|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri August 20, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep10 |
100820 |
1017.00 |
1019.25 |
1005.75 |
1009.25 |
-7.50 |
9,681 |
17,892 |
-279 |
Nov10 |
100820 |
1013.00 |
1015.00 |
1000.50 |
1004.00 |
-8.25 |
84,499 |
311,277 |
-5,924 |
Jan11 |
100820 |
1019.00 |
1021.00 |
1007.50 |
1011.00 |
-8.25 |
13,377 |
85,862 |
+141 |
Mar11 |
100820 |
1024.25 |
1026.00 |
1013.00 |
1015.75 |
-8.25 |
7,140 |
26,713 |
+795 |
May11 |
100820 |
1025.00 |
1027.75 |
1013.75 |
1017.50 |
-8.00 |
3,148 |
32,453 |
+18 |
Jul11 |
100820 |
1033.75 |
1036.25 |
1021.00 |
1025.00 |
-7.75 |
2,928 |
25,982 |
+677 |
Aug11 |
100820 |
1017.00 |
1024.75 |
1017.00 |
1017.00 |
-7.75 |
24 |
169 |
+4 |
Sep11 |
100820 |
1007.00 |
1011.25 |
1003.50 |
1003.50 |
-7.75 |
0 |
88 |
+0 |
Nov11 |
100820 |
1001.00 |
1003.75 |
990.25 |
994.75 |
-6.50 |
2,281 |
25,321 |
+537 |
Jan12 |
100820 |
1000.00 |
1005.50 |
1000.00 |
1000.00 |
-5.50 |
1 |
170 |
+1 |
Mar12 |
100820 |
1002.00 |
1009.00 |
1002.00 |
1002.00 |
-7.00 |
0 |
78 |
+0 |
May12 |
100820 |
1002.00 |
1009.00 |
1002.00 |
1002.00 |
-7.00 |
2 |
78 |
-1 |
Jul12 |
100820 |
1005.00 |
1012.00 |
1005.00 |
1005.00 |
-7.00 |
9 |
67 |
+0 |
Aug12 |
100820 |
1014.00 |
1014.00 |
995.00 |
1000.00 |
-7.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
123,194 |
527,580 |
-4,057 |
Soybean Meal(CBOT) |
Sep10 |
100820 |
302.80 |
302.80 |
300.10 |
300.80 |
-1.70 |
12,142 |
26,597 |
-1,392 |
Oct10 |
100820 |
295.10 |
295.40 |
292.90 |
293.80 |
-1.30 |
5,629 |
21,590 |
-76 |
Dec10 |
100820 |
295.10 |
295.90 |
292.30 |
293.10 |
-2.00 |
32,400 |
112,126 |
-6,274 |
Jan11 |
100820 |
293.10 |
293.10 |
290.70 |
291.30 |
-2.20 |
1,981 |
8,927 |
-11 |
Mar11 |
100820 |
292.50 |
293.50 |
290.80 |
291.20 |
-2.30 |
1,734 |
9,805 |
+225 |
May11 |
100820 |
291.00 |
292.90 |
289.80 |
290.50 |
-2.40 |
1,700 |
10,113 |
+144 |
Jul11 |
100820 |
292.40 |
294.20 |
292.00 |
292.30 |
-2.50 |
2,542 |
7,764 |
+387 |
Aug11 |
100820 |
291.00 |
292.40 |
289.70 |
289.70 |
-2.30 |
162 |
1,265 |
+56 |
Sep11 |
100820 |
287.70 |
288.20 |
285.20 |
285.20 |
-2.30 |
53 |
809 |
+18 |
Oct11 |
100820 |
280.60 |
281.00 |
278.70 |
278.70 |
-2.30 |
0 |
595 |
+0 |
Total Volume and Open Interest |
58,429 |
202,331 |
-6,905 |
Soybean Oil(CBOT) |
Sep10 |
100820 |
39.95 |
40.09 |
39.28 |
39.52 |
-0.37 |
23,530 |
32,640 |
-6,806 |
Oct10 |
100820 |
40.21 |
40.26 |
39.47 |
39.69 |
-0.38 |
9,400 |
34,498 |
+117 |
Dec10 |
100820 |
40.50 |
40.69 |
39.87 |
40.09 |
-0.39 |
60,597 |
174,784 |
-7,965 |
Jan11 |
100820 |
40.79 |
40.79 |
40.26 |
40.39 |
-0.37 |
3,534 |
18,847 |
-4 |
Mar11 |
100820 |
41.14 |
41.18 |
40.53 |
40.64 |
-0.38 |
2,523 |
11,469 |
-137 |
May11 |
100820 |
41.21 |
41.23 |
40.77 |
40.88 |
-0.37 |
2,237 |
8,982 |
+304 |
Jul11 |
100820 |
41.26 |
41.34 |
41.04 |
41.15 |
-0.37 |
1,648 |
8,100 |
+152 |
Aug11 |
100820 |
41.31 |
41.62 |
41.25 |
41.25 |
-0.37 |
0 |
440 |
+0 |
Sep11 |
100820 |
41.31 |
41.68 |
41.31 |
41.31 |
-0.37 |
0 |
245 |
+0 |
Oct11 |
100820 |
41.32 |
41.68 |
41.31 |
41.31 |
-0.37 |
0 |
255 |
+0 |
Total Volume and Open Interest |
103,554 |
294,152 |
-14,346 |
Canola(WCE) |
Nov10 |
100820 |
453.0 |
454.9 |
437.0 |
439.2 |
-9.1 |
13,564 |
127,578 |
-1,746 |
Jan11 |
100820 |
456.7 |
457.9 |
441.3 |
443.5 |
-8.5 |
533 |
12,911 |
+303 |
Mar11 |
100820 |
456.9 |
456.9 |
441.1 |
443.9 |
-8.0 |
53 |
6,175 |
+2 |
May11 |
100820 |
456.9 |
456.9 |
441.1 |
443.8 |
-8.0 |
25 |
1,662 |
-14 |
Jul11 |
100820 |
457.8 |
457.8 |
441.6 |
444.6 |
-7.6 |
32 |
2,522 |
+14 |
Total Volume and Open Interest |
14,207 |
152,460 |
-1,441 |
Corn(CBOT) |
Sep10 |
100820 |
414.00 |
422.00 |
409.00 |
421.25 |
+7.00 |
62,710 |
167,129 |
-10,381 |
Dec10 |
100820 |
429.00 |
437.25 |
424.00 |
436.25 |
+7.00 |
177,232 |
763,568 |
+3,104 |
Mar11 |
100820 |
440.50 |
449.50 |
436.50 |
448.75 |
+7.50 |
32,880 |
152,664 |
+575 |
May11 |
100820 |
446.50 |
456.00 |
443.00 |
455.25 |
+7.75 |
5,191 |
32,757 |
+609 |
Jul11 |
100820 |
452.00 |
461.50 |
449.00 |
461.00 |
+7.75 |
23,009 |
86,628 |
+1,842 |
Sep11 |
100820 |
442.00 |
451.50 |
438.75 |
451.00 |
+8.25 |
1,387 |
11,918 |
+306 |
Dec11 |
100820 |
433.75 |
442.75 |
429.00 |
442.25 |
+8.50 |
25,967 |
113,192 |
-1,721 |
Mar12 |
100820 |
440.00 |
453.25 |
440.00 |
453.25 |
+9.50 |
292 |
7,470 |
+246 |
May12 |
100820 |
450.00 |
459.25 |
449.75 |
459.25 |
+9.50 |
27 |
1,249 |
+1 |
Jul12 |
100820 |
457.25 |
464.25 |
453.50 |
464.25 |
+10.75 |
341 |
3,767 |
+9 |
Total Volume and Open Interest |
329,976 |
1,352,536 |
-5,175 |
Wheat(CBOT) |
Sep10 |
100820 |
685.00 |
695.75 |
670.00 |
679.00 |
-2.25 |
32,289 |
66,671 |
-7,538 |
Dec10 |
100820 |
718.75 |
729.00 |
703.00 |
712.00 |
-2.25 |
74,884 |
257,513 |
+2,582 |
Mar11 |
100820 |
735.75 |
743.25 |
721.00 |
729.00 |
-2.50 |
12,461 |
65,074 |
+3,144 |
May11 |
100820 |
737.00 |
738.75 |
720.25 |
729.25 |
-0.25 |
1,425 |
17,796 |
+158 |
Jul11 |
100820 |
710.00 |
713.75 |
697.00 |
706.25 |
+0.50 |
5,229 |
63,293 |
+428 |
Sep11 |
100820 |
714.50 |
714.50 |
700.25 |
709.75 |
unch |
941 |
7,047 |
+77 |
Total Volume and Open Interest |
130,111 |
509,764 |
-502 |
Wheat(KCBT) |
Sep10 |
100820 |
706.50 |
720.00 |
697.50 |
705.50 |
+0.25 |
5,413 |
23,902 |
-1,182 |
Dec10 |
100820 |
724.50 |
736.00 |
712.00 |
720.25 |
unch |
15,447 |
101,224 |
+218 |
Mar11 |
100820 |
730.75 |
740.00 |
721.50 |
729.25 |
-0.25 |
4,420 |
45,416 |
-17 |
May11 |
100820 |
736.50 |
738.25 |
722.00 |
725.75 |
-0.75 |
280 |
6,637 |
+98 |
Jul11 |
100820 |
706.00 |
716.50 |
697.00 |
703.50 |
-2.00 |
2,485 |
26,533 |
+577 |
Sep11 |
100820 |
713.00 |
713.00 |
699.75 |
701.50 |
-2.00 |
59 |
2,144 |
+14 |
Total Volume and Open Interest |
28,187 |
209,990 |
-275 |
Wheat(MGE) |
Sep10 |
100820 |
706.00 |
718.75 |
693.75 |
700.00 |
-6.50 |
3,000 |
9,539 |
-657 |
Dec10 |
100820 |
719.00 |
732.50 |
705.00 |
714.25 |
-6.25 |
4,132 |
25,548 |
+425 |
Mar11 |
100820 |
730.50 |
731.00 |
717.75 |
723.50 |
-4.75 |
545 |
11,407 |
+54 |
May11 |
100820 |
723.25 |
726.50 |
719.75 |
722.50 |
-2.75 |
61 |
2,116 |
+7 |
Jul11 |
100820 |
720.00 |
725.50 |
706.75 |
712.50 |
-6.25 |
176 |
6,112 |
+14 |
Total Volume and Open Interest |
8,149 |
60,894 |
-67 |
Oats(CBOT) |
Sep10 |
100820 |
272.75 |
273.50 |
267.75 |
272.00 |
-2.00 |
106 |
1,326 |
-35 |
Dec10 |
100820 |
286.50 |
290.00 |
279.75 |
285.00 |
-2.00 |
562 |
9,293 |
+100 |
Mar11 |
100820 |
294.00 |
297.25 |
291.00 |
294.25 |
-1.75 |
54 |
393 |
+43 |
May11 |
100820 |
300.75 |
302.50 |
300.75 |
300.75 |
-1.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
722 |
11,026 |
+108 |
Rough Rice(CBOT) |
Sep10 |
100820 |
10.79 |
10.93 |
10.76 |
10.91 |
+0.11 |
362 |
5,022 |
-46 |
Nov10 |
100820 |
11.06 |
11.20 |
11.04 |
11.18 |
+0.11 |
733 |
10,217 |
+242 |
Jan11 |
100820 |
11.35 |
11.44 |
11.29 |
11.43 |
+0.11 |
50 |
1,158 |
+24 |
Mar11 |
100820 |
11.69 |
11.70 |
11.64 |
11.69 |
+0.10 |
2 |
873 |
+2 |
Total Volume and Open Interest |
1,148 |
18,861 |
+221 |
Live Cattle(CME) |
Aug10 |
100820 |
99.230 |
99.600 |
99.135 |
99.600 |
+0.420 |
4,365 |
6,760 |
-2,465 |
Oct10 |
100820 |
99.100 |
99.550 |
98.980 |
99.250 |
+0.070 |
43,516 |
163,249 |
-2,466 |
Dec10 |
100820 |
100.400 |
100.785 |
100.135 |
100.550 |
+0.265 |
20,643 |
76,533 |
-603 |
Feb11 |
100820 |
100.950 |
101.150 |
100.700 |
101.080 |
+0.150 |
11,358 |
43,305 |
+1,469 |
Apr11 |
100820 |
101.950 |
102.180 |
101.700 |
102.050 |
+0.050 |
4,558 |
29,391 |
+1,285 |
Jun11 |
100820 |
99.000 |
99.300 |
98.885 |
99.150 |
+0.150 |
1,671 |
13,321 |
+518 |
Total Volume and Open Interest |
86,620 |
338,734 |
-1,928 |
Feeder Cattle(CME) |
Aug10 |
100820 |
114.150 |
114.700 |
114.050 |
114.600 |
+0.550 |
945 |
3,074 |
-474 |
Sep10 |
100820 |
115.385 |
116.785 |
115.385 |
116.650 |
+1.000 |
2,177 |
8,361 |
+1 |
Oct10 |
100820 |
116.580 |
117.600 |
116.135 |
117.580 |
+1.000 |
3,807 |
13,705 |
+1,122 |
Nov10 |
100820 |
116.500 |
117.700 |
116.230 |
117.700 |
+1.065 |
1,273 |
4,873 |
+234 |
Jan11 |
100820 |
115.800 |
116.900 |
115.580 |
116.885 |
+0.905 |
533 |
2,597 |
+190 |
Mar11 |
100820 |
115.200 |
116.100 |
115.150 |
116.000 |
+0.750 |
332 |
1,200 |
+241 |
Apr11 |
100820 |
115.100 |
115.800 |
114.950 |
115.800 |
+0.450 |
36 |
115 |
+21 |
Total Volume and Open Interest |
9,222 |
34,229 |
+1,410 |
Lean Hogs(CME) |
Oct10 |
100820 |
77.850 |
77.900 |
76.750 |
77.200 |
-0.650 |
18,940 |
93,044 |
+1,890 |
Dec10 |
100820 |
74.450 |
74.535 |
73.550 |
74.080 |
-0.350 |
7,719 |
53,661 |
+1,197 |
Feb11 |
100820 |
76.475 |
76.900 |
76.250 |
76.725 |
-0.105 |
4,575 |
26,513 |
+1,049 |
Apr11 |
100820 |
77.500 |
77.700 |
76.900 |
77.600 |
+0.250 |
1,657 |
20,293 |
+297 |
May11 |
100820 |
80.050 |
80.800 |
79.950 |
80.800 |
+0.200 |
35 |
791 |
+21 |
Jun11 |
100820 |
82.900 |
83.350 |
82.450 |
83.285 |
-0.350 |
555 |
12,290 |
+103 |
Jul11 |
100820 |
81.050 |
81.500 |
80.650 |
81.500 |
+0.100 |
106 |
2,655 |
+43 |
Aug11 |
100820 |
79.385 |
79.450 |
78.700 |
79.400 |
-0.250 |
38 |
1,583 |
+27 |
Total Volume and Open Interest |
33,653 |
211,158 |
+4,645 |
Class III Milk(CME) |
Aug10 |
100820 |
15.13 |
15.16 |
15.08 |
15.14 |
+0.05 |
6 |
4,621 |
+3 |
Sep10 |
100820 |
15.36 |
15.62 |
15.35 |
15.55 |
+0.17 |
156 |
4,646 |
-21 |
Oct10 |
100820 |
15.05 |
15.27 |
15.04 |
15.21 |
+0.13 |
242 |
4,463 |
+160 |
Nov10 |
100820 |
14.70 |
14.81 |
14.58 |
14.76 |
+0.08 |
70 |
3,792 |
+2 |
Dec10 |
100820 |
14.45 |
14.52 |
14.40 |
14.46 |
-0.06 |
51 |
3,969 |
+13 |
Total Volume and Open Interest |
771 |
26,377 |
+256 |
Cocoa(ICE) |
Sep10 |
100820 |
2846 |
2863 |
2781 |
2790 |
-59 |
57 |
218 |
-121 |
Dec10 |
100820 |
2901 |
2902 |
2811 |
2827 |
-65 |
4,238 |
65,653 |
-229 |
Mar11 |
100820 |
2929 |
2930 |
2842 |
2858 |
-62 |
1,133 |
23,699 |
-38 |
May11 |
100820 |
2944 |
2945 |
2865 |
2878 |
-60 |
512 |
9,561 |
+58 |
Jul11 |
100820 |
2895 |
2903 |
2893 |
2893 |
-64 |
8 |
4,473 |
-6 |
Sep11 |
100820 |
2911 |
2923 |
2901 |
2911 |
-63 |
8 |
2,230 |
+0 |
Dec11 |
100820 |
2923 |
2923 |
2923 |
2923 |
-65 |
26 |
3,852 |
+25 |
Total Volume and Open Interest |
5,982 |
114,601 |
-311 |
Coffee "C"(ICE) |
Sep10 |
100820 |
178.00 |
184.80 |
177.40 |
181.55 |
+4.25 |
5,202 |
10,948 |
-5,354 |
Dec10 |
100820 |
179.55 |
186.50 |
179.55 |
185.05 |
+5.20 |
10,342 |
101,247 |
+715 |
Mar11 |
100820 |
180.00 |
186.25 |
180.00 |
185.00 |
+5.10 |
1,150 |
30,966 |
-3 |
May11 |
100820 |
179.45 |
185.00 |
179.35 |
183.85 |
+4.55 |
349 |
7,804 |
-27 |
Jul11 |
100820 |
178.85 |
183.55 |
178.75 |
183.05 |
+4.25 |
128 |
3,360 |
+11 |
Sep11 |
100820 |
178.25 |
182.90 |
178.15 |
182.40 |
+4.05 |
70 |
1,926 |
+32 |
Total Volume and Open Interest |
17,283 |
156,983 |
-4,596 |
Orange Juice(ICE) |
Sep10 |
100820 |
134.95 |
135.50 |
134.00 |
134.80 |
+0.50 |
1,410 |
8,882 |
-669 |
Nov10 |
100820 |
136.20 |
137.50 |
136.10 |
136.90 |
+0.55 |
1,160 |
12,131 |
+768 |
Jan11 |
100820 |
137.90 |
139.00 |
137.90 |
138.50 |
+0.65 |
247 |
4,205 |
+172 |
Mar11 |
100820 |
140.05 |
140.05 |
140.05 |
140.05 |
+0.70 |
5 |
562 |
+20 |
May11 |
100820 |
141.50 |
141.50 |
141.35 |
141.35 |
+0.25 |
2 |
221 |
+2 |
Jul11 |
100820 |
141.90 |
141.90 |
141.90 |
141.90 |
+0.75 |
0 |
1,197 |
+0 |
Total Volume and Open Interest |
2,824 |
27,205 |
+293 |
Sugar #11(ICE) |
Oct10 |
100820 |
19.45 |
20.07 |
19.45 |
19.95 |
+0.47 |
33,072 |
248,717 |
-1,217 |
Mar11 |
100820 |
18.46 |
18.92 |
18.42 |
18.79 |
+0.17 |
25,710 |
152,720 |
+3,013 |
May11 |
100820 |
17.60 |
18.02 |
17.56 |
17.85 |
+0.09 |
8,315 |
49,496 |
+719 |
Jul11 |
100820 |
16.72 |
17.03 |
16.61 |
16.85 |
-0.01 |
3,264 |
78,085 |
+148 |
Oct11 |
100820 |
16.32 |
16.63 |
16.30 |
16.48 |
-0.04 |
1,370 |
31,052 |
-196 |
Total Volume and Open Interest |
73,328 |
625,537 |
+2,572 |
London Cocoa(LCE) |
Sep10 |
100820 |
2064 |
2073 |
2037 |
2061 |
-5 |
1,940 |
58,221 |
-498 |
Dec10 |
100820 |
2018 |
2030 |
1976 |
2000 |
-14 |
4,763 |
44,285 |
+643 |
Mar11 |
100820 |
2038 |
2048 |
1995 |
2016 |
-18 |
2,057 |
40,342 |
-302 |
May11 |
100820 |
2057 |
2058 |
2007 |
2030 |
-17 |
793 |
14,752 |
-170 |
Jul11 |
100820 |
2060 |
2060 |
2020 |
2043 |
-14 |
143 |
5,967 |
-72 |
Sep11 |
100820 |
2065 |
2066 |
2030 |
2047 |
-15 |
96 |
3,903 |
+6 |
Dec11 |
100820 |
2075 |
2075 |
2040 |
2050 |
-12 |
9 |
6,840 |
+7 |
Total Volume and Open Interest |
9,801 |
178,748 |
-386 |
London Sugar(LCE) |
Oct10 |
100820 |
561.90 |
578.90 |
558.70 |
575.40 |
+16.90 |
2,573 |
35,668 |
-886 |
Dec10 |
100820 |
510.60 |
526.40 |
510.10 |
522.10 |
+12.00 |
1,521 |
16,684 |
-804 |
Mar11 |
100820 |
503.20 |
513.40 |
501.30 |
509.70 |
+8.10 |
257 |
9,492 |
+203 |
May11 |
100820 |
484.60 |
494.90 |
484.00 |
492.70 |
+6.60 |
58 |
4,300 |
+51 |
Aug11 |
100820 |
465.70 |
476.60 |
465.70 |
473.70 |
+5.10 |
37 |
3,195 |
+10 |
Total Volume and Open Interest |
4,446 |
70,040 |
-1,426 |
Cotton(ICE) |
Oct10 |
100820 |
87.43 |
87.43 |
86.97 |
87.15 |
-0.83 |
40 |
919 |
-65 |
Dec10 |
100820 |
84.24 |
84.25 |
83.30 |
83.55 |
-0.59 |
8,433 |
143,289 |
+593 |
Mar11 |
100820 |
82.48 |
82.48 |
81.52 |
81.62 |
-0.89 |
2,500 |
50,264 |
+405 |
May11 |
100820 |
82.35 |
82.35 |
81.56 |
81.84 |
-0.54 |
246 |
3,780 |
+129 |
Jul11 |
100820 |
82.02 |
82.02 |
81.65 |
81.92 |
-0.46 |
175 |
10,063 |
+79 |
Oct11 |
100820 |
78.49 |
78.49 |
78.49 |
78.49 |
-0.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
11,582 |
211,531 |
+1,236 |
Lumber(CME) |
Sep10 |
100820 |
217.0 |
220.5 |
216.7 |
219.5 |
+3.8 |
676 |
3,097 |
-259 |
Nov10 |
100820 |
217.7 |
219.4 |
216.2 |
216.2 |
+0.2 |
535 |
5,507 |
-35 |
Jan11 |
100820 |
235.3 |
236.5 |
235.0 |
235.9 |
+2.7 |
104 |
793 |
+67 |
Mar11 |
100820 |
249.9 |
249.9 |
249.9 |
249.9 |
unch |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,315 |
9,431 |
-227 |
Crude Oil(NYM) |
Sep10 |
100820 |
74.45 |
74.60 |
73.19 |
73.46 |
-0.97 |
123,224 |
23,245 |
-25,922 |
Oct10 |
100820 |
74.77 |
74.99 |
73.44 |
73.82 |
-0.95 |
288,023 |
311,703 |
+14,385 |
Nov10 |
100820 |
75.44 |
75.63 |
74.09 |
74.46 |
-0.96 |
67,081 |
137,454 |
-2,652 |
Dec10 |
100820 |
76.19 |
76.34 |
74.85 |
75.22 |
-0.93 |
59,823 |
188,721 |
-1,115 |
Jan11 |
100820 |
76.71 |
77.00 |
75.51 |
75.88 |
-0.93 |
12,677 |
53,994 |
-441 |
Feb11 |
100820 |
77.37 |
77.37 |
76.20 |
76.45 |
-0.90 |
5,970 |
27,278 |
+45 |
Mar11 |
100820 |
77.53 |
77.53 |
76.71 |
76.96 |
-0.88 |
5,681 |
28,427 |
+1,067 |
Apr11 |
100820 |
77.28 |
77.66 |
77.24 |
77.42 |
-0.88 |
1,955 |
13,734 |
+140 |
May11 |
100820 |
78.56 |
78.56 |
77.85 |
77.85 |
-0.88 |
2,145 |
10,732 |
-249 |
Jun11 |
100820 |
79.14 |
79.19 |
78.00 |
78.25 |
-0.89 |
8,346 |
50,884 |
+238 |
Jul11 |
100820 |
78.61 |
78.61 |
78.61 |
78.61 |
-0.88 |
2,769 |
25,030 |
+293 |
Aug11 |
100820 |
79.18 |
79.19 |
78.88 |
78.88 |
-0.87 |
2,262 |
8,952 |
+529 |
Sep11 |
100820 |
79.13 |
79.13 |
79.13 |
79.13 |
-0.87 |
2,441 |
9,812 |
-35 |
Oct11 |
100820 |
79.38 |
79.38 |
79.38 |
79.38 |
-0.87 |
1,350 |
6,339 |
+109 |
Nov11 |
100820 |
79.65 |
79.65 |
79.65 |
79.65 |
-0.87 |
2,483 |
12,122 |
+445 |
Dec11 |
100820 |
80.73 |
80.88 |
79.69 |
79.94 |
-0.87 |
15,410 |
119,015 |
+1,549 |
Total Volume and Open Interest |
605,147 |
1,252,898 |
-12,225 |
e-miNY Crude Oil(NYM) |
Aug10 |
100719 |
75.625 |
77.675 |
75.525 |
76.550 |
+0.550 |
7,852 |
2,160 |
-393 |
Sep10 |
100819 |
75.200 |
76.100 |
73.950 |
74.425 |
-1.000 |
13,704 |
5,369 |
-163 |
Oct10 |
100820 |
74.800 |
74.975 |
73.425 |
73.825 |
-0.950 |
10,742 |
3,035 |
+723 |
Nov10 |
100820 |
75.300 |
75.625 |
74.100 |
74.450 |
-0.975 |
245 |
388 |
-44 |
Dec10 |
100820 |
76.125 |
76.150 |
74.850 |
75.225 |
-0.925 |
44 |
322 |
+0 |
Jan11 |
100820 |
76.800 |
76.850 |
75.850 |
75.875 |
-0.925 |
6 |
16 |
+6 |
Feb11 |
100820 |
76.450 |
76.450 |
76.450 |
76.450 |
-0.900 |
0 |
2 |
+0 |
Mar11 |
100820 |
76.950 |
76.950 |
76.950 |
76.950 |
-0.900 |
1 |
6 |
+1 |
Apr11 |
100820 |
77.900 |
77.900 |
77.425 |
77.425 |
-0.875 |
0 |
3 |
+0 |
May11 |
100820 |
77.850 |
77.850 |
77.850 |
77.850 |
-0.875 |
|
|
|
Total Volume and Open Interest |
11,038 |
3,830 |
-4,683 |
Heating Oil(NYM) |
Sep10 |
100820 |
201.81 |
201.81 |
196.82 |
197.10 |
-2.97 |
40,692 |
39,219 |
-2,793 |
Oct10 |
100820 |
202.75 |
203.36 |
198.93 |
199.31 |
-3.04 |
30,452 |
62,223 |
+2,672 |
Nov10 |
100820 |
205.02 |
205.78 |
201.45 |
201.87 |
-3.01 |
6,969 |
43,407 |
+346 |
Dec10 |
100820 |
207.71 |
208.46 |
204.01 |
204.44 |
-2.98 |
8,391 |
41,519 |
+522 |
Jan11 |
100820 |
207.63 |
208.71 |
206.64 |
206.96 |
-2.89 |
3,015 |
30,110 |
+761 |
Feb11 |
100820 |
210.06 |
212.38 |
208.45 |
208.66 |
-2.89 |
500 |
12,392 |
+18 |
Mar11 |
100820 |
212.05 |
212.05 |
209.25 |
209.57 |
-2.84 |
882 |
10,966 |
+112 |
Apr11 |
100820 |
211.00 |
211.03 |
209.60 |
209.68 |
-2.82 |
507 |
6,819 |
+77 |
May11 |
100820 |
211.08 |
211.16 |
209.75 |
209.86 |
-2.79 |
227 |
7,401 |
+71 |
Jun11 |
100820 |
210.69 |
211.26 |
209.80 |
210.19 |
-2.78 |
924 |
20,605 |
+61 |
Jul11 |
100820 |
211.65 |
211.79 |
211.28 |
211.54 |
-2.74 |
38 |
2,395 |
-12 |
Aug11 |
100820 |
213.14 |
213.14 |
213.14 |
213.14 |
-2.71 |
70 |
2,330 |
-28 |
Total Volume and Open Interest |
93,795 |
299,725 |
+1,785 |
Gasoline(NYMEX) |
Sep10 |
100820 |
193.08 |
193.69 |
190.85 |
192.51 |
-0.36 |
27,974 |
50,324 |
-2,114 |
Oct10 |
100820 |
187.65 |
188.50 |
185.44 |
186.75 |
-0.90 |
32,379 |
81,142 |
+5,066 |
Nov10 |
100820 |
188.38 |
188.74 |
185.63 |
186.92 |
-1.12 |
8,062 |
47,344 |
+263 |
Dec10 |
100820 |
189.59 |
189.88 |
186.77 |
188.01 |
-1.25 |
6,775 |
25,240 |
+683 |
Jan11 |
100820 |
191.31 |
191.31 |
189.18 |
190.15 |
-1.30 |
1,198 |
14,059 |
+90 |
Feb11 |
100820 |
191.81 |
192.55 |
191.64 |
192.45 |
-1.32 |
700 |
5,725 |
+7 |
Mar11 |
100820 |
194.76 |
194.96 |
193.85 |
194.76 |
-1.35 |
814 |
4,511 |
-186 |
Apr11 |
100820 |
206.94 |
207.05 |
206.05 |
207.05 |
-1.40 |
254 |
7,738 |
-3 |
May11 |
100820 |
206.93 |
208.05 |
206.93 |
208.05 |
-1.43 |
342 |
4,121 |
-187 |
Jun11 |
100820 |
208.53 |
208.92 |
208.53 |
208.92 |
-1.48 |
598 |
4,888 |
+109 |
Total Volume and Open Interest |
79,535 |
254,065 |
+3,926 |
e-miNY RBOB Gasoline(NYM) |
Sep10 |
100820 |
192.50 |
192.51 |
192.50 |
192.50 |
-0.40 |
0 |
2 |
+0 |
Oct10 |
100820 |
186.80 |
186.80 |
186.75 |
186.80 |
-0.90 |
0 |
1 |
+0 |
Nov10 |
100820 |
186.90 |
186.92 |
186.90 |
186.90 |
-1.10 |
0 |
1 |
+0 |
Dec10 |
100820 |
188.00 |
188.01 |
188.00 |
188.00 |
-1.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
11 |
+0 |
Natural Gas(NYM) |
Sep10 |
100820 |
4.161 |
4.177 |
4.109 |
4.117 |
-0.054 |
112,691 |
56,870 |
-8,597 |
Oct10 |
100820 |
4.205 |
4.209 |
4.133 |
4.137 |
-0.068 |
62,663 |
179,281 |
+1,617 |
Nov10 |
100820 |
4.392 |
4.409 |
4.338 |
4.342 |
-0.060 |
21,214 |
129,361 |
+1,303 |
Dec10 |
100820 |
4.668 |
4.673 |
4.600 |
4.606 |
-0.057 |
12,321 |
55,349 |
+1,232 |
Jan11 |
100820 |
4.819 |
4.819 |
4.745 |
4.752 |
-0.058 |
13,548 |
81,538 |
-258 |
Feb11 |
100820 |
4.765 |
4.777 |
4.730 |
4.736 |
-0.057 |
2,721 |
19,795 |
+185 |
Mar11 |
100820 |
4.730 |
4.730 |
4.652 |
4.662 |
-0.055 |
5,231 |
58,327 |
+1,012 |
Apr11 |
100820 |
4.580 |
4.590 |
4.550 |
4.561 |
-0.046 |
5,813 |
49,303 |
+47 |
May11 |
100820 |
4.604 |
4.623 |
4.583 |
4.585 |
-0.044 |
1,092 |
23,650 |
+134 |
Jun11 |
100820 |
4.676 |
4.676 |
4.639 |
4.639 |
-0.039 |
1,036 |
8,671 |
-73 |
Jul11 |
100820 |
4.726 |
4.733 |
4.692 |
4.701 |
-0.036 |
1,022 |
6,401 |
+7 |
Aug11 |
100820 |
4.776 |
4.779 |
4.751 |
4.751 |
-0.036 |
754 |
8,377 |
-196 |
Sep11 |
100820 |
4.783 |
4.810 |
4.777 |
4.778 |
-0.033 |
396 |
6,561 |
+72 |
Oct11 |
100820 |
4.879 |
4.891 |
4.850 |
4.857 |
-0.032 |
589 |
20,722 |
+87 |
Nov11 |
100820 |
5.097 |
5.097 |
5.077 |
5.081 |
-0.028 |
82 |
6,392 |
+24 |
Dec11 |
100820 |
5.365 |
5.371 |
5.350 |
5.356 |
-0.024 |
82 |
15,099 |
+18 |
Total Volume and Open Interest |
242,061 |
823,681 |
-3,263 |
Brent Crude Oil(ICE) |
Oct10 |
100820 |
75.30 |
75.77 |
74.00 |
74.26 |
-1.04 |
141,497 |
225,708 |
-6,254 |
Nov10 |
100820 |
75.75 |
76.25 |
74.46 |
74.75 |
-1.00 |
46,942 |
139,025 |
-1,192 |
Dec10 |
100820 |
76.30 |
76.65 |
75.03 |
75.34 |
-0.96 |
44,230 |
130,139 |
-4,040 |
Jan11 |
100820 |
77.03 |
77.05 |
75.76 |
75.87 |
-0.95 |
10,303 |
32,637 |
+874 |
Feb11 |
100820 |
76.83 |
76.83 |
76.33 |
76.41 |
-0.94 |
5,130 |
21,844 |
-210 |
Mar11 |
100820 |
77.36 |
77.36 |
76.87 |
76.95 |
-0.93 |
4,080 |
16,478 |
+206 |
Apr11 |
100820 |
77.86 |
77.87 |
77.47 |
77.47 |
-0.91 |
2,825 |
10,582 |
+75 |
May11 |
100820 |
78.34 |
78.34 |
77.67 |
77.95 |
-0.90 |
2,161 |
16,798 |
+292 |
Jun11 |
100820 |
79.30 |
79.30 |
78.11 |
78.40 |
-0.90 |
5,499 |
22,847 |
-1,136 |
Jul11 |
100820 |
78.81 |
78.81 |
78.81 |
78.81 |
-0.90 |
2,254 |
7,797 |
-177 |
Aug11 |
100820 |
79.17 |
79.17 |
79.17 |
79.17 |
-0.89 |
1,793 |
4,418 |
-44 |
Sep11 |
100820 |
79.49 |
79.49 |
79.49 |
79.49 |
-0.88 |
1,850 |
5,109 |
+643 |
Oct11 |
100820 |
79.77 |
79.77 |
79.77 |
79.77 |
-0.88 |
1,732 |
4,092 |
+285 |
Nov11 |
100820 |
80.05 |
80.05 |
80.05 |
80.05 |
-0.87 |
1,391 |
8,315 |
+257 |
Total Volume and Open Interest |
282,346 |
768,040 |
-10,283 |
Gas Oil(ICE) |
Sep10 |
100820 |
634.50 |
641.25 |
628.25 |
630.25 |
-8.25 |
65,139 |
111,170 |
-10,896 |
Oct10 |
100820 |
643.25 |
645.00 |
632.25 |
633.75 |
-9.00 |
64,578 |
112,835 |
-5,879 |
Nov10 |
100820 |
646.25 |
648.25 |
635.50 |
637.00 |
-9.00 |
24,594 |
58,277 |
+228 |
Dec10 |
100820 |
651.50 |
651.75 |
638.75 |
640.50 |
-9.25 |
31,891 |
96,867 |
-529 |
Jan11 |
100820 |
655.00 |
655.00 |
644.25 |
645.00 |
-9.25 |
6,313 |
41,396 |
+709 |
Feb11 |
100820 |
651.50 |
654.25 |
649.25 |
649.25 |
-9.25 |
3,443 |
26,777 |
+839 |
Mar11 |
100820 |
657.75 |
657.75 |
653.25 |
653.25 |
-9.00 |
2,060 |
16,721 |
+33 |
Apr11 |
100820 |
660.75 |
660.75 |
655.75 |
656.25 |
-9.25 |
970 |
15,498 |
-182 |
May11 |
100820 |
664.00 |
664.00 |
659.25 |
659.25 |
-9.50 |
1,161 |
15,895 |
+117 |
Jun11 |
100820 |
667.00 |
668.00 |
661.75 |
662.25 |
-9.50 |
4,453 |
45,005 |
+924 |
Total Volume and Open Interest |
213,743 |
644,686 |
-12,635 |
Ethanol(CBOT) |
Aug10 |
100804 |
1.745 |
1.745 |
1.745 |
1.745 |
+0.006 |
19 |
63 |
-82 |
Sep10 |
100820 |
1.840 |
1.863 |
1.840 |
1.858 |
+0.007 |
256 |
492 |
+45 |
Oct10 |
100820 |
1.766 |
1.779 |
1.762 |
1.776 |
+0.005 |
93 |
928 |
-39 |
Nov10 |
100820 |
1.742 |
1.749 |
1.740 |
1.749 |
+0.002 |
90 |
1,043 |
-11 |
Dec10 |
100820 |
1.736 |
1.745 |
1.736 |
1.745 |
+0.002 |
130 |
1,876 |
-34 |
Jan11 |
100820 |
1.742 |
1.745 |
1.734 |
1.744 |
-0.003 |
49 |
1,406 |
+25 |
Feb11 |
100820 |
1.750 |
1.759 |
1.750 |
1.754 |
+0.003 |
34 |
833 |
+4 |
Mar11 |
100820 |
1.764 |
1.765 |
1.754 |
1.763 |
-0.005 |
50 |
615 |
+20 |
Total Volume and Open Interest |
754 |
11,117 |
+38 |
WTI Crude Oil(ICE) |
Oct10 |
100820 |
74.73 |
74.98 |
73.44 |
73.82 |
-0.95 |
88,399 |
88,810 |
+483 |
Nov10 |
100820 |
75.49 |
75.63 |
74.09 |
74.46 |
-0.96 |
29,315 |
50,043 |
-169 |
Dec10 |
100820 |
76.32 |
76.33 |
74.85 |
75.22 |
-0.93 |
21,953 |
92,077 |
-936 |
Jan11 |
100820 |
75.73 |
76.18 |
75.68 |
75.88 |
-0.93 |
3,167 |
15,962 |
+189 |
Feb11 |
100820 |
76.74 |
76.77 |
76.25 |
76.45 |
-0.90 |
2,114 |
10,053 |
+10 |
Mar11 |
100820 |
77.38 |
77.38 |
76.77 |
76.96 |
-0.88 |
1,144 |
9,677 |
+335 |
Apr11 |
100820 |
77.83 |
77.85 |
77.25 |
77.42 |
-0.88 |
508 |
5,145 |
+58 |
May11 |
100820 |
78.27 |
78.29 |
77.69 |
77.85 |
-0.88 |
548 |
4,447 |
-73 |
Jun11 |
100820 |
78.69 |
78.71 |
78.10 |
78.25 |
-0.89 |
3,264 |
23,579 |
-219 |
Jul11 |
100820 |
78.61 |
78.61 |
78.61 |
78.61 |
-0.88 |
206 |
10,357 |
-9 |
Aug11 |
100820 |
78.88 |
78.88 |
78.88 |
78.88 |
-0.87 |
122 |
2,936 |
+38 |
Sep11 |
100820 |
79.13 |
79.13 |
79.13 |
79.13 |
-0.87 |
151 |
3,067 |
+12 |
Oct11 |
100820 |
79.38 |
79.38 |
79.38 |
79.38 |
-0.87 |
84 |
2,697 |
-1 |
Nov11 |
100820 |
79.65 |
79.65 |
79.65 |
79.65 |
-0.87 |
743 |
6,354 |
-141 |
Dec11 |
100820 |
80.82 |
80.82 |
79.70 |
79.94 |
-0.87 |
5,787 |
48,570 |
-360 |
Jan12 |
100820 |
80.09 |
80.09 |
80.09 |
80.09 |
-0.87 |
20 |
4,902 |
-5 |
Total Volume and Open Interest |
158,631 |
441,857 |
-23,059 |
US Dollar Index(ICE) |
Sep10 |
100820 |
82.580 |
83.430 |
82.515 |
83.160 |
+0.620 |
20,378 |
31,346 |
+348 |
Dec10 |
100820 |
82.955 |
83.680 |
82.900 |
83.475 |
+0.620 |
124 |
732 |
+21 |
Mar11 |
100820 |
83.835 |
83.835 |
83.835 |
83.835 |
+0.620 |
|
|
|
Total Volume and Open Interest |
20,502 |
32,079 |
+369 |
Australian Dollar(CME) |
Sep10 |
100820 |
88.96 |
89.16 |
88.18 |
88.97 |
+0.05 |
106,630 |
112,126 |
-3,514 |
Dec10 |
100820 |
87.98 |
88.15 |
87.28 |
88.01 |
+0.06 |
535 |
1,736 |
+78 |
Mar11 |
100820 |
87.07 |
87.07 |
87.01 |
87.07 |
+0.06 |
2 |
3 |
+2 |
Total Volume and Open Interest |
107,167 |
114,021 |
-3,434 |
British Pound(CME) |
Sep10 |
100820 |
155.89 |
155.94 |
154.60 |
155.30 |
-0.63 |
143,218 |
136,538 |
-1,093 |
Dec10 |
100820 |
155.70 |
155.84 |
154.54 |
155.22 |
-0.62 |
212 |
2,564 |
-11 |
Mar11 |
100820 |
154.46 |
155.74 |
154.46 |
155.13 |
-0.61 |
2 |
143 |
-1 |
Total Volume and Open Interest |
143,432 |
139,246 |
-1,105 |
Canadian Dollar(CME) |
Sep10 |
100820 |
96.14 |
96.30 |
95.06 |
95.32 |
-0.84 |
90,597 |
88,930 |
+340 |
Dec10 |
100820 |
95.98 |
96.08 |
94.91 |
95.17 |
-0.82 |
1,373 |
6,212 |
+297 |
Mar11 |
100820 |
95.75 |
95.96 |
94.80 |
95.00 |
-0.79 |
27 |
832 |
+14 |
Jun11 |
100820 |
94.73 |
95.59 |
94.73 |
94.81 |
-0.78 |
31 |
368 |
+14 |
Total Volume and Open Interest |
92,040 |
96,381 |
+671 |
Japanese Yen(CME) |
Sep10 |
100820 |
117.24 |
117.40 |
116.54 |
116.63 |
-0.60 |
161,646 |
136,908 |
+1,329 |
Dec10 |
100820 |
117.30 |
117.50 |
116.67 |
116.74 |
-0.60 |
436 |
1,482 |
+125 |
Mar11 |
100820 |
116.88 |
117.47 |
116.88 |
116.88 |
-0.59 |
0 |
51 |
+0 |
Total Volume and Open Interest |
162,082 |
138,491 |
+1,454 |
Swiss Franc(CME) |
Sep10 |
100820 |
96.93 |
97.23 |
96.24 |
96.60 |
-0.22 |
52,939 |
56,876 |
+2,354 |
Dec10 |
100820 |
97.00 |
97.33 |
96.40 |
96.70 |
-0.22 |
260 |
409 |
+21 |
Mar11 |
100820 |
96.81 |
97.03 |
96.81 |
96.81 |
-0.22 |
2 |
9 |
-2 |
Total Volume and Open Interest |
53,201 |
57,295 |
+2,373 |
EuroFX(CME) |
Sep10 |
100820 |
128.18 |
128.34 |
126.63 |
127.09 |
-1.13 |
375,279 |
247,307 |
-1,439 |
Dec10 |
100820 |
128.10 |
128.28 |
126.60 |
127.05 |
-1.12 |
1,554 |
4,036 |
+229 |
Mar11 |
100820 |
126.96 |
128.11 |
126.85 |
127.01 |
-1.10 |
0 |
284 |
+0 |
Total Volume and Open Interest |
376,833 |
251,634 |
-1,210 |
Mexican Peso(CME) |
Sep10 |
100820 |
785.8 |
785.8 |
779.2 |
781.5 |
-4.0 |
24,648 |
108,195 |
-2,921 |
Oct10 |
100820 |
779.5 |
783.5 |
779.5 |
779.5 |
-4.0 |
|
|
|
Total Volume and Open Interest |
24,661 |
108,768 |
-2,914 |
Brazilian Real(CME) |
Sep10 |
100820 |
566.70 |
567.40 |
566.70 |
567.40 |
+0.90 |
582 |
2,129 |
-41 |
Oct10 |
100820 |
563.20 |
563.20 |
562.75 |
563.20 |
+0.45 |
|
|
|
Nov10 |
100820 |
559.80 |
559.80 |
559.15 |
559.80 |
+0.65 |
0 |
1 |
+0 |
Dec10 |
100820 |
556.50 |
556.55 |
555.80 |
556.50 |
+0.70 |
511 |
373 |
+252 |
Total Volume and Open Interest |
1,093 |
2,510 |
+211 |
30-Year T-Bonds(CBOT) |
Sep10 |
100820 |
134~120 |
135~070 |
133~290 |
134~000 |
-0~110 |
399,723 |
705,883 |
+4,809 |
Dec10 |
100820 |
132~290 |
133~250 |
132~160 |
132~190 |
-0~110 |
23,121 |
31,385 |
+10,630 |
Mar11 |
100820 |
131~150 |
131~260 |
131~150 |
131~150 |
-0~110 |
0 |
33 |
+0 |
Total Volume and Open Interest |
422,844 |
737,301 |
+15,439 |
10-Year T-Notes(CBOT) |
Sep10 |
100820 |
125~280 |
126~080 |
125~140 |
125~170 |
-0~135 |
1,468,059 |
1,815,324 |
-22,100 |
Dec10 |
100820 |
125~005 |
125~120 |
124~185 |
124~205 |
-0~135 |
101,680 |
211,643 |
+48,004 |
Mar11 |
100820 |
123~280 |
124~095 |
123~280 |
123~280 |
-0~135 |
0 |
65 |
+0 |
Total Volume and Open Interest |
1,569,739 |
2,027,066 |
+25,904 |
5-Year T-Notes(CBOT) |
Sep10 |
100820 |
120~091 |
120~120 |
120~049 |
120~055 |
-0~039 |
447,352 |
1,062,101 |
-6,227 |
Dec10 |
100820 |
119~119 |
120~018 |
119~076 |
119~079 |
-0~041 |
35,759 |
70,161 |
+22,678 |
Mar11 |
100820 |
118~085 |
118~126 |
118~085 |
118~085 |
-0~041 |
|
|
|
Total Volume and Open Interest |
483,111 |
1,132,262 |
+16,451 |
2 Year T-Notes(CBOT) |
Sep10 |
100820 |
109~088 |
109~097 |
109~086 |
109~088 |
-0~001 |
198,937 |
797,510 |
-3,900 |
Dec10 |
100820 |
109~070 |
109~077 |
109~069 |
109~071 |
unch |
22,447 |
25,282 |
+9,363 |
Mar11 |
100820 |
109~044 |
109~045 |
109~044 |
109~044 |
-0~001 |
|
|
|
Total Volume and Open Interest |
221,384 |
822,792 |
+5,463 |
Eurodollars(CME) |
Sep10 |
100820 |
99.655 |
99.670 |
99.655 |
99.668 |
+0.013 |
142,889 |
869,202 |
-5,953 |
Dec10 |
100820 |
99.605 |
99.615 |
99.600 |
99.605 |
+0.005 |
137,778 |
1,117,999 |
+3,075 |
Mar11 |
100820 |
99.540 |
99.555 |
99.535 |
99.540 |
unch |
157,947 |
1,056,126 |
+3,521 |
Jun11 |
100820 |
99.440 |
99.460 |
99.430 |
99.435 |
-0.005 |
146,436 |
908,803 |
-4,972 |
Sep11 |
100820 |
99.310 |
99.335 |
99.290 |
99.300 |
-0.005 |
201,450 |
971,251 |
+224 |
Dec11 |
100820 |
99.145 |
99.170 |
99.120 |
99.125 |
-0.010 |
184,513 |
707,243 |
-1,217 |
Mar12 |
100820 |
98.970 |
99.000 |
98.945 |
98.950 |
-0.015 |
142,377 |
500,602 |
+2,129 |
Jun12 |
100820 |
98.790 |
98.825 |
98.750 |
98.760 |
-0.020 |
126,487 |
386,260 |
-800 |
Sep12 |
100820 |
98.610 |
98.650 |
98.570 |
98.575 |
-0.030 |
66,547 |
266,307 |
-3,135 |
Dec12 |
100820 |
98.420 |
98.460 |
98.365 |
98.375 |
-0.040 |
71,997 |
185,158 |
-4,425 |
Mar13 |
100820 |
98.255 |
98.300 |
98.195 |
98.200 |
-0.055 |
56,399 |
217,077 |
+7,075 |
Jun13 |
100820 |
98.060 |
98.115 |
97.995 |
98.005 |
-0.065 |
36,482 |
137,706 |
-1,511 |
Sep13 |
100820 |
97.875 |
97.935 |
97.800 |
97.815 |
-0.070 |
12,763 |
96,030 |
-161 |
Dec13 |
100820 |
97.685 |
97.745 |
97.605 |
97.620 |
-0.080 |
9,311 |
79,895 |
+338 |
Mar14 |
100820 |
97.520 |
97.580 |
97.440 |
97.450 |
-0.085 |
7,557 |
66,836 |
+508 |
Jun14 |
100820 |
97.360 |
97.410 |
97.265 |
97.275 |
-0.090 |
7,451 |
52,121 |
+618 |
Sep14 |
100820 |
97.185 |
97.250 |
97.100 |
97.110 |
-0.095 |
4,156 |
39,393 |
+96 |
Dec14 |
100820 |
97.015 |
97.080 |
96.930 |
96.940 |
-0.095 |
3,357 |
59,540 |
+192 |
Total Volume and Open Interest |
1,528,281 |
7,870,457 |
-4,223 |
30 Day Federal Funds(CBOT) |
Aug10 |
100820 |
99.817 |
99.817 |
99.812 |
99.815 |
-0.002 |
1,139 |
71,312 |
+533 |
Sep10 |
100820 |
99.825 |
99.825 |
99.820 |
99.820 |
unch |
6,089 |
54,590 |
-996 |
Oct10 |
100820 |
99.830 |
99.830 |
99.825 |
99.825 |
unch |
8,444 |
66,779 |
+489 |
Nov10 |
100820 |
99.830 |
99.835 |
99.825 |
99.830 |
+0.005 |
2,197 |
78,582 |
-541 |
Dec10 |
100820 |
99.835 |
99.835 |
99.830 |
99.835 |
+0.005 |
1,654 |
67,043 |
-175 |
Jan11 |
100820 |
99.835 |
99.840 |
99.830 |
99.835 |
+0.005 |
514 |
58,739 |
-231 |
Total Volume and Open Interest |
47,062 |
597,263 |
+3,074 |
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 |
100820 |
99.658 |
99.658 |
99.658 |
99.658 |
-0.003 |
0 |
990 |
+0 |
Dec10 |
100820 |
99.692 |
99.692 |
99.692 |
99.692 |
-0.003 |
0 |
542 |
+0 |
Mar11 |
100820 |
99.707 |
99.707 |
99.707 |
99.707 |
-0.003 |
0 |
367 |
+0 |
Jun11 |
100820 |
99.715 |
99.715 |
99.715 |
99.715 |
-0.003 |
|
|
|
Sep11 |
100820 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec11 |
100820 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Mar12 |
100820 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun12 |
100820 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Sep12 |
100820 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec12 |
100820 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,899 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep10 |
100820 |
99.65 |
99.66 |
99.65 |
99.66 |
0.00 |
0 |
3,733 |
+0 |
Dec10 |
100820 |
99.69 |
99.69 |
99.69 |
99.69 |
0.00 |
0 |
1,823 |
+0 |
Mar11 |
100820 |
99.71 |
99.71 |
99.71 |
99.71 |
0.00 |
0 |
2,043 |
+0 |
Jun11 |
100820 |
99.71 |
99.71 |
99.71 |
99.71 |
0.00 |
0 |
2,882 |
+0 |
Sep11 |
100820 |
99.74 |
99.74 |
99.71 |
99.71 |
unch |
0 |
109 |
+0 |
Dec11 |
100820 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
2 |
110 |
+2 |
Mar12 |
100820 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
305 |
+0 |
Jun12 |
100820 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
754 |
+0 |
Total Volume and Open Interest |
2 |
12,071 |
+2 |
Japanese Gov't Bonds(SGX) |
Sep10 |
100820 |
142.64 |
143.03 |
142.64 |
142.93 |
+0.15 |
1,705 |
22,954 |
+179 |
Dec10 |
100820 |
142.65 |
142.71 |
142.65 |
142.71 |
+0.15 |
17 |
222 |
+9 |
Mar11 |
100820 |
140.62 |
140.62 |
140.62 |
140.62 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1,722 |
23,176 |
+188 |
Euro-Bund(EUREX) |
Sep10 |
100820 |
132.50 |
133.02 |
132.38 |
132.89 |
+0.44 |
899,575 |
1,081,865 |
+21,023 |
Dec10 |
100820 |
130.99 |
131.54 |
130.94 |
131.42 |
+0.44 |
5,401 |
34,355 |
+3,135 |
Mar11 |
100820 |
131.12 |
131.37 |
131.12 |
131.37 |
+0.47 |
467 |
19 |
+6 |
Total Volume and Open Interest |
905,443 |
1,116,239 |
+24,164 |
Euro-Bobl(EUREX) |
Sep10 |
100820 |
121.94 |
122.23 |
121.84 |
122.10 |
+0.17 |
359,738 |
783,634 |
-1,085 |
Dec10 |
100820 |
120.64 |
120.96 |
120.64 |
120.88 |
+0.19 |
4,229 |
41,130 |
+1,384 |
Mar11 |
100820 |
120.10 |
120.10 |
120.10 |
120.10 |
+0.17 |
76 |
0 |
+0 |
Total Volume and Open Interest |
364,043 |
824,764 |
+299 |
3-Mth Euribor(EUREX) |
Sep10 |
100820 |
99.095 |
99.130 |
99.095 |
99.125 |
+0.025 |
27 |
3,505 |
+14 |
Dec10 |
100820 |
99.010 |
99.085 |
99.010 |
99.080 |
+0.060 |
36 |
2,790 |
+0 |
Mar11 |
100820 |
98.960 |
99.030 |
98.960 |
99.025 |
+0.050 |
4 |
1,232 |
+0 |
Total Volume and Open Interest |
70 |
11,759 |
+14 |
Long Gilt(LIFFE) |
Sep10 |
100820 |
124~24 |
125~07 |
124~22 |
125~03 |
+0~12 |
91,800 |
283,200 |
-4,551 |
Dec10 |
100820 |
123~13 |
123~27 |
123~11 |
123~24 |
+0~12 |
2,587 |
4,152 |
+2,024 |
Total Volume and Open Interest |
94,387 |
287,352 |
-2,527 |
3-Mth Short Sterling(LIFFE) |
Sep10 |
100820 |
99.28 |
99.29 |
99.27 |
99.28 |
unch |
23,429 |
338,753 |
+2,851 |
Dec10 |
100820 |
99.24 |
99.26 |
99.23 |
99.25 |
+0.01 |
52,010 |
421,789 |
-2,685 |
Mar11 |
100820 |
99.16 |
99.20 |
99.16 |
99.18 |
+0.01 |
77,141 |
293,883 |
-3,768 |
Jun11 |
100820 |
99.07 |
99.11 |
99.07 |
99.09 |
+0.01 |
101,239 |
304,427 |
+9,814 |
Sep11 |
100820 |
98.96 |
99.01 |
98.95 |
98.97 |
+0.01 |
105,849 |
363,367 |
+845 |
Dec11 |
100820 |
98.80 |
98.85 |
98.79 |
98.81 |
+0.01 |
79,490 |
392,610 |
+13,571 |
Total Volume and Open Interest |
530,592 |
2,627,368 |
+34,297 |
3-Mth Euribor(LIFFE) |
Sep10 |
100820 |
99.100 |
99.140 |
99.095 |
99.125 |
+0.025 |
86,436 |
627,355 |
+2,726 |
Dec10 |
100820 |
99.025 |
99.090 |
98.980 |
99.080 |
+0.060 |
84,558 |
548,116 |
-4,070 |
Mar11 |
100820 |
98.980 |
99.045 |
98.955 |
99.025 |
+0.050 |
100,977 |
559,984 |
+17,235 |
Total Volume and Open Interest |
653,169 |
3,564,532 |
+28,117 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100820 |
95.23 |
95.26 |
95.23 |
95.25 |
+0.02 |
14,830 |
126,187 |
-9,814 |
Dec10 |
100820 |
95.23 |
95.29 |
95.23 |
95.28 |
+0.04 |
29,821 |
192,498 |
-4,273 |
Mar11 |
100820 |
95.19 |
95.26 |
95.19 |
95.26 |
+0.05 |
20,121 |
84,961 |
+4,045 |
Jun11 |
100820 |
95.14 |
95.24 |
95.14 |
95.22 |
+0.05 |
8,441 |
67,513 |
+1,786 |
Sep11 |
100820 |
95.13 |
95.20 |
95.13 |
95.18 |
+0.05 |
5,887 |
39,478 |
+1,308 |
Dec11 |
100820 |
95.08 |
95.16 |
95.08 |
95.12 |
+0.05 |
3,554 |
32,514 |
+1,046 |
Mar12 |
100820 |
95.13 |
95.13 |
95.07 |
95.08 |
+0.05 |
1,548 |
28,933 |
+913 |
Jun12 |
100820 |
95.10 |
95.12 |
95.05 |
95.05 |
+0.04 |
592 |
11,096 |
-87 |
Sep12 |
100820 |
95.04 |
95.04 |
95.04 |
95.04 |
+0.03 |
0 |
2,502 |
+0 |
Dec12 |
100820 |
95.01 |
95.01 |
95.01 |
95.01 |
+0.02 |
0 |
1,057 |
+0 |
Total Volume and Open Interest |
84,794 |
587,815 |
-5,076 |
10-Year Aus T-Bonds(SFE) |
Sep10 |
100820 |
95.08 |
95.14 |
95.06 |
95.10 |
+0.01 |
64,415 |
388,591 |
-1,239 |
Dec10 |
100820 |
95.09 |
95.09 |
95.09 |
95.09 |
+0.01 |
|
|
|
Total Volume and Open Interest |
64,415 |
388,591 |
-1,239 |
3-Year Aus T-Bonds(SFE) |
Sep10 |
100820 |
95.49 |
95.56 |
95.48 |
95.52 |
+0.02 |
139,759 |
599,472 |
+20,747 |
Dec10 |
100820 |
95.47 |
95.47 |
95.47 |
95.47 |
+0.02 |
|
|
|
Total Volume and Open Interest |
139,759 |
599,472 |
+20,747 |
Gold(CMX) |
Aug10 |
100820 |
1232.5 |
1232.8 |
1223.0 |
1227.2 |
-6.6 |
46 |
842 |
-35 |
Oct10 |
100820 |
1232.7 |
1234.2 |
1222.4 |
1227.6 |
-6.6 |
3,841 |
43,666 |
-124 |
Dec10 |
100820 |
1234.2 |
1235.6 |
1223.6 |
1228.8 |
-6.6 |
86,559 |
360,679 |
+3,284 |
Feb11 |
100820 |
1235.0 |
1235.7 |
1225.8 |
1230.2 |
-6.6 |
507 |
19,631 |
+73 |
Apr11 |
100820 |
1236.8 |
1236.8 |
1229.0 |
1231.5 |
-6.6 |
14 |
16,576 |
-5 |
Jun11 |
100820 |
1232.6 |
1233.0 |
1232.6 |
1232.8 |
-6.6 |
437 |
16,152 |
-304 |
Aug11 |
100820 |
1234.2 |
1234.2 |
1234.2 |
1234.2 |
-6.6 |
147 |
8,456 |
+21 |
Oct11 |
100820 |
1235.7 |
1235.7 |
1235.7 |
1235.7 |
-6.6 |
0 |
7,381 |
+0 |
Dec11 |
100820 |
1241.0 |
1241.0 |
1234.8 |
1237.3 |
-6.6 |
837 |
15,035 |
+14 |
Feb12 |
100820 |
1239.2 |
1239.2 |
1239.2 |
1239.2 |
-6.7 |
2 |
6,658 |
+2 |
Apr12 |
100820 |
1241.5 |
1241.5 |
1241.5 |
1241.5 |
-6.6 |
0 |
6,144 |
+0 |
Jun12 |
100820 |
1243.9 |
1243.9 |
1243.9 |
1243.9 |
-6.6 |
365 |
8,382 |
+105 |
Total Volume and Open Interest |
93,868 |
550,091 |
+3,591 |
Silver(CMX) |
Sep10 |
100820 |
1829.5 |
1834.0 |
1784.5 |
1799.1 |
-33.6 |
32,379 |
37,640 |
-2,891 |
Dec10 |
100820 |
1836.5 |
1839.5 |
1789.5 |
1804.1 |
-33.8 |
10,195 |
57,363 |
+3,130 |
Mar11 |
100820 |
1813.5 |
1819.0 |
1800.0 |
1808.1 |
-33.9 |
1,208 |
11,960 |
+517 |
May11 |
100820 |
1830.0 |
1830.0 |
1806.0 |
1810.2 |
-34.0 |
19 |
7,865 |
+2 |
Jul11 |
100820 |
1845.0 |
1845.0 |
1812.0 |
1812.0 |
-34.1 |
9 |
5,472 |
-5 |
Sep11 |
100820 |
1813.8 |
1813.8 |
1813.8 |
1813.8 |
-34.2 |
56 |
558 |
+50 |
Dec11 |
100820 |
1852.0 |
1852.0 |
1811.0 |
1816.7 |
-34.2 |
218 |
4,180 |
+38 |
Total Volume and Open Interest |
44,156 |
129,628 |
+870 |
Platinum(NYMEX) |
Oct10 |
100820 |
1530.3 |
1530.3 |
1508.7 |
1513.9 |
-13.6 |
3,484 |
29,034 |
-27 |
Jan11 |
100820 |
1523.7 |
1523.7 |
1515.5 |
1517.7 |
-14.0 |
39 |
1,781 |
-14 |
Apr11 |
100820 |
1520.9 |
1521.7 |
1520.9 |
1521.7 |
-14.0 |
21 |
105 |
+21 |
Jul11 |
100820 |
1521.7 |
1521.7 |
1521.7 |
1521.7 |
-14.0 |
|
|
|
Total Volume and Open Interest |
3,544 |
30,920 |
-20 |
Palladium(NYMEX) |
Sep10 |
100820 |
485.15 |
487.00 |
473.00 |
476.20 |
-9.45 |
2,725 |
12,179 |
-338 |
Dec10 |
100820 |
487.00 |
487.00 |
475.60 |
478.05 |
-9.40 |
851 |
7,009 |
+298 |
Mar11 |
100820 |
479.30 |
479.30 |
479.30 |
479.30 |
-9.40 |
7 |
49 |
+1 |
Total Volume and Open Interest |
3,583 |
19,245 |
-39 |
Copper(CMX) |
Sep10 |
100820 |
332.35 |
333.15 |
324.95 |
329.10 |
-2.75 |
33,644 |
28,213 |
-2,019 |
Dec10 |
100820 |
334.45 |
334.85 |
327.05 |
331.15 |
-2.80 |
8,812 |
79,184 |
+1,670 |
Mar11 |
100820 |
332.30 |
332.60 |
329.10 |
332.30 |
-2.85 |
605 |
17,151 |
+193 |
May11 |
100820 |
332.85 |
333.10 |
332.80 |
332.80 |
-2.85 |
64 |
2,286 |
+52 |
Jul11 |
100820 |
333.05 |
333.50 |
333.05 |
333.05 |
-2.85 |
1 |
2,804 |
-1 |
Total Volume and Open Interest |
43,647 |
141,161 |
+62 |
DJIA Index(CBOT) |
Sep10 |
100820 |
10245 |
10270 |
10125 |
10202 |
-33 |
431 |
8,790 |
+48 |
Dec10 |
100820 |
10128 |
10137 |
10078 |
10136 |
-34 |
5 |
42 |
+3 |
Mar11 |
100820 |
10073 |
10106 |
10073 |
10073 |
-33 |
|
|
|
Jun11 |
100820 |
10022 |
10055 |
10022 |
10022 |
-33 |
|
|
|
Total Volume and Open Interest |
436 |
8,832 |
+51 |
E-mini DJIA Index(CBOT) |
Sep10 |
100820 |
10232 |
10272 |
10127 |
10202 |
-33 |
149,666 |
91,383 |
-2,564 |
Dec10 |
100820 |
10178 |
10197 |
10072 |
10136 |
-34 |
192 |
272 |
+7 |
Mar11 |
100820 |
10073 |
10073 |
10073 |
10073 |
-33 |
1 |
18 |
-1 |
Jun11 |
100820 |
10022 |
10022 |
10022 |
10022 |
-33 |
0 |
1 |
+0 |
Total Volume and Open Interest |
149,859 |
91,674 |
-2,558 |
S & P 500(CME) |
Sep10 |
100820 |
1071.10 |
1075.90 |
1061.80 |
1070.30 |
-1.00 |
28,139 |
299,500 |
+2,166 |
Dec10 |
100820 |
1065.00 |
1065.30 |
1057.00 |
1065.30 |
-1.00 |
20 |
17,018 |
+83 |
Mar11 |
100820 |
1060.50 |
1060.50 |
1053.50 |
1060.50 |
-1.00 |
0 |
812 |
+0 |
Jun11 |
100820 |
1056.00 |
1056.00 |
1049.00 |
1056.00 |
-1.00 |
0 |
274 |
+0 |
Total Volume and Open Interest |
28,159 |
317,604 |
+2,249 |
S & P 500 E-Mini(Globex) |
Sep10 |
100820 |
1070.75 |
1076.00 |
1061.75 |
1070.25 |
-1.00 |
2,433,838 |
2,815,775 |
+63,725 |
Dec10 |
100820 |
1066.25 |
1070.00 |
1057.00 |
1065.25 |
-1.00 |
8,513 |
47,822 |
+5,998 |
Total Volume and Open Interest |
2,442,357 |
2,863,827 |
+69,725 |
NASDAQ 100(CME) |
Sep10 |
100820 |
1822.50 |
1829.00 |
1808.00 |
1825.50 |
+5.50 |
3,823 |
19,049 |
+1,885 |
Dec10 |
100820 |
1819.00 |
1826.00 |
1810.00 |
1823.00 |
+5.20 |
68 |
116 |
+10 |
Mar11 |
100820 |
1820.50 |
1820.50 |
1820.30 |
1820.50 |
+5.20 |
|
|
|
Total Volume and Open Interest |
3,891 |
19,165 |
+1,895 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100820 |
1820.00 |
1829.80 |
1808.50 |
1825.50 |
+5.50 |
346,596 |
336,941 |
-8,312 |
Dec10 |
100820 |
1821.80 |
1826.50 |
1806.30 |
1823.00 |
+5.20 |
410 |
1,030 |
+95 |
Total Volume and Open Interest |
347,007 |
337,982 |
-8,218 |
S & P Midcap 400(CME) |
Sep10 |
100820 |
732.50 |
736.00 |
727.50 |
736.00 |
+0.20 |
31 |
2,735 |
+2 |
Dec10 |
100820 |
734.00 |
734.00 |
733.80 |
734.00 |
+0.20 |
|
|
|
Mar11 |
100820 |
732.00 |
732.00 |
731.80 |
732.00 |
+0.20 |
|
|
|
Total Volume and Open Interest |
31 |
2,735 |
+2 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep10 |
100820 |
9190 |
9280 |
9085 |
9160 |
-65 |
13,357 |
31,118 |
+1,217 |
Dec10 |
100820 |
9165 |
9230 |
9140 |
9165 |
-65 |
6 |
68 |
+1 |
Total Volume and Open Interest |
13,363 |
31,186 |
+1,218 |
Nikkei 225(SGX) |
Sep10 |
100820 |
9350 |
9360 |
9155 |
9160 |
-215 |
118,266 |
206,741 |
+8,826 |
Dec10 |
100820 |
9265 |
9295 |
9110 |
9110 |
-210 |
333 |
3,557 |
+141 |
Mar11 |
100820 |
9100 |
9100 |
9100 |
9100 |
-215 |
0 |
41 |
+0 |
Total Volume and Open Interest |
118,611 |
211,772 |
+8,978 |
CAC 40(EURONEXT) |
Aug10 |
100820 |
3575.0 |
3596.5 |
3520.0 |
3525.5 |
-48.5 |
261,923 |
227,546 |
-165,569 |
Sep10 |
100820 |
3560.0 |
3591.5 |
3510.5 |
3521.0 |
-48.0 |
119,128 |
364,599 |
+78,110 |
Oct10 |
100820 |
3578.0 |
3578.0 |
3522.0 |
3522.0 |
-48.0 |
42 |
82 |
+36 |
Total Volume and Open Interest |
381,093 |
593,952 |
-87,423 |
Hang Seng Index(HKFE) |
Aug10 |
100820 |
20923 |
20970 |
20805 |
20955 |
-49 |
86,403 |
91,023 |
-1,221 |
Sep10 |
100820 |
20808 |
20875 |
20723 |
20860 |
-54 |
2,034 |
8,450 |
+659 |
Total Volume and Open Interest |
88,658 |
101,326 |
-579 |
DAX(EUREX) |
Sep10 |
100820 |
6073.0 |
6100.0 |
5990.0 |
6011.5 |
-72.0 |
206,317 |
154,058 |
+91 |
Dec10 |
100820 |
6088.5 |
6098.0 |
6001.0 |
6020.5 |
-72.0 |
225 |
14,243 |
+10 |
Mar11 |
100820 |
6110.0 |
6110.0 |
6016.0 |
6032.0 |
-73.0 |
46 |
2,611 |
-5 |
Total Volume and Open Interest |
206,588 |
170,912 |
+96 |
FT-SE 100(EURONEXT) |
Sep10 |
100820 |
5207.00 |
5250.00 |
5155.50 |
5194.00 |
-18.00 |
142,679 |
639,144 |
-8,378 |
Dec10 |
100820 |
5197.00 |
5197.00 |
5137.50 |
5171.50 |
-18.00 |
691 |
7,234 |
+14 |
Mar11 |
100820 |
5126.00 |
5130.00 |
5126.00 |
5130.00 |
-18.00 |
0 |
941 |
+0 |
Total Volume and Open Interest |
143,370 |
647,498 |
-8,364 |
SPI 200(SFE) |
Sep10 |
100820 |
4458.0 |
4465.0 |
4382.0 |
4396.0 |
-58.0 |
38,407 |
222,667 |
-3,704 |
Dec10 |
100820 |
4430.0 |
4435.0 |
4417.0 |
4417.0 |
-57.0 |
3 |
3,630 |
-11 |
Mar11 |
100820 |
4405.0 |
4405.0 |
4405.0 |
4405.0 |
-58.0 |
0 |
1,454 |
-1 |
Total Volume and Open Interest |
38,410 |
230,910 |
-3,718 |
GSCI(CME) |
Sep10 |
100820 |
504.50 |
507.00 |
503.60 |
506.00 |
-4.00 |
102 |
13,472 |
-334 |
Oct10 |
100820 |
507.40 |
510.00 |
506.80 |
508.90 |
-4.10 |
|
|
|
Nov10 |
100820 |
513.00 |
513.00 |
511.60 |
513.00 |
-4.00 |
|
|
|
Total Volume and Open Interest |
102 |
13,472 |
-334 |
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. |
|
|