|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu August 12, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug10 |
100812 |
1049.50 |
1063.50 |
1038.00 |
1057.00 |
+12.50 |
794 |
534 |
-560 |
Sep10 |
100812 |
1016.00 |
1037.25 |
1012.00 |
1026.00 |
+9.50 |
9,059 |
18,411 |
-194 |
Nov10 |
100812 |
1015.00 |
1038.00 |
1011.50 |
1028.50 |
+13.00 |
60,148 |
315,225 |
-2,461 |
Jan11 |
100812 |
1020.00 |
1044.00 |
1017.25 |
1035.00 |
+13.50 |
11,626 |
74,728 |
+1,936 |
Mar11 |
100812 |
1024.00 |
1046.00 |
1020.00 |
1036.75 |
+12.50 |
3,588 |
24,163 |
+732 |
May11 |
100812 |
1024.50 |
1045.00 |
1021.25 |
1035.00 |
+11.50 |
2,268 |
28,759 |
+161 |
Jul11 |
100812 |
1029.00 |
1050.50 |
1024.00 |
1041.00 |
+11.50 |
1,775 |
21,477 |
+305 |
Aug11 |
100812 |
1041.50 |
1041.50 |
1024.25 |
1035.75 |
+11.50 |
11 |
140 |
+4 |
Sep11 |
100812 |
1020.00 |
1022.25 |
1010.75 |
1022.25 |
+11.50 |
41 |
89 |
-2 |
Nov11 |
100812 |
1004.00 |
1023.00 |
1001.75 |
1013.00 |
+8.50 |
1,298 |
23,592 |
+222 |
Jan12 |
100812 |
1005.00 |
1020.00 |
1005.00 |
1016.00 |
+8.50 |
36 |
210 |
+50 |
Mar12 |
100812 |
1016.00 |
1016.00 |
1007.50 |
1016.00 |
+8.50 |
0 |
74 |
+0 |
May12 |
100812 |
1016.00 |
1016.00 |
1007.50 |
1016.00 |
+8.50 |
1 |
80 |
+0 |
Jul12 |
100812 |
1021.00 |
1021.00 |
1012.50 |
1021.00 |
+8.50 |
0 |
65 |
+0 |
Total Volume and Open Interest |
90,653 |
508,968 |
+199 |
Soybean Meal(CBOT) |
Aug10 |
100812 |
312.00 |
318.90 |
309.10 |
315.40 |
+4.90 |
986 |
542 |
-727 |
Sep10 |
100812 |
294.50 |
302.20 |
293.90 |
301.40 |
+6.90 |
13,518 |
31,816 |
-943 |
Oct10 |
100812 |
288.00 |
296.30 |
287.50 |
296.20 |
+8.10 |
5,721 |
20,177 |
+117 |
Dec10 |
100812 |
287.90 |
296.60 |
287.30 |
296.20 |
+8.30 |
21,557 |
106,389 |
-529 |
Jan11 |
100812 |
286.90 |
295.10 |
286.10 |
294.50 |
+8.10 |
1,627 |
8,128 |
+258 |
Mar11 |
100812 |
286.50 |
294.60 |
285.90 |
293.80 |
+7.60 |
703 |
8,825 |
+162 |
May11 |
100812 |
284.70 |
292.40 |
284.50 |
292.20 |
+7.30 |
692 |
8,969 |
+84 |
Jul11 |
100812 |
286.00 |
294.10 |
285.30 |
292.90 |
+7.40 |
469 |
6,258 |
+2 |
Aug11 |
100812 |
290.40 |
290.70 |
283.50 |
290.70 |
+7.20 |
127 |
1,164 |
+24 |
Sep11 |
100812 |
287.20 |
287.20 |
280.00 |
287.20 |
+7.20 |
32 |
754 |
+0 |
Total Volume and Open Interest |
45,500 |
195,934 |
-1,543 |
Soybean Oil(CBOT) |
Aug10 |
100812 |
41.47 |
41.60 |
41.09 |
41.09 |
-0.54 |
1,108 |
790 |
-377 |
Sep10 |
100812 |
41.66 |
41.85 |
41.13 |
41.21 |
-0.56 |
18,085 |
56,512 |
-3,205 |
Oct10 |
100812 |
41.77 |
42.01 |
41.32 |
41.39 |
-0.56 |
9,021 |
26,128 |
+2,046 |
Dec10 |
100812 |
42.22 |
42.46 |
41.76 |
41.83 |
-0.55 |
43,368 |
176,894 |
-1,111 |
Jan11 |
100812 |
42.49 |
42.69 |
42.05 |
42.11 |
-0.54 |
3,319 |
17,263 |
+985 |
Mar11 |
100812 |
42.75 |
42.94 |
42.25 |
42.31 |
-0.54 |
1,209 |
10,580 |
+352 |
May11 |
100812 |
42.90 |
43.07 |
42.40 |
42.48 |
-0.54 |
827 |
7,701 |
+17 |
Jul11 |
100812 |
43.11 |
43.28 |
42.67 |
42.71 |
-0.51 |
578 |
6,907 |
+148 |
Aug11 |
100812 |
42.86 |
43.28 |
42.79 |
42.79 |
-0.49 |
83 |
358 |
+74 |
Sep11 |
100812 |
42.87 |
43.34 |
42.87 |
42.87 |
-0.47 |
0 |
235 |
+0 |
Total Volume and Open Interest |
77,749 |
307,407 |
-1,067 |
Canola(WCE) |
Nov10 |
100812 |
456.5 |
459.3 |
455.0 |
456.1 |
-1.3 |
15,356 |
127,057 |
-3,487 |
Jan11 |
100812 |
458.0 |
461.8 |
457.8 |
458.6 |
-1.0 |
2,988 |
11,594 |
+117 |
Mar11 |
100812 |
460.8 |
462.0 |
458.4 |
458.5 |
-1.5 |
773 |
6,204 |
-51 |
May11 |
100812 |
459.5 |
461.7 |
457.6 |
457.6 |
-1.7 |
1,020 |
1,739 |
-194 |
Jul11 |
100812 |
456.0 |
458.7 |
454.9 |
454.9 |
-1.6 |
783 |
2,715 |
-162 |
Total Volume and Open Interest |
20,939 |
150,915 |
-3,777 |
Corn(CBOT) |
Sep10 |
100812 |
394.75 |
414.00 |
394.75 |
406.25 |
+10.75 |
115,740 |
233,263 |
-29,781 |
Dec10 |
100812 |
410.00 |
429.50 |
410.00 |
421.75 |
+10.75 |
178,753 |
688,823 |
+22,627 |
Mar11 |
100812 |
423.25 |
442.50 |
423.00 |
434.75 |
+10.50 |
30,225 |
131,836 |
+2,985 |
May11 |
100812 |
431.25 |
449.50 |
430.50 |
442.00 |
+10.00 |
5,772 |
26,817 |
-485 |
Jul11 |
100812 |
437.25 |
456.00 |
437.00 |
448.25 |
+10.00 |
17,582 |
73,531 |
+1,225 |
Sep11 |
100812 |
433.00 |
449.00 |
433.00 |
441.75 |
+8.25 |
1,580 |
9,734 |
+332 |
Dec11 |
100812 |
430.00 |
445.00 |
429.50 |
437.75 |
+6.75 |
13,709 |
109,902 |
+1,406 |
Mar12 |
100812 |
441.00 |
454.00 |
441.00 |
447.75 |
+6.00 |
436 |
6,570 |
+74 |
May12 |
100812 |
455.00 |
460.00 |
448.25 |
454.25 |
+6.00 |
178 |
1,146 |
+9 |
Jul12 |
100812 |
457.00 |
465.00 |
453.25 |
459.25 |
+6.00 |
203 |
3,447 |
+53 |
Total Volume and Open Interest |
364,598 |
1,295,385 |
-1,225 |
Wheat(CBOT) |
Sep10 |
100812 |
695.00 |
734.50 |
689.00 |
713.00 |
+18.25 |
90,223 |
107,475 |
-14,021 |
Dec10 |
100812 |
724.75 |
765.00 |
718.50 |
743.75 |
+18.75 |
81,875 |
217,296 |
+10,319 |
Mar11 |
100812 |
738.50 |
774.00 |
734.75 |
756.25 |
+17.50 |
14,617 |
58,004 |
+1,036 |
May11 |
100812 |
720.00 |
760.75 |
720.00 |
747.00 |
+26.75 |
5,593 |
17,487 |
-2,483 |
Jul11 |
100812 |
688.00 |
727.25 |
688.00 |
714.50 |
+26.50 |
11,149 |
64,639 |
-2,726 |
Sep11 |
100812 |
702.00 |
730.00 |
692.50 |
721.50 |
+27.25 |
549 |
6,264 |
+84 |
Total Volume and Open Interest |
207,105 |
501,803 |
-8,000 |
Wheat(KCBT) |
Sep10 |
100812 |
708.25 |
750.00 |
705.00 |
725.00 |
+15.00 |
15,834 |
36,004 |
-3,146 |
Dec10 |
100812 |
721.00 |
765.00 |
720.00 |
740.00 |
+15.50 |
14,570 |
90,124 |
+1,725 |
Mar11 |
100812 |
732.25 |
772.25 |
729.50 |
747.75 |
+13.25 |
3,163 |
41,526 |
+298 |
May11 |
100812 |
732.25 |
753.75 |
726.25 |
736.25 |
+15.75 |
201 |
6,421 |
+9 |
Jul11 |
100812 |
691.25 |
727.00 |
690.00 |
708.00 |
+16.50 |
1,680 |
27,303 |
-431 |
Sep11 |
100812 |
689.00 |
716.00 |
689.00 |
702.00 |
+12.50 |
154 |
1,965 |
+29 |
Total Volume and Open Interest |
35,689 |
207,508 |
-1,497 |
Wheat(MGE) |
Sep10 |
100812 |
698.75 |
738.00 |
698.00 |
717.75 |
+19.00 |
3,266 |
12,320 |
-87 |
Dec10 |
100812 |
713.25 |
751.75 |
712.00 |
731.75 |
+18.75 |
2,205 |
21,362 |
+256 |
Mar11 |
100812 |
723.00 |
761.75 |
721.00 |
742.25 |
+19.00 |
1,093 |
10,824 |
+499 |
May11 |
100812 |
725.50 |
754.00 |
725.25 |
739.00 |
+16.00 |
113 |
2,016 |
+4 |
Jul11 |
100812 |
710.00 |
749.00 |
710.00 |
727.25 |
+9.25 |
287 |
6,321 |
-83 |
Total Volume and Open Interest |
7,276 |
58,671 |
+668 |
Oats(CBOT) |
Sep10 |
100812 |
270.00 |
276.50 |
268.25 |
272.00 |
+2.75 |
152 |
2,050 |
-9 |
Dec10 |
100812 |
281.00 |
289.50 |
281.00 |
285.00 |
+3.00 |
643 |
8,590 |
+171 |
Mar11 |
100812 |
290.25 |
297.00 |
290.25 |
293.50 |
+3.25 |
10 |
288 |
+0 |
May11 |
100812 |
305.00 |
305.00 |
297.25 |
300.00 |
+2.75 |
0 |
13 |
+0 |
Total Volume and Open Interest |
805 |
10,941 |
+162 |
Rough Rice(CBOT) |
Sep10 |
100812 |
10.45 |
10.84 |
10.36 |
10.79 |
+0.35 |
352 |
5,658 |
-185 |
Nov10 |
100812 |
10.72 |
11.10 |
10.61 |
11.06 |
+0.34 |
507 |
9,138 |
-70 |
Jan11 |
100812 |
10.95 |
11.36 |
10.95 |
11.31 |
+0.34 |
20 |
1,061 |
+15 |
Mar11 |
100812 |
11.26 |
11.57 |
11.24 |
11.57 |
+0.33 |
2 |
803 |
+0 |
Total Volume and Open Interest |
906 |
18,294 |
-229 |
Live Cattle(CME) |
Aug10 |
100812 |
93.750 |
94.635 |
93.750 |
94.200 |
+0.250 |
5,912 |
14,911 |
-2,285 |
Oct10 |
100812 |
95.385 |
96.230 |
95.000 |
95.300 |
-0.050 |
21,270 |
166,714 |
-1,323 |
Dec10 |
100812 |
97.250 |
98.150 |
97.100 |
97.500 |
+0.115 |
6,512 |
73,466 |
-1,760 |
Feb11 |
100812 |
98.680 |
99.600 |
98.635 |
99.150 |
+0.170 |
5,773 |
38,433 |
+1,145 |
Apr11 |
100812 |
99.900 |
100.830 |
99.900 |
100.285 |
-0.045 |
2,189 |
25,531 |
+557 |
Jun11 |
100812 |
96.785 |
97.500 |
96.750 |
97.350 |
+0.420 |
448 |
11,175 |
+197 |
Total Volume and Open Interest |
42,315 |
335,266 |
-3,296 |
Feeder Cattle(CME) |
Aug10 |
100812 |
112.550 |
112.635 |
111.650 |
111.980 |
-0.570 |
1,087 |
5,060 |
-486 |
Sep10 |
100812 |
112.600 |
112.700 |
111.635 |
111.730 |
-0.820 |
2,631 |
9,191 |
-573 |
Oct10 |
100812 |
113.080 |
113.200 |
112.000 |
112.285 |
-0.945 |
3,177 |
11,804 |
+325 |
Nov10 |
100812 |
113.450 |
113.500 |
112.400 |
112.635 |
-1.045 |
733 |
4,228 |
-1 |
Jan11 |
100812 |
112.785 |
112.900 |
112.100 |
112.250 |
-0.680 |
218 |
1,821 |
-26 |
Mar11 |
100812 |
112.250 |
112.250 |
111.500 |
111.800 |
-0.800 |
112 |
713 |
+82 |
Apr11 |
100812 |
112.500 |
112.500 |
111.550 |
112.250 |
-0.150 |
0 |
63 |
+0 |
Total Volume and Open Interest |
7,961 |
33,020 |
-677 |
Lean Hogs(CME) |
Aug10 |
100812 |
81.680 |
82.300 |
81.150 |
82.200 |
+0.750 |
2,253 |
5,617 |
-1,272 |
Oct10 |
100812 |
74.285 |
75.150 |
73.700 |
74.635 |
+0.985 |
13,468 |
93,911 |
-1,613 |
Dec10 |
100812 |
72.300 |
73.500 |
72.135 |
73.100 |
+1.065 |
5,015 |
52,615 |
-66 |
Feb11 |
100812 |
74.750 |
76.100 |
74.600 |
75.930 |
+1.180 |
2,415 |
23,436 |
+150 |
Apr11 |
100812 |
75.975 |
77.000 |
75.850 |
76.950 |
+0.975 |
1,164 |
18,231 |
-83 |
May11 |
100812 |
79.650 |
80.150 |
78.900 |
80.150 |
+0.950 |
27 |
716 |
+11 |
Jun11 |
100812 |
81.700 |
83.100 |
81.700 |
83.080 |
+1.100 |
210 |
11,200 |
+47 |
Jul11 |
100812 |
80.350 |
81.500 |
80.200 |
81.500 |
+1.000 |
20 |
2,419 |
+12 |
Total Volume and Open Interest |
24,587 |
209,834 |
-2,805 |
Class III Milk(CME) |
Aug10 |
100812 |
15.06 |
15.09 |
15.06 |
15.08 |
+0.01 |
114 |
4,594 |
-15 |
Sep10 |
100812 |
15.55 |
15.63 |
15.47 |
15.54 |
-0.01 |
224 |
4,665 |
-41 |
Oct10 |
100812 |
15.17 |
15.25 |
15.14 |
15.17 |
+0.01 |
140 |
4,112 |
+30 |
Nov10 |
100812 |
14.90 |
14.93 |
14.87 |
14.88 |
+0.01 |
20 |
3,833 |
-3 |
Dec10 |
100812 |
14.70 |
14.74 |
14.70 |
14.74 |
+0.02 |
18 |
3,927 |
-1 |
Total Volume and Open Interest |
692 |
25,438 |
+48 |
Cocoa(ICE) |
Sep10 |
100812 |
2861 |
2899 |
2838 |
2876 |
+22 |
8,845 |
16,065 |
-5,427 |
Dec10 |
100812 |
2864 |
2925 |
2864 |
2904 |
+23 |
13,929 |
58,248 |
+4,178 |
Mar11 |
100812 |
2900 |
2951 |
2895 |
2926 |
+18 |
2,448 |
22,986 |
-3 |
May11 |
100812 |
2923 |
2961 |
2923 |
2948 |
+19 |
511 |
8,089 |
+95 |
Jul11 |
100812 |
2944 |
2991 |
2944 |
2967 |
+19 |
473 |
4,479 |
-51 |
Sep11 |
100812 |
2971 |
2989 |
2955 |
2978 |
+19 |
170 |
1,879 |
-24 |
Dec11 |
100812 |
2984 |
2991 |
2984 |
2991 |
+18 |
55 |
3,697 |
-47 |
Total Volume and Open Interest |
26,433 |
120,046 |
-1,281 |
Coffee "C"(ICE) |
Sep10 |
100812 |
170.85 |
177.75 |
169.90 |
175.55 |
+4.95 |
12,994 |
46,439 |
-6,094 |
Dec10 |
100812 |
172.20 |
179.50 |
171.80 |
177.55 |
+5.20 |
12,837 |
75,293 |
+4,452 |
Mar11 |
100812 |
172.00 |
179.05 |
172.00 |
176.70 |
+4.55 |
2,525 |
27,804 |
+923 |
May11 |
100812 |
171.75 |
178.00 |
171.30 |
175.40 |
+4.05 |
164 |
6,981 |
-4 |
Jul11 |
100812 |
172.00 |
177.00 |
171.30 |
174.50 |
+3.85 |
72 |
3,338 |
+18 |
Sep11 |
100812 |
172.40 |
176.25 |
170.55 |
173.70 |
+3.75 |
60 |
1,626 |
+6 |
Total Volume and Open Interest |
28,657 |
162,037 |
-694 |
Orange Juice(ICE) |
Sep10 |
100812 |
138.05 |
139.20 |
136.00 |
138.50 |
+0.45 |
3,103 |
14,687 |
-1,729 |
Nov10 |
100812 |
139.95 |
140.80 |
137.95 |
140.45 |
+0.50 |
1,172 |
9,931 |
+830 |
Jan11 |
100812 |
141.40 |
142.30 |
140.00 |
142.25 |
+0.85 |
426 |
2,215 |
+200 |
Mar11 |
100812 |
141.50 |
143.90 |
141.50 |
143.70 |
+0.95 |
18 |
300 |
+2 |
May11 |
100812 |
142.60 |
144.45 |
142.00 |
144.45 |
+1.10 |
15 |
213 |
-3 |
Jul11 |
100812 |
143.00 |
144.00 |
142.75 |
144.00 |
+0.05 |
88 |
1,198 |
+0 |
Total Volume and Open Interest |
4,822 |
28,550 |
-700 |
Sugar #11(ICE) |
Oct10 |
100812 |
18.21 |
19.06 |
18.21 |
18.97 |
+0.71 |
30,027 |
244,795 |
-4,900 |
Mar11 |
100812 |
17.88 |
18.50 |
17.88 |
18.34 |
+0.42 |
16,472 |
147,972 |
+1,353 |
May11 |
100812 |
17.29 |
17.62 |
17.21 |
17.44 |
+0.28 |
3,159 |
44,635 |
+637 |
Jul11 |
100812 |
16.56 |
16.97 |
16.56 |
16.72 |
+0.17 |
1,817 |
75,586 |
+62 |
Oct11 |
100812 |
16.35 |
16.72 |
16.35 |
16.47 |
+0.06 |
624 |
32,091 |
+28 |
Total Volume and Open Interest |
52,480 |
609,706 |
-2,883 |
London Cocoa(LCE) |
Sep10 |
100812 |
2103 |
2142 |
2093 |
2127 |
+21 |
3,416 |
60,192 |
+110 |
Dec10 |
100812 |
2022 |
2073 |
2020 |
2050 |
+21 |
4,286 |
40,969 |
-359 |
Mar11 |
100812 |
2039 |
2081 |
2030 |
2061 |
+22 |
3,172 |
39,690 |
+1,057 |
May11 |
100812 |
2075 |
2090 |
2062 |
2075 |
+23 |
1,301 |
15,235 |
+142 |
Jul11 |
100812 |
2053 |
2097 |
2047 |
2082 |
+25 |
527 |
5,277 |
+337 |
Sep11 |
100812 |
2060 |
2101 |
2054 |
2088 |
+28 |
370 |
3,237 |
+203 |
Dec11 |
100812 |
2073 |
2089 |
2073 |
2089 |
+23 |
636 |
6,661 |
+485 |
Total Volume and Open Interest |
13,708 |
175,699 |
+1,975 |
London Sugar(LCE) |
Oct10 |
100812 |
535.10 |
550.00 |
533.90 |
549.60 |
+17.00 |
1,676 |
38,223 |
-520 |
Dec10 |
100812 |
495.20 |
507.50 |
494.70 |
507.10 |
+12.60 |
736 |
17,075 |
+207 |
Mar11 |
100812 |
494.40 |
501.20 |
489.20 |
499.90 |
+9.90 |
263 |
8,846 |
+0 |
May11 |
100812 |
481.60 |
486.60 |
480.10 |
485.20 |
+6.90 |
88 |
4,254 |
+6 |
Aug11 |
100812 |
468.00 |
473.10 |
467.70 |
469.40 |
+4.10 |
108 |
2,996 |
+30 |
Total Volume and Open Interest |
2,889 |
72,061 |
-259 |
Cotton(ICE) |
Oct10 |
100812 |
84.21 |
86.90 |
84.21 |
86.75 |
+2.53 |
20 |
875 |
+9 |
Dec10 |
100812 |
80.95 |
83.90 |
79.69 |
83.55 |
+2.65 |
6,537 |
131,106 |
+264 |
Mar11 |
100812 |
79.80 |
82.21 |
78.89 |
81.77 |
+1.88 |
1,991 |
46,410 |
+942 |
May11 |
100812 |
79.20 |
82.10 |
79.20 |
81.77 |
+1.73 |
33 |
2,899 |
+0 |
Jul11 |
100812 |
80.42 |
82.00 |
80.28 |
81.97 |
+1.69 |
110 |
9,492 |
+90 |
Oct11 |
100812 |
78.18 |
78.18 |
78.18 |
78.18 |
+1.70 |
0 |
10 |
+0 |
Total Volume and Open Interest |
8,740 |
193,543 |
+1,362 |
Lumber(CME) |
Sep10 |
100812 |
197.7 |
199.9 |
195.5 |
199.9 |
+1.5 |
443 |
4,177 |
-146 |
Nov10 |
100812 |
201.4 |
202.8 |
198.9 |
202.6 |
+1.6 |
578 |
5,359 |
-77 |
Jan11 |
100812 |
221.9 |
223.0 |
219.5 |
221.6 |
-1.8 |
188 |
320 |
+48 |
Mar11 |
100812 |
234.4 |
234.4 |
234.4 |
234.4 |
unch |
5 |
20 |
+5 |
Total Volume and Open Interest |
1,214 |
9,879 |
-170 |
Crude Oil(NYM) |
Sep10 |
100812 |
77.31 |
77.97 |
75.52 |
75.74 |
-2.28 |
416,889 |
184,716 |
-43,413 |
Oct10 |
100812 |
77.76 |
78.43 |
75.90 |
76.15 |
-2.34 |
174,839 |
208,009 |
+38,339 |
Nov10 |
100812 |
78.43 |
79.05 |
76.47 |
76.73 |
-2.40 |
65,384 |
128,905 |
+9,668 |
Dec10 |
100812 |
79.10 |
79.69 |
77.02 |
77.31 |
-2.47 |
71,974 |
190,436 |
-3,559 |
Jan11 |
100812 |
79.47 |
79.98 |
77.73 |
77.86 |
-2.50 |
14,090 |
46,828 |
+2,245 |
Feb11 |
100812 |
80.33 |
80.65 |
78.13 |
78.34 |
-2.53 |
5,445 |
28,064 |
-45 |
Mar11 |
100812 |
80.82 |
80.82 |
78.60 |
78.76 |
-2.54 |
6,593 |
24,894 |
-583 |
Apr11 |
100812 |
80.96 |
80.96 |
79.17 |
79.17 |
-2.56 |
4,706 |
13,998 |
+1,154 |
May11 |
100812 |
80.20 |
80.85 |
79.57 |
79.57 |
-2.55 |
3,760 |
10,107 |
+405 |
Jun11 |
100812 |
81.96 |
81.98 |
79.70 |
79.95 |
-2.55 |
10,260 |
50,853 |
+143 |
Jul11 |
100812 |
80.31 |
80.31 |
80.30 |
80.30 |
-2.56 |
1,885 |
25,174 |
-96 |
Aug11 |
100812 |
82.67 |
82.67 |
80.56 |
80.56 |
-2.55 |
1,174 |
7,765 |
-2 |
Sep11 |
100812 |
81.67 |
81.67 |
80.80 |
80.80 |
-2.52 |
907 |
9,072 |
+329 |
Oct11 |
100812 |
81.02 |
81.02 |
81.02 |
81.02 |
-2.51 |
864 |
5,863 |
+501 |
Nov11 |
100812 |
81.27 |
81.27 |
81.27 |
81.27 |
-2.49 |
869 |
10,745 |
+440 |
Dec11 |
100812 |
83.00 |
83.32 |
81.16 |
81.53 |
-2.48 |
19,097 |
115,507 |
+1,592 |
Total Volume and Open Interest |
809,661 |
1,283,746 |
+9,141 |
e-miNY Crude Oil(NYM) |
Aug10 |
100719 |
75.625 |
77.675 |
75.525 |
76.550 |
+0.550 |
7,852 |
2,160 |
-393 |
Sep10 |
100812 |
77.325 |
77.950 |
75.525 |
75.750 |
-2.275 |
10,883 |
5,537 |
+122 |
Oct10 |
100812 |
77.775 |
78.425 |
75.975 |
76.150 |
-2.350 |
795 |
1,155 |
-7 |
Nov10 |
100812 |
78.550 |
78.700 |
76.650 |
76.725 |
-2.400 |
107 |
307 |
-2 |
Dec10 |
100812 |
79.100 |
79.500 |
77.125 |
77.300 |
-2.475 |
43 |
182 |
-3 |
Jan11 |
100812 |
77.850 |
77.850 |
77.850 |
77.850 |
-2.500 |
1 |
8 |
+1 |
Feb11 |
100812 |
78.350 |
78.350 |
78.350 |
78.350 |
-2.525 |
|
|
|
Mar11 |
100812 |
79.800 |
79.800 |
78.750 |
78.750 |
-2.550 |
0 |
1 |
+0 |
Apr11 |
100812 |
79.175 |
79.175 |
79.175 |
79.175 |
-2.550 |
1 |
1 |
+0 |
May11 |
100812 |
79.575 |
79.575 |
79.575 |
79.575 |
-2.550 |
|
|
|
Total Volume and Open Interest |
11,830 |
7,243 |
+111 |
Heating Oil(NYM) |
Sep10 |
100812 |
205.88 |
207.17 |
199.75 |
200.15 |
-7.37 |
57,887 |
60,975 |
-3,390 |
Oct10 |
100812 |
209.20 |
210.25 |
202.90 |
203.26 |
-7.44 |
24,301 |
53,096 |
+2,642 |
Nov10 |
100812 |
212.00 |
212.25 |
205.88 |
206.24 |
-7.36 |
11,913 |
40,280 |
+1,393 |
Dec10 |
100812 |
214.90 |
215.72 |
208.70 |
209.11 |
-7.23 |
11,275 |
40,134 |
-831 |
Jan11 |
100812 |
218.37 |
218.37 |
211.54 |
211.80 |
-7.24 |
3,389 |
26,368 |
+370 |
Feb11 |
100812 |
215.59 |
216.80 |
213.26 |
213.62 |
-7.32 |
867 |
12,195 |
-2 |
Mar11 |
100812 |
216.81 |
218.44 |
214.18 |
214.41 |
-7.37 |
856 |
10,604 |
-173 |
Apr11 |
100812 |
216.40 |
217.23 |
214.32 |
214.32 |
-7.26 |
276 |
6,462 |
+51 |
May11 |
100812 |
216.66 |
217.35 |
214.39 |
214.40 |
-7.23 |
579 |
7,085 |
+194 |
Jun11 |
100812 |
219.60 |
219.60 |
214.35 |
214.71 |
-7.31 |
2,750 |
20,865 |
-381 |
Jul11 |
100812 |
218.85 |
218.86 |
215.94 |
215.94 |
-7.28 |
145 |
2,391 |
+22 |
Aug11 |
100812 |
220.36 |
220.47 |
217.41 |
217.41 |
-7.26 |
220 |
2,402 |
+146 |
Total Volume and Open Interest |
116,665 |
302,389 |
+639 |
Gasoline(NYMEX) |
Sep10 |
100812 |
198.25 |
199.60 |
194.90 |
195.48 |
-4.28 |
83,332 |
60,522 |
-9,560 |
Oct10 |
100812 |
194.36 |
194.96 |
189.22 |
189.75 |
-5.73 |
62,683 |
66,006 |
+4,880 |
Nov10 |
100812 |
194.88 |
195.41 |
189.64 |
190.10 |
-5.86 |
28,027 |
46,859 |
+1,243 |
Dec10 |
100812 |
196.07 |
196.86 |
190.83 |
191.36 |
-6.02 |
20,233 |
22,344 |
-523 |
Jan11 |
100812 |
195.76 |
197.04 |
193.23 |
193.64 |
-6.10 |
4,075 |
13,165 |
+426 |
Feb11 |
100812 |
198.15 |
198.50 |
195.47 |
195.88 |
-6.25 |
1,131 |
4,929 |
-11 |
Mar11 |
100812 |
200.41 |
201.25 |
197.78 |
198.13 |
-6.35 |
1,913 |
4,266 |
+137 |
Apr11 |
100812 |
210.48 |
210.48 |
210.48 |
210.48 |
-6.45 |
2,014 |
6,983 |
+228 |
May11 |
100812 |
211.38 |
211.38 |
211.38 |
211.38 |
-6.51 |
838 |
4,019 |
+138 |
Jun11 |
100812 |
217.00 |
217.00 |
211.98 |
212.21 |
-6.53 |
1,302 |
4,592 |
+71 |
Total Volume and Open Interest |
206,329 |
241,907 |
-2,620 |
e-miNY RBOB Gasoline(NYM) |
Sep10 |
100812 |
195.50 |
195.50 |
195.48 |
195.50 |
-4.30 |
0 |
2 |
+0 |
Oct10 |
100812 |
189.80 |
189.80 |
189.75 |
189.80 |
-5.70 |
0 |
1 |
+0 |
Nov10 |
100812 |
190.10 |
190.10 |
190.10 |
190.10 |
-5.90 |
0 |
1 |
+0 |
Dec10 |
100812 |
191.40 |
191.40 |
191.36 |
191.40 |
-6.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Sep10 |
100812 |
4.317 |
4.363 |
4.264 |
4.296 |
-0.030 |
130,794 |
126,703 |
-14,536 |
Oct10 |
100812 |
4.329 |
4.374 |
4.283 |
4.315 |
-0.016 |
86,708 |
156,941 |
+3,283 |
Nov10 |
100812 |
4.550 |
4.604 |
4.535 |
4.573 |
+0.027 |
62,395 |
112,378 |
+9,513 |
Dec10 |
100812 |
4.767 |
4.851 |
4.767 |
4.848 |
+0.071 |
21,233 |
50,563 |
+84 |
Jan11 |
100812 |
4.906 |
4.977 |
4.906 |
4.973 |
+0.067 |
23,944 |
81,211 |
+2,592 |
Feb11 |
100812 |
4.918 |
4.957 |
4.902 |
4.957 |
+0.068 |
4,531 |
18,918 |
+107 |
Mar11 |
100812 |
4.824 |
4.876 |
4.815 |
4.875 |
+0.064 |
8,286 |
56,250 |
+744 |
Apr11 |
100812 |
4.695 |
4.743 |
4.686 |
4.743 |
+0.067 |
7,871 |
47,674 |
-885 |
May11 |
100812 |
4.712 |
4.768 |
4.712 |
4.764 |
+0.066 |
1,507 |
23,436 |
+29 |
Jun11 |
100812 |
4.782 |
4.815 |
4.763 |
4.815 |
+0.062 |
922 |
8,878 |
+95 |
Jul11 |
100812 |
4.830 |
4.873 |
4.814 |
4.873 |
+0.058 |
681 |
6,497 |
+33 |
Aug11 |
100812 |
4.871 |
4.922 |
4.863 |
4.922 |
+0.055 |
590 |
8,506 |
+135 |
Sep11 |
100812 |
4.902 |
4.944 |
4.889 |
4.944 |
+0.053 |
421 |
6,260 |
+9 |
Oct11 |
100812 |
4.975 |
5.021 |
4.955 |
5.021 |
+0.052 |
1,463 |
21,134 |
-48 |
Nov11 |
100812 |
5.185 |
5.247 |
5.185 |
5.247 |
+0.052 |
431 |
6,385 |
+163 |
Dec11 |
100812 |
5.455 |
5.516 |
5.455 |
5.516 |
+0.053 |
351 |
14,636 |
+66 |
Total Volume and Open Interest |
353,744 |
844,028 |
+1,990 |
Brent Crude Oil(ICE) |
Sep10 |
100812 |
77.10 |
77.56 |
75.25 |
75.52 |
-2.12 |
138,507 |
96,938 |
-13,914 |
Oct10 |
100812 |
77.56 |
78.00 |
75.63 |
75.90 |
-2.19 |
103,489 |
183,871 |
-7,471 |
Nov10 |
100812 |
78.26 |
78.62 |
76.19 |
76.47 |
-2.25 |
38,790 |
101,610 |
+5,489 |
Dec10 |
100812 |
78.76 |
79.24 |
76.76 |
77.04 |
-2.32 |
39,775 |
125,996 |
+800 |
Jan11 |
100812 |
79.06 |
79.18 |
77.59 |
77.59 |
-2.37 |
7,584 |
30,858 |
+422 |
Feb11 |
100812 |
79.65 |
79.71 |
78.12 |
78.12 |
-2.39 |
3,803 |
21,613 |
-38 |
Mar11 |
100812 |
80.25 |
80.25 |
78.63 |
78.63 |
-2.40 |
2,777 |
15,844 |
-225 |
Apr11 |
100812 |
80.88 |
80.88 |
79.12 |
79.12 |
-2.42 |
2,355 |
11,091 |
-120 |
May11 |
100812 |
81.33 |
81.33 |
79.57 |
79.57 |
-2.43 |
1,184 |
16,604 |
+146 |
Jun11 |
100812 |
81.80 |
81.80 |
80.00 |
80.00 |
-2.44 |
6,533 |
24,288 |
+441 |
Jul11 |
100812 |
80.43 |
80.43 |
80.40 |
80.40 |
-2.45 |
205 |
8,196 |
+5 |
Aug11 |
100812 |
80.74 |
80.74 |
80.74 |
80.74 |
-2.46 |
173 |
4,155 |
+21 |
Sep11 |
100812 |
81.04 |
81.04 |
81.04 |
81.04 |
-2.46 |
116 |
4,485 |
-19 |
Oct11 |
100812 |
81.31 |
81.31 |
81.31 |
81.31 |
-2.46 |
122 |
3,248 |
+57 |
Total Volume and Open Interest |
357,335 |
779,051 |
-15,087 |
Gas Oil(ICE) |
Sep10 |
100812 |
656.25 |
659.25 |
637.75 |
648.00 |
-11.00 |
89,393 |
118,439 |
+6,642 |
Oct10 |
100812 |
661.00 |
665.25 |
643.25 |
653.75 |
-11.25 |
40,445 |
103,555 |
+7,207 |
Nov10 |
100812 |
667.25 |
669.25 |
648.00 |
658.25 |
-11.25 |
12,667 |
52,570 |
+899 |
Dec10 |
100812 |
670.25 |
673.75 |
652.00 |
662.50 |
-11.50 |
25,677 |
92,112 |
-2,200 |
Jan11 |
100812 |
678.50 |
678.50 |
657.50 |
667.50 |
-11.50 |
5,368 |
39,725 |
-293 |
Feb11 |
100812 |
678.00 |
678.00 |
662.50 |
672.25 |
-11.50 |
3,369 |
25,475 |
+204 |
Mar11 |
100812 |
672.75 |
676.25 |
666.50 |
676.25 |
-11.75 |
1,156 |
16,170 |
+120 |
Apr11 |
100812 |
675.75 |
679.50 |
675.75 |
679.50 |
-11.75 |
435 |
15,217 |
+63 |
May11 |
100812 |
679.00 |
682.75 |
679.00 |
682.75 |
-11.75 |
215 |
15,220 |
+12 |
Jun11 |
100812 |
683.75 |
686.50 |
675.25 |
685.75 |
-12.00 |
2,616 |
41,899 |
+80 |
Total Volume and Open Interest |
215,676 |
630,848 |
-4,442 |
Ethanol(CBOT) |
Aug10 |
100804 |
1.745 |
1.745 |
1.745 |
1.745 |
+0.006 |
19 |
63 |
-82 |
Sep10 |
100812 |
1.727 |
1.750 |
1.727 |
1.748 |
+0.027 |
209 |
589 |
-82 |
Oct10 |
100812 |
1.712 |
1.725 |
1.709 |
1.717 |
+0.026 |
118 |
1,204 |
+15 |
Nov10 |
100812 |
1.707 |
1.711 |
1.696 |
1.710 |
+0.029 |
26 |
1,143 |
+7 |
Dec10 |
100812 |
1.708 |
1.716 |
1.706 |
1.709 |
+0.028 |
11 |
2,071 |
+10 |
Jan11 |
100812 |
1.710 |
1.715 |
1.700 |
1.710 |
+0.028 |
111 |
1,351 |
-10 |
Feb11 |
100812 |
1.720 |
1.723 |
1.720 |
1.722 |
+0.023 |
5 |
782 |
+5 |
Mar11 |
100812 |
1.733 |
1.733 |
1.733 |
1.733 |
+0.024 |
10 |
549 |
+5 |
Total Volume and Open Interest |
1,035 |
11,075 |
-267 |
WTI Crude Oil(ICE) |
Sep10 |
100812 |
77.51 |
77.97 |
75.52 |
75.74 |
-2.28 |
90,614 |
64,457 |
-6,413 |
Oct10 |
100812 |
78.10 |
78.42 |
75.91 |
76.15 |
-2.34 |
45,634 |
86,336 |
+4,985 |
Nov10 |
100812 |
78.61 |
78.92 |
76.47 |
76.73 |
-2.40 |
16,359 |
41,672 |
+2,071 |
Dec10 |
100812 |
79.07 |
79.64 |
77.01 |
77.31 |
-2.47 |
23,203 |
87,223 |
+861 |
Jan11 |
100812 |
79.60 |
79.60 |
77.69 |
77.86 |
-2.50 |
3,967 |
17,933 |
-218 |
Feb11 |
100812 |
79.83 |
79.83 |
78.32 |
78.34 |
-2.53 |
1,531 |
10,951 |
-284 |
Mar11 |
100812 |
80.26 |
80.52 |
78.76 |
78.76 |
-2.54 |
1,905 |
8,609 |
-150 |
Apr11 |
100812 |
80.93 |
80.93 |
79.17 |
79.17 |
-2.56 |
1,577 |
4,941 |
+413 |
May11 |
100812 |
81.33 |
81.33 |
79.57 |
79.57 |
-2.55 |
972 |
4,587 |
+261 |
Jun11 |
100812 |
81.69 |
81.70 |
79.69 |
79.95 |
-2.55 |
4,112 |
24,236 |
+356 |
Jul11 |
100812 |
80.30 |
80.30 |
80.30 |
80.30 |
-2.56 |
323 |
10,528 |
+47 |
Aug11 |
100812 |
80.56 |
80.56 |
80.56 |
80.56 |
-2.55 |
182 |
2,629 |
+48 |
Sep11 |
100812 |
80.80 |
80.80 |
80.80 |
80.80 |
-2.52 |
67 |
3,077 |
+53 |
Oct11 |
100812 |
81.02 |
81.02 |
81.02 |
81.02 |
-2.51 |
36 |
2,413 |
+0 |
Nov11 |
100812 |
81.27 |
81.27 |
81.27 |
81.27 |
-2.49 |
79 |
6,694 |
+23 |
Dec11 |
100812 |
83.33 |
83.33 |
81.13 |
81.53 |
-2.48 |
4,981 |
50,563 |
+46 |
Total Volume and Open Interest |
197,085 |
492,623 |
+2,374 |
US Dollar Index(ICE) |
Sep10 |
100812 |
82.590 |
82.935 |
82.235 |
82.768 |
+0.340 |
31,466 |
30,946 |
+2,836 |
Dec10 |
100812 |
82.760 |
83.260 |
82.600 |
83.107 |
+0.345 |
118 |
721 |
+48 |
Mar11 |
100812 |
83.467 |
83.467 |
83.467 |
83.467 |
+0.345 |
|
|
|
Total Volume and Open Interest |
31,584 |
31,668 |
+2,884 |
Australian Dollar(CME) |
Sep10 |
100812 |
89.12 |
89.81 |
88.83 |
89.08 |
-0.39 |
117,926 |
112,521 |
-263 |
Dec10 |
100812 |
88.32 |
88.77 |
87.88 |
88.12 |
-0.37 |
372 |
1,204 |
+95 |
Mar11 |
100812 |
87.00 |
87.51 |
87.00 |
87.16 |
-0.35 |
|
|
|
Total Volume and Open Interest |
118,298 |
113,881 |
-168 |
British Pound(CME) |
Sep10 |
100812 |
156.43 |
157.11 |
155.59 |
155.64 |
-1.05 |
158,309 |
136,897 |
-4,503 |
Dec10 |
100812 |
156.27 |
157.00 |
155.53 |
155.56 |
-1.04 |
1,776 |
1,220 |
+406 |
Mar11 |
100812 |
156.98 |
156.98 |
155.49 |
155.49 |
-1.02 |
6 |
12 |
+0 |
Total Volume and Open Interest |
160,091 |
138,130 |
-4,097 |
Canadian Dollar(CME) |
Sep10 |
100812 |
95.50 |
95.91 |
95.22 |
95.71 |
+0.22 |
107,244 |
95,973 |
-3,992 |
Dec10 |
100812 |
95.30 |
95.75 |
95.12 |
95.55 |
+0.23 |
1,102 |
4,992 |
+355 |
Mar11 |
100812 |
95.00 |
95.57 |
94.96 |
95.35 |
+0.24 |
63 |
614 |
+33 |
Jun11 |
100812 |
95.03 |
95.16 |
94.91 |
95.16 |
+0.25 |
10 |
336 |
+8 |
Total Volume and Open Interest |
108,419 |
101,947 |
-3,596 |
Japanese Yen(CME) |
Sep10 |
100812 |
117.31 |
117.76 |
116.32 |
116.46 |
-0.90 |
140,514 |
136,895 |
+938 |
Dec10 |
100812 |
117.40 |
117.79 |
116.46 |
116.58 |
-0.88 |
530 |
1,071 |
+125 |
Mar11 |
100812 |
116.72 |
117.59 |
116.72 |
116.72 |
-0.87 |
0 |
46 |
+0 |
Total Volume and Open Interest |
141,044 |
138,062 |
+1,063 |
Swiss Franc(CME) |
Sep10 |
100812 |
94.31 |
95.61 |
94.24 |
95.16 |
+0.61 |
35,093 |
51,701 |
-612 |
Dec10 |
100812 |
94.42 |
95.57 |
94.35 |
95.27 |
+0.63 |
77 |
265 |
+22 |
Mar11 |
100812 |
95.60 |
95.60 |
94.75 |
95.38 |
+0.63 |
0 |
9 |
+0 |
Total Volume and Open Interest |
35,170 |
51,976 |
-590 |
EuroFX(CME) |
Sep10 |
100812 |
128.46 |
129.32 |
127.79 |
128.22 |
-0.56 |
421,976 |
238,606 |
+8,232 |
Dec10 |
100812 |
128.37 |
129.25 |
127.84 |
128.17 |
-0.54 |
2,233 |
3,660 |
+14 |
Mar11 |
100812 |
128.13 |
128.64 |
128.13 |
128.13 |
-0.51 |
20 |
252 |
+2 |
Total Volume and Open Interest |
424,229 |
242,524 |
+8,248 |
Mexican Peso(CME) |
Aug10 |
100812 |
785.5 |
785.5 |
784.2 |
785.5 |
+1.2 |
|
|
|
Sep10 |
100812 |
780.5 |
785.0 |
777.8 |
782.8 |
+1.2 |
30,339 |
106,264 |
-3,457 |
Total Volume and Open Interest |
30,750 |
106,673 |
-3,608 |
Brazilian Real(CME) |
Sep10 |
100812 |
563.10 |
563.10 |
561.35 |
561.35 |
-1.15 |
44 |
2,474 |
-18 |
Oct10 |
100812 |
557.30 |
558.50 |
557.30 |
557.30 |
-1.20 |
|
|
|
Nov10 |
100812 |
553.85 |
555.00 |
553.85 |
553.85 |
-1.15 |
0 |
1 |
+0 |
Dec10 |
100812 |
554.00 |
554.00 |
550.10 |
550.10 |
-1.30 |
0 |
10 |
+0 |
Total Volume and Open Interest |
44 |
2,492 |
-18 |
30-Year T-Bonds(CBOT) |
Sep10 |
100812 |
131~130 |
131~220 |
130~290 |
131~070 |
-0~050 |
338,749 |
720,847 |
-1,794 |
Dec10 |
100812 |
130~000 |
130~090 |
129~200 |
129~260 |
-0~050 |
2,818 |
7,790 |
+882 |
Mar11 |
100812 |
128~310 |
128~310 |
128~170 |
128~170 |
-0~050 |
0 |
32 |
+0 |
Total Volume and Open Interest |
341,567 |
728,669 |
-912 |
10-Year T-Notes(CBOT) |
Sep10 |
100812 |
125~185 |
125~235 |
125~060 |
125~110 |
-0~085 |
1,362,924 |
1,947,588 |
+11,578 |
Dec10 |
100812 |
124~240 |
124~280 |
124~130 |
124~155 |
-0~095 |
15,607 |
53,265 |
+6,370 |
Mar11 |
100812 |
123~160 |
123~250 |
123~160 |
123~160 |
-0~090 |
0 |
64 |
+0 |
Total Volume and Open Interest |
1,378,531 |
2,000,951 |
+17,948 |
5-Year T-Notes(CBOT) |
Sep10 |
100812 |
120~072 |
120~077 |
120~033 |
120~046 |
-0~026 |
609,657 |
1,092,092 |
+26,720 |
Dec10 |
100812 |
119~085 |
119~096 |
119~060 |
119~069 |
-0~027 |
9,174 |
12,400 |
+3,953 |
Mar11 |
100812 |
118~075 |
118~102 |
118~075 |
118~075 |
-0~027 |
|
|
|
Total Volume and Open Interest |
618,831 |
1,104,492 |
+30,673 |
2 Year T-Notes(CBOT) |
Sep10 |
100812 |
109~080 |
109~082 |
109~068 |
109~071 |
-0~009 |
231,176 |
818,881 |
-5,092 |
Dec10 |
100812 |
109~056 |
109~060 |
109~050 |
109~050 |
-0~008 |
1,099 |
6,843 |
+869 |
Mar11 |
100812 |
109~029 |
109~036 |
109~029 |
109~029 |
-0~007 |
|
|
|
Total Volume and Open Interest |
232,275 |
825,724 |
-4,223 |
Eurodollars(CME) |
Sep10 |
100812 |
99.640 |
99.640 |
99.575 |
99.610 |
-0.030 |
184,163 |
884,678 |
-5,747 |
Dec10 |
100812 |
99.585 |
99.590 |
99.500 |
99.545 |
-0.045 |
196,559 |
1,140,467 |
+3,729 |
Mar11 |
100812 |
99.520 |
99.525 |
99.440 |
99.475 |
-0.050 |
157,044 |
1,023,764 |
+9,292 |
Jun11 |
100812 |
99.415 |
99.430 |
99.340 |
99.370 |
-0.055 |
182,361 |
937,144 |
-3,001 |
Sep11 |
100812 |
99.295 |
99.295 |
99.215 |
99.235 |
-0.060 |
233,311 |
999,563 |
-16,254 |
Dec11 |
100812 |
99.105 |
99.120 |
99.040 |
99.055 |
-0.060 |
189,346 |
699,416 |
+4,010 |
Mar12 |
100812 |
98.935 |
98.950 |
98.865 |
98.880 |
-0.065 |
159,156 |
499,423 |
+2,359 |
Jun12 |
100812 |
98.755 |
98.775 |
98.680 |
98.700 |
-0.065 |
133,536 |
381,643 |
+2,871 |
Sep12 |
100812 |
98.580 |
98.610 |
98.500 |
98.525 |
-0.070 |
105,747 |
266,215 |
-4,382 |
Dec12 |
100812 |
98.395 |
98.425 |
98.310 |
98.335 |
-0.070 |
77,366 |
182,763 |
+970 |
Mar13 |
100812 |
98.245 |
98.265 |
98.140 |
98.170 |
-0.070 |
72,753 |
221,153 |
-1,303 |
Jun13 |
100812 |
98.070 |
98.080 |
97.955 |
97.990 |
-0.070 |
62,586 |
139,130 |
-977 |
Sep13 |
100812 |
97.895 |
97.905 |
97.780 |
97.815 |
-0.065 |
27,044 |
99,951 |
-3,624 |
Dec13 |
100812 |
97.710 |
97.725 |
97.600 |
97.635 |
-0.065 |
25,750 |
79,794 |
+1,923 |
Mar14 |
100812 |
97.555 |
97.565 |
97.450 |
97.480 |
-0.065 |
22,534 |
61,505 |
+1,185 |
Jun14 |
100812 |
97.380 |
97.390 |
97.280 |
97.315 |
-0.060 |
28,888 |
57,188 |
-1,735 |
Sep14 |
100812 |
97.220 |
97.230 |
97.110 |
97.150 |
-0.055 |
14,934 |
39,718 |
+1,502 |
Dec14 |
100812 |
97.045 |
97.045 |
96.935 |
96.970 |
-0.050 |
15,645 |
52,283 |
+1,680 |
Total Volume and Open Interest |
1,930,478 |
7,938,934 |
-3,030 |
30 Day Federal Funds(CBOT) |
Aug10 |
100812 |
99.820 |
99.823 |
99.817 |
99.820 |
unch |
3,569 |
73,420 |
+44 |
Sep10 |
100812 |
99.825 |
99.830 |
99.825 |
99.825 |
unch |
5,856 |
59,023 |
-1,251 |
Oct10 |
100812 |
99.830 |
99.840 |
99.830 |
99.830 |
unch |
3,710 |
65,248 |
-815 |
Nov10 |
100812 |
99.830 |
99.835 |
99.825 |
99.830 |
unch |
3,885 |
74,379 |
-1,717 |
Dec10 |
100812 |
99.830 |
99.835 |
99.825 |
99.830 |
unch |
3,027 |
66,845 |
-145 |
Jan11 |
100812 |
99.830 |
99.840 |
99.820 |
99.830 |
unch |
1,722 |
56,622 |
-267 |
Total Volume and Open Interest |
35,817 |
592,013 |
-1,688 |
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 |
100812 |
99.645 |
99.645 |
99.645 |
99.645 |
-0.003 |
0 |
990 |
+0 |
Dec10 |
100812 |
99.683 |
99.683 |
99.683 |
99.683 |
-0.002 |
0 |
542 |
+0 |
Mar11 |
100812 |
99.698 |
99.698 |
99.698 |
99.698 |
-0.002 |
0 |
367 |
+0 |
Jun11 |
100812 |
99.698 |
99.698 |
99.698 |
99.698 |
-0.002 |
|
|
|
Sep11 |
100812 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Dec11 |
100812 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Mar12 |
100812 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Jun12 |
100812 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
Sep12 |
100812 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec12 |
100812 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,899 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep10 |
100812 |
99.64 |
99.64 |
99.64 |
99.64 |
0.00 |
400 |
3,593 |
+139 |
Dec10 |
100812 |
99.68 |
99.68 |
99.68 |
99.68 |
0.00 |
300 |
1,809 |
+300 |
Mar11 |
100812 |
99.69 |
99.70 |
99.69 |
99.70 |
0.00 |
0 |
2,043 |
+0 |
Jun11 |
100812 |
99.70 |
99.70 |
99.70 |
99.70 |
0.00 |
50 |
2,617 |
+0 |
Sep11 |
100812 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
108 |
+0 |
Dec11 |
100812 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
106 |
+0 |
Mar12 |
100812 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
305 |
+0 |
Jun12 |
100812 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
754 |
+0 |
Total Volume and Open Interest |
750 |
11,647 |
+439 |
Japanese Gov't Bonds(SGX) |
Sep10 |
100812 |
142.22 |
142.42 |
142.14 |
142.27 |
+0.06 |
1,942 |
20,951 |
+60 |
Dec10 |
100812 |
142.09 |
142.09 |
141.85 |
142.00 |
+0.03 |
1 |
132 |
+1 |
Mar11 |
100812 |
139.91 |
139.91 |
139.91 |
139.91 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,943 |
21,083 |
+61 |
Euro-Bund(EUREX) |
Sep10 |
100812 |
130.98 |
131.40 |
130.90 |
131.22 |
+0.08 |
803,888 |
946,314 |
+16,454 |
Dec10 |
100812 |
129.58 |
129.90 |
129.53 |
129.76 |
+0.05 |
1,707 |
12,750 |
+616 |
Mar11 |
100812 |
129.72 |
129.72 |
129.72 |
129.72 |
+0.10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
805,595 |
959,076 |
+17,070 |
Euro-Bobl(EUREX) |
Sep10 |
100812 |
121.49 |
121.71 |
121.45 |
121.63 |
+0.02 |
442,394 |
765,902 |
-1,177 |
Dec10 |
100812 |
120.23 |
120.42 |
120.21 |
120.37 |
+0.02 |
2,806 |
33,351 |
+1,738 |
Mar11 |
100812 |
119.63 |
119.63 |
119.63 |
119.63 |
+0.02 |
|
|
|
Total Volume and Open Interest |
445,200 |
799,253 |
+561 |
3-Mth Euribor(EUREX) |
Sep10 |
100812 |
99.085 |
99.095 |
99.080 |
99.080 |
+0.010 |
24 |
3,520 |
+1 |
Dec10 |
100812 |
99.040 |
99.065 |
99.020 |
99.045 |
+0.025 |
540 |
2,651 |
+494 |
Mar11 |
100812 |
98.995 |
99.030 |
98.995 |
99.010 |
+0.025 |
8 |
1,226 |
-5 |
Total Volume and Open Interest |
580 |
11,710 |
+493 |
Long Gilt(LIFFE) |
Sep10 |
100812 |
123~10 |
123~26 |
123~08 |
123~23 |
+0~08 |
111,625 |
291,584 |
+605 |
Dec10 |
100812 |
122~06 |
122~12 |
122~06 |
122~11 |
+0~08 |
56 |
54 |
+30 |
Total Volume and Open Interest |
111,681 |
291,638 |
+635 |
3-Mth Short Sterling(LIFFE) |
Sep10 |
100812 |
99.26 |
99.29 |
99.26 |
99.27 |
+0.01 |
59,562 |
350,195 |
+15,558 |
Dec10 |
100812 |
99.21 |
99.25 |
99.20 |
99.22 |
unch |
113,021 |
417,000 |
-22,797 |
Mar11 |
100812 |
99.15 |
99.19 |
99.13 |
99.16 |
+0.01 |
122,331 |
288,388 |
-29,602 |
Jun11 |
100812 |
99.03 |
99.10 |
99.02 |
99.06 |
+0.02 |
137,220 |
301,447 |
+3,633 |
Sep11 |
100812 |
98.88 |
98.95 |
98.88 |
98.92 |
+0.03 |
148,416 |
355,253 |
+16,279 |
Dec11 |
100812 |
98.69 |
98.76 |
98.68 |
98.73 |
+0.04 |
115,223 |
362,444 |
+18,756 |
Total Volume and Open Interest |
832,857 |
2,577,629 |
+16,556 |
3-Mth Euribor(LIFFE) |
Sep10 |
100812 |
99.075 |
99.105 |
99.065 |
99.080 |
+0.010 |
108,385 |
592,523 |
+13,187 |
Dec10 |
100812 |
99.030 |
99.065 |
99.010 |
99.045 |
+0.025 |
157,108 |
516,803 |
+13,371 |
Mar11 |
100812 |
98.990 |
99.035 |
98.970 |
99.010 |
+0.025 |
177,316 |
487,740 |
+10,307 |
Total Volume and Open Interest |
1,063,666 |
3,385,379 |
+73,524 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100812 |
95.22 |
95.25 |
95.22 |
95.23 |
+0.01 |
16,540 |
238,725 |
+3,668 |
Dec10 |
100812 |
95.16 |
95.22 |
95.16 |
95.17 |
+0.01 |
50,177 |
227,612 |
+14,728 |
Mar11 |
100812 |
95.12 |
95.20 |
95.11 |
95.13 |
+0.01 |
16,734 |
88,821 |
+3,754 |
Jun11 |
100812 |
95.07 |
95.16 |
95.07 |
95.09 |
+0.02 |
7,631 |
66,758 |
+572 |
Sep11 |
100812 |
95.03 |
95.10 |
95.03 |
95.05 |
+0.02 |
4,684 |
43,740 |
+1,146 |
Dec11 |
100812 |
94.99 |
95.05 |
94.97 |
95.00 |
+0.02 |
1,505 |
31,055 |
+240 |
Mar12 |
100812 |
94.97 |
95.03 |
94.94 |
94.97 |
+0.02 |
2,283 |
28,311 |
+875 |
Jun12 |
100812 |
94.94 |
95.03 |
94.93 |
94.95 |
+0.01 |
1,482 |
10,858 |
-478 |
Sep12 |
100812 |
94.96 |
95.03 |
94.93 |
94.95 |
+0.02 |
206 |
2,248 |
-55 |
Dec12 |
100812 |
95.03 |
95.03 |
94.91 |
94.94 |
+0.02 |
7 |
1,070 |
-5 |
Total Volume and Open Interest |
101,250 |
740,274 |
+24,445 |
10-Year Aus T-Bonds(SFE) |
Sep10 |
100812 |
94.97 |
95.03 |
94.96 |
94.98 |
+0.02 |
55,570 |
408,269 |
+1,004 |
Dec10 |
100812 |
94.97 |
94.97 |
94.97 |
94.97 |
+0.02 |
|
|
|
Total Volume and Open Interest |
55,570 |
408,269 |
+1,004 |
3-Year Aus T-Bonds(SFE) |
Sep10 |
100812 |
95.40 |
95.51 |
95.40 |
95.43 |
+0.03 |
215,535 |
783,275 |
+67,431 |
Dec10 |
100812 |
95.38 |
95.38 |
95.38 |
95.38 |
+0.03 |
|
|
|
Total Volume and Open Interest |
215,535 |
783,275 |
+67,431 |
Gold(CMX) |
Aug10 |
100812 |
1200.5 |
1215.5 |
1199.0 |
1214.8 |
+17.3 |
351 |
1,138 |
-511 |
Oct10 |
100812 |
1199.7 |
1217.3 |
1198.5 |
1215.4 |
+17.4 |
6,116 |
42,935 |
+14 |
Dec10 |
100812 |
1200.6 |
1218.5 |
1199.5 |
1216.7 |
+17.5 |
117,462 |
339,657 |
+2,206 |
Feb11 |
100812 |
1202.6 |
1219.0 |
1202.6 |
1218.2 |
+17.6 |
1,499 |
17,945 |
-575 |
Apr11 |
100812 |
1202.0 |
1219.9 |
1202.0 |
1219.6 |
+17.7 |
494 |
16,644 |
+416 |
Jun11 |
100812 |
1221.0 |
1221.1 |
1219.4 |
1221.0 |
+17.8 |
276 |
16,669 |
-133 |
Aug11 |
100812 |
1220.4 |
1222.6 |
1220.4 |
1222.6 |
+17.9 |
336 |
8,201 |
-75 |
Oct11 |
100812 |
1224.3 |
1224.3 |
1224.3 |
1224.3 |
+18.0 |
6 |
7,547 |
-4 |
Dec11 |
100812 |
1213.3 |
1226.3 |
1213.3 |
1226.1 |
+18.2 |
390 |
14,532 |
-11 |
Feb12 |
100812 |
1228.3 |
1228.3 |
1228.3 |
1228.3 |
+18.4 |
3 |
6,823 |
+1 |
Apr12 |
100812 |
1230.6 |
1230.6 |
1230.6 |
1230.6 |
+18.5 |
0 |
6,107 |
+0 |
Jun12 |
100812 |
1233.3 |
1233.3 |
1233.3 |
1233.3 |
+18.6 |
495 |
8,204 |
+165 |
Total Volume and Open Interest |
129,584 |
525,653 |
+2,575 |
Silver(CMX) |
Sep10 |
100812 |
1788.5 |
1810.5 |
1785.0 |
1806.5 |
+16.3 |
32,136 |
47,467 |
-2,349 |
Dec10 |
100812 |
1794.0 |
1816.0 |
1791.0 |
1812.1 |
+16.3 |
5,827 |
43,224 |
+1,883 |
Mar11 |
100812 |
1802.0 |
1817.0 |
1799.0 |
1816.5 |
+16.6 |
623 |
11,252 |
+115 |
May11 |
100812 |
1815.0 |
1818.5 |
1815.0 |
1818.5 |
+16.7 |
178 |
7,862 |
+63 |
Jul11 |
100812 |
1818.0 |
1820.5 |
1818.0 |
1820.5 |
+16.8 |
34 |
4,648 |
+33 |
Sep11 |
100812 |
1822.6 |
1822.6 |
1822.6 |
1822.6 |
+17.0 |
0 |
508 |
+0 |
Dec11 |
100812 |
1826.0 |
1826.0 |
1825.5 |
1825.5 |
+17.4 |
24 |
4,091 |
+20 |
Total Volume and Open Interest |
38,896 |
123,141 |
-229 |
Platinum(NYMEX) |
Oct10 |
100812 |
1519.5 |
1534.4 |
1507.0 |
1531.6 |
+11.0 |
3,403 |
29,387 |
-400 |
Jan11 |
100812 |
1516.0 |
1536.4 |
1512.0 |
1535.9 |
+10.7 |
65 |
1,516 |
+50 |
Apr11 |
100812 |
1539.9 |
1539.9 |
1539.9 |
1539.9 |
+8.2 |
0 |
8 |
+0 |
Jul11 |
100812 |
1539.9 |
1539.9 |
1539.9 |
1539.9 |
+8.2 |
|
|
|
Total Volume and Open Interest |
3,468 |
30,911 |
-351 |
Palladium(NYMEX) |
Sep10 |
100812 |
465.05 |
474.75 |
459.05 |
471.05 |
+6.35 |
2,044 |
15,858 |
-698 |
Dec10 |
100812 |
466.45 |
476.55 |
461.00 |
472.95 |
+6.50 |
228 |
3,060 |
+180 |
Mar11 |
100812 |
475.75 |
475.75 |
474.05 |
474.05 |
+6.50 |
1 |
46 |
+1 |
Total Volume and Open Interest |
2,273 |
18,971 |
-517 |
Copper(CMX) |
Sep10 |
100812 |
323.10 |
329.60 |
323.10 |
328.40 |
+3.00 |
36,492 |
45,713 |
-5,647 |
Dec10 |
100812 |
326.00 |
331.65 |
325.50 |
330.55 |
+3.00 |
11,709 |
59,743 |
+4,485 |
Mar11 |
100812 |
329.75 |
332.70 |
329.75 |
331.80 |
+3.00 |
1,711 |
15,231 |
+845 |
May11 |
100812 |
332.50 |
332.50 |
332.50 |
332.50 |
+3.00 |
149 |
2,012 |
+15 |
Jul11 |
100812 |
332.70 |
332.70 |
332.70 |
332.70 |
+3.15 |
1 |
2,800 |
-1 |
Total Volume and Open Interest |
51,306 |
138,590 |
-1,076 |
DJIA Index(CBOT) |
Sep10 |
100812 |
10321 |
10365 |
10225 |
10271 |
-66 |
437 |
8,591 |
+79 |
Dec10 |
100812 |
10206 |
10272 |
10206 |
10206 |
-66 |
12 |
37 |
+8 |
Mar11 |
100812 |
10146 |
10215 |
10146 |
10146 |
-69 |
|
|
|
Jun11 |
100812 |
10091 |
10157 |
10091 |
10091 |
-66 |
|
|
|
Total Volume and Open Interest |
449 |
8,628 |
+87 |
E-mini DJIA Index(CBOT) |
Sep10 |
100812 |
10337 |
10367 |
10223 |
10271 |
-66 |
148,797 |
91,810 |
-394 |
Dec10 |
100812 |
10262 |
10299 |
10171 |
10206 |
-66 |
114 |
327 |
-2 |
Mar11 |
100812 |
10200 |
10200 |
10146 |
10146 |
-69 |
0 |
19 |
+0 |
Jun11 |
100812 |
10091 |
10091 |
10091 |
10091 |
-66 |
0 |
1 |
+0 |
Total Volume and Open Interest |
148,911 |
92,157 |
-396 |
S & P 500(CME) |
Sep10 |
100812 |
1084.00 |
1087.60 |
1070.50 |
1079.20 |
-5.80 |
24,373 |
302,688 |
-1,046 |
Dec10 |
100812 |
1077.00 |
1079.50 |
1065.60 |
1074.30 |
-5.80 |
65 |
14,992 |
+0 |
Mar11 |
100812 |
1069.50 |
1070.80 |
1060.80 |
1069.50 |
-5.80 |
0 |
809 |
+0 |
Jun11 |
100812 |
1065.10 |
1066.40 |
1056.40 |
1065.10 |
-5.80 |
0 |
199 |
+0 |
Total Volume and Open Interest |
24,438 |
318,688 |
-1,046 |
S & P 500 E-Mini(Globex) |
Sep10 |
100812 |
1085.00 |
1087.50 |
1070.50 |
1079.25 |
-5.75 |
2,638,258 |
2,747,067 |
+30,359 |
Dec10 |
100812 |
1079.50 |
1082.25 |
1065.50 |
1074.25 |
-5.75 |
5,782 |
36,777 |
+1,674 |
Total Volume and Open Interest |
2,644,053 |
2,784,066 |
+32,030 |
NASDAQ 100(CME) |
Sep10 |
100812 |
1835.00 |
1837.80 |
1807.00 |
1827.30 |
-10.50 |
2,814 |
15,213 |
+837 |
Dec10 |
100812 |
1824.80 |
1826.00 |
1815.00 |
1824.80 |
-10.70 |
19 |
36 |
+13 |
Mar11 |
100812 |
1822.30 |
1824.00 |
1822.30 |
1822.30 |
-10.70 |
|
|
|
Total Volume and Open Interest |
2,833 |
15,249 |
+850 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100812 |
1837.30 |
1838.30 |
1806.30 |
1827.30 |
-10.50 |
407,601 |
346,169 |
-15,641 |
Dec10 |
100812 |
1828.50 |
1835.80 |
1805.00 |
1824.80 |
-10.70 |
157 |
568 |
+19 |
Total Volume and Open Interest |
407,768 |
346,747 |
-15,626 |
S & P Midcap 400(CME) |
Sep10 |
100812 |
728.50 |
741.00 |
728.50 |
736.80 |
-2.10 |
367 |
2,735 |
+347 |
Dec10 |
100812 |
734.80 |
734.90 |
734.80 |
734.80 |
-2.10 |
|
|
|
Mar11 |
100812 |
732.80 |
732.90 |
732.80 |
732.80 |
-2.10 |
|
|
|
Total Volume and Open Interest |
367 |
2,735 |
+347 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep10 |
100812 |
9130 |
9265 |
9070 |
9180 |
+45 |
13,392 |
31,005 |
+741 |
Dec10 |
100812 |
9190 |
9190 |
9140 |
9185 |
+45 |
12 |
65 |
+2 |
Total Volume and Open Interest |
13,404 |
31,070 |
+743 |
Nikkei 225(SGX) |
Sep10 |
100812 |
9245 |
9260 |
9055 |
9170 |
-120 |
141,522 |
201,551 |
+7,055 |
Dec10 |
100812 |
9185 |
9200 |
9030 |
9120 |
-115 |
97 |
3,095 |
+4 |
Mar11 |
100812 |
9110 |
9110 |
9110 |
9110 |
-120 |
0 |
41 |
+0 |
Total Volume and Open Interest |
145,455 |
210,903 |
+8,103 |
CAC 40(EURONEXT) |
Aug10 |
100812 |
3613.0 |
3641.5 |
3584.0 |
3621.5 |
-6.5 |
134,824 |
356,688 |
-5,518 |
Sep10 |
100812 |
3607.5 |
3634.5 |
3581.0 |
3616.5 |
-7.0 |
10,236 |
50,288 |
+3,199 |
Oct10 |
100812 |
3617.5 |
3617.5 |
3617.5 |
3617.5 |
-7.5 |
17 |
28 |
+7 |
Total Volume and Open Interest |
145,088 |
408,731 |
-2,322 |
Hang Seng Index(HKFE) |
Aug10 |
100812 |
21029 |
21078 |
20860 |
20966 |
-343 |
90,000 |
100,905 |
+5,741 |
Sep10 |
100812 |
20948 |
20982 |
20769 |
20874 |
-339 |
1,603 |
7,245 |
+332 |
Total Volume and Open Interest |
91,952 |
109,951 |
+6,277 |
DAX(EUREX) |
Sep10 |
100812 |
6134.5 |
6178.0 |
6100.5 |
6142.0 |
-22.5 |
136,604 |
159,014 |
+3,171 |
Dec10 |
100812 |
6153.0 |
6185.5 |
6112.0 |
6151.5 |
-22.5 |
303 |
14,476 |
+8 |
Mar11 |
100812 |
6165.5 |
6185.0 |
6127.0 |
6163.5 |
-23.5 |
82 |
2,030 |
-4 |
Total Volume and Open Interest |
136,989 |
175,520 |
+3,175 |
FT-SE 100(EURONEXT) |
Sep10 |
100812 |
5215.50 |
5267.00 |
5197.50 |
5259.50 |
+18.50 |
103,715 |
643,451 |
-1,849 |
Dec10 |
100812 |
5227.00 |
5238.00 |
5180.00 |
5237.00 |
+18.00 |
7 |
6,623 |
-3 |
Mar11 |
100812 |
5170.00 |
5195.50 |
5170.00 |
5195.50 |
+17.50 |
12 |
946 |
-11 |
Total Volume and Open Interest |
103,775 |
651,117 |
-1,883 |
SPI 200(SFE) |
Sep10 |
100812 |
4428.0 |
4428.0 |
4345.0 |
4357.0 |
-74.0 |
43,823 |
227,031 |
+4,614 |
Dec10 |
100812 |
4420.0 |
4420.0 |
4377.0 |
4377.0 |
-76.0 |
9 |
3,606 |
-6 |
Mar11 |
100812 |
4375.0 |
4375.0 |
4368.0 |
4368.0 |
-77.0 |
115 |
1,454 |
+113 |
Total Volume and Open Interest |
43,988 |
233,774 |
+4,756 |
GSCI(CME) |
Aug10 |
100812 |
512.00 |
512.00 |
509.50 |
509.55 |
-7.45 |
3,477 |
5,941 |
-1,939 |
Sep10 |
100812 |
515.75 |
518.75 |
513.05 |
513.05 |
-7.75 |
3,460 |
11,052 |
+2,945 |
Oct10 |
100812 |
517.00 |
517.00 |
517.00 |
517.00 |
-8.55 |
2 |
0 |
+0 |
Total Volume and Open Interest |
6,939 |
16,993 |
+1,006 |
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. |
|
|