|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon August 09, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug10 |
100809 |
1057.75 |
1067.00 |
1045.50 |
1048.50 |
-10.50 |
754 |
3,022 |
-246 |
Sep10 |
100809 |
1037.75 |
1049.50 |
1032.75 |
1034.50 |
-4.50 |
9,301 |
20,826 |
-362 |
Nov10 |
100809 |
1031.00 |
1044.75 |
1029.50 |
1035.00 |
+1.50 |
88,933 |
319,704 |
+309 |
Jan11 |
100809 |
1038.00 |
1050.75 |
1038.00 |
1040.75 |
+1.25 |
16,414 |
66,526 |
+2,652 |
Mar11 |
100809 |
1037.00 |
1053.25 |
1037.00 |
1043.00 |
+2.00 |
5,695 |
22,379 |
-1,422 |
May11 |
100809 |
1038.00 |
1052.00 |
1038.00 |
1041.50 |
+3.00 |
4,247 |
25,494 |
+904 |
Jul11 |
100809 |
1040.75 |
1056.25 |
1040.25 |
1046.50 |
+3.00 |
2,298 |
21,290 |
+180 |
Aug11 |
100809 |
1041.50 |
1041.50 |
1038.50 |
1041.50 |
+3.00 |
11 |
117 |
-2 |
Sep11 |
100809 |
1028.00 |
1028.00 |
1025.50 |
1028.00 |
+2.50 |
11 |
91 |
-2 |
Nov11 |
100809 |
1018.00 |
1025.75 |
1014.75 |
1021.50 |
+3.50 |
1,786 |
22,672 |
+499 |
Jan12 |
100809 |
1020.00 |
1024.75 |
1017.00 |
1024.75 |
+3.50 |
3 |
153 |
+2 |
Mar12 |
100809 |
1020.00 |
1024.75 |
1020.00 |
1024.75 |
+3.50 |
0 |
70 |
+0 |
May12 |
100809 |
1024.75 |
1024.75 |
1021.25 |
1024.75 |
+3.50 |
0 |
80 |
+0 |
Jul12 |
100809 |
1032.00 |
1032.00 |
1026.25 |
1029.75 |
+3.50 |
12 |
65 |
+1 |
Total Volume and Open Interest |
129,496 |
503,898 |
+2,530 |
Soybean Meal(CBOT) |
Aug10 |
100809 |
313.60 |
314.60 |
311.00 |
311.10 |
-2.50 |
1,086 |
2,827 |
-543 |
Sep10 |
100809 |
302.60 |
305.00 |
300.00 |
300.20 |
-2.40 |
9,315 |
32,121 |
-363 |
Oct10 |
100809 |
296.20 |
298.90 |
293.80 |
294.40 |
-1.50 |
3,084 |
19,961 |
+267 |
Dec10 |
100809 |
294.30 |
298.90 |
294.00 |
294.40 |
-1.50 |
22,125 |
106,110 |
-734 |
Jan11 |
100809 |
295.40 |
296.60 |
292.80 |
293.00 |
-0.90 |
2,191 |
7,552 |
-50 |
Mar11 |
100809 |
293.00 |
296.50 |
292.50 |
292.60 |
-0.50 |
1,928 |
8,728 |
-41 |
May11 |
100809 |
292.10 |
295.20 |
291.10 |
291.50 |
-0.20 |
2,365 |
8,468 |
+437 |
Jul11 |
100809 |
295.30 |
295.50 |
291.60 |
292.20 |
-0.30 |
582 |
5,841 |
-6 |
Aug11 |
100809 |
291.70 |
292.90 |
289.90 |
289.90 |
-0.30 |
56 |
1,115 |
+21 |
Sep11 |
100809 |
288.90 |
289.70 |
286.40 |
286.40 |
-0.30 |
50 |
729 |
+18 |
Total Volume and Open Interest |
42,963 |
196,449 |
-1,005 |
Soybean Oil(CBOT) |
Aug10 |
100809 |
41.95 |
41.97 |
41.72 |
41.72 |
+0.33 |
4,404 |
2,504 |
-509 |
Sep10 |
100809 |
41.55 |
42.35 |
41.50 |
41.88 |
+0.35 |
11,678 |
61,377 |
-1,112 |
Oct10 |
100809 |
41.94 |
42.51 |
41.94 |
42.07 |
+0.36 |
6,469 |
23,079 |
+660 |
Dec10 |
100809 |
42.12 |
42.96 |
42.11 |
42.49 |
+0.37 |
50,177 |
176,705 |
+2,352 |
Jan11 |
100809 |
42.75 |
43.18 |
42.72 |
42.75 |
+0.39 |
3,449 |
15,119 |
+709 |
Mar11 |
100809 |
42.79 |
43.24 |
42.77 |
42.92 |
+0.38 |
2,978 |
9,824 |
+926 |
May11 |
100809 |
42.82 |
43.37 |
42.82 |
43.09 |
+0.41 |
2,010 |
7,728 |
+218 |
Jul11 |
100809 |
43.47 |
43.60 |
43.21 |
43.29 |
+0.37 |
501 |
6,756 |
+64 |
Aug11 |
100809 |
43.40 |
43.50 |
43.33 |
43.33 |
+0.37 |
59 |
302 |
+57 |
Sep11 |
100809 |
43.45 |
43.45 |
43.37 |
43.37 |
+0.37 |
0 |
229 |
+0 |
Total Volume and Open Interest |
81,949 |
307,757 |
+3,361 |
Canola(WCE) |
Nov10 |
100809 |
466.4 |
472.8 |
466.4 |
467.4 |
-0.9 |
8,554 |
131,623 |
-1,524 |
Jan11 |
100809 |
471.2 |
476.2 |
469.5 |
470.5 |
-0.5 |
1,116 |
12,023 |
+253 |
Mar11 |
100809 |
472.2 |
475.8 |
469.1 |
469.8 |
unch |
67 |
6,190 |
+19 |
May11 |
100809 |
469.4 |
471.4 |
467.6 |
467.6 |
-0.3 |
35 |
1,917 |
+3 |
Jul11 |
100809 |
466.6 |
471.3 |
465.2 |
465.2 |
+0.2 |
176 |
3,112 |
-29 |
Total Volume and Open Interest |
9,948 |
156,463 |
-1,278 |
Corn(CBOT) |
Sep10 |
100809 |
402.75 |
411.00 |
401.00 |
403.00 |
-2.00 |
99,928 |
320,896 |
-29,717 |
Dec10 |
100809 |
418.00 |
425.75 |
416.00 |
418.00 |
-2.00 |
175,335 |
634,379 |
+15,018 |
Mar11 |
100809 |
430.50 |
438.75 |
429.25 |
431.75 |
-1.25 |
26,170 |
118,105 |
+4,151 |
May11 |
100809 |
436.75 |
446.25 |
436.75 |
440.00 |
-1.00 |
7,932 |
24,765 |
+1,023 |
Jul11 |
100809 |
445.75 |
454.00 |
445.75 |
447.50 |
-0.50 |
17,493 |
69,631 |
+3,464 |
Sep11 |
100809 |
442.00 |
448.50 |
441.25 |
442.25 |
-1.25 |
1,474 |
9,112 |
+445 |
Dec11 |
100809 |
437.00 |
445.00 |
437.00 |
439.00 |
-1.50 |
19,033 |
106,209 |
+3,379 |
Mar12 |
100809 |
450.00 |
455.00 |
448.00 |
450.00 |
-1.50 |
660 |
6,260 |
+338 |
May12 |
100809 |
458.00 |
460.00 |
456.50 |
456.50 |
-1.50 |
239 |
1,085 |
+47 |
Jul12 |
100809 |
460.75 |
465.00 |
460.00 |
462.00 |
-1.50 |
491 |
3,109 |
+205 |
Total Volume and Open Interest |
349,306 |
1,303,362 |
-1,642 |
Wheat(CBOT) |
Sep10 |
100809 |
710.75 |
738.25 |
684.50 |
712.50 |
-13.25 |
126,816 |
156,084 |
-8,948 |
Dec10 |
100809 |
739.25 |
768.50 |
715.00 |
743.75 |
-11.50 |
118,060 |
178,896 |
+6,297 |
Mar11 |
100809 |
748.50 |
778.50 |
730.00 |
757.75 |
-0.25 |
31,637 |
55,036 |
+3,130 |
May11 |
100809 |
733.00 |
758.50 |
717.75 |
739.75 |
+7.00 |
11,682 |
20,663 |
+154 |
Jul11 |
100809 |
691.25 |
736.00 |
691.00 |
714.50 |
+11.50 |
20,706 |
69,670 |
+16 |
Sep11 |
100809 |
703.00 |
737.25 |
703.00 |
721.50 |
+11.50 |
1,450 |
5,821 |
+334 |
Total Volume and Open Interest |
316,053 |
515,885 |
+368 |
Wheat(KCBT) |
Sep10 |
100809 |
701.50 |
745.00 |
690.75 |
720.00 |
unch |
22,218 |
42,824 |
-3,020 |
Dec10 |
100809 |
725.00 |
760.75 |
706.00 |
735.75 |
+0.75 |
21,786 |
85,361 |
+2,706 |
Mar11 |
100809 |
732.75 |
769.50 |
719.00 |
748.75 |
+5.75 |
7,090 |
39,103 |
+1,629 |
May11 |
100809 |
709.50 |
750.75 |
709.50 |
734.75 |
+12.75 |
369 |
6,504 |
-16 |
Jul11 |
100809 |
683.25 |
729.50 |
683.25 |
709.75 |
+21.75 |
5,548 |
29,059 |
-1,981 |
Sep11 |
100809 |
688.00 |
727.00 |
688.00 |
707.75 |
+21.75 |
329 |
1,945 |
+37 |
Total Volume and Open Interest |
57,657 |
208,942 |
-596 |
Wheat(MGE) |
Sep10 |
100809 |
705.00 |
740.00 |
688.25 |
715.25 |
-7.75 |
5,358 |
13,749 |
-526 |
Dec10 |
100809 |
720.00 |
752.25 |
701.75 |
731.00 |
-1.50 |
3,468 |
21,098 |
+738 |
Mar11 |
100809 |
735.00 |
756.50 |
714.25 |
738.50 |
+0.75 |
1,230 |
10,142 |
+162 |
May11 |
100809 |
721.50 |
755.25 |
721.50 |
741.75 |
+6.75 |
320 |
2,091 |
-162 |
Jul11 |
100809 |
722.75 |
752.75 |
714.50 |
744.25 |
+20.50 |
328 |
6,668 |
+28 |
Total Volume and Open Interest |
11,021 |
59,393 |
+375 |
Oats(CBOT) |
Sep10 |
100809 |
275.00 |
284.00 |
274.00 |
279.75 |
+0.25 |
152 |
2,082 |
-22 |
Dec10 |
100809 |
288.75 |
296.50 |
285.25 |
292.25 |
+0.25 |
1,001 |
8,478 |
-76 |
Mar11 |
100809 |
298.00 |
303.25 |
298.00 |
300.25 |
+0.25 |
48 |
278 |
-36 |
May11 |
100809 |
308.75 |
308.75 |
303.75 |
307.25 |
+0.25 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,201 |
10,849 |
-134 |
Rough Rice(CBOT) |
Sep10 |
100809 |
10.41 |
10.61 |
10.15 |
10.35 |
-0.26 |
876 |
6,426 |
-89 |
Nov10 |
100809 |
10.62 |
10.77 |
10.45 |
10.61 |
-0.24 |
817 |
8,151 |
-17 |
Jan11 |
100809 |
10.87 |
11.11 |
10.81 |
10.89 |
-0.23 |
68 |
1,016 |
+34 |
Mar11 |
100809 |
11.13 |
11.39 |
11.13 |
11.15 |
-0.24 |
36 |
782 |
+9 |
Total Volume and Open Interest |
1,853 |
17,967 |
-25 |
Live Cattle(CME) |
Aug10 |
100809 |
92.980 |
93.300 |
92.600 |
93.100 |
+0.315 |
11,638 |
17,459 |
-11,028 |
Oct10 |
100809 |
95.550 |
96.000 |
95.035 |
95.480 |
-0.020 |
18,001 |
164,710 |
+1,375 |
Dec10 |
100809 |
97.400 |
97.950 |
96.885 |
97.580 |
+0.180 |
5,562 |
72,307 |
+433 |
Feb11 |
100809 |
98.430 |
98.980 |
98.100 |
98.850 |
+0.270 |
3,304 |
36,550 |
+566 |
Apr11 |
100809 |
100.400 |
100.700 |
100.000 |
100.600 |
+0.050 |
1,721 |
24,213 |
+433 |
Jun11 |
100809 |
96.330 |
96.950 |
96.330 |
96.850 |
+0.150 |
337 |
10,532 |
+105 |
Total Volume and Open Interest |
40,678 |
330,512 |
-8,080 |
Feeder Cattle(CME) |
Aug10 |
100809 |
112.550 |
112.550 |
112.000 |
112.285 |
-0.115 |
907 |
6,305 |
-397 |
Sep10 |
100809 |
112.300 |
112.400 |
111.830 |
112.000 |
-0.250 |
2,505 |
10,517 |
-533 |
Oct10 |
100809 |
113.035 |
113.200 |
112.600 |
113.000 |
-0.230 |
2,872 |
11,445 |
-63 |
Nov10 |
100809 |
113.035 |
113.600 |
112.950 |
113.535 |
+0.035 |
729 |
4,178 |
+292 |
Jan11 |
100809 |
112.330 |
113.000 |
112.300 |
112.980 |
+0.080 |
110 |
1,753 |
+27 |
Mar11 |
100809 |
111.430 |
112.600 |
111.330 |
112.600 |
+0.700 |
33 |
578 |
+22 |
Apr11 |
100809 |
111.300 |
112.400 |
111.300 |
112.330 |
+0.080 |
1 |
65 |
+0 |
Total Volume and Open Interest |
7,158 |
34,972 |
-651 |
Lean Hogs(CME) |
Aug10 |
100809 |
82.200 |
82.250 |
81.135 |
81.200 |
-0.835 |
5,729 |
9,425 |
-1,918 |
Oct10 |
100809 |
73.830 |
74.475 |
73.150 |
73.300 |
-0.780 |
17,788 |
97,938 |
-3,475 |
Dec10 |
100809 |
72.200 |
72.830 |
71.650 |
71.700 |
-0.950 |
6,415 |
53,917 |
+473 |
Feb11 |
100809 |
74.400 |
75.000 |
74.000 |
74.300 |
-0.735 |
4,419 |
24,090 |
+1,268 |
Apr11 |
100809 |
75.385 |
75.850 |
75.000 |
75.285 |
-0.465 |
1,320 |
18,376 |
+82 |
May11 |
100809 |
78.080 |
78.500 |
78.050 |
78.200 |
-1.250 |
11 |
714 |
+4 |
Jun11 |
100809 |
80.800 |
81.700 |
80.450 |
81.100 |
-0.200 |
562 |
11,168 |
+109 |
Jul11 |
100809 |
79.400 |
79.725 |
79.350 |
79.650 |
-0.100 |
31 |
2,399 |
+4 |
Total Volume and Open Interest |
36,301 |
219,693 |
-3,441 |
Class III Milk(CME) |
Aug10 |
100809 |
15.03 |
15.08 |
15.03 |
15.06 |
+0.02 |
94 |
4,736 |
-11 |
Sep10 |
100809 |
15.28 |
15.48 |
15.28 |
15.44 |
+0.13 |
107 |
5,050 |
-18 |
Oct10 |
100809 |
14.96 |
15.11 |
14.92 |
15.10 |
+0.18 |
27 |
4,106 |
+4 |
Nov10 |
100809 |
14.74 |
14.87 |
14.68 |
14.83 |
+0.15 |
28 |
3,859 |
+0 |
Dec10 |
100809 |
14.64 |
14.72 |
14.60 |
14.70 |
+0.10 |
28 |
3,916 |
+1 |
Total Volume and Open Interest |
388 |
25,523 |
+18 |
Cocoa(ICE) |
Sep10 |
100809 |
2988 |
3029 |
2958 |
3012 |
+6 |
16,717 |
32,024 |
-6,312 |
Dec10 |
100809 |
3048 |
3054 |
2988 |
3039 |
+4 |
12,479 |
46,796 |
+3,663 |
Mar11 |
100809 |
3031 |
3080 |
3016 |
3067 |
+5 |
3,072 |
22,288 |
+853 |
May11 |
100809 |
3047 |
3085 |
3047 |
3082 |
+4 |
317 |
7,984 |
-38 |
Jul11 |
100809 |
3068 |
3103 |
3066 |
3098 |
+5 |
135 |
4,505 |
+35 |
Sep11 |
100809 |
3072 |
3110 |
3072 |
3110 |
+4 |
54 |
1,891 |
+12 |
Dec11 |
100809 |
3093 |
3125 |
3086 |
3125 |
+4 |
94 |
3,662 |
+89 |
Total Volume and Open Interest |
32,876 |
123,439 |
-1,691 |
Coffee "C"(ICE) |
Sep10 |
100809 |
167.50 |
170.80 |
166.25 |
169.60 |
+2.20 |
14,196 |
65,193 |
-6,077 |
Dec10 |
100809 |
169.45 |
172.00 |
167.60 |
171.10 |
+2.40 |
9,711 |
61,248 |
+4,183 |
Mar11 |
100809 |
170.10 |
171.35 |
168.05 |
170.90 |
+2.45 |
1,667 |
25,936 |
+564 |
May11 |
100809 |
169.35 |
170.20 |
166.85 |
170.20 |
+2.40 |
218 |
6,926 |
-91 |
Jul11 |
100809 |
168.65 |
169.60 |
166.20 |
169.60 |
+2.30 |
14 |
3,353 |
-7 |
Sep11 |
100809 |
167.90 |
169.00 |
165.40 |
169.00 |
+2.25 |
11 |
1,678 |
+9 |
Total Volume and Open Interest |
25,868 |
164,856 |
-1,416 |
Orange Juice(ICE) |
Sep10 |
100809 |
143.35 |
145.25 |
143.05 |
144.25 |
+0.25 |
1,217 |
17,871 |
-597 |
Nov10 |
100809 |
145.15 |
146.85 |
144.75 |
145.90 |
+0.20 |
595 |
8,259 |
+534 |
Jan11 |
100809 |
147.20 |
147.60 |
147.00 |
147.15 |
+0.35 |
12 |
1,864 |
-1 |
Mar11 |
100809 |
148.75 |
148.75 |
148.55 |
148.55 |
+0.25 |
11 |
281 |
+0 |
May11 |
100809 |
150.25 |
150.25 |
149.95 |
149.95 |
+0.40 |
0 |
207 |
+0 |
Jul11 |
100809 |
151.75 |
151.75 |
151.75 |
151.75 |
+0.05 |
0 |
1,198 |
+0 |
Total Volume and Open Interest |
1,835 |
29,685 |
-64 |
Sugar #11(ICE) |
Oct10 |
100809 |
18.35 |
18.70 |
17.60 |
17.73 |
-0.51 |
35,201 |
245,682 |
-1,271 |
Mar11 |
100809 |
18.10 |
18.34 |
17.43 |
17.62 |
-0.33 |
19,987 |
145,086 |
-97 |
May11 |
100809 |
17.25 |
17.57 |
16.87 |
16.99 |
-0.19 |
6,417 |
42,815 |
+1,425 |
Jul11 |
100809 |
16.62 |
16.83 |
16.31 |
16.40 |
-0.05 |
2,609 |
74,728 |
+525 |
Oct11 |
100809 |
16.52 |
16.63 |
16.21 |
16.27 |
+0.02 |
523 |
32,059 |
+26 |
Total Volume and Open Interest |
64,935 |
604,742 |
+669 |
London Cocoa(LCE) |
Sep10 |
100809 |
2175 |
2193 |
2148 |
2185 |
-8 |
7,142 |
60,409 |
-28 |
Dec10 |
100809 |
2102 |
2120 |
2080 |
2111 |
+5 |
6,788 |
41,755 |
-15 |
Mar11 |
100809 |
2099 |
2116 |
2076 |
2110 |
+20 |
6,295 |
35,165 |
+1,130 |
May11 |
100809 |
2105 |
2129 |
2090 |
2120 |
+15 |
1,096 |
14,465 |
+683 |
Jul11 |
100809 |
2109 |
2130 |
2093 |
2125 |
+15 |
380 |
4,795 |
+150 |
Sep11 |
100809 |
2120 |
2133 |
2104 |
2133 |
+13 |
175 |
2,746 |
+159 |
Dec11 |
100809 |
2120 |
2135 |
2120 |
2135 |
+15 |
50 |
6,045 |
+28 |
Total Volume and Open Interest |
21,933 |
169,688 |
+2,114 |
London Sugar(LCE) |
Oct10 |
100809 |
544.10 |
548.30 |
523.60 |
524.10 |
-15.70 |
3,397 |
34,874 |
-799 |
Dec10 |
100809 |
504.10 |
507.20 |
485.00 |
485.60 |
-11.70 |
793 |
14,610 |
+93 |
Mar11 |
100809 |
498.10 |
502.20 |
481.10 |
481.60 |
-9.50 |
339 |
8,852 |
+98 |
May11 |
100809 |
485.50 |
489.50 |
473.50 |
473.50 |
-8.10 |
324 |
4,189 |
+92 |
Aug11 |
100809 |
468.00 |
474.40 |
459.00 |
460.20 |
-6.50 |
29 |
2,927 |
+4 |
Total Volume and Open Interest |
4,882 |
65,950 |
-512 |
Cotton(ICE) |
Oct10 |
100809 |
84.20 |
84.30 |
83.77 |
84.17 |
-0.23 |
38 |
911 |
-4 |
Dec10 |
100809 |
80.20 |
80.63 |
79.99 |
80.39 |
+0.16 |
7,570 |
127,833 |
+389 |
Mar11 |
100809 |
78.55 |
79.24 |
78.27 |
79.20 |
+0.39 |
2,327 |
43,936 |
+591 |
May11 |
100809 |
78.82 |
79.40 |
78.82 |
79.40 |
+0.35 |
496 |
2,920 |
+258 |
Jul11 |
100809 |
78.87 |
79.44 |
78.87 |
79.44 |
+0.52 |
396 |
9,050 |
+96 |
Oct11 |
100809 |
76.22 |
76.22 |
76.22 |
76.22 |
+0.20 |
0 |
10 |
+0 |
Total Volume and Open Interest |
10,877 |
187,253 |
+1,326 |
Lumber(CME) |
Sep10 |
100809 |
202.0 |
206.9 |
202.0 |
205.0 |
+4.0 |
535 |
4,418 |
-195 |
Nov10 |
100809 |
208.7 |
212.6 |
208.0 |
210.1 |
+2.1 |
420 |
5,227 |
+138 |
Jan11 |
100809 |
229.8 |
230.0 |
227.6 |
229.3 |
+1.8 |
30 |
231 |
+2 |
Mar11 |
100809 |
239.0 |
239.0 |
239.0 |
239.0 |
+1.0 |
0 |
15 |
+0 |
Total Volume and Open Interest |
985 |
9,894 |
-55 |
Crude Oil(NYM) |
Sep10 |
100809 |
80.91 |
81.76 |
80.71 |
81.48 |
+0.78 |
397,532 |
280,208 |
-26,333 |
Oct10 |
100809 |
81.49 |
82.22 |
81.19 |
81.95 |
+0.77 |
130,202 |
134,372 |
+16,803 |
Nov10 |
100809 |
81.90 |
82.79 |
81.78 |
82.56 |
+0.79 |
62,248 |
100,708 |
+6,708 |
Dec10 |
100809 |
82.49 |
83.37 |
82.38 |
83.17 |
+0.82 |
68,535 |
193,293 |
+1,686 |
Jan11 |
100809 |
83.11 |
83.86 |
83.07 |
83.73 |
+0.83 |
10,678 |
42,867 |
-532 |
Feb11 |
100809 |
83.65 |
84.30 |
83.65 |
84.23 |
+0.83 |
5,769 |
27,343 |
+2,163 |
Mar11 |
100809 |
84.05 |
84.76 |
84.05 |
84.67 |
+0.84 |
5,243 |
25,016 |
+314 |
Apr11 |
100809 |
84.63 |
85.07 |
84.52 |
85.07 |
+0.85 |
2,597 |
13,096 |
+381 |
May11 |
100809 |
85.46 |
85.46 |
85.46 |
85.46 |
+0.87 |
2,291 |
9,298 |
+197 |
Jun11 |
100809 |
85.13 |
85.87 |
85.10 |
85.83 |
+0.89 |
10,237 |
49,736 |
+1,651 |
Jul11 |
100809 |
85.95 |
86.16 |
85.86 |
86.16 |
+0.89 |
1,737 |
24,516 |
-282 |
Aug11 |
100809 |
86.40 |
86.40 |
86.40 |
86.40 |
+0.91 |
1,099 |
8,382 |
-32 |
Sep11 |
100809 |
85.95 |
86.61 |
85.95 |
86.61 |
+0.90 |
1,427 |
8,391 |
+174 |
Oct11 |
100809 |
86.81 |
86.81 |
86.81 |
86.81 |
+0.90 |
512 |
5,173 |
+77 |
Nov11 |
100809 |
87.01 |
87.01 |
87.01 |
87.01 |
+0.90 |
328 |
10,062 |
+48 |
Dec11 |
100809 |
87.01 |
87.25 |
86.48 |
87.24 |
+0.91 |
14,866 |
108,840 |
-1,378 |
Total Volume and Open Interest |
719,758 |
1,255,904 |
+534 |
e-miNY Crude Oil(NYM) |
Aug10 |
100719 |
75.625 |
77.675 |
75.525 |
76.550 |
+0.550 |
7,852 |
2,160 |
-393 |
Sep10 |
100809 |
80.850 |
82.000 |
80.700 |
81.475 |
+0.775 |
12,039 |
5,481 |
-406 |
Oct10 |
100809 |
81.325 |
82.400 |
81.300 |
81.950 |
+0.775 |
768 |
1,162 |
+73 |
Nov10 |
100809 |
81.775 |
82.950 |
81.775 |
82.550 |
+0.775 |
168 |
246 |
+45 |
Dec10 |
100809 |
82.775 |
83.300 |
82.775 |
83.175 |
+0.825 |
48 |
186 |
-5 |
Jan11 |
100809 |
83.725 |
83.725 |
83.725 |
83.725 |
+0.825 |
0 |
7 |
+0 |
Feb11 |
100809 |
84.225 |
84.225 |
84.225 |
84.225 |
+0.825 |
|
|
|
Mar11 |
100809 |
84.675 |
84.675 |
84.675 |
84.675 |
+0.850 |
1 |
1 |
-1 |
Apr11 |
100809 |
85.075 |
85.075 |
85.075 |
85.075 |
+0.850 |
1 |
1 |
+1 |
May11 |
100809 |
85.450 |
85.450 |
85.450 |
85.450 |
+0.850 |
|
|
|
Total Volume and Open Interest |
13,025 |
7,136 |
-293 |
Heating Oil(NYM) |
Sep10 |
100809 |
214.89 |
217.43 |
214.50 |
215.38 |
+0.66 |
56,218 |
78,584 |
-5,097 |
Oct10 |
100809 |
218.00 |
220.54 |
217.85 |
218.78 |
+0.94 |
21,243 |
44,827 |
+2,219 |
Nov10 |
100809 |
220.45 |
223.26 |
220.45 |
221.79 |
+1.03 |
10,319 |
36,356 |
+2,629 |
Dec10 |
100809 |
223.61 |
225.96 |
223.42 |
224.37 |
+1.03 |
9,477 |
40,593 |
+485 |
Jan11 |
100809 |
227.51 |
228.04 |
226.09 |
226.91 |
+1.04 |
2,912 |
25,840 |
+110 |
Feb11 |
100809 |
228.98 |
229.12 |
228.77 |
228.80 |
+1.01 |
640 |
11,972 |
-198 |
Mar11 |
100809 |
229.35 |
230.57 |
228.79 |
229.68 |
+1.01 |
633 |
10,749 |
+90 |
Apr11 |
100809 |
228.70 |
229.45 |
228.70 |
229.45 |
+1.08 |
310 |
6,720 |
+104 |
May11 |
100809 |
229.40 |
229.40 |
229.40 |
229.40 |
+1.16 |
335 |
6,736 |
-8 |
Jun11 |
100809 |
228.40 |
230.54 |
228.40 |
229.64 |
+1.24 |
992 |
21,059 |
-147 |
Jul11 |
100809 |
230.83 |
230.84 |
230.83 |
230.84 |
+1.34 |
165 |
2,493 |
+65 |
Aug11 |
100809 |
232.50 |
232.51 |
232.27 |
232.27 |
+1.42 |
137 |
2,371 |
+97 |
Total Volume and Open Interest |
104,430 |
306,699 |
+442 |
Gasoline(NYMEX) |
Sep10 |
100809 |
211.80 |
214.33 |
210.70 |
211.87 |
+0.60 |
59,372 |
86,936 |
-9,165 |
Oct10 |
100809 |
204.35 |
206.84 |
204.02 |
205.37 |
+1.38 |
33,844 |
54,432 |
+5,456 |
Nov10 |
100809 |
203.85 |
206.55 |
203.83 |
205.39 |
+1.55 |
14,944 |
40,132 |
+2,351 |
Dec10 |
100809 |
204.74 |
207.33 |
204.74 |
206.38 |
+1.64 |
11,368 |
24,259 |
+461 |
Jan11 |
100809 |
208.53 |
209.23 |
207.28 |
208.56 |
+1.80 |
2,012 |
12,037 |
+206 |
Feb11 |
100809 |
210.26 |
211.48 |
210.26 |
210.90 |
+1.84 |
811 |
4,985 |
+330 |
Mar11 |
100809 |
212.29 |
213.52 |
212.17 |
213.21 |
+1.83 |
566 |
3,737 |
+180 |
Apr11 |
100809 |
224.68 |
225.59 |
224.54 |
225.59 |
+1.80 |
281 |
6,687 |
+47 |
May11 |
100809 |
226.28 |
226.40 |
226.28 |
226.40 |
+1.81 |
117 |
3,867 |
+3 |
Jun11 |
100809 |
225.33 |
227.24 |
225.33 |
227.12 |
+1.79 |
250 |
4,407 |
-64 |
Total Volume and Open Interest |
123,628 |
248,972 |
-204 |
e-miNY RBOB Gasoline(NYM) |
Sep10 |
100809 |
211.90 |
211.90 |
211.87 |
211.90 |
+0.60 |
1 |
2 |
+1 |
Oct10 |
100809 |
205.40 |
205.40 |
205.37 |
205.40 |
+1.40 |
0 |
1 |
+0 |
Nov10 |
100809 |
205.40 |
205.40 |
205.39 |
205.40 |
+1.60 |
0 |
1 |
+0 |
Dec10 |
100809 |
206.40 |
206.40 |
206.38 |
206.40 |
+1.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1 |
10 |
+1 |
Natural Gas(NYM) |
Sep10 |
100809 |
4.452 |
4.548 |
4.263 |
4.309 |
-0.158 |
119,806 |
168,826 |
-13,642 |
Oct10 |
100809 |
4.477 |
4.538 |
4.290 |
4.332 |
-0.162 |
69,526 |
116,178 |
+9,065 |
Nov10 |
100809 |
4.745 |
4.779 |
4.565 |
4.596 |
-0.131 |
61,198 |
77,654 |
+9,784 |
Dec10 |
100809 |
5.003 |
5.050 |
4.859 |
4.889 |
-0.112 |
25,609 |
47,902 |
+1,937 |
Jan11 |
100809 |
5.176 |
5.182 |
4.998 |
5.028 |
-0.111 |
18,997 |
74,132 |
+2,681 |
Feb11 |
100809 |
5.130 |
5.147 |
4.984 |
5.013 |
-0.099 |
2,920 |
19,409 |
-52 |
Mar11 |
100809 |
5.021 |
5.063 |
4.895 |
4.923 |
-0.096 |
5,127 |
56,242 |
+594 |
Apr11 |
100809 |
4.885 |
4.920 |
4.770 |
4.795 |
-0.084 |
3,064 |
48,059 |
+223 |
May11 |
100809 |
4.897 |
4.930 |
4.795 |
4.812 |
-0.083 |
841 |
23,569 |
+74 |
Jun11 |
100809 |
4.970 |
4.979 |
4.844 |
4.859 |
-0.081 |
608 |
8,606 |
+130 |
Jul11 |
100809 |
5.014 |
5.014 |
4.900 |
4.916 |
-0.078 |
565 |
6,350 |
+22 |
Aug11 |
100809 |
5.053 |
5.053 |
4.950 |
4.965 |
-0.073 |
428 |
7,665 |
+25 |
Sep11 |
100809 |
5.100 |
5.100 |
4.976 |
4.991 |
-0.071 |
330 |
6,195 |
-41 |
Oct11 |
100809 |
5.153 |
5.153 |
5.053 |
5.069 |
-0.071 |
1,824 |
20,770 |
-248 |
Nov11 |
100809 |
5.340 |
5.340 |
5.280 |
5.291 |
-0.059 |
264 |
6,130 |
+23 |
Dec11 |
100809 |
5.610 |
5.610 |
5.540 |
5.553 |
-0.052 |
288 |
11,890 |
+140 |
Total Volume and Open Interest |
313,790 |
796,977 |
+11,886 |
Brent Crude Oil(ICE) |
Sep10 |
100809 |
80.49 |
81.38 |
80.26 |
80.99 |
+0.83 |
143,809 |
142,557 |
-5,563 |
Oct10 |
100809 |
80.81 |
81.73 |
80.66 |
81.42 |
+0.83 |
96,355 |
180,208 |
+150 |
Nov10 |
100809 |
81.47 |
82.25 |
81.33 |
82.03 |
+0.82 |
44,690 |
89,958 |
+6,832 |
Dec10 |
100809 |
82.06 |
82.91 |
81.93 |
82.64 |
+0.80 |
38,226 |
124,220 |
-3,424 |
Jan11 |
100809 |
82.61 |
83.45 |
82.58 |
83.23 |
+0.83 |
10,236 |
27,955 |
+2,135 |
Feb11 |
100809 |
83.41 |
83.86 |
83.21 |
83.77 |
+0.84 |
6,888 |
21,455 |
+761 |
Mar11 |
100809 |
83.67 |
84.38 |
83.62 |
84.32 |
+0.86 |
3,895 |
15,615 |
+466 |
Apr11 |
100809 |
84.18 |
84.92 |
84.13 |
84.83 |
+0.86 |
2,391 |
11,249 |
-115 |
May11 |
100809 |
84.64 |
85.37 |
84.59 |
85.30 |
+0.86 |
1,679 |
16,165 |
-330 |
Jun11 |
100809 |
85.06 |
85.86 |
85.01 |
85.74 |
+0.87 |
3,249 |
25,297 |
-149 |
Jul11 |
100809 |
86.14 |
86.14 |
86.14 |
86.14 |
+0.88 |
778 |
7,738 |
+199 |
Aug11 |
100809 |
86.48 |
86.48 |
86.48 |
86.48 |
+0.89 |
357 |
4,354 |
-55 |
Sep11 |
100809 |
86.77 |
86.77 |
86.77 |
86.77 |
+0.89 |
301 |
4,923 |
-136 |
Oct11 |
100809 |
87.01 |
87.01 |
87.01 |
87.01 |
+0.87 |
147 |
3,260 |
-15 |
Total Volume and Open Interest |
362,254 |
803,621 |
-456 |
Gas Oil(ICE) |
Aug10 |
100809 |
675.75 |
683.25 |
675.00 |
680.50 |
+1.75 |
36,084 |
50,029 |
-11,798 |
Sep10 |
100809 |
684.00 |
690.75 |
682.00 |
687.75 |
+1.75 |
80,649 |
118,540 |
+2,274 |
Oct10 |
100809 |
692.00 |
696.25 |
687.75 |
693.50 |
+1.50 |
28,314 |
89,207 |
+5,645 |
Nov10 |
100809 |
693.25 |
700.25 |
692.75 |
698.25 |
+1.75 |
12,144 |
49,327 |
+3,845 |
Dec10 |
100809 |
697.75 |
704.75 |
696.75 |
702.25 |
+1.50 |
20,917 |
91,820 |
-2,381 |
Jan11 |
100809 |
707.75 |
707.75 |
703.00 |
707.00 |
+1.50 |
4,516 |
40,444 |
+1,471 |
Feb11 |
100809 |
712.25 |
712.25 |
707.00 |
711.75 |
+1.75 |
1,611 |
23,763 |
+248 |
Mar11 |
100809 |
714.50 |
715.75 |
712.75 |
715.75 |
+2.25 |
1,613 |
15,026 |
-302 |
Apr11 |
100809 |
717.75 |
718.75 |
715.75 |
718.75 |
+2.50 |
1,284 |
14,636 |
+253 |
May11 |
100809 |
718.00 |
721.75 |
718.00 |
721.75 |
+3.00 |
767 |
16,091 |
-43 |
Total Volume and Open Interest |
194,122 |
642,723 |
-603 |
Ethanol(CBOT) |
Aug10 |
100804 |
1.745 |
1.745 |
1.745 |
1.745 |
+0.006 |
19 |
63 |
-82 |
Sep10 |
100809 |
1.708 |
1.734 |
1.706 |
1.726 |
+0.003 |
63 |
747 |
-23 |
Oct10 |
100809 |
1.694 |
1.714 |
1.694 |
1.700 |
+0.006 |
24 |
1,157 |
+9 |
Nov10 |
100809 |
1.688 |
1.707 |
1.688 |
1.690 |
+0.002 |
52 |
1,109 |
+38 |
Dec10 |
100809 |
1.704 |
1.704 |
1.695 |
1.698 |
+0.002 |
99 |
2,037 |
+31 |
Jan11 |
100809 |
1.700 |
1.700 |
1.700 |
1.700 |
+0.004 |
46 |
1,381 |
+12 |
Feb11 |
100809 |
1.717 |
1.717 |
1.717 |
1.717 |
+0.004 |
18 |
760 |
+8 |
Mar11 |
100809 |
1.731 |
1.731 |
1.728 |
1.730 |
+0.003 |
14 |
521 |
+9 |
Total Volume and Open Interest |
454 |
11,478 |
+183 |
WTI Crude Oil(ICE) |
Sep10 |
100809 |
80.81 |
81.75 |
80.71 |
81.48 |
+0.78 |
96,051 |
85,657 |
-5,523 |
Oct10 |
100809 |
81.28 |
82.21 |
81.19 |
81.95 |
+0.77 |
42,550 |
71,349 |
+5,191 |
Nov10 |
100809 |
82.06 |
82.67 |
81.89 |
82.56 |
+0.79 |
16,244 |
36,494 |
+1,864 |
Dec10 |
100809 |
82.71 |
83.37 |
82.45 |
83.17 |
+0.82 |
16,309 |
86,482 |
-544 |
Jan11 |
100809 |
83.61 |
83.73 |
83.61 |
83.73 |
+0.83 |
2,640 |
18,494 |
-634 |
Feb11 |
100809 |
84.09 |
84.23 |
84.09 |
84.23 |
+0.83 |
1,237 |
10,690 |
-552 |
Mar11 |
100809 |
84.79 |
84.79 |
84.43 |
84.67 |
+0.84 |
616 |
8,390 |
-40 |
Apr11 |
100809 |
85.17 |
85.17 |
85.07 |
85.07 |
+0.85 |
322 |
5,164 |
+434 |
May11 |
100809 |
85.54 |
85.54 |
85.17 |
85.46 |
+0.87 |
300 |
3,990 |
+8 |
Jun11 |
100809 |
85.89 |
85.89 |
85.43 |
85.83 |
+0.89 |
1,588 |
23,996 |
-106 |
Jul11 |
100809 |
86.16 |
86.16 |
86.16 |
86.16 |
+0.89 |
67 |
10,398 |
+25 |
Aug11 |
100809 |
86.40 |
86.40 |
86.40 |
86.40 |
+0.91 |
94 |
2,486 |
+38 |
Sep11 |
100809 |
86.61 |
86.61 |
86.61 |
86.61 |
+0.90 |
76 |
2,825 |
+21 |
Oct11 |
100809 |
86.81 |
86.81 |
86.81 |
86.81 |
+0.90 |
12 |
2,381 |
+4 |
Nov11 |
100809 |
87.01 |
87.01 |
87.01 |
87.01 |
+0.90 |
25 |
6,446 |
+0 |
Dec11 |
100809 |
87.00 |
87.25 |
86.40 |
87.24 |
+0.91 |
4,648 |
51,501 |
+99 |
Total Volume and Open Interest |
184,420 |
491,362 |
+882 |
US Dollar Index(ICE) |
Sep10 |
100809 |
80.485 |
80.840 |
80.345 |
80.790 |
+0.295 |
19,982 |
23,358 |
+12 |
Dec10 |
100809 |
80.950 |
81.125 |
80.950 |
81.107 |
+0.300 |
6 |
666 |
+2 |
Mar11 |
100809 |
81.467 |
81.467 |
81.467 |
81.467 |
+0.300 |
|
|
|
Total Volume and Open Interest |
19,988 |
24,025 |
+14 |
Australian Dollar(CME) |
Sep10 |
100809 |
91.50 |
91.69 |
91.16 |
91.30 |
-0.15 |
104,138 |
107,992 |
+4,143 |
Dec10 |
100809 |
90.37 |
90.63 |
90.24 |
90.30 |
-0.15 |
143 |
1,073 |
+39 |
Mar11 |
100809 |
89.30 |
89.46 |
89.30 |
89.30 |
-0.16 |
|
|
|
Total Volume and Open Interest |
104,281 |
109,221 |
+4,182 |
British Pound(CME) |
Sep10 |
100809 |
159.89 |
159.93 |
158.90 |
158.94 |
-0.69 |
103,830 |
131,884 |
-4,470 |
Dec10 |
100809 |
159.48 |
159.73 |
158.86 |
158.86 |
-0.69 |
97 |
688 |
+3 |
Mar11 |
100809 |
159.02 |
159.44 |
158.75 |
158.75 |
-0.69 |
2 |
12 |
+0 |
Total Volume and Open Interest |
103,929 |
132,584 |
-4,467 |
Canadian Dollar(CME) |
Sep10 |
100809 |
97.34 |
97.45 |
97.05 |
97.36 |
+0.29 |
101,293 |
102,106 |
-5,135 |
Dec10 |
100809 |
97.05 |
97.22 |
96.89 |
97.18 |
+0.29 |
696 |
4,461 |
+250 |
Mar11 |
100809 |
96.82 |
97.01 |
96.68 |
96.98 |
+0.30 |
21 |
562 |
+0 |
Jun11 |
100809 |
96.69 |
96.81 |
96.43 |
96.74 |
+0.31 |
42 |
281 |
+10 |
Total Volume and Open Interest |
102,052 |
107,442 |
-4,875 |
Japanese Yen(CME) |
Sep10 |
100809 |
117.12 |
117.27 |
116.38 |
116.48 |
-0.60 |
132,070 |
133,509 |
+2,065 |
Dec10 |
100809 |
117.32 |
117.32 |
116.56 |
116.59 |
-0.59 |
431 |
946 |
+187 |
Mar11 |
100809 |
116.72 |
117.32 |
116.72 |
116.72 |
-0.60 |
1 |
46 |
-2 |
Total Volume and Open Interest |
132,526 |
134,551 |
+2,274 |
Swiss Franc(CME) |
Sep10 |
100809 |
96.39 |
96.42 |
95.27 |
95.37 |
-1.05 |
41,525 |
57,702 |
+453 |
Dec10 |
100809 |
96.40 |
96.51 |
95.40 |
95.46 |
-1.05 |
31 |
230 |
-2 |
Mar11 |
100809 |
95.56 |
96.60 |
95.56 |
95.56 |
-1.04 |
0 |
8 |
+0 |
Total Volume and Open Interest |
41,556 |
57,941 |
+451 |
EuroFX(CME) |
Sep10 |
100809 |
132.84 |
133.07 |
132.15 |
132.25 |
-0.49 |
288,250 |
226,888 |
-11,232 |
Dec10 |
100809 |
132.75 |
132.98 |
132.13 |
132.18 |
-0.49 |
1,758 |
3,499 |
+1,056 |
Mar11 |
100809 |
132.65 |
132.65 |
132.09 |
132.09 |
-0.49 |
2 |
249 |
+1 |
Total Volume and Open Interest |
290,010 |
230,643 |
-10,175 |
Mexican Peso(CME) |
Aug10 |
100809 |
793.0 |
793.0 |
786.2 |
793.0 |
+6.8 |
|
|
|
Sep10 |
100809 |
784.2 |
790.5 |
783.5 |
790.2 |
+6.8 |
27,179 |
104,659 |
+213 |
Total Volume and Open Interest |
27,183 |
105,214 |
+214 |
Brazilian Real(CME) |
Sep10 |
100809 |
568.10 |
568.10 |
566.20 |
568.10 |
+1.90 |
102 |
2,493 |
-8 |
Oct10 |
100809 |
564.20 |
564.20 |
562.10 |
564.20 |
+2.10 |
|
|
|
Nov10 |
100809 |
560.90 |
560.90 |
558.60 |
560.90 |
+2.30 |
0 |
1 |
+0 |
Dec10 |
100809 |
557.25 |
557.25 |
554.95 |
557.25 |
+2.30 |
0 |
10 |
+0 |
Total Volume and Open Interest |
102 |
2,511 |
-8 |
30-Year T-Bonds(CBOT) |
Sep10 |
100809 |
129~170 |
129~230 |
129~030 |
129~110 |
-0~060 |
319,301 |
718,400 |
-2,206 |
Dec10 |
100809 |
128~050 |
128~080 |
127~240 |
127~300 |
-0~060 |
1,316 |
4,285 |
+600 |
Mar11 |
100809 |
126~210 |
126~270 |
126~210 |
126~210 |
-0~060 |
0 |
31 |
+0 |
Total Volume and Open Interest |
320,617 |
722,716 |
-1,606 |
10-Year T-Notes(CBOT) |
Sep10 |
100809 |
124~185 |
124~240 |
124~145 |
124~165 |
-0~020 |
1,302,106 |
1,909,175 |
+31,399 |
Dec10 |
100809 |
123~240 |
123~285 |
123~190 |
123~205 |
-0~020 |
12,316 |
32,952 |
+6,287 |
Mar11 |
100809 |
122~295 |
122~295 |
122~185 |
122~185 |
-0~015 |
0 |
64 |
+0 |
Total Volume and Open Interest |
1,314,422 |
1,942,225 |
+37,686 |
5-Year T-Notes(CBOT) |
Sep10 |
100809 |
120~038 |
120~052 |
120~018 |
120~022 |
-0~017 |
529,964 |
1,058,479 |
+2,691 |
Dec10 |
100809 |
119~056 |
119~060 |
119~042 |
119~046 |
-0~014 |
3,686 |
4,206 |
+408 |
Mar11 |
100809 |
118~052 |
118~066 |
118~052 |
118~052 |
-0~014 |
|
|
|
Total Volume and Open Interest |
533,650 |
1,062,685 |
+3,099 |
2 Year T-Notes(CBOT) |
Sep10 |
100809 |
109~084 |
109~086 |
109~076 |
109~077 |
-0~006 |
201,626 |
809,161 |
-12,567 |
Dec10 |
100809 |
109~055 |
109~061 |
109~055 |
109~055 |
-0~006 |
392 |
5,431 |
+347 |
Mar11 |
100809 |
109~033 |
109~039 |
109~033 |
109~033 |
-0~006 |
|
|
|
Total Volume and Open Interest |
202,018 |
814,592 |
-12,220 |
Eurodollars(CME) |
Sep10 |
100809 |
99.605 |
99.610 |
99.600 |
99.605 |
+0.005 |
156,091 |
894,237 |
+24,853 |
Dec10 |
100809 |
99.570 |
99.570 |
99.540 |
99.545 |
-0.010 |
117,533 |
1,148,529 |
-4,694 |
Mar11 |
100809 |
99.505 |
99.505 |
99.465 |
99.470 |
-0.025 |
148,518 |
1,007,404 |
+7,008 |
Jun11 |
100809 |
99.405 |
99.410 |
99.350 |
99.360 |
-0.040 |
148,345 |
942,654 |
-247 |
Sep11 |
100809 |
99.270 |
99.275 |
99.210 |
99.215 |
-0.050 |
223,095 |
1,011,162 |
+22,112 |
Dec11 |
100809 |
99.075 |
99.090 |
99.020 |
99.025 |
-0.050 |
197,134 |
704,915 |
-13,776 |
Mar12 |
100809 |
98.890 |
98.910 |
98.835 |
98.845 |
-0.050 |
150,835 |
492,366 |
+3,076 |
Jun12 |
100809 |
98.705 |
98.720 |
98.645 |
98.655 |
-0.050 |
111,973 |
372,420 |
+1,587 |
Sep12 |
100809 |
98.520 |
98.535 |
98.465 |
98.475 |
-0.045 |
78,447 |
264,023 |
+5,281 |
Dec12 |
100809 |
98.320 |
98.335 |
98.275 |
98.285 |
-0.035 |
60,118 |
176,660 |
+4,246 |
Mar13 |
100809 |
98.140 |
98.165 |
98.105 |
98.115 |
-0.025 |
40,819 |
218,557 |
+638 |
Jun13 |
100809 |
97.940 |
97.965 |
97.910 |
97.925 |
-0.010 |
37,454 |
136,787 |
+1,477 |
Sep13 |
100809 |
97.745 |
97.770 |
97.720 |
97.740 |
unch |
17,788 |
100,619 |
+2,183 |
Dec13 |
100809 |
97.545 |
97.570 |
97.525 |
97.545 |
+0.010 |
17,265 |
77,046 |
-1,197 |
Mar14 |
100809 |
97.365 |
97.390 |
97.350 |
97.375 |
+0.020 |
9,704 |
56,744 |
-230 |
Jun14 |
100809 |
97.175 |
97.205 |
97.165 |
97.190 |
+0.025 |
6,486 |
56,906 |
-134 |
Sep14 |
100809 |
96.980 |
97.025 |
96.975 |
97.005 |
+0.030 |
6,129 |
34,477 |
+276 |
Dec14 |
100809 |
96.775 |
96.830 |
96.770 |
96.810 |
+0.040 |
5,395 |
50,656 |
+465 |
Total Volume and Open Interest |
1,549,801 |
7,918,311 |
+52,862 |
30 Day Federal Funds(CBOT) |
Aug10 |
100809 |
99.817 |
99.823 |
99.817 |
99.820 |
unch |
6,319 |
73,787 |
+25 |
Sep10 |
100809 |
99.825 |
99.830 |
99.825 |
99.825 |
unch |
4,330 |
61,520 |
+316 |
Oct10 |
100809 |
99.830 |
99.835 |
99.825 |
99.830 |
+0.005 |
4,397 |
65,906 |
-1,297 |
Nov10 |
100809 |
99.830 |
99.835 |
99.825 |
99.830 |
+0.005 |
6,139 |
79,839 |
-266 |
Dec10 |
100809 |
99.835 |
99.840 |
99.830 |
99.830 |
unch |
7,710 |
67,445 |
+1,093 |
Jan11 |
100809 |
99.830 |
99.835 |
99.830 |
99.830 |
unch |
6,200 |
57,574 |
+1,094 |
Total Volume and Open Interest |
63,255 |
593,447 |
+3,031 |
30 Day Fed Funds(e-CBOT) |
Aug10 |
090519 |
98.995 |
98.995 |
98.995 |
98.995 |
unch |
0 |
1,623 |
|
Sep10 |
090519 |
98.885 |
98.900 |
98.880 |
98.885 |
unch |
50 |
2,134 |
|
Oct10 |
090519 |
98.820 |
98.820 |
98.810 |
98.820 |
unch |
0 |
454 |
|
Nov10 |
090519 |
98.660 |
98.660 |
98.660 |
98.660 |
unch |
0 |
1,342 |
|
Dec10 |
090519 |
98.590 |
98.590 |
98.565 |
98.565 |
unch |
0 |
330 |
|
Jan11 |
090519 |
98.500 |
98.500 |
98.475 |
98.475 |
unch |
0 |
1,177 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Sep10 |
100809 |
99.652 |
99.652 |
99.652 |
99.652 |
-0.005 |
1 |
990 |
+1 |
Dec10 |
100809 |
99.695 |
99.695 |
99.695 |
99.695 |
-0.005 |
0 |
542 |
+0 |
Mar11 |
100809 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.005 |
0 |
367 |
+0 |
Jun11 |
100809 |
99.715 |
99.715 |
99.715 |
99.715 |
-0.005 |
|
|
|
Sep11 |
100809 |
99.695 |
99.695 |
99.695 |
99.695 |
-0.005 |
|
|
|
Dec11 |
100809 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.005 |
|
|
|
Mar12 |
100809 |
99.665 |
99.665 |
99.665 |
99.665 |
-0.005 |
|
|
|
Jun12 |
100809 |
99.715 |
99.715 |
99.715 |
99.715 |
-0.005 |
|
|
|
Sep12 |
100809 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.005 |
|
|
|
Dec12 |
100809 |
99.470 |
99.470 |
99.470 |
99.470 |
-0.005 |
|
|
|
Total Volume and Open Interest |
1 |
1,899 |
+1 |
3-Mth Euro-Yen(SGX) |
Sep10 |
100809 |
99.65 |
99.65 |
99.65 |
99.65 |
-0.01 |
1 |
3,454 |
+0 |
Dec10 |
100809 |
99.69 |
99.69 |
99.69 |
99.69 |
0.00 |
0 |
1,506 |
+0 |
Mar11 |
100809 |
99.71 |
99.71 |
99.71 |
99.71 |
0.00 |
17 |
2,043 |
+0 |
Jun11 |
100809 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
39 |
2,667 |
+1 |
Sep11 |
100809 |
99.69 |
99.69 |
99.69 |
99.69 |
0.00 |
0 |
108 |
+0 |
Dec11 |
100809 |
99.70 |
99.70 |
99.70 |
99.70 |
-0.01 |
0 |
106 |
+0 |
Mar12 |
100809 |
99.67 |
99.67 |
99.67 |
99.67 |
0.00 |
0 |
305 |
+0 |
Jun12 |
100809 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
0 |
754 |
+0 |
Total Volume and Open Interest |
57 |
11,255 |
+1 |
Japanese Gov't Bonds(SGX) |
Sep10 |
100809 |
141.90 |
142.21 |
141.88 |
142.16 |
+0.30 |
2,724 |
20,464 |
-56 |
Dec10 |
100809 |
142.00 |
142.00 |
141.91 |
141.92 |
+0.30 |
64 |
120 |
+40 |
Mar11 |
100809 |
139.83 |
139.83 |
139.83 |
139.83 |
+0.30 |
|
|
|
Total Volume and Open Interest |
2,788 |
20,584 |
-16 |
Euro-Bund(EUREX) |
Sep10 |
100809 |
130.06 |
130.14 |
129.97 |
130.03 |
-0.07 |
713,895 |
933,828 |
+1,166 |
Dec10 |
100809 |
128.61 |
128.68 |
128.57 |
128.60 |
-0.08 |
545 |
8,879 |
+213 |
Mar11 |
100809 |
128.56 |
128.56 |
128.56 |
128.56 |
+0.01 |
1 |
2 |
+1 |
Total Volume and Open Interest |
714,441 |
942,709 |
+1,380 |
Euro-Bobl(EUREX) |
Sep10 |
100809 |
120.81 |
120.86 |
120.75 |
120.84 |
+0.03 |
363,371 |
745,067 |
+9,617 |
Dec10 |
100809 |
119.50 |
119.56 |
119.50 |
119.56 |
+0.02 |
1,447 |
30,325 |
+172 |
Mar11 |
100809 |
118.84 |
118.84 |
118.84 |
118.84 |
+0.03 |
5 |
0 |
+0 |
Total Volume and Open Interest |
364,823 |
775,392 |
+9,789 |
3-Mth Euribor(EUREX) |
Sep10 |
100809 |
99.025 |
99.030 |
99.025 |
99.030 |
+0.005 |
178 |
3,498 |
+78 |
Dec10 |
100809 |
98.920 |
98.945 |
98.920 |
98.935 |
+0.005 |
50 |
2,174 |
-471 |
Mar11 |
100809 |
98.880 |
98.880 |
98.875 |
98.875 |
+0.015 |
11 |
1,220 |
+7 |
Total Volume and Open Interest |
239 |
10,775 |
-775 |
Long Gilt(LIFFE) |
Sep10 |
100809 |
122~18 |
122~22 |
122~12 |
122~15 |
-0~05 |
65,964 |
284,889 |
-2,121 |
Dec10 |
100809 |
121~02 |
121~03 |
121~02 |
121~03 |
-0~05 |
0 |
2 |
+0 |
Total Volume and Open Interest |
65,964 |
284,891 |
-2,121 |
3-Mth Short Sterling(LIFFE) |
Sep10 |
100809 |
99.23 |
99.24 |
99.22 |
99.23 |
unch |
21,395 |
338,714 |
-1,120 |
Dec10 |
100809 |
99.16 |
99.17 |
99.14 |
99.15 |
unch |
26,822 |
447,957 |
-1,817 |
Mar11 |
100809 |
99.06 |
99.06 |
99.03 |
99.04 |
-0.01 |
46,511 |
323,987 |
-4,779 |
Jun11 |
100809 |
98.92 |
98.93 |
98.90 |
98.91 |
-0.01 |
50,299 |
296,739 |
-6,674 |
Sep11 |
100809 |
98.77 |
98.78 |
98.74 |
98.76 |
-0.01 |
57,751 |
335,110 |
+1,272 |
Dec11 |
100809 |
98.53 |
98.58 |
98.53 |
98.55 |
-0.01 |
55,829 |
337,277 |
+12,477 |
Total Volume and Open Interest |
351,173 |
2,561,151 |
+13,428 |
3-Mth Euribor(LIFFE) |
Sep10 |
100809 |
99.020 |
99.035 |
99.010 |
99.030 |
+0.005 |
61,699 |
588,133 |
+3,176 |
Dec10 |
100809 |
98.920 |
98.950 |
98.910 |
98.935 |
+0.005 |
89,496 |
500,019 |
-542 |
Mar11 |
100809 |
98.855 |
98.885 |
98.835 |
98.875 |
+0.015 |
98,567 |
479,085 |
+3,270 |
Total Volume and Open Interest |
707,536 |
3,293,467 |
+24,789 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100809 |
95.18 |
95.21 |
95.17 |
95.19 |
unch |
10,761 |
238,761 |
+950 |
Dec10 |
100809 |
95.11 |
95.15 |
95.10 |
95.13 |
+0.01 |
16,536 |
211,304 |
+2,328 |
Mar11 |
100809 |
95.05 |
95.10 |
95.04 |
95.06 |
unch |
5,431 |
82,257 |
+911 |
Jun11 |
100809 |
95.01 |
95.06 |
94.99 |
95.01 |
unch |
1,177 |
65,535 |
+3 |
Sep11 |
100809 |
94.96 |
95.02 |
94.94 |
94.97 |
unch |
2,430 |
42,080 |
+642 |
Dec11 |
100809 |
94.89 |
94.98 |
94.89 |
94.92 |
unch |
122 |
30,555 |
+76 |
Mar12 |
100809 |
94.87 |
94.96 |
94.87 |
94.89 |
unch |
379 |
26,742 |
-99 |
Jun12 |
100809 |
94.92 |
94.92 |
94.87 |
94.87 |
unch |
200 |
11,152 |
+85 |
Sep12 |
100809 |
94.87 |
94.87 |
94.87 |
94.87 |
+0.01 |
533 |
2,251 |
+0 |
Dec12 |
100809 |
94.86 |
94.86 |
94.86 |
94.86 |
+0.02 |
0 |
1,074 |
+0 |
Total Volume and Open Interest |
37,575 |
712,785 |
+4,896 |
10-Year Aus T-Bonds(SFE) |
Sep10 |
100809 |
94.85 |
94.93 |
94.83 |
94.90 |
+0.05 |
42,790 |
399,379 |
+10,765 |
Dec10 |
100809 |
94.89 |
94.89 |
94.89 |
94.89 |
+0.05 |
|
|
|
Total Volume and Open Interest |
42,790 |
399,379 |
+10,765 |
3-Year Aus T-Bonds(SFE) |
Sep10 |
100809 |
95.31 |
95.37 |
95.30 |
95.33 |
+0.02 |
104,597 |
686,381 |
+8,157 |
Dec10 |
100809 |
95.28 |
95.28 |
95.28 |
95.28 |
+0.02 |
|
|
|
Total Volume and Open Interest |
104,597 |
686,381 |
+8,157 |
Gold(CMX) |
Aug10 |
100809 |
1205.8 |
1209.5 |
1199.8 |
1200.7 |
-2.7 |
347 |
1,959 |
-16 |
Oct10 |
100809 |
1205.0 |
1210.9 |
1199.9 |
1201.4 |
-2.7 |
7,223 |
42,956 |
+420 |
Dec10 |
100809 |
1206.3 |
1212.1 |
1201.1 |
1202.6 |
-2.7 |
105,721 |
338,122 |
+7,304 |
Feb11 |
100809 |
1209.5 |
1212.9 |
1203.1 |
1204.0 |
-2.7 |
1,999 |
18,679 |
-129 |
Apr11 |
100809 |
1206.4 |
1206.4 |
1205.3 |
1205.4 |
-2.7 |
1,678 |
16,299 |
-379 |
Jun11 |
100809 |
1213.0 |
1213.0 |
1206.8 |
1206.8 |
-2.7 |
1,025 |
16,817 |
+32 |
Aug11 |
100809 |
1208.4 |
1208.4 |
1208.4 |
1208.4 |
-2.7 |
279 |
8,472 |
+26 |
Oct11 |
100809 |
1210.2 |
1210.2 |
1210.2 |
1210.2 |
-2.6 |
245 |
7,554 |
-213 |
Dec11 |
100809 |
1212.0 |
1212.0 |
1212.0 |
1212.0 |
-2.5 |
345 |
14,417 |
+43 |
Feb12 |
100809 |
1214.0 |
1214.0 |
1214.0 |
1214.0 |
-2.5 |
25 |
6,603 |
+25 |
Apr12 |
100809 |
1216.3 |
1216.3 |
1216.3 |
1216.3 |
-2.4 |
120 |
6,017 |
+120 |
Jun12 |
100809 |
1219.1 |
1219.1 |
1219.1 |
1219.1 |
-2.3 |
6 |
7,744 |
+6 |
Total Volume and Open Interest |
121,276 |
520,907 |
+7,897 |
Silver(CMX) |
Sep10 |
100809 |
1850.0 |
1857.5 |
1822.0 |
1824.2 |
-23.0 |
24,813 |
55,175 |
-2,416 |
Dec10 |
100809 |
1847.5 |
1861.0 |
1828.5 |
1829.8 |
-23.0 |
6,085 |
38,796 |
+3,678 |
Mar11 |
100809 |
1853.0 |
1858.0 |
1834.2 |
1834.2 |
-22.9 |
405 |
10,828 |
+33 |
May11 |
100809 |
1836.3 |
1836.3 |
1836.3 |
1836.3 |
-22.9 |
80 |
7,794 |
+79 |
Jul11 |
100809 |
1847.0 |
1847.0 |
1838.4 |
1838.4 |
-22.9 |
117 |
4,467 |
+75 |
Sep11 |
100809 |
1868.0 |
1868.0 |
1840.5 |
1840.5 |
-22.9 |
7 |
507 |
-7 |
Dec11 |
100809 |
1843.1 |
1843.1 |
1843.1 |
1843.1 |
-22.9 |
32 |
4,082 |
+25 |
Total Volume and Open Interest |
31,585 |
125,596 |
+1,498 |
Platinum(NYMEX) |
Oct10 |
100809 |
1575.0 |
1578.7 |
1541.1 |
1542.9 |
-27.9 |
2,558 |
30,641 |
+87 |
Jan11 |
100809 |
1567.6 |
1567.7 |
1547.3 |
1547.3 |
-27.9 |
20 |
1,209 |
+12 |
Apr11 |
100809 |
1568.0 |
1568.0 |
1552.8 |
1552.8 |
-27.9 |
0 |
6 |
+0 |
Jul11 |
100809 |
1552.8 |
1552.8 |
1552.8 |
1552.8 |
-27.9 |
|
|
|
Total Volume and Open Interest |
2,580 |
31,857 |
+99 |
Palladium(NYMEX) |
Sep10 |
100809 |
493.75 |
493.75 |
476.10 |
479.65 |
-7.95 |
3,134 |
17,196 |
-1,320 |
Dec10 |
100809 |
495.75 |
495.75 |
478.65 |
481.50 |
-8.10 |
774 |
2,672 |
+754 |
Mar11 |
100809 |
482.60 |
482.60 |
482.60 |
482.60 |
-8.10 |
3 |
44 |
+2 |
Total Volume and Open Interest |
3,911 |
19,919 |
-564 |
Copper(CMX) |
Sep10 |
100809 |
336.00 |
339.40 |
333.60 |
335.40 |
+1.10 |
35,461 |
65,086 |
-6,529 |
Dec10 |
100809 |
338.85 |
341.10 |
336.65 |
337.55 |
+1.15 |
13,939 |
47,080 |
+5,186 |
Mar11 |
100809 |
337.75 |
342.15 |
337.75 |
338.70 |
+1.30 |
2,065 |
13,212 |
+1,239 |
May11 |
100809 |
339.30 |
339.30 |
339.30 |
339.30 |
+1.55 |
11 |
1,578 |
+4 |
Jul11 |
100809 |
339.45 |
339.45 |
339.45 |
339.45 |
+1.65 |
0 |
2,801 |
+0 |
Total Volume and Open Interest |
54,354 |
143,861 |
-1,580 |
DJIA Index(CBOT) |
Sep10 |
100809 |
10610 |
10685 |
10600 |
10666 |
+53 |
717 |
8,562 |
+218 |
Dec10 |
100809 |
10601 |
10601 |
10548 |
10601 |
+53 |
1 |
28 |
+0 |
Mar11 |
100809 |
10544 |
10544 |
10491 |
10544 |
+53 |
|
|
|
Jun11 |
100809 |
10486 |
10486 |
10433 |
10486 |
+53 |
|
|
|
Total Volume and Open Interest |
718 |
8,590 |
+218 |
E-mini DJIA Index(CBOT) |
Sep10 |
100809 |
10616 |
10682 |
10590 |
10666 |
+53 |
139,396 |
92,726 |
+787 |
Dec10 |
100809 |
10534 |
10614 |
10532 |
10601 |
+53 |
135 |
338 |
+4 |
Mar11 |
100809 |
10491 |
10544 |
10491 |
10544 |
+53 |
4 |
21 |
+2 |
Jun11 |
100809 |
10486 |
10486 |
10486 |
10486 |
+53 |
0 |
1 |
+0 |
Total Volume and Open Interest |
139,535 |
93,086 |
+793 |
S & P 500(CME) |
Sep10 |
100809 |
1119.70 |
1126.50 |
1116.60 |
1125.60 |
+6.10 |
14,115 |
305,538 |
+198 |
Dec10 |
100809 |
1120.90 |
1121.80 |
1114.50 |
1120.90 |
+6.10 |
515 |
14,177 |
+365 |
Mar11 |
100809 |
1116.20 |
1117.10 |
1115.60 |
1116.20 |
+6.10 |
15 |
809 |
+0 |
Jun11 |
100809 |
1112.00 |
1112.90 |
1111.40 |
1112.00 |
+6.10 |
0 |
199 |
+0 |
Total Volume and Open Interest |
14,645 |
320,723 |
+563 |
S & P 500 E-Mini(Globex) |
Sep10 |
100809 |
1120.00 |
1126.75 |
1116.50 |
1125.50 |
+6.00 |
2,177,376 |
2,713,680 |
+3,017 |
Dec10 |
100809 |
1116.75 |
1122.00 |
1112.25 |
1121.00 |
+6.25 |
2,216 |
33,419 |
+148 |
Total Volume and Open Interest |
2,179,630 |
2,747,320 |
+3,161 |
NASDAQ 100(CME) |
Sep10 |
100809 |
1903.50 |
1918.00 |
1899.30 |
1913.80 |
+11.30 |
1,037 |
14,125 |
+166 |
Dec10 |
100809 |
1911.30 |
1914.00 |
1911.30 |
1911.30 |
+11.00 |
8 |
23 |
-6 |
Mar11 |
100809 |
1908.80 |
1908.80 |
1908.80 |
1908.80 |
+11.00 |
|
|
|
Total Volume and Open Interest |
1,045 |
14,148 |
+160 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100809 |
1903.00 |
1918.00 |
1898.50 |
1913.80 |
+11.30 |
373,034 |
352,558 |
+3,494 |
Dec10 |
100809 |
1897.30 |
1914.80 |
1897.30 |
1911.30 |
+11.00 |
78 |
545 |
+2 |
Total Volume and Open Interest |
373,117 |
353,110 |
+3,497 |
S & P Midcap 400(CME) |
Sep10 |
100809 |
776.00 |
779.00 |
773.00 |
778.00 |
+6.30 |
1 |
2,361 |
-3 |
Dec10 |
100809 |
776.00 |
776.00 |
774.70 |
776.00 |
+6.30 |
|
|
|
Mar11 |
100809 |
774.00 |
774.00 |
772.70 |
774.00 |
+6.30 |
|
|
|
Total Volume and Open Interest |
1 |
2,361 |
-3 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep10 |
100809 |
9580 |
9655 |
9520 |
9640 |
+40 |
10,756 |
30,420 |
+416 |
Dec10 |
100809 |
9645 |
9645 |
9605 |
9645 |
+40 |
0 |
63 |
+0 |
Total Volume and Open Interest |
10,756 |
30,483 |
+416 |
Nikkei 225(SGX) |
Sep10 |
100809 |
9650 |
9695 |
9455 |
9570 |
-70 |
85,890 |
191,064 |
+415 |
Dec10 |
100809 |
9585 |
9585 |
9455 |
9520 |
-70 |
76 |
2,604 |
+25 |
Mar11 |
100809 |
9510 |
9510 |
9510 |
9510 |
-75 |
0 |
41 |
+0 |
Total Volume and Open Interest |
85,980 |
197,726 |
+448 |
CAC 40(EURONEXT) |
Aug10 |
100809 |
3764.5 |
3793.0 |
3761.0 |
3778.5 |
+62.0 |
124,936 |
364,528 |
-912 |
Sep10 |
100809 |
3759.0 |
3784.0 |
3757.0 |
3773.5 |
+62.5 |
3,903 |
47,299 |
+3,292 |
Oct10 |
100809 |
3775.5 |
3775.5 |
3775.5 |
3775.5 |
+62.5 |
3 |
21 |
+1 |
Total Volume and Open Interest |
128,842 |
413,585 |
+2,381 |
Hang Seng Index(HKFE) |
Aug10 |
100809 |
21630 |
21797 |
21605 |
21788 |
+158 |
64,269 |
95,234 |
+4,551 |
Sep10 |
100809 |
21520 |
21702 |
21519 |
21690 |
+148 |
1,165 |
6,867 |
+14 |
Total Volume and Open Interest |
65,600 |
103,622 |
+4,587 |
DAX(EUREX) |
Sep10 |
100809 |
6329.5 |
6374.0 |
6320.5 |
6354.5 |
+88.5 |
144,394 |
159,008 |
-3,857 |
Dec10 |
100809 |
6338.0 |
6379.0 |
6336.0 |
6365.0 |
+88.5 |
246 |
14,452 |
-1 |
Mar11 |
100809 |
6361.5 |
6382.0 |
6355.0 |
6378.5 |
+88.5 |
39 |
1,993 |
+6 |
Total Volume and Open Interest |
144,679 |
175,453 |
-3,852 |
FT-SE 100(EURONEXT) |
Sep10 |
100809 |
5380.00 |
5414.50 |
5371.00 |
5385.50 |
+68.50 |
94,005 |
649,516 |
+7,869 |
Dec10 |
100809 |
5363.50 |
5363.50 |
5363.50 |
5363.50 |
+68.50 |
40 |
6,681 |
-40 |
Mar11 |
100809 |
5326.00 |
5326.00 |
5323.50 |
5323.50 |
+68.50 |
0 |
967 |
+0 |
Total Volume and Open Interest |
94,065 |
657,281 |
+7,809 |
SPI 200(SFE) |
Sep10 |
100809 |
4525.0 |
4566.0 |
4453.0 |
4559.0 |
+30.0 |
34,032 |
213,458 |
-4,389 |
Dec10 |
100809 |
4483.0 |
4582.0 |
4483.0 |
4582.0 |
+30.0 |
2 |
3,487 |
+2 |
Mar11 |
100809 |
4573.0 |
4573.0 |
4573.0 |
4573.0 |
+30.0 |
0 |
1,289 |
+0 |
Total Volume and Open Interest |
34,290 |
219,825 |
-4,341 |
GSCI(CME) |
Aug10 |
100809 |
535.50 |
538.10 |
532.95 |
536.00 |
+3.00 |
2,933 |
13,944 |
-1,778 |
Sep10 |
100809 |
539.70 |
541.00 |
536.50 |
539.70 |
+3.15 |
2,140 |
2,217 |
+2,081 |
Oct10 |
100809 |
543.00 |
544.50 |
539.50 |
543.00 |
+3.45 |
2 |
0 |
+0 |
Total Volume and Open Interest |
5,075 |
16,161 |
+303 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|