|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue September 07, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep10 |
100907 |
1031.25 |
1043.75 |
1024.75 |
1043.75 |
+14.00 |
798 |
2,021 |
-415 |
Nov10 |
100907 |
1035.00 |
1053.50 |
1028.75 |
1052.00 |
+17.00 |
87,624 |
302,495 |
+5,825 |
Jan11 |
100907 |
1042.75 |
1063.00 |
1037.75 |
1061.50 |
+17.75 |
14,059 |
91,213 |
-1,831 |
Mar11 |
100907 |
1048.00 |
1068.50 |
1044.25 |
1066.75 |
+17.75 |
5,569 |
29,344 |
+176 |
May11 |
100907 |
1051.50 |
1070.00 |
1046.00 |
1068.50 |
+17.25 |
5,927 |
35,183 |
+1,321 |
Jul11 |
100907 |
1060.00 |
1074.00 |
1054.75 |
1074.00 |
+15.00 |
6,052 |
27,312 |
+223 |
Aug11 |
100907 |
1060.50 |
1065.50 |
1048.00 |
1065.50 |
+14.25 |
46 |
194 |
+1 |
Sep11 |
100907 |
1033.50 |
1047.50 |
1033.50 |
1047.50 |
+13.50 |
33 |
225 |
+13 |
Nov11 |
100907 |
1020.50 |
1034.25 |
1018.50 |
1034.00 |
+12.25 |
3,874 |
29,851 |
+1,441 |
Jan12 |
100907 |
1032.00 |
1037.75 |
1025.50 |
1037.75 |
+12.25 |
1 |
195 |
+1 |
Mar12 |
100907 |
1035.00 |
1039.75 |
1027.50 |
1039.75 |
+12.25 |
2 |
85 |
+0 |
May12 |
100907 |
1035.00 |
1039.75 |
1027.50 |
1039.75 |
+12.25 |
6 |
88 |
+1 |
Jul12 |
100907 |
1048.50 |
1048.50 |
1036.25 |
1048.50 |
+12.25 |
1 |
108 |
+0 |
Aug12 |
100907 |
1042.50 |
1042.50 |
1030.25 |
1042.50 |
+12.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
124,053 |
519,821 |
+6,780 |
Soybean Meal(CBOT) |
Sep10 |
100907 |
308.00 |
308.70 |
303.20 |
308.70 |
+0.50 |
2,310 |
3,077 |
-467 |
Oct10 |
100907 |
301.20 |
303.80 |
299.10 |
303.70 |
+2.30 |
11,746 |
28,395 |
+46 |
Dec10 |
100907 |
302.80 |
307.00 |
301.00 |
306.70 |
+3.40 |
32,918 |
129,077 |
+6,198 |
Jan11 |
100907 |
303.20 |
307.00 |
301.00 |
307.00 |
+3.70 |
3,729 |
10,812 |
+263 |
Mar11 |
100907 |
303.40 |
308.00 |
301.70 |
307.70 |
+3.80 |
3,261 |
11,407 |
+886 |
May11 |
100907 |
304.00 |
307.50 |
301.70 |
307.40 |
+3.80 |
2,891 |
11,331 |
+247 |
Jul11 |
100907 |
305.00 |
308.50 |
303.20 |
308.50 |
+3.40 |
1,601 |
8,453 |
+83 |
Aug11 |
100907 |
302.70 |
305.50 |
302.40 |
305.50 |
+2.90 |
97 |
1,568 |
+25 |
Sep11 |
100907 |
298.70 |
300.00 |
297.40 |
300.00 |
+2.60 |
142 |
1,297 |
+7 |
Oct11 |
100907 |
288.50 |
291.00 |
288.50 |
291.00 |
+1.20 |
63 |
755 |
+16 |
Total Volume and Open Interest |
59,652 |
210,140 |
+7,810 |
Soybean Oil(CBOT) |
Sep10 |
100907 |
40.23 |
41.26 |
40.22 |
41.26 |
+0.94 |
3,147 |
3,103 |
-1,170 |
Oct10 |
100907 |
40.45 |
41.39 |
40.32 |
41.39 |
+0.92 |
11,045 |
33,802 |
-6 |
Dec10 |
100907 |
40.86 |
41.80 |
40.73 |
41.79 |
+0.93 |
38,950 |
160,030 |
-346 |
Jan11 |
100907 |
41.15 |
42.09 |
41.03 |
42.09 |
+0.94 |
3,755 |
20,944 |
+44 |
Mar11 |
100907 |
41.41 |
42.33 |
41.10 |
42.33 |
+0.92 |
3,364 |
12,711 |
+523 |
May11 |
100907 |
41.71 |
42.53 |
41.51 |
42.53 |
+0.91 |
1,873 |
10,089 |
+746 |
Jul11 |
100907 |
41.87 |
42.77 |
41.79 |
42.77 |
+0.89 |
741 |
8,265 |
+151 |
Aug11 |
100907 |
42.87 |
42.87 |
41.98 |
42.87 |
+0.89 |
3 |
548 |
+0 |
Sep11 |
100907 |
42.93 |
42.93 |
42.04 |
42.93 |
+0.89 |
4 |
371 |
+0 |
Oct11 |
100907 |
42.98 |
42.98 |
42.09 |
42.98 |
+0.89 |
31 |
279 |
+0 |
Total Volume and Open Interest |
63,605 |
254,602 |
+112 |
Canola(WCE) |
Nov10 |
100907 |
461.6 |
466.8 |
458.0 |
466.5 |
+5.4 |
8,399 |
111,408 |
+156 |
Jan11 |
100907 |
467.4 |
472.5 |
464.3 |
472.2 |
+5.5 |
1,567 |
23,551 |
-207 |
Mar11 |
100907 |
469.4 |
476.5 |
469.4 |
476.2 |
+5.6 |
95 |
5,316 |
+2 |
May11 |
100907 |
475.1 |
477.7 |
473.7 |
477.7 |
+5.6 |
17 |
2,046 |
+0 |
Jul11 |
100907 |
476.2 |
480.0 |
475.9 |
479.0 |
+4.6 |
60 |
3,029 |
+25 |
Total Volume and Open Interest |
10,143 |
147,665 |
-64 |
Corn(CBOT) |
Sep10 |
100907 |
449.75 |
459.00 |
443.25 |
451.50 |
+1.75 |
22,227 |
12,211 |
-3,401 |
Dec10 |
100907 |
464.00 |
469.00 |
456.75 |
466.25 |
+1.75 |
309,728 |
847,614 |
+20,902 |
Mar11 |
100907 |
477.00 |
481.50 |
470.00 |
479.75 |
+2.00 |
95,685 |
204,209 |
+15,543 |
May11 |
100907 |
481.25 |
485.25 |
475.50 |
484.25 |
+1.75 |
22,097 |
42,854 |
+1,925 |
Jul11 |
100907 |
485.00 |
489.00 |
479.25 |
488.00 |
+1.50 |
49,248 |
104,076 |
+1,730 |
Sep11 |
100907 |
469.75 |
472.00 |
463.50 |
470.25 |
-0.75 |
7,144 |
17,462 |
+688 |
Dec11 |
100907 |
455.00 |
457.00 |
448.25 |
450.25 |
-7.25 |
46,729 |
122,533 |
-3,688 |
Mar12 |
100907 |
461.50 |
466.50 |
456.75 |
459.25 |
-7.25 |
821 |
8,989 |
+92 |
May12 |
100907 |
469.50 |
469.50 |
463.75 |
463.75 |
-6.75 |
85 |
1,347 |
+26 |
Jul12 |
100907 |
472.00 |
474.50 |
466.50 |
470.00 |
-4.50 |
695 |
4,010 |
+39 |
Total Volume and Open Interest |
556,034 |
1,379,991 |
+34,088 |
Wheat(CBOT) |
Sep10 |
100907 |
711.25 |
713.00 |
696.00 |
702.50 |
-5.75 |
4,793 |
4,064 |
-872 |
Dec10 |
100907 |
741.25 |
748.50 |
727.00 |
735.25 |
-6.00 |
48,738 |
265,875 |
+3,370 |
Mar11 |
100907 |
764.00 |
770.25 |
750.50 |
761.00 |
-3.00 |
7,242 |
74,001 |
+2,067 |
May11 |
100907 |
758.25 |
761.00 |
744.00 |
756.50 |
+0.25 |
1,635 |
18,068 |
+206 |
Jul11 |
100907 |
726.25 |
733.50 |
715.00 |
728.75 |
-0.75 |
4,280 |
69,069 |
+965 |
Sep11 |
100907 |
728.50 |
737.00 |
721.50 |
732.75 |
-1.25 |
1,350 |
9,164 |
+350 |
Total Volume and Open Interest |
70,603 |
476,742 |
+6,894 |
Wheat(KCBT) |
Sep10 |
100907 |
745.75 |
745.75 |
733.75 |
738.75 |
-4.75 |
754 |
1,593 |
-526 |
Dec10 |
100907 |
757.50 |
764.00 |
745.00 |
753.00 |
-4.75 |
15,375 |
108,088 |
+1,305 |
Mar11 |
100907 |
767.00 |
774.00 |
756.00 |
764.25 |
-4.25 |
3,602 |
51,818 |
+401 |
May11 |
100907 |
747.50 |
755.50 |
747.50 |
753.00 |
-6.25 |
418 |
7,934 |
+43 |
Jul11 |
100907 |
730.00 |
734.00 |
718.00 |
725.25 |
-8.00 |
1,446 |
27,885 |
+84 |
Sep11 |
100907 |
738.25 |
739.00 |
725.25 |
730.25 |
-8.00 |
414 |
3,009 |
+112 |
Total Volume and Open Interest |
22,248 |
204,664 |
+1,417 |
Wheat(MGE) |
Sep10 |
100907 |
738.75 |
739.00 |
738.75 |
739.00 |
-3.00 |
23 |
249 |
-35 |
Dec10 |
100907 |
757.50 |
764.75 |
744.50 |
753.75 |
-4.50 |
4,439 |
29,099 |
+542 |
Mar11 |
100907 |
765.00 |
770.00 |
752.00 |
761.50 |
-3.50 |
1,174 |
15,067 |
+212 |
May11 |
100907 |
757.00 |
759.50 |
747.00 |
752.25 |
-6.00 |
133 |
2,289 |
+35 |
Jul11 |
100907 |
751.00 |
752.75 |
738.50 |
744.00 |
-3.75 |
323 |
6,891 |
+124 |
Total Volume and Open Interest |
6,285 |
60,253 |
+948 |
Oats(CBOT) |
Sep10 |
100907 |
286.50 |
296.00 |
283.00 |
294.50 |
+11.50 |
19 |
42 |
-18 |
Dec10 |
100907 |
297.00 |
304.00 |
285.25 |
303.00 |
+8.00 |
1,287 |
9,896 |
+181 |
Mar11 |
100907 |
308.00 |
312.00 |
305.50 |
311.50 |
+6.00 |
105 |
521 |
+50 |
May11 |
100907 |
316.50 |
316.50 |
310.00 |
316.50 |
+6.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,421 |
10,524 |
+218 |
Rough Rice(CBOT) |
Sep10 |
100907 |
11.66 |
11.69 |
11.40 |
11.69 |
+0.18 |
356 |
587 |
-344 |
Nov10 |
100907 |
11.83 |
11.90 |
11.56 |
11.90 |
+0.18 |
1,157 |
12,892 |
+79 |
Jan11 |
100907 |
12.03 |
12.15 |
11.86 |
12.15 |
+0.17 |
45 |
1,533 |
+6 |
Mar11 |
100907 |
12.38 |
12.40 |
12.12 |
12.40 |
+0.16 |
21 |
981 |
+15 |
Total Volume and Open Interest |
1,590 |
17,604 |
-238 |
Live Cattle(CME) |
Oct10 |
100907 |
98.550 |
98.950 |
96.300 |
96.350 |
-2.100 |
29,697 |
141,393 |
-8,140 |
Dec10 |
100907 |
100.750 |
101.135 |
98.650 |
98.700 |
-1.950 |
19,533 |
100,414 |
+4,899 |
Feb11 |
100907 |
101.785 |
101.830 |
99.830 |
100.080 |
-1.570 |
6,589 |
51,842 |
+651 |
Apr11 |
100907 |
103.150 |
103.230 |
101.400 |
101.580 |
-1.555 |
4,156 |
38,153 |
+1,267 |
Jun11 |
100907 |
99.400 |
99.450 |
98.100 |
98.300 |
-1.000 |
1,452 |
16,267 |
+593 |
Aug11 |
100907 |
99.050 |
99.050 |
97.900 |
98.350 |
-0.850 |
332 |
4,835 |
+13 |
Total Volume and Open Interest |
62,085 |
355,740 |
-540 |
Feeder Cattle(CME) |
Sep10 |
100907 |
114.000 |
114.230 |
111.900 |
111.930 |
-2.250 |
511 |
4,865 |
-207 |
Oct10 |
100907 |
115.100 |
115.300 |
112.385 |
112.430 |
-2.650 |
2,370 |
16,405 |
-315 |
Nov10 |
100907 |
115.800 |
115.830 |
113.250 |
113.400 |
-2.635 |
1,571 |
8,002 |
+174 |
Jan11 |
100907 |
115.285 |
115.300 |
113.035 |
113.300 |
-2.200 |
536 |
4,593 |
+154 |
Mar11 |
100907 |
114.500 |
114.500 |
112.580 |
112.800 |
-2.100 |
146 |
2,152 |
+70 |
Apr11 |
100907 |
114.250 |
114.250 |
112.600 |
112.600 |
-2.100 |
59 |
396 |
+24 |
May11 |
100907 |
114.200 |
114.200 |
112.900 |
112.900 |
-1.800 |
43 |
822 |
+11 |
Total Volume and Open Interest |
5,239 |
37,268 |
-86 |
Lean Hogs(CME) |
Oct10 |
100907 |
77.200 |
77.400 |
75.385 |
75.600 |
-1.600 |
14,718 |
82,447 |
-2,484 |
Dec10 |
100907 |
74.650 |
75.035 |
73.250 |
73.550 |
-1.100 |
8,792 |
63,610 |
+1,732 |
Feb11 |
100907 |
77.635 |
77.975 |
76.350 |
76.680 |
-0.955 |
3,234 |
29,452 |
+298 |
Apr11 |
100907 |
78.330 |
79.050 |
77.725 |
78.000 |
-0.725 |
2,254 |
24,552 |
+817 |
May11 |
100907 |
82.250 |
82.250 |
82.000 |
82.000 |
-0.200 |
117 |
981 |
+73 |
Jun11 |
100907 |
83.980 |
84.300 |
83.150 |
83.830 |
-0.350 |
827 |
15,183 |
+440 |
Jul11 |
100907 |
82.230 |
82.550 |
81.535 |
82.300 |
-0.250 |
140 |
3,039 |
+93 |
Aug11 |
100907 |
80.100 |
80.300 |
79.550 |
80.050 |
-0.200 |
169 |
1,931 |
+134 |
Total Volume and Open Interest |
30,319 |
221,678 |
+1,159 |
Class III Milk(CME) |
Sep10 |
100907 |
16.16 |
16.20 |
16.16 |
16.19 |
+0.03 |
44 |
4,900 |
+12 |
Oct10 |
100907 |
15.70 |
15.70 |
15.63 |
15.64 |
+0.01 |
205 |
4,984 |
+74 |
Nov10 |
100907 |
14.94 |
15.03 |
14.91 |
14.97 |
+0.03 |
87 |
4,102 |
+45 |
Dec10 |
100907 |
14.50 |
14.55 |
14.50 |
14.55 |
+0.05 |
76 |
4,164 |
+36 |
Jan11 |
100907 |
14.04 |
14.04 |
13.94 |
14.00 |
-0.04 |
77 |
1,504 |
+49 |
Total Volume and Open Interest |
840 |
24,677 |
-4,259 |
Cocoa(ICE) |
Sep10 |
100907 |
2699 |
2700 |
2669 |
2669 |
-58 |
2 |
51 |
-3 |
Dec10 |
100907 |
2767 |
2792 |
2714 |
2722 |
-50 |
10,422 |
67,842 |
+1,219 |
Mar11 |
100907 |
2811 |
2814 |
2744 |
2752 |
-44 |
1,528 |
26,636 |
+143 |
May11 |
100907 |
2821 |
2821 |
2763 |
2771 |
-43 |
309 |
11,116 |
+76 |
Jul11 |
100907 |
2811 |
2811 |
2778 |
2788 |
-43 |
90 |
4,654 |
-24 |
Sep11 |
100907 |
2825 |
2827 |
2797 |
2805 |
-41 |
116 |
2,689 |
+76 |
Dec11 |
100907 |
2861 |
2861 |
2803 |
2816 |
-41 |
9 |
4,234 |
-1 |
Total Volume and Open Interest |
12,478 |
122,977 |
+1,484 |
Coffee "C"(ICE) |
Sep10 |
100907 |
183.50 |
191.05 |
183.50 |
190.70 |
+5.65 |
6 |
338 |
+2 |
Dec10 |
100907 |
186.20 |
193.55 |
182.60 |
192.30 |
+5.35 |
7,350 |
95,621 |
+843 |
Mar11 |
100907 |
186.00 |
193.90 |
182.80 |
192.70 |
+5.85 |
2,860 |
33,790 |
+1,111 |
May11 |
100907 |
184.70 |
191.90 |
181.00 |
190.80 |
+5.95 |
1,967 |
9,840 |
+1,482 |
Jul11 |
100907 |
183.45 |
190.00 |
179.80 |
189.55 |
+5.95 |
49 |
3,646 |
+16 |
Sep11 |
100907 |
179.95 |
188.85 |
178.70 |
188.40 |
+5.95 |
38 |
1,964 |
+15 |
Total Volume and Open Interest |
12,308 |
146,114 |
+3,494 |
Orange Juice(ICE) |
Sep10 |
100907 |
142.55 |
143.00 |
142.05 |
142.05 |
+3.00 |
196 |
224 |
-284 |
Nov10 |
100907 |
136.00 |
138.80 |
136.00 |
138.55 |
+2.15 |
2,046 |
16,370 |
-30 |
Jan11 |
100907 |
138.75 |
140.65 |
138.10 |
140.40 |
+2.05 |
346 |
4,946 |
+197 |
Mar11 |
100907 |
140.25 |
142.20 |
140.25 |
142.20 |
+1.95 |
125 |
739 |
+49 |
May11 |
100907 |
143.95 |
143.95 |
143.95 |
143.95 |
+1.75 |
13 |
248 |
+7 |
Jul11 |
100907 |
144.70 |
144.70 |
144.70 |
144.70 |
+1.65 |
15 |
1,207 |
+7 |
Total Volume and Open Interest |
2,762 |
23,762 |
-33 |
Sugar #11(ICE) |
Oct10 |
100907 |
20.70 |
21.52 |
20.70 |
21.45 |
+0.85 |
43,009 |
225,884 |
-10,995 |
Mar11 |
100907 |
20.27 |
21.00 |
20.25 |
20.96 |
+0.83 |
35,491 |
198,111 |
+4,603 |
May11 |
100907 |
19.34 |
19.86 |
19.34 |
19.85 |
+0.68 |
7,115 |
53,109 |
+745 |
Jul11 |
100907 |
18.37 |
18.86 |
18.37 |
18.83 |
+0.63 |
8,857 |
87,528 |
+825 |
Oct11 |
100907 |
17.75 |
18.26 |
17.75 |
18.26 |
+0.64 |
4,258 |
35,240 |
+1,457 |
Total Volume and Open Interest |
101,862 |
668,809 |
-2,849 |
London Cocoa(LCE) |
Sep10 |
100907 |
1962 |
1962 |
1922 |
1925 |
-38 |
5,132 |
43,220 |
-5,057 |
Dec10 |
100907 |
1960 |
1967 |
1941 |
1943 |
-22 |
2,885 |
48,206 |
+97 |
Mar11 |
100907 |
1979 |
1979 |
1956 |
1960 |
-18 |
709 |
45,783 |
+81 |
May11 |
100907 |
1987 |
1987 |
1965 |
1972 |
-15 |
354 |
17,448 |
+67 |
Jul11 |
100907 |
1996 |
1996 |
1978 |
1979 |
-16 |
299 |
7,093 |
+252 |
Sep11 |
100907 |
1988 |
1989 |
1985 |
1987 |
-16 |
58 |
4,451 |
+47 |
Dec11 |
100907 |
1998 |
1998 |
1991 |
1991 |
-16 |
0 |
8,783 |
+0 |
Total Volume and Open Interest |
9,437 |
179,454 |
-4,513 |
London Sugar(LCE) |
Oct10 |
100907 |
595.20 |
608.30 |
593.70 |
605.80 |
+10.60 |
839 |
19,109 |
-398 |
Dec10 |
100907 |
549.20 |
559.40 |
548.40 |
558.60 |
+9.70 |
768 |
21,268 |
+637 |
Mar11 |
100907 |
539.00 |
547.00 |
538.70 |
546.00 |
+7.10 |
157 |
12,462 |
-28 |
May11 |
100907 |
522.00 |
529.40 |
522.00 |
528.30 |
+6.50 |
21 |
4,837 |
-5 |
Aug11 |
100907 |
507.70 |
513.70 |
507.70 |
510.60 |
+6.60 |
7 |
3,800 |
+0 |
Total Volume and Open Interest |
1,792 |
62,405 |
+206 |
Cotton(ICE) |
Oct10 |
100907 |
91.90 |
93.85 |
91.25 |
91.32 |
+0.37 |
102 |
958 |
-33 |
Dec10 |
100907 |
89.95 |
92.82 |
89.90 |
91.18 |
+1.73 |
8,621 |
148,286 |
+140 |
Mar11 |
100907 |
88.50 |
90.83 |
88.05 |
89.60 |
+1.72 |
1,482 |
52,380 |
+47 |
May11 |
100907 |
87.99 |
90.45 |
87.99 |
89.16 |
+1.61 |
131 |
4,569 |
+30 |
Jul11 |
100907 |
88.07 |
91.50 |
88.07 |
89.21 |
+1.49 |
210 |
11,998 |
+89 |
Oct11 |
100907 |
82.87 |
82.87 |
82.87 |
82.87 |
+0.86 |
0 |
11 |
+0 |
Total Volume and Open Interest |
10,696 |
223,454 |
+404 |
Lumber(CME) |
Sep10 |
100907 |
207.0 |
210.0 |
205.8 |
210.0 |
+2.5 |
314 |
1,183 |
-175 |
Nov10 |
100907 |
208.6 |
209.6 |
205.8 |
206.6 |
-1.9 |
646 |
6,332 |
+122 |
Jan11 |
100907 |
228.0 |
228.6 |
225.6 |
227.9 |
-0.9 |
72 |
1,059 |
+47 |
Mar11 |
100907 |
242.2 |
242.2 |
242.2 |
242.2 |
-0.2 |
16 |
62 |
+13 |
Total Volume and Open Interest |
1,048 |
8,639 |
+7 |
Crude Oil(NYM) |
Oct10 |
100907 |
74.30 |
74.63 |
72.63 |
74.09 |
-0.51 |
379,300 |
301,218 |
-2,217 |
Nov10 |
100907 |
75.60 |
76.33 |
74.24 |
75.85 |
-0.12 |
143,855 |
194,586 |
+7,776 |
Dec10 |
100907 |
76.91 |
78.00 |
75.69 |
77.47 |
+0.18 |
90,731 |
219,699 |
+5,208 |
Jan11 |
100907 |
78.04 |
79.13 |
76.72 |
78.73 |
+0.48 |
22,747 |
60,154 |
+756 |
Feb11 |
100907 |
78.96 |
79.82 |
77.75 |
79.61 |
+0.57 |
8,765 |
33,264 |
-487 |
Mar11 |
100907 |
79.57 |
80.49 |
78.26 |
80.29 |
+0.60 |
9,610 |
45,227 |
+1,433 |
Apr11 |
100907 |
80.29 |
81.00 |
79.03 |
80.77 |
+0.61 |
3,768 |
18,910 |
+297 |
May11 |
100907 |
80.69 |
81.30 |
79.40 |
81.19 |
+0.62 |
2,425 |
12,915 |
+30 |
Jun11 |
100907 |
80.70 |
81.91 |
79.62 |
81.59 |
+0.63 |
8,786 |
55,821 |
+362 |
Jul11 |
100907 |
80.65 |
81.98 |
80.65 |
81.98 |
+0.64 |
1,442 |
26,111 |
-71 |
Aug11 |
100907 |
82.25 |
82.32 |
82.25 |
82.32 |
+0.66 |
884 |
9,184 |
-233 |
Sep11 |
100907 |
81.11 |
82.65 |
81.11 |
82.65 |
+0.68 |
735 |
11,551 |
-46 |
Oct11 |
100907 |
82.96 |
82.96 |
82.96 |
82.96 |
+0.70 |
226 |
7,563 |
-66 |
Nov11 |
100907 |
83.28 |
83.28 |
83.28 |
83.28 |
+0.71 |
596 |
12,209 |
-92 |
Dec11 |
100907 |
82.82 |
84.08 |
81.50 |
83.61 |
+0.71 |
11,879 |
119,773 |
-1,318 |
Jan12 |
100907 |
83.82 |
83.82 |
83.82 |
83.82 |
+0.72 |
483 |
10,771 |
+343 |
Total Volume and Open Interest |
693,247 |
1,353,729 |
+12,368 |
e-miNY Crude Oil(NYM) |
Sep10 |
100819 |
75.200 |
76.100 |
73.950 |
74.425 |
-1.000 |
13,704 |
5,369 |
-163 |
Oct10 |
100907 |
74.350 |
74.650 |
72.650 |
74.100 |
-0.500 |
15,810 |
6,411 |
+751 |
Nov10 |
100907 |
75.900 |
76.325 |
74.225 |
75.850 |
-0.125 |
682 |
1,369 |
+129 |
Dec10 |
100907 |
77.025 |
77.650 |
75.625 |
77.475 |
+0.175 |
108 |
1,020 |
+45 |
Jan11 |
100907 |
78.100 |
78.725 |
77.000 |
78.725 |
+0.475 |
75 |
331 |
+71 |
Feb11 |
100907 |
79.600 |
79.600 |
79.600 |
79.600 |
+0.550 |
0 |
5 |
+0 |
Mar11 |
100907 |
80.300 |
80.300 |
80.300 |
80.300 |
+0.600 |
0 |
6 |
+0 |
Apr11 |
100907 |
80.775 |
80.775 |
80.775 |
80.775 |
+0.625 |
0 |
3 |
+0 |
May11 |
100907 |
81.200 |
81.200 |
81.200 |
81.200 |
+0.625 |
1 |
1 |
+1 |
Jun11 |
100907 |
81.600 |
81.600 |
81.600 |
81.600 |
+0.650 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,678 |
9,262 |
+995 |
Heating Oil(NYM) |
Oct10 |
100907 |
205.30 |
210.00 |
202.65 |
207.43 |
+1.70 |
64,545 |
80,365 |
-2,347 |
Nov10 |
100907 |
207.33 |
211.76 |
204.89 |
209.69 |
+1.62 |
19,282 |
47,772 |
+118 |
Dec10 |
100907 |
209.31 |
213.95 |
207.36 |
212.08 |
+1.59 |
16,348 |
59,103 |
+1,463 |
Jan11 |
100907 |
213.24 |
215.57 |
210.77 |
214.82 |
+1.61 |
7,270 |
34,967 |
-95 |
Feb11 |
100907 |
214.03 |
218.27 |
212.73 |
216.53 |
+1.61 |
1,347 |
13,992 |
+214 |
Mar11 |
100907 |
215.58 |
217.59 |
213.82 |
217.33 |
+1.70 |
1,341 |
13,488 |
+625 |
Apr11 |
100907 |
212.87 |
218.39 |
212.78 |
217.31 |
+1.70 |
553 |
7,384 |
+165 |
May11 |
100907 |
213.22 |
218.89 |
213.13 |
217.50 |
+1.63 |
481 |
7,595 |
-2 |
Jun11 |
100907 |
214.21 |
219.40 |
213.06 |
217.91 |
+1.56 |
1,169 |
25,290 |
+37 |
Jul11 |
100907 |
216.11 |
219.51 |
215.54 |
219.51 |
+1.56 |
292 |
2,568 |
+67 |
Aug11 |
100907 |
217.80 |
221.66 |
217.05 |
221.19 |
+1.49 |
193 |
2,443 |
+143 |
Sep11 |
100907 |
219.85 |
223.29 |
219.02 |
223.29 |
+1.43 |
23 |
1,437 |
+9 |
Total Volume and Open Interest |
113,776 |
317,446 |
+315 |
Gasoline(NYMEX) |
Oct10 |
100907 |
191.62 |
196.61 |
188.16 |
193.29 |
+1.34 |
45,604 |
89,612 |
-578 |
Nov10 |
100907 |
191.49 |
196.31 |
188.39 |
193.29 |
+1.19 |
21,325 |
53,505 |
+1,940 |
Dec10 |
100907 |
192.45 |
196.52 |
189.45 |
194.10 |
+1.05 |
14,001 |
32,107 |
-317 |
Jan11 |
100907 |
194.50 |
198.17 |
191.63 |
196.27 |
+1.08 |
3,363 |
18,464 |
+946 |
Feb11 |
100907 |
195.88 |
199.71 |
194.34 |
198.61 |
+1.06 |
785 |
6,191 |
+88 |
Mar11 |
100907 |
199.90 |
201.50 |
197.43 |
200.96 |
+1.04 |
788 |
5,606 |
+112 |
Apr11 |
100907 |
210.84 |
212.95 |
208.76 |
212.95 |
+0.90 |
566 |
10,224 |
+75 |
May11 |
100907 |
209.74 |
214.18 |
209.74 |
214.18 |
+1.05 |
430 |
3,742 |
+72 |
Jun11 |
100907 |
213.87 |
215.19 |
211.20 |
215.19 |
+1.16 |
754 |
8,516 |
+327 |
Jul11 |
100907 |
211.90 |
215.49 |
211.90 |
215.49 |
+1.09 |
187 |
2,353 |
+179 |
Total Volume and Open Interest |
88,021 |
240,813 |
+3,203 |
e-miNY RBOB Gasoline(NYM) |
Oct10 |
100907 |
193.30 |
193.30 |
193.29 |
193.30 |
+1.30 |
0 |
2 |
+0 |
Nov10 |
100907 |
193.30 |
193.30 |
193.29 |
193.30 |
+1.20 |
0 |
1 |
+0 |
Dec10 |
100907 |
194.10 |
194.10 |
194.10 |
194.10 |
+1.00 |
0 |
1 |
+0 |
Jan11 |
100907 |
196.30 |
196.30 |
196.27 |
196.30 |
+1.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Oct10 |
100907 |
3.933 |
3.933 |
3.768 |
3.852 |
-0.087 |
97,034 |
191,256 |
-2,979 |
Nov10 |
100907 |
4.147 |
4.159 |
3.996 |
4.098 |
-0.072 |
29,573 |
148,809 |
+301 |
Dec10 |
100907 |
4.455 |
4.455 |
4.293 |
4.387 |
-0.078 |
21,754 |
58,351 |
-1,378 |
Jan11 |
100907 |
4.594 |
4.634 |
4.480 |
4.571 |
-0.077 |
19,996 |
87,659 |
+1,721 |
Feb11 |
100907 |
4.600 |
4.627 |
4.474 |
4.562 |
-0.078 |
2,545 |
25,338 |
+45 |
Mar11 |
100907 |
4.521 |
4.546 |
4.403 |
4.495 |
-0.074 |
4,717 |
53,427 |
-568 |
Apr11 |
100907 |
4.400 |
4.437 |
4.336 |
4.427 |
-0.062 |
5,512 |
53,130 |
-38 |
May11 |
100907 |
4.445 |
4.462 |
4.366 |
4.452 |
-0.059 |
2,282 |
20,290 |
+1,103 |
Jun11 |
100907 |
4.457 |
4.517 |
4.420 |
4.507 |
-0.055 |
1,584 |
8,589 |
+79 |
Jul11 |
100907 |
4.527 |
4.590 |
4.495 |
4.578 |
-0.051 |
1,245 |
7,860 |
+7 |
Aug11 |
100907 |
4.577 |
4.642 |
4.550 |
4.630 |
-0.047 |
1,610 |
7,772 |
-80 |
Sep11 |
100907 |
4.628 |
4.669 |
4.579 |
4.655 |
-0.044 |
1,664 |
7,774 |
+5 |
Oct11 |
100907 |
4.684 |
4.749 |
4.653 |
4.737 |
-0.044 |
4,435 |
21,535 |
+240 |
Nov11 |
100907 |
4.910 |
4.987 |
4.910 |
4.987 |
-0.034 |
308 |
7,274 |
+76 |
Dec11 |
100907 |
5.230 |
5.290 |
5.220 |
5.290 |
-0.029 |
305 |
16,215 |
+145 |
Jan12 |
100907 |
5.401 |
5.467 |
5.385 |
5.465 |
-0.029 |
545 |
14,287 |
+235 |
Total Volume and Open Interest |
195,500 |
817,149 |
-668 |
Brent Crude Oil(ICE) |
Oct10 |
100907 |
76.99 |
78.32 |
75.56 |
77.74 |
+0.87 |
59,818 |
180,938 |
-7,144 |
Nov10 |
100907 |
76.83 |
78.44 |
75.71 |
77.87 |
+0.83 |
37,904 |
176,572 |
+2,514 |
Dec10 |
100907 |
77.30 |
78.91 |
76.23 |
78.39 |
+0.83 |
20,830 |
136,650 |
-409 |
Jan11 |
100907 |
77.87 |
79.47 |
76.85 |
78.96 |
+0.85 |
5,191 |
46,981 |
-78 |
Feb11 |
100907 |
78.44 |
80.00 |
77.42 |
79.56 |
+0.89 |
2,294 |
25,620 |
-639 |
Mar11 |
100907 |
79.00 |
80.19 |
77.99 |
80.13 |
+0.90 |
2,070 |
18,410 |
-60 |
Apr11 |
100907 |
78.55 |
80.75 |
78.49 |
80.71 |
+0.93 |
1,192 |
15,801 |
-24 |
May11 |
100907 |
79.05 |
81.28 |
78.98 |
81.24 |
+0.96 |
986 |
16,926 |
+185 |
Jun11 |
100907 |
80.53 |
81.94 |
79.45 |
81.75 |
+0.99 |
1,625 |
31,958 |
-50 |
Jul11 |
100907 |
82.25 |
82.25 |
82.25 |
82.25 |
+1.01 |
62 |
8,490 |
+6 |
Aug11 |
100907 |
82.55 |
82.68 |
82.55 |
82.68 |
+1.02 |
11 |
4,982 |
+2 |
Sep11 |
100907 |
83.06 |
83.06 |
83.06 |
83.06 |
+1.04 |
17 |
6,422 |
+0 |
Oct11 |
100907 |
83.41 |
83.41 |
83.41 |
83.41 |
+1.04 |
91 |
3,783 |
+42 |
Nov11 |
100907 |
83.74 |
83.74 |
83.74 |
83.74 |
+1.04 |
90 |
8,399 |
+6 |
Total Volume and Open Interest |
133,362 |
811,223 |
-5,510 |
Gas Oil(ICE) |
Sep10 |
100907 |
648.50 |
662.50 |
641.00 |
646.50 |
-1.75 |
36,266 |
61,859 |
-7,945 |
Oct10 |
100907 |
652.00 |
665.50 |
643.50 |
649.25 |
-2.00 |
64,800 |
117,660 |
+506 |
Nov10 |
100907 |
654.75 |
668.00 |
646.25 |
652.00 |
-2.25 |
23,887 |
65,613 |
+3,597 |
Dec10 |
100907 |
656.75 |
670.75 |
649.00 |
655.00 |
-2.50 |
20,865 |
85,367 |
-646 |
Jan11 |
100907 |
658.00 |
675.00 |
654.00 |
659.75 |
-2.25 |
3,623 |
47,323 |
-545 |
Feb11 |
100907 |
658.50 |
676.00 |
658.00 |
663.50 |
-2.50 |
2,126 |
28,895 |
+963 |
Mar11 |
100907 |
662.00 |
682.50 |
661.75 |
667.00 |
-2.75 |
1,185 |
19,086 |
+140 |
Apr11 |
100907 |
667.50 |
684.75 |
667.50 |
670.00 |
-3.00 |
484 |
18,449 |
-16 |
May11 |
100907 |
669.75 |
688.75 |
669.75 |
673.00 |
-3.25 |
431 |
16,781 |
+21 |
Jun11 |
100907 |
673.50 |
691.00 |
670.50 |
676.00 |
-3.25 |
1,083 |
48,746 |
+243 |
Total Volume and Open Interest |
65,682 |
630,649 |
+3,119 |
Ethanol(CBOT) |
Sep10 |
100903 |
1.960 |
1.977 |
1.960 |
1.969 |
+0.016 |
72 |
143 |
-72 |
Oct10 |
100907 |
1.875 |
1.902 |
1.875 |
1.901 |
+0.017 |
47 |
891 |
+2 |
Nov10 |
100907 |
1.824 |
1.835 |
1.824 |
1.832 |
+0.008 |
62 |
1,021 |
-5 |
Dec10 |
100907 |
1.800 |
1.817 |
1.800 |
1.816 |
+0.004 |
147 |
1,829 |
-47 |
Jan11 |
100907 |
1.814 |
1.815 |
1.814 |
1.814 |
+0.006 |
90 |
1,338 |
-37 |
Feb11 |
100907 |
1.810 |
1.824 |
1.810 |
1.820 |
-0.005 |
22 |
916 |
+22 |
Mar11 |
100907 |
1.840 |
1.840 |
1.830 |
1.835 |
unch |
45 |
710 |
+5 |
Apr11 |
100907 |
1.850 |
1.850 |
1.850 |
1.850 |
+0.005 |
9 |
662 |
+5 |
Total Volume and Open Interest |
633 |
9,921 |
-99 |
WTI Crude Oil(ICE) |
Oct10 |
100907 |
74.01 |
74.62 |
72.63 |
74.09 |
unch |
17,941 |
83,644 |
+997 |
Nov10 |
100907 |
75.52 |
76.32 |
74.23 |
75.85 |
+0.22 |
11,200 |
67,623 |
+2,965 |
Dec10 |
100907 |
77.02 |
77.88 |
75.66 |
77.47 |
+0.45 |
8,883 |
109,915 |
+977 |
Jan11 |
100907 |
78.03 |
79.00 |
76.82 |
78.73 |
+0.71 |
1,972 |
22,790 |
-90 |
Feb11 |
100907 |
78.74 |
79.77 |
78.05 |
79.61 |
+0.78 |
402 |
11,418 |
-52 |
Mar11 |
100907 |
78.83 |
80.44 |
78.36 |
80.29 |
+0.81 |
697 |
12,861 |
+477 |
Apr11 |
100907 |
79.31 |
80.86 |
78.85 |
80.77 |
+0.81 |
68 |
7,657 |
+8 |
May11 |
100907 |
79.26 |
81.29 |
79.26 |
81.19 |
+0.83 |
49 |
4,642 |
-11 |
Jun11 |
100907 |
79.64 |
81.75 |
79.64 |
81.59 |
+0.83 |
52 |
26,975 |
-80 |
Jul11 |
100907 |
81.98 |
81.98 |
81.98 |
81.98 |
+0.83 |
8 |
10,247 |
+5 |
Aug11 |
100907 |
82.32 |
82.32 |
82.32 |
82.32 |
+0.84 |
8 |
3,936 |
+0 |
Sep11 |
100907 |
82.65 |
82.65 |
82.65 |
82.65 |
+0.85 |
0 |
5,115 |
+0 |
Oct11 |
100907 |
82.96 |
82.96 |
82.96 |
82.96 |
+0.85 |
0 |
3,124 |
+0 |
Nov11 |
100907 |
83.28 |
83.28 |
83.28 |
83.28 |
+0.85 |
0 |
5,870 |
+0 |
Dec11 |
100907 |
81.61 |
83.85 |
81.61 |
83.61 |
+0.85 |
900 |
48,240 |
+118 |
Jan12 |
100907 |
83.82 |
83.82 |
83.82 |
83.82 |
+0.85 |
0 |
4,624 |
+0 |
Total Volume and Open Interest |
42,579 |
491,618 |
+5,400 |
US Dollar Index(ICE) |
Sep10 |
100907 |
82.330 |
82.940 |
82.305 |
82.845 |
+0.720 |
5,097 |
21,469 |
-1,379 |
Dec10 |
100907 |
82.600 |
83.290 |
82.600 |
83.140 |
+0.705 |
1,537 |
2,954 |
+1,548 |
Mar11 |
100907 |
83.480 |
83.480 |
83.480 |
83.480 |
+0.685 |
|
|
|
Total Volume and Open Interest |
6,634 |
24,425 |
+169 |
Australian Dollar(CME) |
Sep10 |
100907 |
91.52 |
91.75 |
90.86 |
91.15 |
-0.43 |
89,632 |
102,297 |
-3,315 |
Dec10 |
100907 |
90.56 |
90.77 |
89.88 |
90.17 |
-0.42 |
10,527 |
14,580 |
+8,436 |
Mar11 |
100907 |
89.18 |
89.60 |
89.18 |
89.18 |
-0.42 |
2 |
232 |
-1 |
Total Volume and Open Interest |
100,161 |
117,265 |
+5,120 |
British Pound(CME) |
Sep10 |
100907 |
154.48 |
154.88 |
152.95 |
153.42 |
-1.04 |
96,551 |
130,688 |
-4,971 |
Dec10 |
100907 |
154.41 |
154.77 |
152.84 |
153.33 |
-1.03 |
5,396 |
8,702 |
+2,116 |
Mar11 |
100907 |
153.47 |
154.27 |
152.83 |
153.24 |
-1.03 |
4 |
145 |
-3 |
Total Volume and Open Interest |
101,951 |
139,536 |
-2,858 |
Canadian Dollar(CME) |
Sep10 |
100907 |
96.19 |
96.70 |
95.37 |
95.47 |
-0.73 |
105,374 |
85,293 |
-6,947 |
Dec10 |
100907 |
96.01 |
96.52 |
95.19 |
95.28 |
-0.75 |
9,220 |
24,571 |
+2,715 |
Mar11 |
100907 |
95.85 |
96.07 |
95.11 |
95.12 |
-0.74 |
130 |
1,384 |
+68 |
Jun11 |
100907 |
94.95 |
95.66 |
94.92 |
94.92 |
-0.74 |
3 |
416 |
+0 |
Total Volume and Open Interest |
114,727 |
111,713 |
-4,164 |
Japanese Yen(CME) |
Sep10 |
100907 |
118.55 |
119.76 |
118.36 |
119.37 |
+0.95 |
166,776 |
119,257 |
-11,660 |
Dec10 |
100907 |
118.66 |
119.87 |
118.50 |
119.49 |
+0.95 |
14,857 |
18,242 |
+9,746 |
Mar11 |
100907 |
119.93 |
119.93 |
118.68 |
119.62 |
+0.94 |
0 |
74 |
+0 |
Total Volume and Open Interest |
181,633 |
137,642 |
-1,914 |
Swiss Franc(CME) |
Sep10 |
100907 |
98.35 |
99.22 |
98.20 |
99.10 |
+0.89 |
47,112 |
60,074 |
+171 |
Dec10 |
100907 |
98.46 |
99.31 |
98.34 |
99.19 |
+0.88 |
3,586 |
6,372 |
+1,848 |
Mar11 |
100907 |
98.55 |
99.29 |
98.40 |
99.29 |
+0.89 |
0 |
11 |
+0 |
Total Volume and Open Interest |
50,698 |
66,458 |
+2,019 |
EuroFX(CME) |
Sep10 |
100907 |
128.93 |
129.19 |
126.77 |
127.00 |
-1.78 |
272,209 |
211,835 |
-10,783 |
Dec10 |
100907 |
128.91 |
129.13 |
126.73 |
126.97 |
-1.77 |
15,034 |
24,998 |
+7,163 |
Mar11 |
100907 |
128.97 |
128.97 |
126.73 |
126.94 |
-1.75 |
16 |
315 |
+1 |
Total Volume and Open Interest |
287,259 |
237,155 |
-3,619 |
Mexican Peso(CME) |
Sep10 |
100907 |
771.0 |
773.8 |
763.2 |
765.5 |
-6.0 |
43,111 |
64,129 |
-17,179 |
Oct10 |
100907 |
764.0 |
770.0 |
764.0 |
764.0 |
-6.0 |
|
|
|
Total Volume and Open Interest |
63,935 |
93,975 |
-2,706 |
Brazilian Real(CME) |
Oct10 |
100907 |
576.65 |
576.65 |
574.25 |
576.65 |
+2.40 |
0 |
62 |
+0 |
Nov10 |
100907 |
572.25 |
572.25 |
570.65 |
572.25 |
+1.60 |
4 |
3 |
+2 |
Dec10 |
100907 |
569.60 |
569.60 |
569.60 |
569.60 |
+2.65 |
711 |
3,112 |
+613 |
Jan11 |
100907 |
563.90 |
563.90 |
562.20 |
563.90 |
+1.70 |
|
|
|
Total Volume and Open Interest |
715 |
3,184 |
+615 |
30-Year T-Bonds(CBOT) |
Sep10 |
100907 |
132~230 |
134~150 |
132~200 |
134~110 |
+1~150 |
23,773 |
34,916 |
-8,596 |
Dec10 |
100907 |
131~090 |
133~020 |
131~060 |
132~300 |
+1~150 |
360,109 |
651,172 |
-18,264 |
Mar11 |
100907 |
131~260 |
131~260 |
130~110 |
131~260 |
+1~150 |
5 |
32 |
+0 |
Total Volume and Open Interest |
383,887 |
686,120 |
-26,860 |
10-Year T-Notes(CBOT) |
Sep10 |
100907 |
124~275 |
125~275 |
124~255 |
125~265 |
+0~265 |
94,834 |
114,491 |
-37,283 |
Dec10 |
100907 |
123~280 |
124~290 |
123~250 |
124~270 |
+0~265 |
1,327,998 |
1,648,961 |
+5,091 |
Mar11 |
100907 |
123~285 |
124~060 |
123~115 |
124~060 |
+0~265 |
7 |
67 |
+0 |
Total Volume and Open Interest |
1,422,839 |
1,763,553 |
-32,192 |
5-Year T-Notes(CBOT) |
Sep10 |
100907 |
120~041 |
120~112 |
120~041 |
120~107 |
+0~051 |
44,983 |
91,244 |
-17,774 |
Dec10 |
100907 |
119~074 |
120~012 |
119~060 |
120~007 |
+0~054 |
512,532 |
885,530 |
+16,012 |
Mar11 |
100907 |
119~013 |
119~013 |
118~087 |
119~013 |
+0~054 |
|
|
|
Total Volume and Open Interest |
557,515 |
976,774 |
-1,762 |
2 Year T-Notes(CBOT) |
Sep10 |
100907 |
109~083 |
109~091 |
109~078 |
109~091 |
+0~006 |
28,781 |
30,579 |
-11,892 |
Dec10 |
100907 |
109~060 |
109~071 |
109~057 |
109~071 |
+0~006 |
210,005 |
654,701 |
+6,750 |
Mar11 |
100907 |
109~041 |
109~041 |
109~035 |
109~041 |
+0~006 |
|
|
|
Total Volume and Open Interest |
238,786 |
685,280 |
-5,142 |
Eurodollars(CME) |
Sep10 |
100907 |
99.705 |
99.707 |
99.690 |
99.698 |
-0.005 |
114,751 |
778,541 |
-12,816 |
Dec10 |
100907 |
99.610 |
99.625 |
99.550 |
99.550 |
-0.055 |
201,748 |
1,076,710 |
-16,579 |
Mar11 |
100907 |
99.540 |
99.555 |
99.495 |
99.500 |
-0.035 |
228,916 |
1,136,748 |
+40,862 |
Jun11 |
100907 |
99.425 |
99.455 |
99.415 |
99.420 |
unch |
265,954 |
849,675 |
-17,445 |
Sep11 |
100907 |
99.290 |
99.335 |
99.280 |
99.320 |
+0.035 |
337,339 |
975,361 |
+3,176 |
Dec11 |
100907 |
99.120 |
99.185 |
99.105 |
99.180 |
+0.060 |
226,048 |
741,225 |
+1,468 |
Mar12 |
100907 |
98.945 |
99.030 |
98.925 |
99.025 |
+0.080 |
205,297 |
509,210 |
-916 |
Jun12 |
100907 |
98.750 |
98.860 |
98.735 |
98.855 |
+0.100 |
148,643 |
391,000 |
+2,132 |
Sep12 |
100907 |
98.570 |
98.695 |
98.550 |
98.685 |
+0.110 |
84,984 |
289,362 |
+2,663 |
Dec12 |
100907 |
98.375 |
98.500 |
98.350 |
98.490 |
+0.110 |
64,080 |
199,703 |
+278 |
Mar13 |
100907 |
98.185 |
98.335 |
98.180 |
98.325 |
+0.115 |
54,834 |
198,852 |
-4,940 |
Jun13 |
100907 |
98.010 |
98.150 |
97.995 |
98.135 |
+0.115 |
58,920 |
134,430 |
+2,714 |
Sep13 |
100907 |
97.820 |
97.970 |
97.815 |
97.955 |
+0.120 |
21,526 |
102,200 |
+1,088 |
Dec13 |
100907 |
97.630 |
97.790 |
97.630 |
97.770 |
+0.125 |
24,121 |
81,432 |
+1,647 |
Mar14 |
100907 |
97.470 |
97.635 |
97.465 |
97.615 |
+0.130 |
18,874 |
76,054 |
-699 |
Jun14 |
100907 |
97.300 |
97.470 |
97.300 |
97.450 |
+0.135 |
20,293 |
53,378 |
+2,057 |
Sep14 |
100907 |
97.150 |
97.305 |
97.150 |
97.285 |
+0.135 |
12,535 |
40,526 |
+811 |
Dec14 |
100907 |
96.980 |
97.135 |
96.980 |
97.115 |
+0.140 |
11,695 |
61,848 |
+339 |
Total Volume and Open Interest |
2,148,097 |
7,876,929 |
+16,582 |
30 Day Federal Funds(CBOT) |
Sep10 |
100907 |
99.817 |
99.817 |
99.812 |
99.815 |
unch |
1,285 |
53,324 |
-433 |
Oct10 |
100907 |
99.815 |
99.815 |
99.810 |
99.815 |
unch |
2,876 |
64,727 |
-181 |
Nov10 |
100907 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
6,768 |
82,201 |
+1,635 |
Dec10 |
100907 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
4,342 |
76,782 |
+342 |
Jan11 |
100907 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
2,596 |
61,945 |
+30 |
Feb11 |
100907 |
99.815 |
99.820 |
99.815 |
99.815 |
unch |
2,434 |
56,236 |
-803 |
Total Volume and Open Interest |
30,333 |
566,953 |
+2,266 |
30 Day Fed Funds(e-CBOT) |
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 |
|
Feb11 |
090519 |
98.350 |
98.350 |
98.330 |
98.350 |
unch |
0 |
1,700 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Sep10 |
100907 |
99.645 |
99.645 |
99.645 |
99.645 |
-0.005 |
0 |
1,389 |
-231 |
Dec10 |
100907 |
99.680 |
99.680 |
99.680 |
99.680 |
-0.005 |
0 |
627 |
+0 |
Mar11 |
100907 |
99.688 |
99.688 |
99.688 |
99.688 |
-0.012 |
0 |
367 |
+0 |
Jun11 |
100907 |
99.715 |
99.715 |
99.715 |
99.715 |
-0.013 |
|
|
|
Sep11 |
100907 |
99.705 |
99.705 |
99.705 |
99.705 |
-0.025 |
|
|
|
Dec11 |
100907 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.025 |
|
|
|
Mar12 |
100907 |
99.675 |
99.675 |
99.675 |
99.675 |
-0.025 |
|
|
|
Jun12 |
100907 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.025 |
|
|
|
Sep12 |
100907 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.025 |
|
|
|
Dec12 |
100907 |
99.480 |
99.480 |
99.480 |
99.480 |
-0.025 |
|
|
|
Total Volume and Open Interest |
0 |
2,383 |
-231 |
3-Mth Euro-Yen(SGX) |
Dec10 |
100907 |
99.66 |
99.68 |
99.66 |
99.68 |
0.00 |
1 |
1,879 |
+0 |
Mar11 |
100907 |
99.68 |
99.69 |
99.68 |
99.69 |
0.00 |
102 |
2,041 |
-102 |
Jun11 |
100907 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
312 |
3,635 |
+300 |
Sep11 |
100907 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.02 |
0 |
111 |
+0 |
Dec11 |
100907 |
99.69 |
99.71 |
99.69 |
99.71 |
-0.02 |
0 |
110 |
+0 |
Mar12 |
100907 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.02 |
0 |
305 |
+0 |
Jun12 |
100907 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.02 |
0 |
754 |
+0 |
Sep12 |
100907 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.02 |
0 |
310 |
+0 |
Total Volume and Open Interest |
761 |
12,715 |
+144 |
Japanese Gov't Bonds(SGX) |
Sep10 |
100907 |
141.30 |
141.73 |
141.19 |
141.63 |
+0.30 |
10,957 |
19,333 |
-2,747 |
Dec10 |
100907 |
141.10 |
141.53 |
141.01 |
141.44 |
+0.34 |
9,445 |
10,656 |
+6,718 |
Mar11 |
100907 |
139.35 |
139.35 |
139.35 |
139.35 |
+0.34 |
|
|
|
Total Volume and Open Interest |
20,402 |
29,989 |
+3,971 |
Euro-Bund(EUREX) |
Sep10 |
100907 |
132.26 |
133.25 |
132.26 |
133.20 |
+1.04 |
838,816 |
349,137 |
-545,010 |
Dec10 |
100907 |
130.74 |
131.74 |
130.74 |
131.70 |
+1.05 |
620,177 |
782,940 |
+110,826 |
Mar11 |
100907 |
131.03 |
131.74 |
131.02 |
131.68 |
+1.00 |
265 |
190 |
-2,724 |
Total Volume and Open Interest |
1,459,258 |
1,132,267 |
-436,908 |
Euro-Bobl(EUREX) |
Sep10 |
100907 |
122.10 |
122.71 |
122.10 |
122.66 |
+0.55 |
700,878 |
217,305 |
-403,898 |
Dec10 |
100907 |
120.69 |
121.32 |
120.69 |
121.26 |
+0.54 |
564,607 |
637,664 |
+188,645 |
Mar11 |
100907 |
120.66 |
120.66 |
120.66 |
120.66 |
+0.55 |
|
|
|
Total Volume and Open Interest |
1,265,485 |
854,969 |
-215,253 |
3-Mth Euribor(EUREX) |
Sep10 |
100907 |
99.125 |
99.125 |
99.125 |
99.125 |
unch |
2 |
3,399 |
-1 |
Dec10 |
100907 |
99.065 |
99.070 |
99.065 |
99.065 |
unch |
149 |
3,313 |
+7 |
Mar11 |
100907 |
99.025 |
99.030 |
99.020 |
99.030 |
+0.025 |
309 |
1,925 |
+279 |
Total Volume and Open Interest |
463 |
13,196 |
+288 |
Long Gilt(LIFFE) |
Sep10 |
100907 |
125~12 |
125~31 |
125~12 |
125~29 |
+0~23 |
3,397 |
18,258 |
-2,783 |
Dec10 |
100907 |
124~00 |
124~23 |
123~31 |
124~18 |
+0~23 |
38,714 |
286,013 |
-15,238 |
Total Volume and Open Interest |
42,111 |
304,271 |
-18,021 |
3-Mth Short Sterling(LIFFE) |
Sep10 |
100907 |
99.26 |
99.27 |
99.25 |
99.25 |
-0.02 |
7,007 |
322,148 |
+700 |
Dec10 |
100907 |
99.20 |
99.21 |
99.17 |
99.18 |
-0.01 |
20,318 |
333,993 |
-5,284 |
Mar11 |
100907 |
99.15 |
99.16 |
99.12 |
99.13 |
-0.01 |
16,004 |
302,946 |
-1,579 |
Jun11 |
100907 |
99.07 |
99.09 |
99.06 |
99.07 |
unch |
15,005 |
305,238 |
-3,294 |
Sep11 |
100907 |
98.98 |
98.99 |
98.96 |
98.98 |
+0.01 |
22,316 |
356,651 |
+84 |
Dec11 |
100907 |
98.81 |
98.86 |
98.81 |
98.85 |
+0.03 |
34,748 |
392,820 |
-2,614 |
Total Volume and Open Interest |
148,804 |
2,547,870 |
-7,577 |
3-Mth Euribor(LIFFE) |
Sep10 |
100907 |
99.125 |
99.130 |
99.120 |
99.125 |
unch |
28,943 |
604,042 |
-5,195 |
Dec10 |
100907 |
99.065 |
99.075 |
99.060 |
99.065 |
unch |
72,020 |
636,950 |
-1,611 |
Mar11 |
100907 |
99.010 |
99.035 |
99.005 |
99.030 |
+0.025 |
53,180 |
600,590 |
-18,385 |
Total Volume and Open Interest |
383,173 |
3,763,638 |
-45,003 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100907 |
95.23 |
95.24 |
95.22 |
95.23 |
unch |
18,044 |
70,956 |
-14,629 |
Dec10 |
100907 |
95.21 |
95.23 |
95.17 |
95.21 |
unch |
51,924 |
226,739 |
-8,082 |
Mar11 |
100907 |
95.15 |
95.17 |
95.11 |
95.16 |
+0.01 |
17,484 |
117,815 |
-3,540 |
Jun11 |
100907 |
95.11 |
95.13 |
95.08 |
95.13 |
+0.02 |
7,565 |
71,571 |
-2,039 |
Sep11 |
100907 |
95.08 |
95.11 |
95.06 |
95.11 |
+0.03 |
3,485 |
45,563 |
-441 |
Dec11 |
100907 |
95.03 |
95.08 |
95.03 |
95.07 |
+0.03 |
1,763 |
32,623 |
-848 |
Mar12 |
100907 |
94.99 |
95.04 |
94.99 |
95.04 |
+0.04 |
279 |
32,255 |
-89 |
Jun12 |
100907 |
94.97 |
95.02 |
94.97 |
95.02 |
+0.04 |
1,026 |
13,141 |
+53 |
Sep12 |
100907 |
94.98 |
95.01 |
94.96 |
95.00 |
+0.03 |
102 |
2,696 |
+100 |
Dec12 |
100907 |
94.93 |
94.99 |
94.93 |
94.99 |
+0.03 |
50 |
1,199 |
+45 |
Total Volume and Open Interest |
101,756 |
615,846 |
-29,504 |
10-Year Aus T-Bonds(SFE) |
Sep10 |
100907 |
95.09 |
95.15 |
95.08 |
95.14 |
+0.05 |
35,081 |
366,083 |
-3,303 |
Dec10 |
100907 |
95.08 |
95.11 |
95.05 |
95.11 |
+0.05 |
1,003 |
1,183 |
+989 |
Total Volume and Open Interest |
36,084 |
367,266 |
-2,314 |
3-Year Aus T-Bonds(SFE) |
Sep10 |
100907 |
95.45 |
95.48 |
95.42 |
95.48 |
+0.03 |
116,029 |
586,396 |
-16,649 |
Dec10 |
100907 |
95.45 |
95.47 |
95.44 |
95.47 |
+0.03 |
362 |
518 |
+362 |
Total Volume and Open Interest |
116,391 |
586,914 |
-16,287 |
Gold(CMX) |
Oct10 |
100907 |
1246.6 |
1260.3 |
1245.0 |
1257.9 |
+8.1 |
6,451 |
40,844 |
-1,631 |
Dec10 |
100907 |
1250.3 |
1261.6 |
1246.4 |
1259.3 |
+8.2 |
107,016 |
387,391 |
-1,602 |
Feb11 |
100907 |
1252.7 |
1262.0 |
1247.9 |
1260.8 |
+8.2 |
1,394 |
21,468 |
+29 |
Apr11 |
100907 |
1262.1 |
1263.2 |
1261.6 |
1262.1 |
+8.2 |
148 |
17,753 |
-70 |
Jun11 |
100907 |
1253.2 |
1264.4 |
1253.2 |
1263.6 |
+8.2 |
3 |
16,024 |
+0 |
Aug11 |
100907 |
1257.0 |
1266.0 |
1257.0 |
1265.1 |
+8.2 |
22 |
8,838 |
-8 |
Oct11 |
100907 |
1267.3 |
1267.3 |
1266.8 |
1266.8 |
+8.1 |
4 |
7,371 |
+0 |
Dec11 |
100907 |
1259.4 |
1269.1 |
1259.1 |
1268.6 |
+8.0 |
211 |
15,030 |
+12 |
Feb12 |
100907 |
1270.0 |
1270.6 |
1270.0 |
1270.6 |
+7.8 |
0 |
6,671 |
+0 |
Apr12 |
100907 |
1272.7 |
1272.7 |
1272.7 |
1272.7 |
+7.5 |
0 |
6,156 |
+0 |
Jun12 |
100907 |
1275.2 |
1275.2 |
1274.3 |
1275.2 |
+7.3 |
85 |
8,468 |
+16 |
Total Volume and Open Interest |
117,041 |
580,127 |
-1,902 |
Silver(CMX) |
Sep10 |
100907 |
1987.0 |
2000.0 |
1958.5 |
1988.3 |
-3.2 |
218 |
1,764 |
-43 |
Dec10 |
100907 |
1994.0 |
2004.5 |
1958.5 |
1991.4 |
-3.5 |
32,087 |
98,221 |
+3,653 |
Mar11 |
100907 |
1998.5 |
2005.0 |
1965.0 |
1995.9 |
-3.5 |
631 |
13,023 |
+147 |
May11 |
100907 |
2004.5 |
2004.5 |
1998.2 |
1998.2 |
-3.5 |
15 |
8,063 |
+1 |
Jul11 |
100907 |
1991.5 |
2007.0 |
1991.5 |
2000.4 |
-3.7 |
5 |
5,575 |
-1 |
Sep11 |
100907 |
2008.0 |
2008.0 |
2002.5 |
2002.5 |
-3.8 |
100 |
1,285 |
+100 |
Dec11 |
100907 |
2006.0 |
2015.5 |
1998.0 |
2005.4 |
-4.0 |
172 |
4,158 |
-38 |
Total Volume and Open Interest |
33,847 |
137,796 |
+4,079 |
Platinum(NYMEX) |
Oct10 |
100907 |
1565.2 |
1568.4 |
1546.3 |
1556.3 |
-4.8 |
3,844 |
27,821 |
+66 |
Jan11 |
100907 |
1569.6 |
1572.0 |
1552.9 |
1561.5 |
-4.6 |
390 |
3,761 |
+285 |
Apr11 |
100907 |
1563.5 |
1563.5 |
1562.5 |
1563.5 |
-4.6 |
42 |
299 |
+42 |
Jul11 |
100907 |
1563.5 |
1563.5 |
1562.5 |
1563.5 |
-4.6 |
|
|
|
Total Volume and Open Interest |
4,276 |
31,887 |
+393 |
Palladium(NYMEX) |
Sep10 |
100907 |
529.00 |
530.60 |
519.00 |
521.60 |
-7.45 |
15 |
104 |
-71 |
Dec10 |
100907 |
533.00 |
533.00 |
520.75 |
523.20 |
-8.25 |
1,448 |
21,174 |
+622 |
Mar11 |
100907 |
526.45 |
526.45 |
523.75 |
524.50 |
-8.20 |
2 |
70 |
+0 |
Total Volume and Open Interest |
1,465 |
21,360 |
+551 |
Copper(CMX) |
Sep10 |
100907 |
348.00 |
351.75 |
342.00 |
346.35 |
-3.00 |
661 |
3,604 |
-425 |
Dec10 |
100907 |
349.35 |
353.45 |
342.00 |
347.05 |
-2.95 |
25,994 |
97,707 |
+3,174 |
Mar11 |
100907 |
349.70 |
353.10 |
342.95 |
347.95 |
-2.85 |
1,789 |
19,220 |
+72 |
May11 |
100907 |
352.00 |
352.00 |
346.00 |
348.10 |
-2.90 |
650 |
3,351 |
+589 |
Jul11 |
100907 |
346.10 |
348.20 |
346.10 |
348.20 |
-2.90 |
32 |
2,926 |
-2 |
Total Volume and Open Interest |
29,978 |
139,919 |
+3,617 |
DJIA Index(CBOT) |
Sep10 |
100907 |
10435 |
10465 |
10328 |
10338 |
-98 |
813 |
10,056 |
-15 |
Dec10 |
100907 |
10379 |
10395 |
10272 |
10272 |
-99 |
43 |
75 |
+16 |
Mar11 |
100907 |
10206 |
10304 |
10206 |
10206 |
-98 |
|
|
|
Jun11 |
100907 |
10153 |
10251 |
10153 |
10153 |
-98 |
|
|
|
Total Volume and Open Interest |
856 |
10,131 |
+1 |
E-mini DJIA Index(CBOT) |
Sep10 |
100907 |
10430 |
10471 |
10321 |
10338 |
-98 |
128,020 |
85,183 |
+851 |
Dec10 |
100907 |
10370 |
10404 |
10258 |
10272 |
-99 |
908 |
915 |
-109 |
Mar11 |
100907 |
10206 |
10206 |
10206 |
10206 |
-98 |
3 |
16 |
-3 |
Jun11 |
100907 |
10153 |
10153 |
10153 |
10153 |
-98 |
0 |
1 |
+0 |
Total Volume and Open Interest |
128,931 |
86,115 |
+739 |
S & P 500(CME) |
Sep10 |
100907 |
1103.40 |
1107.10 |
1090.00 |
1091.20 |
-12.30 |
24,127 |
299,198 |
-557 |
Dec10 |
100907 |
1093.50 |
1094.00 |
1085.50 |
1086.30 |
-12.20 |
5,179 |
26,240 |
+3,574 |
Mar11 |
100907 |
1083.50 |
1085.90 |
1079.90 |
1081.20 |
-12.20 |
0 |
905 |
+0 |
Jun11 |
100907 |
1076.50 |
1076.50 |
1075.20 |
1076.50 |
-12.20 |
0 |
1,118 |
+0 |
Total Volume and Open Interest |
29,306 |
327,461 |
+3,017 |
S & P 500 E-Mini(Globex) |
Sep10 |
100907 |
1103.75 |
1107.25 |
1089.75 |
1091.25 |
-12.25 |
2,017,072 |
2,850,566 |
-25,304 |
Dec10 |
100907 |
1094.50 |
1102.25 |
1085.00 |
1086.25 |
-12.25 |
39,641 |
110,174 |
+21,097 |
Total Volume and Open Interest |
2,056,746 |
2,961,041 |
-4,210 |
NASDAQ 100(CME) |
Sep10 |
100907 |
1866.80 |
1878.30 |
1853.00 |
1857.50 |
-9.50 |
718 |
24,828 |
-101 |
Dec10 |
100907 |
1861.00 |
1861.00 |
1853.00 |
1855.00 |
-9.80 |
50 |
158 |
+29 |
Mar11 |
100907 |
1852.50 |
1853.80 |
1852.50 |
1852.50 |
-9.80 |
|
|
|
Total Volume and Open Interest |
768 |
24,986 |
-72 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100907 |
1867.50 |
1878.00 |
1853.80 |
1857.50 |
-9.50 |
306,188 |
342,529 |
+1,352 |
Dec10 |
100907 |
1864.80 |
1874.80 |
1851.30 |
1855.00 |
-9.80 |
4,293 |
3,126 |
+1,653 |
Total Volume and Open Interest |
310,481 |
345,670 |
+3,005 |
S & P Midcap 400(CME) |
Sep10 |
100907 |
756.30 |
756.30 |
754.00 |
756.30 |
-9.00 |
11 |
3,494 |
+0 |
Dec10 |
100907 |
754.00 |
754.00 |
754.00 |
754.00 |
-9.00 |
|
|
|
Mar11 |
100907 |
752.00 |
752.00 |
752.00 |
752.00 |
-9.00 |
|
|
|
Total Volume and Open Interest |
11 |
3,494 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep10 |
100907 |
9200 |
9330 |
9090 |
9100 |
-85 |
11,666 |
30,048 |
-1,579 |
Dec10 |
100907 |
9175 |
9280 |
9080 |
9090 |
-95 |
1,756 |
4,119 |
+1,082 |
Total Volume and Open Interest |
13,422 |
34,167 |
-497 |
Nikkei 225(SGX) |
Sep10 |
100907 |
9265 |
9315 |
9195 |
9205 |
-70 |
147,292 |
208,167 |
-4,021 |
Dec10 |
100907 |
9210 |
9260 |
9140 |
9150 |
-75 |
23,930 |
29,092 |
+12,940 |
Mar11 |
100907 |
9145 |
9145 |
9145 |
9145 |
-70 |
0 |
41 |
+0 |
Total Volume and Open Interest |
172,105 |
247,215 |
+9,599 |
CAC 40(EURONEXT) |
Sep10 |
100907 |
3683.5 |
3685.5 |
3620.0 |
3643.5 |
-40.0 |
50,281 |
409,605 |
-15,361 |
Oct10 |
100907 |
3651.0 |
3656.5 |
3635.5 |
3645.0 |
-39.5 |
1,277 |
1,517 |
+943 |
Nov10 |
100907 |
3627.5 |
3627.5 |
3627.5 |
3627.5 |
-38.5 |
|
|
|
Total Volume and Open Interest |
51,623 |
413,216 |
-14,358 |
Hang Seng Index(HKFE) |
Sep10 |
100907 |
21335 |
21409 |
21280 |
21369 |
+16 |
63,591 |
91,375 |
+3,280 |
Oct10 |
100907 |
21335 |
21406 |
21278 |
21370 |
+23 |
731 |
1,081 |
+251 |
Total Volume and Open Interest |
64,558 |
94,808 |
+3,539 |
DAX(EUREX) |
Sep10 |
100907 |
6152.5 |
6152.5 |
6082.0 |
6122.0 |
-28.0 |
47,281 |
140,701 |
-8,594 |
Dec10 |
100907 |
6156.5 |
6157.5 |
6090.5 |
6129.5 |
-28.5 |
5,602 |
15,345 |
+1,479 |
Mar11 |
100907 |
6149.5 |
6153.0 |
6108.5 |
6140.5 |
-28.0 |
2,780 |
3,230 |
-906 |
Total Volume and Open Interest |
55,663 |
159,276 |
-8,021 |
FT-SE 100(EURONEXT) |
Sep10 |
100907 |
5426.00 |
5426.50 |
5376.00 |
5411.50 |
-18.50 |
34,020 |
647,924 |
-3,415 |
Dec10 |
100907 |
5405.00 |
5405.00 |
5356.00 |
5390.50 |
-18.50 |
3,417 |
17,616 |
+257 |
Mar11 |
100907 |
5347.00 |
5347.00 |
5347.00 |
5347.00 |
-19.00 |
0 |
980 |
+0 |
Total Volume and Open Interest |
37,442 |
666,774 |
-3,153 |
SPI 200(SFE) |
Sep10 |
100907 |
4588.0 |
4597.0 |
4554.0 |
4577.0 |
-15.0 |
40,886 |
235,714 |
+3,035 |
Dec10 |
100907 |
4606.0 |
4615.0 |
4586.0 |
4599.0 |
-12.0 |
3,455 |
6,620 |
+2,396 |
Mar11 |
100907 |
4594.0 |
4594.0 |
4575.0 |
4588.0 |
-13.0 |
156 |
1,538 |
+39 |
Total Volume and Open Interest |
44,534 |
244,802 |
+5,427 |
GSCI(CME) |
Sep10 |
100907 |
511.00 |
519.20 |
510.00 |
515.00 |
unch |
597 |
13,698 |
-100 |
Oct10 |
100907 |
521.30 |
525.00 |
515.50 |
521.30 |
+0.90 |
106 |
143 |
+45 |
Nov10 |
100907 |
528.00 |
530.60 |
522.00 |
528.00 |
+2.00 |
2 |
0 |
+0 |
Total Volume and Open Interest |
705 |
13,841 |
-55 |
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. |
|
|