94 |
79.26 |
80.75 |
+0.71 |
11,042 |
26,204 |
+953 |
Mar10 |
091027 |
80.62 |
81.35 |
80.16 |
81.26 |
+0.68 |
7,044 |
15,075 |
-217 |
Apr10 |
091027 |
81.11 |
81.77 |
80.65 |
81.73 |
+0.67 |
4,141 |
9,004 |
-283 |
May10 |
091027 |
81.60 |
82.24 |
81.46 |
82.21 |
+0.68 |
3,840 |
7,365 |
+141 |
Jun10 |
091027 |
82.05 |
82.82 |
81.42 |
82.64 |
+0.67 |
7,211 |
30,732 |
+802 |
Jul10 |
091027 |
82.39 |
82.96 |
82.39 |
82.96 |
+0.66 |
3,207 |
22,446 |
-1,264 |
Aug10 |
091027 |
83.24 |
83.24 |
83.24 |
83.24 |
+0.65 |
777 |
6,763 |
+116 |
Sep10 |
091027 |
82.71 |
83.54 |
82.68 |
83.54 |
+0.64 |
462 |
9,460 |
-8 |
Oct10 |
091027 |
83.00 |
83.88 |
83.00 |
83.88 |
+0.64 |
268 |
5,657 |
-25 |
Nov10 |
091027 |
83.37 |
84.25 |
83.37 |
84.25 |
+0.64 |
130 |
6,871 |
+13 |
Dec10 |
091027 |
84.14 |
84.88 |
83.50 |
84.62 |
+0.64 |
6,515 |
60,357 |
+95 |
Jan11 |
091027 |
84.83 |
84.83 |
84.83 |
84.83 |
+0.63 |
34 |
10,818 |
+0 |
Feb11 |
091027 |
85.03 |
85.03 |
85.03 |
85.03 |
+0.63 |
7 |
3,393 |
+2 |
Mar11 |
091027 |
85.22 |
85.22 |
85.22 |
85.22 |
+0.63 |
9 |
2,952 |
+1 |
Total Volume and Open Interest |
167,001 |
478,047 |
-1,498 |
US Dollar Index(ICE) |
Dec09 |
091027 |
76.220 |
76.490 |
75.905 |
76.280 |
+0.085 |
18,504 |
35,846 |
-626 |
Mar10 |
091027 |
76.300 |
76.750 |
76.300 |
76.585 |
+0.070 |
19 |
2,190 |
+7 |
Jun10 |
091027 |
76.855 |
76.855 |
76.855 |
76.855 |
+0.060 |
2 |
6 |
+2 |
Total Volume and Open Interest |
18,525 |
38,042 |
-617 |
Australian Dollar(CME) |
Dec09 |
091027 |
91.24 |
91.77 |
90.79 |
91.28 |
+0.32 |
96,386 |
113,338 |
-1,122 |
Mar10 |
091027 |
90.38 |
90.84 |
89.91 |
90.37 |
+0.32 |
100 |
1,186 |
+48 |
Jun10 |
091027 |
89.36 |
89.36 |
89.04 |
89.36 |
+0.32 |
2 |
7 |
+2 |
Total Volume and Open Interest |
96,488 |
114,548 |
-1,072 |
British Pound(CME) |
Dec09 |
091027 |
163.14 |
164.35 |
162.81 |
163.82 |
+0.83 |
131,659 |
95,755 |
-4,011 |
Mar10 |
091027 |
163.48 |
164.27 |
162.82 |
163.77 |
+0.83 |
56 |
362 |
-5 |
Jun10 |
091027 |
163.72 |
164.01 |
162.89 |
163.72 |
+0.83 |
4 |
120 |
-1 |
Total Volume and Open Interest |
131,719 |
96,257 |
-4,017 |
Canadian Dollar(CME) |
Dec09 |
091027 |
93.49 |
94.10 |
93.30 |
94.04 |
+0.37 |
81,270 |
100,098 |
-3,082 |
Mar10 |
091027 |
93.64 |
94.07 |
93.31 |
94.03 |
+0.37 |
350 |
2,441 |
+133 |
Jun10 |
091027 |
93.81 |
94.04 |
93.39 |
94.02 |
+0.37 |
57 |
379 |
+19 |
Sep10 |
091027 |
93.97 |
94.01 |
93.40 |
93.97 |
+0.37 |
31 |
415 |
+9 |
Total Volume and Open Interest |
81,732 |
103,470 |
-2,907 |
Japanese Yen(CME) |
Dec09 |
091027 |
108.44 |
109.07 |
108.34 |
108.98 |
+0.54 |
82,731 |
116,290 |
-530 |
Mar10 |
091027 |
108.77 |
109.11 |
108.44 |
109.05 |
+0.53 |
50 |
209 |
-1 |
Jun10 |
091027 |
109.17 |
109.17 |
108.62 |
109.17 |
+0.53 |
1 |
12 |
+0 |
Total Volume and Open Interest |
82,782 |
116,532 |
-531 |
Swiss Franc(CME) |
Dec09 |
091027 |
98.20 |
98.56 |
97.58 |
97.93 |
-0.23 |
65,356 |
55,694 |
-3,084 |
Mar10 |
091027 |
97.86 |
98.59 |
97.67 |
97.99 |
-0.23 |
8 |
109 |
+8 |
Jun10 |
091027 |
98.11 |
98.52 |
97.99 |
98.11 |
-0.23 |
0 |
5 |
+0 |
Total Volume and Open Interest |
65,364 |
55,809 |
-3,076 |
EuroFX(CME) |
Dec09 |
091027 |
148.70 |
149.27 |
147.67 |
148.06 |
-0.51 |
261,141 |
166,175 |
-2,945 |
Mar10 |
091027 |
148.62 |
149.18 |
147.61 |
147.99 |
-0.51 |
300 |
1,354 |
+1 |
Jun10 |
091027 |
147.85 |
148.94 |
147.68 |
147.92 |
-0.51 |
2 |
134 |
+0 |
Total Volume and Open Interest |
261,445 |
167,671 |
-2,943 |
Mexican Peso(CME) |
Nov09 |
091027 |
750.8 |
750.8 |
749.8 |
750.8 |
+1.0 |
0 |
1 |
+0 |
Dec09 |
091027 |
747.0 |
752.8 |
743.2 |
750.2 |
+1.0 |
22,526 |
89,823 |
-250 |
Total Volume and Open Interest |
22,527 |
91,969 |
-264 |
Brazilian Real(CME) |
Nov09 |
091027 |
575.10 |
576.25 |
575.10 |
575.10 |
-1.15 |
|
|
|
Dec09 |
091027 |
571.50 |
572.30 |
571.50 |
572.30 |
+4.80 |
55 |
2,438 |
+6 |
Jan10 |
091027 |
568.45 |
570.20 |
568.45 |
568.45 |
-1.75 |
|
|
|
Feb10 |
091027 |
565.15 |
566.85 |
565.15 |
565.15 |
-1.70 |
|
|
|
Total Volume and Open Interest |
55 |
2,444 |
+6 |
30-Year T-Bonds(CBOT) |
Dec09 |
091027 |
117~290 |
119~110 |
117~270 |
119~040 |
+1~020 |
239,871 |
723,789 |
+2,064 |
Mar10 |
091027 |
117~190 |
118~210 |
117~080 |
118~140 |
+1~020 |
744 |
8,113 |
+123 |
Jun10 |
091027 |
117~000 |
117~000 |
115~310 |
117~000 |
+1~010 |
0 |
8 |
+0 |
Total Volume and Open Interest |
240,615 |
731,910 |
+2,187 |
10-Year T-Notes(CBOT) |
Dec09 |
091027 |
117~010 |
117~315 |
116~315 |
117~295 |
+0~270 |
963,553 |
1,246,172 |
+26,885 |
Mar10 |
091027 |
115~265 |
116~165 |
115~215 |
116~165 |
+0~270 |
470 |
15,262 |
+46 |
Jun10 |
091027 |
115~035 |
115~035 |
114~085 |
115~035 |
+0~270 |
|
|
|
Total Volume and Open Interest |
964,023 |
1,261,434 |
+26,931 |
5-Year T-Notes(CBOT) |
Dec09 |
091027 |
115~043 |
116~000 |
115~041 |
115~122 |
+0~077 |
446,003 |
754,911 |
+8,346 |
Mar10 |
091027 |
114~016 |
114~082 |
114~005 |
114~082 |
+0~077 |
2,662 |
2,966 |
+1,637 |
Jun10 |
091027 |
113~042 |
113~042 |
112~093 |
113~042 |
+0~077 |
|
|
|
Total Volume and Open Interest |
448,665 |
757,877 |
+9,983 |
2 Year T-Notes(CBOT) |
Dec09 |
091027 |
108~052 |
108~079 |
108~050 |
108~076 |
+0~024 |
221,343 |
976,482 |
+22,875 |
Mar10 |
091027 |
107~121 |
107~124 |
107~099 |
107~124 |
+0~025 |
2 |
14,309 |
+0 |
Jun10 |
091027 |
107~048 |
107~048 |
107~024 |
107~048 |
+0~024 |
0 |
6,830 |
+0 |
Total Volume and Open Interest |
221,345 |
997,621 |
+22,875 |
Eurodollars(CME) |
Dec09 |
091027 |
99.650 |
99.680 |
99.650 |
99.675 |
+0.025 |
103,652 |
1,023,866 |
+7,160 |
Mar10 |
091027 |
99.410 |
99.475 |
99.405 |
99.465 |
+0.055 |
170,952 |
1,070,246 |
-16,656 |
Jun10 |
091027 |
99.035 |
99.150 |
99.035 |
99.140 |
+0.095 |
201,317 |
884,636 |
-17,822 |
Sep10 |
091027 |
98.630 |
98.760 |
98.625 |
98.755 |
+0.125 |
219,509 |
679,315 |
-6,693 |
Dec10 |
091027 |
98.195 |
98.350 |
98.195 |
98.340 |
+0.145 |
301,636 |
828,205 |
-2,866 |
Mar11 |
091027 |
97.815 |
97.970 |
97.810 |
97.965 |
+0.155 |
268,690 |
489,144 |
-10,321 |
Jun11 |
091027 |
97.465 |
97.620 |
97.455 |
97.610 |
+0.155 |
171,562 |
495,966 |
-3,777 |
Sep11 |
091027 |
97.155 |
97.315 |
97.155 |
97.300 |
+0.150 |
114,692 |
374,144 |
-558 |
Dec11 |
091027 |
96.865 |
97.025 |
96.860 |
97.010 |
+0.150 |
58,679 |
241,690 |
-1,556 |
Mar12 |
091027 |
96.635 |
96.790 |
96.625 |
96.775 |
+0.145 |
55,405 |
174,905 |
+2,374 |
Jun12 |
091027 |
96.410 |
96.570 |
96.400 |
96.550 |
+0.140 |
40,020 |
153,012 |
+4,971 |
Sep12 |
091027 |
96.225 |
96.375 |
96.210 |
96.355 |
+0.135 |
35,021 |
91,643 |
+878 |
Dec12 |
091027 |
96.045 |
96.180 |
96.030 |
96.165 |
+0.130 |
10,792 |
54,853 |
+1,352 |
Mar13 |
091027 |
95.895 |
96.040 |
95.895 |
96.030 |
+0.125 |
6,512 |
54,089 |
+387 |
Jun13 |
091027 |
95.775 |
95.900 |
95.760 |
95.895 |
+0.120 |
6,856 |
42,439 |
+1,382 |
Sep13 |
091027 |
95.655 |
95.780 |
95.645 |
95.770 |
+0.115 |
4,845 |
51,473 |
+851 |
Dec13 |
091027 |
95.515 |
95.645 |
95.515 |
95.640 |
+0.110 |
3,394 |
29,536 |
+251 |
Mar14 |
091027 |
95.430 |
95.560 |
95.430 |
95.555 |
+0.105 |
2,928 |
27,771 |
+655 |
Total Volume and Open Interest |
1,794,241 |
6,952,040 |
-37,076 |
30 Day Federal Funds(CBOT) |
Oct09 |
091027 |
99.878 |
99.882 |
99.878 |
99.880 |
+0.002 |
1,289 |
46,484 |
-886 |
Nov09 |
091027 |
99.850 |
99.860 |
99.845 |
99.855 |
+0.005 |
2,017 |
75,735 |
+39 |
Dec09 |
091027 |
99.840 |
99.850 |
99.835 |
99.845 |
+0.010 |
2,440 |
63,832 |
-550 |
Jan10 |
091027 |
99.810 |
99.820 |
99.810 |
99.815 |
+0.005 |
8,716 |
66,585 |
+2,663 |
Feb10 |
091027 |
99.750 |
99.770 |
99.750 |
99.765 |
+0.015 |
9,317 |
71,117 |
+548 |
Mar10 |
091027 |
99.710 |
99.725 |
99.705 |
99.720 |
+0.015 |
8,754 |
39,200 |
-2,229 |
Total Volume and Open Interest |
46,474 |
503,507 |
+1,010 |
30 Day Fed Funds(e-CBOT) |
Oct09 |
090519 |
99.735 |
99.745 |
99.730 |
99.745 |
unch |
3,561 |
31,388 |
|
Nov09 |
090519 |
99.690 |
99.700 |
99.690 |
99.700 |
unch |
4,182 |
50,156 |
|
Dec09 |
090519 |
99.655 |
99.670 |
99.655 |
99.670 |
unch |
2,601 |
26,684 |
|
Jan10 |
090519 |
99.600 |
99.615 |
99.595 |
99.615 |
unch |
2,329 |
25,494 |
|
Feb10 |
090519 |
99.505 |
99.520 |
99.500 |
99.515 |
unch |
3,201 |
23,868 |
|
Mar10 |
090519 |
99.440 |
99.455 |
99.435 |
99.450 |
unch |
400 |
6,491 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Dec09 |
091027 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
0 |
2,129 |
+0 |
Mar10 |
091027 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
0 |
614 |
+0 |
Jun10 |
091027 |
99.510 |
99.510 |
99.510 |
99.510 |
-0.015 |
|
|
|
Sep10 |
091027 |
99.500 |
99.500 |
99.500 |
99.500 |
-0.010 |
0 |
100 |
+0 |
Dec10 |
091027 |
99.440 |
99.440 |
99.440 |
99.440 |
-0.010 |
0 |
1 |
+0 |
Mar11 |
091027 |
99.355 |
99.355 |
99.355 |
99.355 |
-0.010 |
|
|
|
Jun11 |
091027 |
99.295 |
99.295 |
99.295 |
99.295 |
-0.010 |
|
|
|
Sep11 |
091027 |
99.295 |
99.295 |
99.295 |
99.295 |
-0.010 |
|
|
|
Dec11 |
091027 |
99.100 |
99.110 |
99.100 |
99.100 |
-0.010 |
|
|
|
Mar12 |
091027 |
99.065 |
99.075 |
99.065 |
99.065 |
-0.010 |
|
|
|
Total Volume and Open Interest |
0 |
2,844 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091027 |
99.49 |
99.49 |
99.49 |
99.49 |
-0.01 |
0 |
3,664 |
+2 |
Mar10 |
091027 |
99.49 |
99.50 |
99.49 |
99.50 |
-0.01 |
200 |
3,742 |
-1 |
Jun10 |
091027 |
99.52 |
99.52 |
99.52 |
99.52 |
-0.01 |
0 |
1,879 |
+0 |
Sep10 |
091027 |
99.49 |
99.50 |
99.49 |
99.50 |
-0.01 |
0 |
1,758 |
+48 |
Dec10 |
091027 |
99.44 |
99.44 |
99.44 |
99.44 |
-0.01 |
0 |
842 |
+0 |
Mar11 |
091027 |
99.36 |
99.36 |
99.36 |
99.36 |
-0.01 |
0 |
562 |
+0 |
Jun11 |
091027 |
99.29 |
99.29 |
99.29 |
99.29 |
-0.01 |
0 |
52 |
+0 |
Sep11 |
091027 |
99.29 |
99.29 |
99.29 |
99.29 |
-0.01 |
0 |
51 |
+0 |
Total Volume and Open Interest |
200 |
14,022 |
+49 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091027 |
137.98 |
138.10 |
137.70 |
137.70 |
-0.30 |
1,735 |
14,242 |
-209 |
Mar10 |
091027 |
137.47 |
137.47 |
137.47 |
137.47 |
-0.30 |
|
|
|
Jun10 |
091027 |
137.47 |
137.47 |
137.47 |
137.47 |
-0.30 |
|
|
|
Total Volume and Open Interest |
1,735 |
14,242 |
-209 |
Euro-Bund(EUREX) |
Dec09 |
091027 |
120.78 |
121.66 |
120.72 |
121.52 |
+0.69 |
719,980 |
941,251 |
-19,402 |
Mar10 |
091027 |
120.56 |
121.29 |
120.56 |
121.21 |
+0.71 |
444 |
9,898 |
-268 |
Jun10 |
091027 |
120.87 |
120.87 |
120.87 |
120.87 |
+0.69 |
150 |
1 |
+0 |
Total Volume and Open Interest |
720,574 |
951,150 |
-19,670 |
Euro-Bobl(EUREX) |
Dec09 |
091027 |
115.05 |
115.62 |
115.02 |
115.52 |
+0.42 |
392,598 |
643,019 |
-8,475 |
Mar10 |
091027 |
114.89 |
115.28 |
114.89 |
115.28 |
+0.44 |
101 |
4,238 |
+100 |
Jun10 |
091027 |
114.82 |
114.82 |
114.82 |
114.82 |
+0.42 |
|
|
|
Total Volume and Open Interest |
392,699 |
647,257 |
-8,375 |
3-Mth Euribor(EUREX) |
Dec09 |
091027 |
99.215 |
99.240 |
99.215 |
99.235 |
+0.020 |
1,389 |
9,633 |
-392 |
Mar10 |
091027 |
99.025 |
99.045 |
99.025 |
99.040 |
+0.035 |
82 |
6,646 |
+49 |
Jun10 |
091027 |
98.700 |
98.725 |
98.700 |
98.725 |
+0.055 |
4 |
5,086 |
+0 |
Total Volume and Open Interest |
1,515 |
25,182 |
-348 |
Long Gilt(LIFFE) |
Dec09 |
091027 |
117~26 |
118~24 |
117~25 |
118~18 |
+0~25 |
59,629 |
234,363 |
-3,957 |
Mar10 |
091027 |
116~31 |
116~31 |
116~31 |
116~31 |
+0~25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
59,629 |
234,383 |
-3,957 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091027 |
99.40 |
99.45 |
99.40 |
99.44 |
+0.03 |
34,276 |
354,159 |
-623 |
Mar10 |
091027 |
99.18 |
99.24 |
99.17 |
99.23 |
+0.04 |
42,836 |
383,454 |
+3,940 |
Jun10 |
091027 |
98.73 |
98.82 |
98.71 |
98.80 |
+0.06 |
41,466 |
361,137 |
+6,731 |
Sep10 |
091027 |
98.21 |
98.31 |
98.18 |
98.29 |
+0.08 |
37,373 |
280,253 |
+6,446 |
Dec10 |
091027 |
97.67 |
97.80 |
97.65 |
97.77 |
+0.08 |
32,907 |
312,187 |
+2,320 |
Mar11 |
091027 |
97.24 |
97.36 |
97.20 |
97.33 |
+0.08 |
32,220 |
215,969 |
-485 |
Total Volume and Open Interest |
265,606 |
2,374,719 |
+21,847 |
3-Mth Euribor(LIFFE) |
Dec09 |
091027 |
99.220 |
99.245 |
99.210 |
99.235 |
+0.020 |
81,534 |
585,889 |
-11,780 |
Mar10 |
091027 |
99.010 |
99.050 |
99.000 |
99.040 |
+0.035 |
107,843 |
615,494 |
+5,710 |
Jun10 |
091027 |
98.660 |
98.740 |
98.655 |
98.725 |
+0.055 |
110,649 |
524,894 |
+20 |
Total Volume and Open Interest |
629,668 |
3,159,284 |
-9,402 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091027 |
95.65 |
95.67 |
95.63 |
95.67 |
+0.02 |
15,466 |
320,484 |
+7,169 |
Mar10 |
091027 |
95.00 |
95.03 |
94.96 |
95.02 |
+0.02 |
9,208 |
215,192 |
+3,309 |
Jun10 |
091027 |
94.59 |
94.63 |
94.56 |
94.62 |
+0.03 |
2,960 |
120,220 |
+243 |
Sep10 |
091027 |
94.27 |
94.32 |
94.24 |
94.32 |
+0.05 |
4,014 |
78,305 |
+1,971 |
Dec10 |
091027 |
94.03 |
94.07 |
94.00 |
94.07 |
+0.05 |
1,816 |
47,759 |
+904 |
Mar11 |
091027 |
93.82 |
93.89 |
93.81 |
93.88 |
+0.05 |
735 |
26,324 |
-201 |
Jun11 |
091027 |
93.67 |
93.73 |
93.65 |
93.73 |
+0.05 |
705 |
17,234 |
-247 |
Sep11 |
091027 |
93.55 |
93.61 |
93.55 |
93.61 |
+0.05 |
545 |
10,983 |
+377 |
Dec11 |
091027 |
93.45 |
93.50 |
93.45 |
93.50 |
+0.05 |
20 |
4,694 |
+13 |
Mar12 |
091027 |
93.43 |
93.43 |
93.43 |
93.43 |
+0.05 |
0 |
1,870 |
+0 |
Total Volume and Open Interest |
35,469 |
843,649 |
+13,538 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091027 |
94.25 |
94.29 |
94.19 |
94.28 |
+0.02 |
25,526 |
356,255 |
+3,806 |
Mar10 |
091027 |
94.28 |
94.28 |
94.28 |
94.28 |
+0.02 |
|
|
|
Total Volume and Open Interest |
25,526 |
356,255 |
+3,806 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091027 |
94.56 |
94.63 |
94.52 |
94.62 |
+0.05 |
73,681 |
573,872 |
+6,381 |
Mar10 |
091027 |
94.62 |
94.62 |
94.62 |
94.62 |
+0.05 |
|
|
|
Total Volume and Open Interest |
73,681 |
573,872 |
+6,381 |
Gold(CMX) |
Oct09 |
091027 |
1039.5 |
1042.1 |
1034.7 |
1034.7 |
-7.4 |
76 |
196 |
-60 |
Dec09 |
091027 |
1038.5 |
1044.3 |
1032.9 |
1035.4 |
-7.4 |
162,321 |
353,459 |
+4,150 |
Feb10 |
091027 |
1039.4 |
1045.0 |
1034.1 |
1036.5 |
-7.4 |
7,802 |
43,463 |
+745 |
Apr10 |
091027 |
1041.0 |
1045.7 |
1035.0 |
1037.4 |
-7.5 |
1,478 |
31,558 |
+646 |
Jun10 |
091027 |
1042.2 |
1046.1 |
1037.1 |
1038.4 |
-7.6 |
455 |
13,523 |
+71 |
Aug10 |
091027 |
1047.2 |
1047.2 |
1039.9 |
1039.9 |
-7.7 |
195 |
8,831 |
+155 |
Oct10 |
091027 |
1047.8 |
1047.8 |
1041.7 |
1041.7 |
-7.8 |
40 |
4,567 |
-7 |
Dec10 |
091027 |
1047.7 |
1052.0 |
1042.5 |
1044.0 |
-7.9 |
500 |
16,941 |
+100 |
Feb11 |
091027 |
1050.0 |
1050.0 |
1046.8 |
1046.8 |
-8.1 |
0 |
2,254 |
+0 |
Apr11 |
091027 |
1049.9 |
1049.9 |
1049.9 |
1049.9 |
-8.4 |
0 |
1,409 |
+0 |
Jun11 |
091027 |
1057.0 |
1057.0 |
1053.4 |
1053.4 |
-8.6 |
0 |
9,512 |
+0 |
Aug11 |
091027 |
1057.4 |
1057.4 |
1057.4 |
1057.4 |
-8.8 |
0 |
250 |
+0 |
Total Volume and Open Interest |
173,354 |
509,265 |
+5,891 |
Silver(CMX) |
Dec09 |
091027 |
1707.0 |
1725.0 |
1650.0 |
1654.0 |
-55.5 |
43,378 |
92,231 |
-2,690 |
Mar10 |
091027 |
1712.0 |
1727.5 |
1654.5 |
1657.0 |
-55.7 |
5,145 |
18,969 |
-175 |
May10 |
091027 |
1701.0 |
1708.5 |
1658.5 |
1658.5 |
-55.9 |
477 |
4,437 |
-1 |
Jul10 |
091027 |
1723.5 |
1723.5 |
1660.2 |
1660.2 |
-56.0 |
128 |
3,784 |
+129 |
Sep10 |
091027 |
1680.0 |
1680.0 |
1662.0 |
1662.0 |
-56.1 |
14 |
2,462 |
+4 |
Dec10 |
091027 |
1717.0 |
1726.5 |
1664.9 |
1664.9 |
-56.3 |
195 |
3,680 |
+71 |
Mar11 |
091027 |
1721.0 |
1721.0 |
1668.9 |
1668.9 |
-56.8 |
1 |
301 |
+80 |
Total Volume and Open Interest |
49,489 |
134,414 |
-2,478 |
Platinum(NYMEX) |
Oct09 |
091027 |
1327.6 |
1329.9 |
1312.7 |
1312.7 |
-26.8 |
8 |
13 |
-5 |
Jan10 |
091027 |
1336.5 |
1344.0 |
1313.1 |
1319.0 |
-26.8 |
2,983 |
31,824 |
-54 |
Apr10 |
091027 |
1345.0 |
1345.9 |
1321.7 |
1323.7 |
-26.6 |
92 |
812 |
+77 |
Total Volume and Open Interest |
3,083 |
32,649 |
+18 |
Palladium(NYMEX) |
Dec09 |
091027 |
332.90 |
334.00 |
327.00 |
330.55 |
-2.70 |
1,050 |
21,035 |
-57 |
Mar10 |
091027 |
333.40 |
333.40 |
328.30 |
331.45 |
-2.80 |
122 |
1,764 |
+118 |
Jun10 |
091027 |
330.00 |
332.75 |
330.00 |
332.75 |
-2.80 |
2 |
11 |
+2 |
Total Volume and Open Interest |
1,224 |
22,860 |
+113 |
Copper(CMX) |
Dec09 |
091027 |
298.35 |
302.90 |
294.40 |
299.90 |
-1.20 |
24,369 |
96,438 |
-163 |
Mar10 |
091027 |
300.00 |
304.40 |
297.00 |
301.70 |
-0.95 |
3,937 |
22,121 |
+508 |
May10 |
091027 |
299.30 |
304.55 |
299.30 |
302.45 |
-0.85 |
51 |
4,178 |
+27 |
Jul10 |
091027 |
299.00 |
304.50 |
299.00 |
302.90 |
-0.75 |
1 |
2,643 |
+0 |
Sep10 |
091027 |
303.60 |
303.60 |
302.90 |
302.90 |
-0.65 |
11 |
1,605 |
+0 |
Total Volume and Open Interest |
29,216 |
135,666 |
+469 |
DJIA Index(CBOT) |
Dec09 |
091027 |
9856 |
9895 |
9790 |
9835 |
-6 |
1,121 |
13,154 |
+126 |
Mar10 |
091027 |
9802 |
9802 |
9775 |
9775 |
-7 |
16 |
893 |
+0 |
Jun10 |
091027 |
9716 |
9723 |
9716 |
9716 |
-7 |
|
|
|
Sep10 |
091027 |
9665 |
9671 |
9665 |
9665 |
-6 |
|
|
|
Total Volume and Open Interest |
1,137 |
14,047 |
+126 |
E-mini DJIA Index(CBOT) |
Dec09 |
091027 |
9838 |
9899 |
9787 |
9835 |
-6 |
194,145 |
62,552 |
+788 |
Mar10 |
091027 |
9775 |
9829 |
9730 |
9775 |
-7 |
265 |
338 |
-25 |
Jun10 |
091027 |
9716 |
9716 |
9716 |
9716 |
-7 |
0 |
9 |
+0 |
Sep10 |
091027 |
9665 |
9665 |
9665 |
9665 |
-6 |
|
|
|
Total Volume and Open Interest |
194,410 |
62,899 |
+763 |
S & P 500(CME) |
Dec09 |
091027 |
1066.20 |
1069.80 |
1057.10 |
1060.40 |
-6.00 |
22,700 |
384,822 |
+1,321 |
Mar10 |
091027 |
1062.00 |
1064.50 |
1052.50 |
1055.50 |
-6.00 |
153 |
5,195 |
+23 |
Jun10 |
091027 |
1051.20 |
1060.20 |
1048.20 |
1051.20 |
-6.00 |
125 |
305 |
+50 |
Sep10 |
091027 |
1048.20 |
1057.20 |
1045.20 |
1048.20 |
-6.00 |
|
|
|
Total Volume and Open Interest |
22,978 |
390,327 |
+1,394 |
S & P 500 E-Mini(Globex) |
Dec09 |
091027 |
1066.25 |
1069.75 |
1057.00 |
1060.50 |
-6.00 |
2,339,507 |
2,447,660 |
+19,305 |
Mar10 |
091027 |
1060.75 |
1064.50 |
1052.50 |
1055.50 |
-6.00 |
4,840 |
24,907 |
+2,269 |
Total Volume and Open Interest |
2,344,347 |
2,472,587 |
+21,574 |
NASDAQ 100(CME) |
Dec09 |
091027 |
1741.00 |
1751.30 |
1712.00 |
1719.80 |
-28.20 |
4,044 |
19,940 |
-461 |
Mar10 |
091027 |
1716.00 |
1717.80 |
1716.00 |
1717.80 |
-28.20 |
0 |
6 |
+0 |
Jun10 |
091027 |
1716.80 |
1717.00 |
1716.80 |
1716.80 |
-28.20 |
|
|
|
Total Volume and Open Interest |
4,044 |
19,946 |
-461 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091027 |
1747.50 |
1751.80 |
1713.00 |
1719.80 |
-28.20 |
393,166 |
319,974 |
+4,726 |
Mar10 |
091027 |
1743.50 |
1749.30 |
1711.30 |
1717.80 |
-28.20 |
221 |
1,741 |
+8 |
Total Volume and Open Interest |
393,390 |
321,716 |
+4,734 |
S & P Midcap 400(CME) |
Dec09 |
091027 |
693.50 |
694.00 |
683.50 |
684.80 |
-9.70 |
607 |
2,973 |
+457 |
Mar10 |
091027 |
682.70 |
683.40 |
682.70 |
682.70 |
-9.70 |
|
|
|
Jun10 |
091027 |
680.70 |
681.40 |
680.70 |
680.70 |
-9.70 |
|
|
|
Total Volume and Open Interest |
607 |
2,973 |
+457 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091027 |
10220 |
10290 |
10155 |
10160 |
-100 |
14,284 |
31,946 |
+60 |
Mar10 |
091027 |
10190 |
10200 |
10190 |
10190 |
-100 |
|
|
|
Total Volume and Open Interest |
14,284 |
31,946 |
+60 |
Nikkei 225(SGX) |
Dec09 |
091027 |
10345 |
10420 |
10205 |
10255 |
-110 |
89,256 |
178,304 |
-4,622 |
Mar10 |
091027 |
10230 |
10275 |
10230 |
10275 |
-110 |
0 |
1,029 |
+1 |
Jun10 |
091027 |
10295 |
10295 |
10295 |
10295 |
-110 |
0 |
321 |
+0 |
Total Volume and Open Interest |
89,421 |
181,912 |
-4,621 |
CAC 40(EURONEXT) |
Nov09 |
091027 |
3734.5 |
3758.5 |
3703.5 |
3731.0 |
-1.5 |
137,468 |
464,010 |
+18,423 |
Dec09 |
091027 |
3726.0 |
3750.5 |
3703.0 |
3723.5 |
-1.0 |
631 |
52,038 |
+657 |
Jan10 |
091027 |
3724.0 |
3724.0 |
3724.0 |
3724.0 |
-0.5 |
|
|
|
Total Volume and Open Interest |
138,099 |
517,678 |
+19,080 |
Hang Seng Index(HKFE) |
Oct09 |
091027 |
22000 |
22287 |
21980 |
22191 |
-410 |
65,051 |
82,966 |
-130 |
Nov09 |
091027 |
21901 |
22238 |
21901 |
22147 |
-409 |
7,875 |
10,111 |
+5,799 |
Dec09 |
091027 |
21986 |
22220 |
21968 |
22126 |
-413 |
647 |
5,271 |
+330 |
Total Volume and Open Interest |
73,600 |
98,706 |
+6,000 |
DAX(EUREX) |
Dec09 |
091027 |
5656.0 |
5677.0 |
5600.5 |
5640.5 |
-4.0 |
196,952 |
180,429 |
+2,321 |
Mar10 |
091027 |
5663.5 |
5680.0 |
5610.0 |
5645.0 |
-4.5 |
236 |
10,304 |
-15 |
Jun10 |
091027 |
5658.5 |
5658.5 |
5618.0 |
5652.0 |
-5.0 |
67 |
1,695 |
-28 |
Total Volume and Open Interest |
197,255 |
192,428 |
+2,278 |
FT-SE 100(EURONEXT) |
Dec09 |
091027 |
5184.00 |
5204.00 |
5150.00 |
5182.50 |
+16.00 |
104,132 |
608,514 |
+1,598 |
Mar10 |
091027 |
5136.00 |
5152.00 |
5106.00 |
5133.00 |
+15.00 |
173 |
5,609 |
+143 |
Jun10 |
091027 |
5071.00 |
5088.50 |
5071.00 |
5088.50 |
+14.50 |
30 |
621 |
+30 |
Total Volume and Open Interest |
104,335 |
614,749 |
+1,771 |
SPI 200(SFE) |
Dec09 |
091027 |
4838.0 |
4869.0 |
4749.0 |
4764.0 |
-76.0 |
34,496 |
211,492 |
+1,836 |
Mar10 |
091027 |
4815.0 |
4815.0 |
4762.0 |
4762.0 |
-74.0 |
14 |
4,839 |
+4 |
Jun10 |
091027 |
4782.0 |
4782.0 |
4782.0 |
4782.0 |
-74.0 |
0 |
1,415 |
+0 |
Total Volume and Open Interest |
34,510 |
218,467 |
+1,840 |
GSCI(CME) |
Nov09 |
091027 |
510.50 |
512.00 |
505.50 |
509.25 |
+0.75 |
693 |
20,721 |
+581 |
Dec09 |
091027 |
515.50 |
519.00 |
514.00 |
517.00 |
+1.00 |
2 |
0 |
+0 |
Jan10 |
091027 |
520.00 |
522.00 |
516.50 |
520.00 |
+1.00 |
2 |
0 |
+0 |
Total Volume and Open Interest |
697 |
20,721 |
+581 |
Reuters CCI(ICE) |
Nov09 |
090519 |
424.50 |
424.50 |
424.50 |
424.50 |
unch |
0 |
4 |
|
Jan10 |
090519 |
430.00 |
430.00 |
430.00 |
430.00 |
unch |
0 |
11 |
|
Total Volume and Open Interest |
1 |
197 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|