|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed September 08, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep10 |
100908 |
1041.00 |
1049.00 |
1040.25 |
1041.25 |
-2.50 |
823 |
1,574 |
-447 |
Nov10 |
100908 |
1050.50 |
1057.00 |
1045.00 |
1048.75 |
-3.25 |
76,852 |
306,918 |
+4,423 |
Jan11 |
100908 |
1059.25 |
1066.00 |
1054.25 |
1058.25 |
-3.25 |
12,674 |
93,495 |
+2,282 |
Mar11 |
100908 |
1066.25 |
1071.50 |
1061.25 |
1064.25 |
-2.50 |
7,078 |
29,697 |
+353 |
May11 |
100908 |
1065.25 |
1073.00 |
1063.50 |
1065.75 |
-2.75 |
5,319 |
36,317 |
+1,134 |
Jul11 |
100908 |
1073.00 |
1078.50 |
1068.75 |
1070.75 |
-3.25 |
7,756 |
26,774 |
-538 |
Aug11 |
100908 |
1068.25 |
1068.25 |
1060.00 |
1061.50 |
-4.00 |
43 |
209 |
+15 |
Sep11 |
100908 |
1050.25 |
1050.25 |
1043.00 |
1043.00 |
-4.50 |
34 |
231 |
+6 |
Nov11 |
100908 |
1032.25 |
1038.25 |
1027.25 |
1030.25 |
-3.75 |
3,348 |
30,258 |
+407 |
Jan12 |
100908 |
1037.00 |
1041.00 |
1034.00 |
1034.00 |
-3.75 |
11 |
194 |
-1 |
Mar12 |
100908 |
1036.00 |
1039.75 |
1036.00 |
1036.00 |
-3.75 |
9 |
85 |
+0 |
May12 |
100908 |
1036.00 |
1039.75 |
1036.00 |
1036.00 |
-3.75 |
4 |
89 |
+1 |
Jul12 |
100908 |
1044.75 |
1048.50 |
1044.75 |
1044.75 |
-3.75 |
1 |
108 |
+0 |
Aug12 |
100908 |
1038.75 |
1042.50 |
1038.75 |
1038.75 |
-3.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
113,996 |
527,472 |
+7,651 |
Soybean Meal(CBOT) |
Sep10 |
100908 |
308.90 |
310.50 |
305.60 |
307.30 |
-1.40 |
2,067 |
2,416 |
-661 |
Oct10 |
100908 |
303.50 |
305.30 |
300.40 |
302.10 |
-1.60 |
8,720 |
28,678 |
+283 |
Dec10 |
100908 |
306.60 |
308.40 |
302.80 |
304.80 |
-1.90 |
27,259 |
131,647 |
+2,570 |
Jan11 |
100908 |
307.10 |
308.50 |
303.20 |
305.20 |
-1.80 |
2,788 |
11,002 |
+190 |
Mar11 |
100908 |
307.20 |
309.50 |
304.50 |
306.20 |
-1.50 |
1,345 |
11,537 |
+130 |
May11 |
100908 |
307.10 |
309.60 |
304.20 |
306.00 |
-1.40 |
2,761 |
11,465 |
+134 |
Jul11 |
100908 |
307.60 |
310.00 |
305.00 |
306.80 |
-1.70 |
1,026 |
8,553 |
+100 |
Aug11 |
100908 |
305.00 |
305.50 |
302.20 |
303.40 |
-2.10 |
103 |
1,584 |
+16 |
Sep11 |
100908 |
299.90 |
300.00 |
297.00 |
297.70 |
-2.30 |
106 |
1,319 |
+22 |
Oct11 |
100908 |
288.50 |
291.00 |
288.50 |
288.50 |
-2.50 |
32 |
764 |
+9 |
Total Volume and Open Interest |
46,745 |
213,073 |
+2,933 |
Soybean Oil(CBOT) |
Sep10 |
100908 |
41.13 |
41.32 |
40.87 |
41.16 |
-0.10 |
3,754 |
2,544 |
-559 |
Oct10 |
100908 |
41.21 |
41.47 |
41.01 |
41.28 |
-0.11 |
15,097 |
35,240 |
+1,438 |
Dec10 |
100908 |
41.57 |
41.88 |
41.38 |
41.68 |
-0.11 |
53,734 |
162,085 |
+2,055 |
Jan11 |
100908 |
41.88 |
42.17 |
41.72 |
41.98 |
-0.11 |
8,770 |
24,226 |
+3,282 |
Mar11 |
100908 |
42.19 |
42.41 |
41.95 |
42.26 |
-0.07 |
3,187 |
13,441 |
+730 |
May11 |
100908 |
42.37 |
42.60 |
42.30 |
42.44 |
-0.09 |
1,831 |
10,565 |
+476 |
Jul11 |
100908 |
42.69 |
42.83 |
42.58 |
42.64 |
-0.13 |
2,010 |
8,783 |
+518 |
Aug11 |
100908 |
42.79 |
42.87 |
42.74 |
42.74 |
-0.13 |
4 |
548 |
+0 |
Sep11 |
100908 |
42.87 |
42.93 |
42.80 |
42.80 |
-0.13 |
0 |
371 |
+0 |
Oct11 |
100908 |
42.85 |
42.98 |
42.85 |
42.85 |
-0.13 |
0 |
279 |
+0 |
Total Volume and Open Interest |
88,703 |
262,726 |
+8,124 |
Canola(WCE) |
Nov10 |
100908 |
466.5 |
467.4 |
459.4 |
461.0 |
-5.5 |
10,783 |
113,297 |
+1,889 |
Jan11 |
100908 |
472.7 |
472.7 |
464.5 |
465.8 |
-6.4 |
883 |
24,073 |
+522 |
Mar11 |
100908 |
476.1 |
477.5 |
469.6 |
469.6 |
-6.6 |
55 |
5,321 |
+5 |
May11 |
100908 |
477.3 |
477.3 |
469.9 |
471.1 |
-6.6 |
5 |
2,046 |
+0 |
Jul11 |
100908 |
480.3 |
481.2 |
474.1 |
474.8 |
-4.2 |
95 |
3,056 |
+27 |
Total Volume and Open Interest |
11,991 |
150,208 |
+2,543 |
Corn(CBOT) |
Sep10 |
100908 |
450.75 |
453.00 |
447.00 |
447.50 |
-4.00 |
16,446 |
9,375 |
-2,836 |
Dec10 |
100908 |
465.25 |
468.25 |
461.75 |
462.50 |
-3.75 |
184,005 |
841,880 |
-5,734 |
Mar11 |
100908 |
478.50 |
481.75 |
475.25 |
476.00 |
-3.75 |
48,036 |
212,385 |
+8,176 |
May11 |
100908 |
483.00 |
486.25 |
479.75 |
480.75 |
-3.50 |
12,085 |
44,060 |
+1,206 |
Jul11 |
100908 |
486.25 |
489.50 |
483.75 |
484.50 |
-3.50 |
22,940 |
105,523 |
+1,447 |
Sep11 |
100908 |
467.25 |
470.00 |
465.00 |
466.50 |
-3.75 |
3,651 |
18,200 |
+738 |
Dec11 |
100908 |
450.00 |
454.00 |
447.75 |
449.75 |
-0.50 |
25,621 |
120,207 |
-2,326 |
Mar12 |
100908 |
458.50 |
462.00 |
456.00 |
458.25 |
-1.00 |
457 |
9,073 |
+84 |
May12 |
100908 |
464.00 |
464.00 |
463.00 |
463.00 |
-0.75 |
74 |
1,349 |
+2 |
Jul12 |
100908 |
467.00 |
470.00 |
466.50 |
467.00 |
-3.00 |
1,021 |
3,949 |
-61 |
Total Volume and Open Interest |
315,783 |
1,381,018 |
+1,027 |
Wheat(CBOT) |
Sep10 |
100908 |
701.75 |
702.50 |
678.00 |
678.75 |
-23.75 |
4,238 |
3,436 |
-628 |
Dec10 |
100908 |
735.50 |
735.50 |
708.50 |
711.00 |
-24.25 |
40,518 |
266,183 |
+308 |
Mar11 |
100908 |
761.25 |
761.75 |
737.00 |
739.25 |
-21.75 |
7,338 |
75,263 |
+1,262 |
May11 |
100908 |
756.50 |
756.50 |
741.00 |
743.75 |
-12.75 |
1,020 |
18,006 |
-62 |
Jul11 |
100908 |
728.75 |
728.75 |
713.75 |
721.00 |
-7.75 |
2,678 |
68,935 |
-134 |
Sep11 |
100908 |
731.00 |
732.75 |
721.25 |
726.00 |
-6.75 |
377 |
9,220 |
+56 |
Total Volume and Open Interest |
57,179 |
477,770 |
+1,028 |
Wheat(KCBT) |
Sep10 |
100908 |
740.00 |
740.00 |
720.25 |
720.25 |
-18.50 |
955 |
600 |
-993 |
Dec10 |
100908 |
752.25 |
753.25 |
733.75 |
734.50 |
-18.50 |
9,218 |
107,887 |
-201 |
Mar11 |
100908 |
764.00 |
764.75 |
746.25 |
747.00 |
-17.25 |
2,189 |
51,793 |
-25 |
May11 |
100908 |
753.00 |
753.25 |
742.00 |
743.00 |
-10.00 |
106 |
7,927 |
-7 |
Jul11 |
100908 |
725.25 |
726.00 |
713.75 |
717.50 |
-7.75 |
661 |
28,114 |
+229 |
Sep11 |
100908 |
730.00 |
730.00 |
721.50 |
722.75 |
-7.50 |
138 |
3,018 |
+9 |
Total Volume and Open Interest |
13,404 |
203,686 |
-978 |
Wheat(MGE) |
Sep10 |
100908 |
730.00 |
736.00 |
718.50 |
718.50 |
-20.50 |
10 |
239 |
-10 |
Dec10 |
100908 |
752.50 |
752.75 |
732.25 |
733.25 |
-20.50 |
3,063 |
29,464 |
+365 |
Mar11 |
100908 |
760.00 |
760.25 |
741.50 |
742.25 |
-19.25 |
481 |
15,113 |
+46 |
May11 |
100908 |
745.25 |
750.75 |
736.00 |
736.50 |
-15.75 |
82 |
2,336 |
+47 |
Jul11 |
100908 |
744.00 |
744.00 |
729.50 |
732.75 |
-11.25 |
94 |
6,879 |
-12 |
Total Volume and Open Interest |
3,879 |
60,713 |
+460 |
Oats(CBOT) |
Sep10 |
100908 |
301.75 |
301.75 |
294.50 |
295.50 |
+1.00 |
28 |
22 |
-20 |
Dec10 |
100908 |
303.00 |
307.50 |
300.50 |
304.00 |
+1.00 |
1,328 |
9,698 |
-198 |
Mar11 |
100908 |
315.00 |
315.00 |
311.00 |
312.25 |
+0.75 |
182 |
675 |
+154 |
May11 |
100908 |
317.25 |
317.25 |
316.50 |
317.25 |
+0.75 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,560 |
10,471 |
-53 |
Rough Rice(CBOT) |
Sep10 |
100908 |
11.60 |
11.69 |
11.58 |
11.58 |
-0.11 |
301 |
230 |
-357 |
Nov10 |
100908 |
11.86 |
11.93 |
11.73 |
11.77 |
-0.12 |
1,294 |
12,966 |
+74 |
Jan11 |
100908 |
12.04 |
12.15 |
12.03 |
12.04 |
-0.11 |
29 |
1,532 |
-1 |
Mar11 |
100908 |
12.32 |
12.40 |
12.31 |
12.31 |
-0.09 |
30 |
997 |
+16 |
Total Volume and Open Interest |
1,669 |
17,337 |
-267 |
Live Cattle(CME) |
Oct10 |
100908 |
96.930 |
97.450 |
96.430 |
97.250 |
+0.900 |
30,880 |
135,379 |
-6,014 |
Dec10 |
100908 |
99.100 |
99.800 |
98.700 |
99.700 |
+1.000 |
16,889 |
101,189 |
+775 |
Feb11 |
100908 |
100.230 |
101.180 |
100.035 |
101.135 |
+1.055 |
9,647 |
51,343 |
-499 |
Apr11 |
100908 |
101.785 |
102.385 |
101.350 |
102.300 |
+0.720 |
3,512 |
37,967 |
-186 |
Jun11 |
100908 |
98.500 |
98.750 |
98.150 |
98.680 |
+0.380 |
907 |
16,476 |
+209 |
Aug11 |
100908 |
98.100 |
98.500 |
97.850 |
98.500 |
+0.150 |
199 |
4,887 |
+52 |
Total Volume and Open Interest |
62,119 |
350,095 |
-5,645 |
Feeder Cattle(CME) |
Sep10 |
100908 |
112.100 |
112.700 |
111.500 |
112.100 |
+0.170 |
1,432 |
4,211 |
-654 |
Oct10 |
100908 |
112.500 |
113.100 |
111.600 |
112.430 |
unch |
4,816 |
14,666 |
-1,739 |
Nov10 |
100908 |
113.400 |
113.885 |
112.480 |
113.430 |
+0.030 |
2,458 |
8,229 |
+227 |
Jan11 |
100908 |
113.135 |
113.580 |
112.430 |
113.350 |
+0.050 |
810 |
4,629 |
+36 |
Mar11 |
100908 |
112.600 |
113.050 |
112.330 |
112.885 |
+0.085 |
103 |
2,160 |
+8 |
Apr11 |
100908 |
113.285 |
113.350 |
112.635 |
112.800 |
+0.200 |
38 |
397 |
+1 |
May11 |
100908 |
113.050 |
113.500 |
112.680 |
112.900 |
unch |
17 |
827 |
+5 |
Total Volume and Open Interest |
9,683 |
35,157 |
-2,111 |
Lean Hogs(CME) |
Oct10 |
100908 |
75.750 |
76.680 |
75.535 |
76.300 |
+0.700 |
20,657 |
77,586 |
-4,861 |
Dec10 |
100908 |
73.500 |
74.580 |
73.330 |
74.250 |
+0.700 |
10,959 |
65,492 |
+1,882 |
Feb11 |
100908 |
76.535 |
77.900 |
76.475 |
77.850 |
+1.170 |
3,831 |
30,428 |
+976 |
Apr11 |
100908 |
77.830 |
79.300 |
77.830 |
79.250 |
+1.250 |
2,603 |
25,467 |
+915 |
May11 |
100908 |
81.700 |
82.450 |
81.700 |
82.150 |
+0.150 |
7 |
987 |
+6 |
Jun11 |
100908 |
83.430 |
84.550 |
83.330 |
84.500 |
+0.670 |
581 |
15,365 |
+182 |
Jul11 |
100908 |
81.850 |
82.700 |
81.580 |
82.600 |
+0.300 |
73 |
3,073 |
+34 |
Aug11 |
100908 |
79.650 |
80.350 |
79.285 |
80.350 |
+0.300 |
72 |
1,965 |
+34 |
Total Volume and Open Interest |
38,806 |
220,867 |
-811 |
Class III Milk(CME) |
Sep10 |
100908 |
16.19 |
16.24 |
16.17 |
16.19 |
unch |
55 |
4,896 |
-4 |
Oct10 |
100908 |
15.60 |
15.70 |
15.60 |
15.68 |
+0.04 |
156 |
5,069 |
+85 |
Nov10 |
100908 |
14.93 |
14.98 |
14.92 |
14.95 |
-0.02 |
70 |
4,143 |
+41 |
Dec10 |
100908 |
14.55 |
14.56 |
14.47 |
14.50 |
-0.05 |
27 |
4,168 |
+4 |
Jan11 |
100908 |
13.98 |
14.00 |
13.95 |
13.98 |
-0.02 |
43 |
1,534 |
+30 |
Total Volume and Open Interest |
468 |
24,871 |
+194 |
Cocoa(ICE) |
Sep10 |
100908 |
2690 |
2693 |
2675 |
2684 |
+15 |
8 |
52 |
+1 |
Dec10 |
100908 |
2722 |
2754 |
2693 |
2736 |
+14 |
6,393 |
68,105 |
+263 |
Mar11 |
100908 |
2750 |
2780 |
2722 |
2765 |
+13 |
1,895 |
27,629 |
+993 |
May11 |
100908 |
2768 |
2800 |
2744 |
2787 |
+16 |
261 |
11,242 |
+126 |
Jul11 |
100908 |
2794 |
2815 |
2761 |
2805 |
+17 |
30 |
4,669 |
+15 |
Sep11 |
100908 |
2812 |
2820 |
2781 |
2820 |
+15 |
34 |
2,712 |
+23 |
Dec11 |
100908 |
2796 |
2829 |
2796 |
2829 |
+13 |
27 |
4,241 |
+7 |
Total Volume and Open Interest |
8,650 |
124,407 |
+1,430 |
Coffee "C"(ICE) |
Sep10 |
100908 |
193.25 |
194.85 |
190.70 |
193.10 |
+2.40 |
23 |
313 |
-25 |
Dec10 |
100908 |
193.00 |
198.65 |
189.60 |
194.55 |
+2.25 |
13,704 |
96,265 |
+644 |
Mar11 |
100908 |
192.80 |
198.95 |
190.15 |
195.20 |
+2.50 |
3,210 |
34,698 |
+908 |
May11 |
100908 |
190.00 |
197.00 |
190.00 |
193.45 |
+2.65 |
582 |
9,855 |
+15 |
Jul11 |
100908 |
192.15 |
195.25 |
190.00 |
192.10 |
+2.55 |
99 |
3,658 |
+12 |
Sep11 |
100908 |
190.90 |
193.80 |
189.15 |
190.90 |
+2.50 |
77 |
1,959 |
-5 |
Total Volume and Open Interest |
17,796 |
147,717 |
+1,603 |
Orange Juice(ICE) |
Sep10 |
100908 |
142.00 |
143.00 |
142.00 |
142.55 |
+0.50 |
8 |
216 |
-8 |
Nov10 |
100908 |
138.00 |
138.30 |
137.20 |
138.05 |
-0.50 |
868 |
16,407 |
+37 |
Jan11 |
100908 |
140.65 |
140.65 |
139.50 |
140.00 |
-0.40 |
83 |
4,951 |
+5 |
Mar11 |
100908 |
141.80 |
141.85 |
141.40 |
141.80 |
-0.40 |
2 |
739 |
+0 |
May11 |
100908 |
143.25 |
143.55 |
143.25 |
143.55 |
-0.40 |
2 |
249 |
+1 |
Jul11 |
100908 |
144.20 |
144.20 |
144.20 |
144.20 |
-0.50 |
1 |
1,207 |
+0 |
Total Volume and Open Interest |
965 |
23,798 |
+36 |
Sugar #11(ICE) |
Oct10 |
100908 |
21.52 |
21.75 |
21.27 |
21.38 |
-0.07 |
49,302 |
220,803 |
-5,081 |
Mar11 |
100908 |
20.97 |
21.12 |
20.67 |
20.78 |
-0.18 |
47,983 |
205,669 |
+7,558 |
May11 |
100908 |
19.85 |
19.93 |
19.56 |
19.74 |
-0.11 |
13,033 |
53,880 |
+771 |
Jul11 |
100908 |
18.83 |
18.85 |
18.51 |
18.71 |
-0.12 |
12,896 |
88,020 |
+492 |
Oct11 |
100908 |
18.25 |
18.25 |
17.91 |
18.14 |
-0.12 |
6,968 |
34,994 |
-246 |
Total Volume and Open Interest |
134,931 |
673,080 |
+4,271 |
London Cocoa(LCE) |
Sep10 |
100908 |
1922 |
1922 |
1864 |
1890 |
-35 |
2,902 |
41,686 |
-1,534 |
Dec10 |
100908 |
1940 |
1940 |
1878 |
1907 |
-36 |
6,109 |
47,330 |
-876 |
Mar11 |
100908 |
1954 |
1956 |
1900 |
1926 |
-34 |
2,312 |
46,597 |
+814 |
May11 |
100908 |
1956 |
1961 |
1912 |
1939 |
-33 |
492 |
17,521 |
+73 |
Jul11 |
100908 |
1972 |
1972 |
1929 |
1950 |
-29 |
425 |
7,432 |
+339 |
Sep11 |
100908 |
1973 |
1975 |
1934 |
1959 |
-28 |
139 |
4,528 |
+77 |
Dec11 |
100908 |
1980 |
1980 |
1950 |
1969 |
-22 |
10 |
8,782 |
-1 |
Total Volume and Open Interest |
12,389 |
178,346 |
-1,108 |
London Sugar(LCE) |
Oct10 |
100908 |
610.20 |
611.30 |
604.50 |
608.80 |
+3.00 |
6,893 |
17,688 |
-1,421 |
Dec10 |
100908 |
559.10 |
563.00 |
554.90 |
559.10 |
+0.50 |
5,424 |
24,233 |
+2,965 |
Mar11 |
100908 |
547.00 |
549.50 |
543.90 |
548.30 |
+2.30 |
2,373 |
12,034 |
-428 |
May11 |
100908 |
528.20 |
531.00 |
526.10 |
530.30 |
+2.00 |
151 |
4,874 |
+37 |
Aug11 |
100908 |
509.80 |
512.60 |
506.90 |
511.70 |
+1.10 |
69 |
3,850 |
+50 |
Total Volume and Open Interest |
14,918 |
63,610 |
+1,205 |
Cotton(ICE) |
Oct10 |
100908 |
91.52 |
91.60 |
90.52 |
90.57 |
-0.75 |
152 |
961 |
+3 |
Dec10 |
100908 |
91.18 |
91.68 |
90.45 |
90.56 |
-0.62 |
12,545 |
149,126 |
+840 |
Mar11 |
100908 |
89.53 |
90.00 |
89.00 |
89.14 |
-0.46 |
5,280 |
53,889 |
+1,509 |
May11 |
100908 |
89.00 |
89.25 |
88.62 |
88.87 |
-0.29 |
795 |
4,681 |
+112 |
Jul11 |
100908 |
89.05 |
89.10 |
88.15 |
88.51 |
-0.70 |
859 |
12,179 |
+181 |
Oct11 |
100908 |
82.81 |
82.81 |
82.81 |
82.81 |
-0.06 |
0 |
11 |
+0 |
Total Volume and Open Interest |
19,879 |
226,242 |
+2,788 |
Lumber(CME) |
Sep10 |
100908 |
210.8 |
222.2 |
210.8 |
220.0 |
+10.0 |
591 |
823 |
-360 |
Nov10 |
100908 |
208.4 |
216.6 |
208.4 |
216.6 |
+10.0 |
711 |
6,393 |
+61 |
Jan11 |
100908 |
227.9 |
237.9 |
227.9 |
237.9 |
+10.0 |
27 |
1,060 |
+1 |
Mar11 |
100908 |
243.9 |
252.2 |
243.9 |
252.2 |
+10.0 |
0 |
62 |
+0 |
Total Volume and Open Interest |
1,329 |
8,341 |
-298 |
Crude Oil(NYM) |
Oct10 |
100908 |
73.91 |
75.39 |
73.37 |
74.67 |
+0.58 |
406,641 |
282,708 |
-18,510 |
Nov10 |
100908 |
75.49 |
77.09 |
75.10 |
76.37 |
+0.52 |
175,607 |
202,084 |
+7,498 |
Dec10 |
100908 |
77.24 |
78.60 |
76.65 |
77.91 |
+0.44 |
133,636 |
213,106 |
-6,593 |
Jan11 |
100908 |
78.44 |
79.72 |
77.85 |
79.04 |
+0.31 |
44,239 |
65,540 |
+5,386 |
Feb11 |
100908 |
79.45 |
80.52 |
79.12 |
79.89 |
+0.28 |
15,471 |
33,317 |
+53 |
Mar11 |
100908 |
80.25 |
81.12 |
79.35 |
80.58 |
+0.29 |
12,335 |
47,487 |
+2,260 |
Apr11 |
100908 |
80.07 |
81.58 |
79.91 |
81.09 |
+0.32 |
4,043 |
18,992 |
+82 |
May11 |
100908 |
81.19 |
81.53 |
81.19 |
81.53 |
+0.34 |
2,859 |
13,255 |
+340 |
Jun11 |
100908 |
81.41 |
82.35 |
81.02 |
81.94 |
+0.35 |
12,448 |
56,427 |
+606 |
Jul11 |
100908 |
82.59 |
82.59 |
82.10 |
82.32 |
+0.34 |
1,440 |
26,498 |
+387 |
Aug11 |
100908 |
82.37 |
82.82 |
82.37 |
82.63 |
+0.31 |
1,251 |
9,229 |
+45 |
Sep11 |
100908 |
83.20 |
83.23 |
82.91 |
82.93 |
+0.28 |
2,104 |
11,892 |
+341 |
Oct11 |
100908 |
83.22 |
83.22 |
83.22 |
83.22 |
+0.26 |
785 |
7,799 |
+236 |
Nov11 |
100908 |
83.52 |
83.52 |
83.52 |
83.52 |
+0.24 |
614 |
12,019 |
-190 |
Dec11 |
100908 |
82.70 |
84.35 |
82.70 |
83.85 |
+0.24 |
19,456 |
120,415 |
+642 |
Jan12 |
100908 |
84.05 |
84.05 |
84.05 |
84.05 |
+0.23 |
425 |
10,875 |
+104 |
Total Volume and Open Interest |
838,172 |
1,347,231 |
-6,498 |
e-miNY Crude Oil(NYM) |
Sep10 |
100819 |
75.200 |
76.100 |
73.950 |
74.425 |
-1.000 |
13,704 |
5,369 |
-163 |
Oct10 |
100908 |
73.800 |
75.400 |
73.375 |
74.675 |
+0.575 |
15,789 |
5,630 |
-781 |
Nov10 |
100908 |
75.575 |
77.100 |
75.200 |
76.375 |
+0.525 |
795 |
1,568 |
+199 |
Dec10 |
100908 |
77.175 |
78.600 |
76.800 |
77.900 |
+0.425 |
115 |
1,049 |
+29 |
Jan11 |
100908 |
78.350 |
79.050 |
78.350 |
79.050 |
+0.325 |
6 |
333 |
+2 |
Feb11 |
100908 |
79.900 |
79.900 |
79.900 |
79.900 |
+0.300 |
0 |
5 |
+0 |
Mar11 |
100908 |
80.575 |
80.575 |
80.575 |
80.575 |
+0.275 |
0 |
6 |
+0 |
Apr11 |
100908 |
81.100 |
81.100 |
81.100 |
81.100 |
+0.325 |
0 |
3 |
+0 |
May11 |
100908 |
81.525 |
81.525 |
81.525 |
81.525 |
+0.325 |
0 |
1 |
+0 |
Jun11 |
100908 |
81.950 |
81.950 |
81.950 |
81.950 |
+0.350 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,705 |
8,711 |
-551 |
Heating Oil(NYM) |
Oct10 |
100908 |
206.21 |
210.10 |
205.41 |
208.17 |
+0.74 |
62,607 |
78,036 |
-2,329 |
Nov10 |
100908 |
208.70 |
212.44 |
207.73 |
210.58 |
+0.89 |
18,774 |
48,729 |
+957 |
Dec10 |
100908 |
211.30 |
214.90 |
210.24 |
213.12 |
+1.04 |
19,329 |
59,898 |
+795 |
Jan11 |
100908 |
213.30 |
217.45 |
213.30 |
215.88 |
+1.06 |
5,045 |
35,184 |
+217 |
Feb11 |
100908 |
215.85 |
218.90 |
215.00 |
217.64 |
+1.11 |
1,719 |
14,332 |
+340 |
Mar11 |
100908 |
215.84 |
218.45 |
215.84 |
218.38 |
+1.05 |
1,857 |
12,811 |
-677 |
Apr11 |
100908 |
216.78 |
219.50 |
216.78 |
218.30 |
+0.99 |
595 |
7,426 |
+42 |
May11 |
100908 |
217.41 |
218.39 |
215.42 |
218.39 |
+0.89 |
1,672 |
7,684 |
+89 |
Jun11 |
100908 |
217.89 |
220.09 |
216.92 |
218.70 |
+0.79 |
1,960 |
25,434 |
+144 |
Jul11 |
100908 |
219.60 |
220.28 |
219.37 |
220.28 |
+0.77 |
287 |
2,604 |
+36 |
Aug11 |
100908 |
221.16 |
221.93 |
221.16 |
221.93 |
+0.74 |
82 |
2,292 |
-151 |
Sep11 |
100908 |
223.99 |
223.99 |
223.99 |
223.99 |
+0.70 |
36 |
1,443 |
+6 |
Total Volume and Open Interest |
114,898 |
316,852 |
-594 |
Gasoline(NYMEX) |
Oct10 |
100908 |
192.35 |
195.98 |
190.89 |
193.94 |
+0.65 |
66,048 |
85,736 |
-3,876 |
Nov10 |
100908 |
192.43 |
195.88 |
190.85 |
193.92 |
+0.63 |
31,126 |
55,382 |
+1,877 |
Dec10 |
100908 |
194.04 |
196.65 |
191.79 |
194.81 |
+0.71 |
23,957 |
32,098 |
-9 |
Jan11 |
100908 |
195.72 |
198.57 |
195.17 |
197.00 |
+0.73 |
6,043 |
18,941 |
+477 |
Feb11 |
100908 |
197.99 |
200.58 |
197.66 |
199.42 |
+0.81 |
1,600 |
6,258 |
+67 |
Mar11 |
100908 |
199.42 |
202.98 |
199.15 |
201.84 |
+0.88 |
1,498 |
5,767 |
+161 |
Apr11 |
100908 |
212.00 |
214.72 |
212.00 |
213.77 |
+0.82 |
1,401 |
10,778 |
+554 |
May11 |
100908 |
215.65 |
216.15 |
214.95 |
214.95 |
+0.77 |
560 |
3,729 |
-13 |
Jun11 |
100908 |
214.33 |
217.00 |
214.14 |
215.91 |
+0.72 |
928 |
8,229 |
-287 |
Jul11 |
100908 |
217.25 |
217.25 |
216.20 |
216.20 |
+0.71 |
207 |
2,353 |
+0 |
Total Volume and Open Interest |
134,047 |
239,551 |
-1,262 |
e-miNY RBOB Gasoline(NYM) |
Oct10 |
100908 |
193.90 |
193.94 |
193.90 |
193.90 |
+0.60 |
0 |
2 |
+0 |
Nov10 |
100908 |
193.90 |
193.92 |
193.90 |
193.90 |
+0.60 |
0 |
1 |
+0 |
Dec10 |
100908 |
194.80 |
194.81 |
194.80 |
194.80 |
+0.70 |
0 |
1 |
+0 |
Jan11 |
100908 |
197.00 |
197.00 |
197.00 |
197.00 |
+0.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Oct10 |
100908 |
3.871 |
3.914 |
3.795 |
3.814 |
-0.038 |
111,424 |
191,306 |
+50 |
Nov10 |
100908 |
4.124 |
4.155 |
4.033 |
4.069 |
-0.029 |
46,066 |
151,524 |
+2,715 |
Dec10 |
100908 |
4.419 |
4.434 |
4.310 |
4.351 |
-0.036 |
32,221 |
60,693 |
+2,342 |
Jan11 |
100908 |
4.612 |
4.612 |
4.493 |
4.534 |
-0.037 |
24,675 |
90,035 |
+2,376 |
Feb11 |
100908 |
4.585 |
4.585 |
4.490 |
4.533 |
-0.029 |
3,896 |
25,938 |
+600 |
Mar11 |
100908 |
4.535 |
4.535 |
4.425 |
4.473 |
-0.022 |
7,652 |
53,647 |
+220 |
Apr11 |
100908 |
4.390 |
4.414 |
4.363 |
4.410 |
-0.017 |
7,061 |
53,426 |
+296 |
May11 |
100908 |
4.417 |
4.444 |
4.388 |
4.438 |
-0.014 |
2,145 |
19,344 |
-946 |
Jun11 |
100908 |
4.550 |
4.550 |
4.444 |
4.496 |
-0.011 |
825 |
8,709 |
+120 |
Jul11 |
100908 |
4.543 |
4.577 |
4.517 |
4.567 |
-0.011 |
929 |
7,906 |
+46 |
Aug11 |
100908 |
4.588 |
4.627 |
4.572 |
4.621 |
-0.009 |
1,286 |
7,773 |
+1 |
Sep11 |
100908 |
4.630 |
4.651 |
4.598 |
4.646 |
-0.009 |
1,270 |
7,872 |
+98 |
Oct11 |
100908 |
4.687 |
4.738 |
4.675 |
4.728 |
-0.009 |
4,481 |
22,526 |
+991 |
Nov11 |
100908 |
4.971 |
4.987 |
4.942 |
4.985 |
-0.002 |
256 |
7,200 |
-74 |
Dec11 |
100908 |
5.279 |
5.295 |
5.245 |
5.291 |
+0.001 |
616 |
16,208 |
-7 |
Jan12 |
100908 |
5.450 |
5.475 |
5.412 |
5.474 |
+0.009 |
359 |
14,418 |
+131 |
Total Volume and Open Interest |
251,796 |
827,657 |
+10,508 |
Brent Crude Oil(ICE) |
Oct10 |
100908 |
77.70 |
78.85 |
76.78 |
78.17 |
+0.43 |
201,436 |
167,820 |
-13,118 |
Nov10 |
100908 |
77.52 |
78.90 |
76.95 |
78.22 |
+0.35 |
132,788 |
176,736 |
+164 |
Dec10 |
100908 |
77.96 |
79.36 |
77.45 |
78.70 |
+0.31 |
93,917 |
140,907 |
+4,257 |
Jan11 |
100908 |
78.46 |
79.72 |
78.00 |
79.23 |
+0.27 |
28,025 |
46,675 |
-306 |
Feb11 |
100908 |
79.04 |
80.26 |
78.59 |
79.78 |
+0.22 |
10,940 |
25,633 |
+13 |
Mar11 |
100908 |
79.61 |
80.84 |
79.14 |
80.34 |
+0.21 |
8,883 |
17,992 |
-418 |
Apr11 |
100908 |
80.18 |
81.36 |
79.88 |
80.90 |
+0.19 |
4,653 |
15,881 |
+80 |
May11 |
100908 |
80.71 |
81.91 |
80.40 |
81.43 |
+0.19 |
2,912 |
16,932 |
+6 |
Jun11 |
100908 |
81.29 |
82.40 |
80.75 |
81.94 |
+0.19 |
8,350 |
31,986 |
+28 |
Jul11 |
100908 |
82.42 |
82.42 |
82.42 |
82.42 |
+0.17 |
1,111 |
8,685 |
+195 |
Aug11 |
100908 |
82.83 |
82.83 |
82.83 |
82.83 |
+0.15 |
710 |
4,852 |
-130 |
Sep11 |
100908 |
83.20 |
83.20 |
83.20 |
83.20 |
+0.14 |
1,358 |
6,868 |
+446 |
Oct11 |
100908 |
83.53 |
83.53 |
83.53 |
83.53 |
+0.12 |
281 |
3,832 |
+49 |
Nov11 |
100908 |
83.84 |
83.84 |
83.84 |
83.84 |
+0.10 |
354 |
8,107 |
-292 |
Total Volume and Open Interest |
510,246 |
803,498 |
-7,725 |
Gas Oil(ICE) |
Sep10 |
100908 |
654.25 |
664.75 |
650.25 |
660.50 |
+14.00 |
17,448 |
59,531 |
-2,328 |
Oct10 |
100908 |
656.50 |
667.75 |
652.75 |
663.50 |
+14.25 |
25,946 |
119,153 |
+1,493 |
Nov10 |
100908 |
659.50 |
670.00 |
655.25 |
666.00 |
+14.00 |
6,773 |
68,215 |
+2,602 |
Dec10 |
100908 |
663.00 |
673.00 |
658.00 |
668.75 |
+13.75 |
5,546 |
85,854 |
+487 |
Jan11 |
100908 |
668.00 |
676.00 |
663.00 |
673.25 |
+13.50 |
8,685 |
48,108 |
+785 |
Feb11 |
100908 |
672.50 |
677.00 |
666.25 |
677.00 |
+13.50 |
1,737 |
28,999 |
+104 |
Mar11 |
100908 |
676.50 |
680.50 |
669.75 |
680.50 |
+13.50 |
3,251 |
18,629 |
-457 |
Apr11 |
100908 |
678.50 |
683.50 |
675.50 |
683.50 |
+13.50 |
2,352 |
18,777 |
+328 |
May11 |
100908 |
682.75 |
686.50 |
676.25 |
686.50 |
+13.50 |
1,094 |
16,742 |
-39 |
Jun11 |
100908 |
683.25 |
692.50 |
683.25 |
689.50 |
+13.50 |
4,190 |
49,062 |
+316 |
Total Volume and Open Interest |
259,876 |
635,605 |
+4,956 |
Ethanol(CBOT) |
Sep10 |
100903 |
1.960 |
1.977 |
1.960 |
1.969 |
+0.016 |
72 |
143 |
-72 |
Oct10 |
100908 |
1.900 |
1.909 |
1.900 |
1.906 |
+0.005 |
94 |
844 |
-47 |
Nov10 |
100908 |
1.835 |
1.840 |
1.831 |
1.839 |
+0.007 |
113 |
1,027 |
+6 |
Dec10 |
100908 |
1.819 |
1.822 |
1.814 |
1.820 |
+0.004 |
76 |
1,825 |
-4 |
Jan11 |
100908 |
1.820 |
1.826 |
1.812 |
1.819 |
+0.005 |
8 |
1,335 |
-3 |
Feb11 |
100908 |
1.820 |
1.830 |
1.816 |
1.821 |
+0.001 |
25 |
926 |
+10 |
Mar11 |
100908 |
1.839 |
1.845 |
1.831 |
1.836 |
+0.001 |
10 |
715 |
+5 |
Apr11 |
100908 |
1.860 |
1.860 |
1.839 |
1.845 |
-0.005 |
5 |
667 |
+5 |
Total Volume and Open Interest |
366 |
9,913 |
-8 |
WTI Crude Oil(ICE) |
Oct10 |
100908 |
73.80 |
75.39 |
73.37 |
74.67 |
+0.58 |
121,790 |
81,158 |
-2,486 |
Nov10 |
100908 |
75.58 |
77.09 |
75.10 |
76.37 |
+0.52 |
63,445 |
76,737 |
+9,114 |
Dec10 |
100908 |
77.32 |
78.60 |
76.67 |
77.91 |
+0.44 |
51,931 |
110,940 |
+1,025 |
Jan11 |
100908 |
78.60 |
79.71 |
77.93 |
79.04 |
+0.31 |
14,615 |
23,376 |
+586 |
Feb11 |
100908 |
79.34 |
80.52 |
78.79 |
79.89 |
+0.28 |
4,012 |
11,943 |
+525 |
Mar11 |
100908 |
79.46 |
81.15 |
79.46 |
80.58 |
+0.29 |
5,035 |
13,561 |
+700 |
Apr11 |
100908 |
79.95 |
81.15 |
79.95 |
81.09 |
+0.32 |
1,369 |
8,062 |
+405 |
May11 |
100908 |
80.38 |
81.53 |
80.38 |
81.53 |
+0.34 |
770 |
4,740 |
+98 |
Jun11 |
100908 |
80.74 |
82.41 |
80.73 |
81.94 |
+0.35 |
3,592 |
27,507 |
+532 |
Jul11 |
100908 |
82.32 |
82.32 |
82.32 |
82.32 |
+0.34 |
181 |
10,324 |
+77 |
Aug11 |
100908 |
82.63 |
82.63 |
82.63 |
82.63 |
+0.31 |
88 |
3,940 |
+4 |
Sep11 |
100908 |
82.93 |
82.93 |
82.93 |
82.93 |
+0.28 |
289 |
5,483 |
+368 |
Oct11 |
100908 |
83.22 |
83.22 |
83.22 |
83.22 |
+0.26 |
74 |
3,123 |
-1 |
Nov11 |
100908 |
83.52 |
83.52 |
83.52 |
83.52 |
+0.24 |
87 |
5,891 |
+21 |
Dec11 |
100908 |
82.80 |
84.35 |
82.75 |
83.85 |
+0.24 |
7,902 |
47,326 |
-914 |
Jan12 |
100908 |
84.05 |
84.05 |
84.05 |
84.05 |
+0.23 |
26 |
4,624 |
+0 |
Total Volume and Open Interest |
276,240 |
501,920 |
+10,302 |
US Dollar Index(ICE) |
Sep10 |
100908 |
82.860 |
82.945 |
82.380 |
82.580 |
-0.265 |
30,846 |
18,640 |
-2,829 |
Dec10 |
100908 |
83.200 |
83.245 |
82.700 |
82.895 |
-0.245 |
7,108 |
5,097 |
+2,143 |
Mar11 |
100908 |
83.250 |
83.250 |
83.235 |
83.235 |
-0.245 |
500 |
500 |
+500 |
Total Volume and Open Interest |
38,454 |
24,239 |
-186 |
Australian Dollar(CME) |
Sep10 |
100908 |
91.03 |
91.89 |
90.93 |
91.74 |
+0.59 |
111,952 |
94,601 |
-7,696 |
Dec10 |
100908 |
90.04 |
90.90 |
89.95 |
90.75 |
+0.58 |
24,480 |
33,357 |
+18,777 |
Mar11 |
100908 |
89.76 |
89.76 |
89.18 |
89.76 |
+0.58 |
0 |
232 |
+0 |
Total Volume and Open Interest |
136,432 |
128,346 |
+11,081 |
British Pound(CME) |
Sep10 |
100908 |
153.55 |
155.34 |
153.42 |
154.78 |
+1.36 |
160,920 |
123,316 |
-7,372 |
Dec10 |
100908 |
153.44 |
155.25 |
153.38 |
154.70 |
+1.37 |
24,043 |
22,245 |
+13,543 |
Mar11 |
100908 |
155.09 |
155.09 |
153.24 |
154.61 |
+1.37 |
7 |
150 |
+5 |
Total Volume and Open Interest |
184,970 |
145,712 |
+6,176 |
Canadian Dollar(CME) |
Sep10 |
100908 |
95.44 |
96.65 |
95.14 |
96.46 |
+0.99 |
108,249 |
72,975 |
-12,318 |
Dec10 |
100908 |
95.25 |
96.45 |
94.96 |
96.27 |
+0.99 |
28,105 |
32,521 |
+7,950 |
Mar11 |
100908 |
95.00 |
96.18 |
95.00 |
96.06 |
+0.94 |
70 |
1,409 |
+25 |
Jun11 |
100908 |
94.82 |
95.86 |
94.80 |
95.86 |
+0.94 |
3 |
417 |
+1 |
Total Volume and Open Interest |
136,437 |
107,378 |
-4,335 |
Japanese Yen(CME) |
Sep10 |
100908 |
119.34 |
120.01 |
118.98 |
119.09 |
-0.28 |
180,960 |
107,192 |
-12,065 |
Dec10 |
100908 |
119.52 |
120.11 |
119.11 |
119.22 |
-0.27 |
43,229 |
43,164 |
+24,922 |
Mar11 |
100908 |
119.99 |
119.99 |
119.14 |
119.37 |
-0.25 |
14 |
88 |
+14 |
Total Volume and Open Interest |
224,203 |
150,513 |
+12,871 |
Swiss Franc(CME) |
Sep10 |
100908 |
98.90 |
99.41 |
98.62 |
98.80 |
-0.30 |
61,698 |
57,836 |
-2,238 |
Dec10 |
100908 |
98.96 |
99.50 |
98.71 |
98.90 |
-0.29 |
16,094 |
16,865 |
+10,493 |
Mar11 |
100908 |
99.00 |
99.29 |
99.00 |
99.00 |
-0.29 |
1 |
11 |
+0 |
Total Volume and Open Interest |
77,793 |
74,713 |
+8,255 |
EuroFX(CME) |
Sep10 |
100908 |
126.81 |
127.63 |
126.59 |
127.21 |
+0.21 |
416,476 |
204,249 |
-7,586 |
Dec10 |
100908 |
126.80 |
127.61 |
126.56 |
127.18 |
+0.21 |
60,177 |
53,016 |
+28,018 |
Mar11 |
100908 |
126.89 |
127.40 |
126.80 |
127.16 |
+0.22 |
209 |
516 |
+201 |
Total Volume and Open Interest |
476,862 |
257,788 |
+20,633 |
Mexican Peso(CME) |
Sep10 |
100908 |
765.5 |
770.5 |
764.0 |
767.5 |
+2.0 |
43,311 |
51,472 |
-12,657 |
Oct10 |
100908 |
766.0 |
766.0 |
764.0 |
766.0 |
+2.0 |
|
|
|
Total Volume and Open Interest |
72,742 |
102,861 |
+8,886 |
Brazilian Real(CME) |
Oct10 |
100908 |
576.85 |
576.85 |
576.65 |
576.85 |
+0.20 |
62 |
0 |
-62 |
Nov10 |
100908 |
573.50 |
573.50 |
572.25 |
573.50 |
+1.25 |
0 |
3 |
+0 |
Dec10 |
100908 |
569.85 |
569.85 |
569.60 |
569.85 |
+0.25 |
85 |
3,182 |
+70 |
Jan11 |
100908 |
565.70 |
565.70 |
563.90 |
565.70 |
+1.80 |
|
|
|
Total Volume and Open Interest |
147 |
3,192 |
+8 |
30-Year T-Bonds(CBOT) |
Sep10 |
100908 |
134~130 |
134~250 |
133~090 |
133~200 |
-0~230 |
16,866 |
27,159 |
-7,757 |
Dec10 |
100908 |
133~000 |
133~120 |
131~270 |
132~070 |
-0~230 |
244,852 |
654,322 |
+3,150 |
Mar11 |
100908 |
132~000 |
132~000 |
131~030 |
131~030 |
-0~230 |
0 |
32 |
+0 |
Total Volume and Open Interest |
261,718 |
681,513 |
-4,607 |
10-Year T-Notes(CBOT) |
Sep10 |
100908 |
125~260 |
126~015 |
125~095 |
125~135 |
-0~130 |
56,842 |
95,010 |
-19,481 |
Dec10 |
100908 |
124~280 |
125~035 |
124~100 |
124~140 |
-0~130 |
1,013,801 |
1,672,171 |
+23,210 |
Mar11 |
100908 |
124~055 |
124~060 |
123~240 |
123~240 |
-0~140 |
10 |
68 |
+1 |
Total Volume and Open Interest |
1,070,653 |
1,767,283 |
+3,730 |
5-Year T-Notes(CBOT) |
Sep10 |
100908 |
120~116 |
120~127 |
120~065 |
120~073 |
-0~034 |
40,166 |
70,783 |
-20,461 |
Dec10 |
100908 |
120~011 |
120~027 |
119~091 |
119~099 |
-0~036 |
380,385 |
874,885 |
-10,645 |
Mar11 |
100908 |
118~105 |
119~013 |
118~105 |
118~105 |
-0~036 |
|
|
|
Total Volume and Open Interest |
420,551 |
945,668 |
-31,106 |
2 Year T-Notes(CBOT) |
Sep10 |
100908 |
109~090 |
109~092 |
109~082 |
109~083 |
-0~008 |
21,532 |
17,762 |
-12,817 |
Dec10 |
100908 |
109~071 |
109~073 |
109~059 |
109~061 |
-0~010 |
162,866 |
656,209 |
+1,508 |
Mar11 |
100908 |
109~031 |
109~041 |
109~031 |
109~031 |
-0~010 |
|
|
|
Total Volume and Open Interest |
184,398 |
673,971 |
-11,309 |
Eurodollars(CME) |
Sep10 |
100908 |
99.698 |
99.700 |
99.690 |
99.698 |
unch |
182,417 |
790,979 |
+12,438 |
Dec10 |
100908 |
99.565 |
99.575 |
99.500 |
99.535 |
-0.015 |
332,843 |
1,095,524 |
+18,814 |
Mar11 |
100908 |
99.515 |
99.515 |
99.435 |
99.460 |
-0.040 |
276,411 |
1,127,149 |
-9,599 |
Jun11 |
100908 |
99.425 |
99.435 |
99.355 |
99.375 |
-0.045 |
205,220 |
843,034 |
-6,641 |
Sep11 |
100908 |
99.315 |
99.335 |
99.260 |
99.275 |
-0.045 |
231,099 |
968,149 |
-7,212 |
Dec11 |
100908 |
99.175 |
99.195 |
99.125 |
99.135 |
-0.045 |
227,931 |
758,905 |
+17,680 |
Mar12 |
100908 |
99.025 |
99.040 |
98.970 |
98.985 |
-0.040 |
135,743 |
504,457 |
-4,753 |
Jun12 |
100908 |
98.845 |
98.870 |
98.800 |
98.815 |
-0.040 |
126,043 |
389,718 |
-1,282 |
Sep12 |
100908 |
98.675 |
98.705 |
98.630 |
98.650 |
-0.035 |
114,664 |
313,765 |
+24,403 |
Dec12 |
100908 |
98.490 |
98.515 |
98.440 |
98.465 |
-0.025 |
76,365 |
205,881 |
+6,178 |
Mar13 |
100908 |
98.325 |
98.350 |
98.270 |
98.300 |
-0.025 |
41,755 |
200,072 |
+1,220 |
Jun13 |
100908 |
98.150 |
98.170 |
98.080 |
98.110 |
-0.025 |
41,734 |
136,186 |
+1,756 |
Sep13 |
100908 |
97.975 |
97.995 |
97.900 |
97.925 |
-0.030 |
11,440 |
102,204 |
+4 |
Dec13 |
100908 |
97.785 |
97.800 |
97.710 |
97.735 |
-0.035 |
9,974 |
81,434 |
+2 |
Mar14 |
100908 |
97.630 |
97.650 |
97.550 |
97.575 |
-0.040 |
9,259 |
75,543 |
-511 |
Jun14 |
100908 |
97.465 |
97.500 |
97.380 |
97.405 |
-0.045 |
9,487 |
54,074 |
+696 |
Sep14 |
100908 |
97.310 |
97.330 |
97.210 |
97.235 |
-0.050 |
5,479 |
39,996 |
-530 |
Dec14 |
100908 |
97.135 |
97.170 |
97.040 |
97.060 |
-0.055 |
4,209 |
61,645 |
-203 |
Total Volume and Open Interest |
2,073,627 |
7,933,258 |
+56,329 |
30 Day Federal Funds(CBOT) |
Sep10 |
100908 |
99.812 |
99.815 |
99.812 |
99.815 |
unch |
3,757 |
53,107 |
-217 |
Oct10 |
100908 |
99.810 |
99.815 |
99.805 |
99.815 |
unch |
2,421 |
63,787 |
-940 |
Nov10 |
100908 |
99.815 |
99.815 |
99.805 |
99.815 |
unch |
1,178 |
81,835 |
-366 |
Dec10 |
100908 |
99.820 |
99.820 |
99.810 |
99.820 |
unch |
1,069 |
76,611 |
-171 |
Jan11 |
100908 |
99.820 |
99.830 |
99.815 |
99.820 |
-0.005 |
1,325 |
61,801 |
-144 |
Feb11 |
100908 |
99.815 |
99.820 |
99.805 |
99.810 |
-0.005 |
497 |
56,178 |
-58 |
Total Volume and Open Interest |
18,006 |
565,622 |
-1,331 |
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 |
100908 |
99.645 |
99.645 |
99.645 |
99.645 |
unch |
0 |
1,389 |
+0 |
Dec10 |
100908 |
99.675 |
99.680 |
99.675 |
99.675 |
-0.005 |
0 |
627 |
+0 |
Mar11 |
100908 |
99.685 |
99.688 |
99.685 |
99.685 |
-0.003 |
0 |
367 |
+0 |
Jun11 |
100908 |
99.698 |
99.715 |
99.698 |
99.698 |
-0.017 |
|
|
|
Sep11 |
100908 |
99.690 |
99.705 |
99.690 |
99.690 |
-0.015 |
|
|
|
Dec11 |
100908 |
99.695 |
99.710 |
99.695 |
99.695 |
-0.015 |
|
|
|
Mar12 |
100908 |
99.660 |
99.675 |
99.660 |
99.660 |
-0.015 |
|
|
|
Jun12 |
100908 |
99.710 |
99.725 |
99.710 |
99.710 |
-0.015 |
|
|
|
Sep12 |
100908 |
99.770 |
99.785 |
99.770 |
99.770 |
-0.015 |
|
|
|
Dec12 |
100908 |
99.465 |
99.480 |
99.465 |
99.465 |
-0.015 |
|
|
|
Total Volume and Open Interest |
0 |
2,383 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec10 |
100908 |
99.68 |
99.68 |
99.67 |
99.68 |
0.00 |
12 |
1,879 |
+0 |
Mar11 |
100908 |
99.69 |
99.69 |
99.68 |
99.68 |
0.00 |
1 |
2,040 |
-1 |
Jun11 |
100908 |
99.70 |
99.70 |
99.70 |
99.70 |
-0.02 |
0 |
3,635 |
+0 |
Sep11 |
100908 |
99.69 |
99.69 |
99.69 |
99.69 |
-0.01 |
0 |
111 |
+0 |
Dec11 |
100908 |
99.69 |
99.69 |
99.69 |
99.69 |
-0.01 |
2 |
110 |
+0 |
Mar12 |
100908 |
99.66 |
99.66 |
99.66 |
99.66 |
-0.01 |
0 |
305 |
+0 |
Jun12 |
100908 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
0 |
754 |
+0 |
Sep12 |
100908 |
99.77 |
99.77 |
99.77 |
99.77 |
-0.02 |
0 |
310 |
+0 |
Total Volume and Open Interest |
26 |
12,706 |
-9 |
Japanese Gov't Bonds(SGX) |
Dec10 |
100908 |
141.47 |
141.78 |
141.42 |
141.60 |
+0.16 |
13,427 |
20,117 |
+9,461 |
Mar11 |
100908 |
139.51 |
139.51 |
139.51 |
139.51 |
+0.16 |
|
|
|
Jun11 |
100908 |
137.42 |
137.42 |
137.42 |
137.42 |
+0.16 |
|
|
|
Total Volume and Open Interest |
27,689 |
27,629 |
-2,360 |
Euro-Bund(EUREX) |
Sep10 |
100908 |
133.25 |
133.65 |
133.04 |
133.44 |
+0.24 |
754,947 |
10,110 |
-339,027 |
Dec10 |
100908 |
131.73 |
132.14 |
131.10 |
131.25 |
-0.45 |
1,362,217 |
929,081 |
+146,141 |
Mar11 |
100908 |
131.62 |
132.06 |
131.20 |
131.25 |
-0.43 |
163 |
297 |
+107 |
Total Volume and Open Interest |
2,117,327 |
939,488 |
-192,779 |
Euro-Bobl(EUREX) |
Sep10 |
100908 |
122.63 |
122.85 |
122.56 |
122.68 |
+0.02 |
434,671 |
3,889 |
-213,416 |
Dec10 |
100908 |
121.20 |
121.36 |
120.86 |
120.92 |
-0.34 |
727,522 |
744,009 |
+106,345 |
Mar11 |
100908 |
120.74 |
120.74 |
120.74 |
120.74 |
+0.08 |
|
|
|
Total Volume and Open Interest |
1,162,193 |
747,898 |
-107,071 |
3-Mth Euribor(EUREX) |
Sep10 |
100908 |
99.125 |
99.125 |
99.120 |
99.120 |
-0.005 |
22 |
3,377 |
-22 |
Dec10 |
100908 |
99.065 |
99.065 |
99.040 |
99.040 |
-0.025 |
13 |
3,310 |
-3 |
Mar11 |
100908 |
99.025 |
99.025 |
99.000 |
99.000 |
-0.030 |
5 |
1,924 |
-1 |
Total Volume and Open Interest |
74 |
13,159 |
-37 |
Long Gilt(LIFFE) |
Sep10 |
100908 |
125~26 |
126~03 |
125~02 |
125~05 |
-0~25 |
1,807 |
17,307 |
-951 |
Dec10 |
100908 |
124~15 |
124~24 |
123~20 |
123~25 |
-0~24 |
112,860 |
301,368 |
+15,355 |
Total Volume and Open Interest |
114,667 |
318,675 |
+14,404 |
3-Mth Short Sterling(LIFFE) |
Sep10 |
100908 |
99.26 |
99.27 |
99.25 |
99.26 |
+0.01 |
43,175 |
303,673 |
-18,475 |
Dec10 |
100908 |
99.19 |
99.19 |
99.14 |
99.15 |
-0.03 |
66,056 |
331,821 |
-2,172 |
Mar11 |
100908 |
99.14 |
99.14 |
99.09 |
99.09 |
-0.04 |
26,958 |
299,200 |
-3,746 |
Jun11 |
100908 |
99.07 |
99.08 |
99.02 |
99.02 |
-0.05 |
28,793 |
300,538 |
-4,700 |
Sep11 |
100908 |
98.98 |
98.99 |
98.93 |
98.93 |
-0.05 |
45,337 |
354,839 |
-1,812 |
Dec11 |
100908 |
98.85 |
98.86 |
98.79 |
98.80 |
-0.05 |
56,104 |
407,279 |
+14,459 |
Total Volume and Open Interest |
343,150 |
2,555,367 |
+7,497 |
3-Mth Euribor(LIFFE) |
Sep10 |
100908 |
99.125 |
99.125 |
99.115 |
99.120 |
-0.005 |
45,198 |
599,325 |
-4,717 |
Dec10 |
100908 |
99.060 |
99.070 |
99.035 |
99.040 |
-0.025 |
118,534 |
634,271 |
-2,679 |
Mar11 |
100908 |
99.035 |
99.040 |
98.995 |
99.000 |
-0.030 |
134,059 |
601,559 |
+969 |
Total Volume and Open Interest |
876,065 |
3,765,531 |
+1,893 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100908 |
95.23 |
95.24 |
95.22 |
95.24 |
+0.01 |
27,032 |
61,990 |
-8,966 |
Dec10 |
100908 |
95.21 |
95.23 |
95.19 |
95.21 |
unch |
35,516 |
221,982 |
-4,757 |
Mar11 |
100908 |
95.16 |
95.19 |
95.15 |
95.16 |
unch |
19,565 |
115,441 |
-2,374 |
Jun11 |
100908 |
95.13 |
95.17 |
95.12 |
95.14 |
+0.01 |
10,036 |
72,212 |
+641 |
Sep11 |
100908 |
95.12 |
95.14 |
95.10 |
95.12 |
+0.01 |
3,385 |
43,820 |
-1,743 |
Dec11 |
100908 |
95.10 |
95.10 |
95.06 |
95.08 |
+0.01 |
1,333 |
31,703 |
-920 |
Mar12 |
100908 |
95.03 |
95.08 |
95.03 |
95.05 |
+0.01 |
375 |
32,211 |
-44 |
Jun12 |
100908 |
95.04 |
95.05 |
95.02 |
95.02 |
unch |
583 |
13,476 |
+335 |
Sep12 |
100908 |
95.02 |
95.02 |
94.99 |
94.99 |
-0.01 |
24 |
2,719 |
+23 |
Dec12 |
100908 |
94.97 |
94.97 |
94.97 |
94.97 |
-0.02 |
1 |
1,200 |
+1 |
Total Volume and Open Interest |
97,900 |
598,079 |
-17,767 |
10-Year Aus T-Bonds(SFE) |
Sep10 |
100908 |
95.15 |
95.17 |
95.11 |
95.13 |
-0.01 |
46,193 |
361,475 |
-4,608 |
Dec10 |
100908 |
95.13 |
95.14 |
95.09 |
95.10 |
-0.01 |
1,261 |
2,168 |
+985 |
Total Volume and Open Interest |
47,454 |
363,643 |
-3,623 |
3-Year Aus T-Bonds(SFE) |
Sep10 |
100908 |
95.49 |
95.52 |
95.47 |
95.50 |
+0.02 |
123,510 |
555,082 |
-31,314 |
Dec10 |
100908 |
95.49 |
95.51 |
95.46 |
95.49 |
+0.02 |
619 |
1,011 |
+493 |
Total Volume and Open Interest |
124,129 |
556,093 |
-30,821 |
Gold(CMX) |
Oct10 |
100908 |
1256.5 |
1263.2 |
1253.5 |
1256.1 |
-1.8 |
5,476 |
41,063 |
+219 |
Dec10 |
100908 |
1257.3 |
1264.7 |
1254.6 |
1257.5 |
-1.8 |
109,658 |
390,255 |
+2,864 |
Feb11 |
100908 |
1261.0 |
1265.0 |
1258.5 |
1259.1 |
-1.7 |
1,151 |
21,823 |
+355 |
Apr11 |
100908 |
1261.5 |
1264.2 |
1258.5 |
1260.5 |
-1.6 |
444 |
17,902 |
+149 |
Jun11 |
100908 |
1263.3 |
1265.9 |
1262.1 |
1262.1 |
-1.5 |
127 |
15,992 |
-32 |
Aug11 |
100908 |
1263.7 |
1263.7 |
1263.7 |
1263.7 |
-1.4 |
252 |
9,007 |
+169 |
Oct11 |
100908 |
1265.5 |
1265.5 |
1265.5 |
1265.5 |
-1.3 |
55 |
7,386 |
+15 |
Dec11 |
100908 |
1267.6 |
1271.4 |
1267.0 |
1267.4 |
-1.2 |
262 |
15,008 |
-22 |
Feb12 |
100908 |
1269.4 |
1269.4 |
1269.4 |
1269.4 |
-1.2 |
3 |
6,671 |
+0 |
Apr12 |
100908 |
1271.5 |
1271.5 |
1271.5 |
1271.5 |
-1.2 |
65 |
6,221 |
+65 |
Jun12 |
100908 |
1274.2 |
1274.2 |
1274.2 |
1274.2 |
-1.0 |
90 |
8,433 |
-35 |
Total Volume and Open Interest |
120,048 |
585,564 |
+5,437 |
Silver(CMX) |
Sep10 |
100908 |
1986.0 |
2011.0 |
1986.0 |
1997.8 |
+9.5 |
352 |
1,621 |
-143 |
Dec10 |
100908 |
1983.5 |
2018.0 |
1982.0 |
2000.9 |
+9.5 |
35,393 |
98,957 |
+736 |
Mar11 |
100908 |
1997.0 |
2021.0 |
1997.0 |
2005.7 |
+9.8 |
810 |
13,354 |
+331 |
May11 |
100908 |
2013.0 |
2013.0 |
2007.5 |
2008.2 |
+10.0 |
215 |
8,256 |
+193 |
Jul11 |
100908 |
2014.0 |
2014.0 |
2005.0 |
2010.6 |
+10.2 |
486 |
5,992 |
+417 |
Sep11 |
100908 |
2012.7 |
2012.7 |
2012.7 |
2012.7 |
+10.2 |
207 |
1,488 |
+203 |
Dec11 |
100908 |
2012.5 |
2017.0 |
2012.5 |
2015.6 |
+10.2 |
102 |
4,176 |
+18 |
Total Volume and Open Interest |
37,773 |
139,522 |
+1,726 |
Platinum(NYMEX) |
Oct10 |
100908 |
1558.3 |
1566.2 |
1547.0 |
1562.2 |
+5.9 |
5,056 |
27,601 |
-220 |
Jan11 |
100908 |
1563.5 |
1570.7 |
1560.8 |
1568.0 |
+6.5 |
1,134 |
4,717 |
+956 |
Apr11 |
100908 |
1570.0 |
1570.0 |
1570.0 |
1570.0 |
+6.5 |
24 |
323 |
+24 |
Jul11 |
100908 |
1570.0 |
1570.0 |
1570.0 |
1570.0 |
+6.5 |
|
|
|
Total Volume and Open Interest |
6,214 |
32,647 |
+760 |
Palladium(NYMEX) |
Sep10 |
100908 |
524.70 |
527.20 |
524.70 |
525.50 |
+3.90 |
86 |
136 |
+32 |
Dec10 |
100908 |
522.65 |
528.80 |
521.30 |
527.10 |
+3.90 |
2,070 |
21,467 |
+293 |
Mar11 |
100908 |
527.50 |
529.75 |
527.50 |
528.10 |
+3.60 |
6 |
73 |
+3 |
Total Volume and Open Interest |
2,162 |
21,688 |
+328 |
Copper(CMX) |
Sep10 |
100908 |
346.10 |
350.00 |
344.70 |
349.05 |
+2.70 |
757 |
3,381 |
-223 |
Dec10 |
100908 |
346.30 |
351.50 |
345.10 |
350.05 |
+3.00 |
26,581 |
94,335 |
-3,372 |
Mar11 |
100908 |
347.60 |
352.45 |
345.95 |
351.15 |
+3.20 |
1,649 |
19,876 |
+656 |
May11 |
100908 |
349.00 |
352.35 |
348.00 |
351.30 |
+3.20 |
153 |
3,463 |
+112 |
Jul11 |
100908 |
351.50 |
351.70 |
351.35 |
351.35 |
+3.15 |
8 |
2,927 |
+1 |
Total Volume and Open Interest |
29,640 |
137,079 |
-2,840 |
DJIA Index(CBOT) |
Sep10 |
100908 |
10333 |
10420 |
10305 |
10392 |
+54 |
443 |
10,008 |
-48 |
Dec10 |
100908 |
10282 |
10350 |
10282 |
10326 |
+54 |
30 |
88 |
+13 |
Mar11 |
100908 |
10220 |
10263 |
10206 |
10263 |
+57 |
|
|
|
Jun11 |
100908 |
10207 |
10207 |
10153 |
10207 |
+54 |
|
|
|
Total Volume and Open Interest |
473 |
10,096 |
-35 |
E-mini DJIA Index(CBOT) |
Sep10 |
100908 |
10334 |
10421 |
10297 |
10392 |
+54 |
116,342 |
81,960 |
-3,223 |
Dec10 |
100908 |
10275 |
10353 |
10233 |
10326 |
+54 |
896 |
1,104 |
+189 |
Mar11 |
100908 |
10263 |
10263 |
10263 |
10263 |
+57 |
0 |
16 |
+0 |
Jun11 |
100908 |
10207 |
10207 |
10207 |
10207 |
+54 |
0 |
1 |
+0 |
Total Volume and Open Interest |
117,238 |
83,081 |
-3,034 |
S & P 500(CME) |
Sep10 |
100908 |
1091.40 |
1103.00 |
1086.40 |
1099.30 |
+8.10 |
37,248 |
290,993 |
-8,205 |
Dec10 |
100908 |
1088.00 |
1097.50 |
1087.50 |
1094.40 |
+8.10 |
23,656 |
45,635 |
+19,395 |
Mar11 |
100908 |
1089.40 |
1092.20 |
1087.20 |
1089.40 |
+8.20 |
106 |
837 |
-68 |
Jun11 |
100908 |
1084.80 |
1087.50 |
1082.50 |
1084.80 |
+8.30 |
0 |
1,118 |
+0 |
Total Volume and Open Interest |
61,010 |
338,583 |
+11,122 |
S & P 500 E-Mini(Globex) |
Sep10 |
100908 |
1091.50 |
1103.00 |
1086.25 |
1099.25 |
+8.00 |
1,751,617 |
2,803,647 |
-46,919 |
Dec10 |
100908 |
1086.25 |
1097.75 |
1081.75 |
1094.50 |
+8.25 |
129,448 |
222,003 |
+111,829 |
Total Volume and Open Interest |
1,881,148 |
3,025,949 |
+64,908 |
NASDAQ 100(CME) |
Sep10 |
100908 |
1857.50 |
1889.00 |
1852.80 |
1877.50 |
+20.00 |
704 |
24,781 |
-47 |
Dec10 |
100908 |
1861.00 |
1885.00 |
1861.00 |
1875.00 |
+20.00 |
23 |
159 |
+1 |
Mar11 |
100908 |
1872.50 |
1873.50 |
1872.50 |
1872.50 |
+20.00 |
|
|
|
Total Volume and Open Interest |
727 |
24,940 |
-46 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100908 |
1857.30 |
1888.00 |
1852.30 |
1877.50 |
+20.00 |
271,396 |
345,499 |
+2,970 |
Dec10 |
100908 |
1854.80 |
1885.00 |
1851.30 |
1875.00 |
+20.00 |
3,611 |
4,049 |
+923 |
Total Volume and Open Interest |
275,014 |
349,561 |
+3,891 |
S & P Midcap 400(CME) |
Sep10 |
100908 |
758.50 |
762.00 |
758.50 |
759.60 |
+3.30 |
0 |
3,494 |
+0 |
Dec10 |
100908 |
757.30 |
757.30 |
757.30 |
757.30 |
+3.30 |
|
|
|
Mar11 |
100908 |
755.30 |
755.30 |
755.30 |
755.30 |
+3.30 |
|
|
|
Total Volume and Open Interest |
0 |
3,494 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep10 |
100908 |
9070 |
9150 |
9000 |
9120 |
+20 |
26,554 |
27,005 |
-3,043 |
Dec10 |
100908 |
9090 |
9135 |
8990 |
9110 |
+20 |
19,891 |
17,930 |
+13,811 |
Total Volume and Open Interest |
46,445 |
44,935 |
+10,768 |
Nikkei 225(SGX) |
Sep10 |
100908 |
9185 |
9190 |
8995 |
9030 |
-175 |
130,757 |
198,448 |
-9,719 |
Dec10 |
100908 |
9140 |
9140 |
8940 |
8970 |
-180 |
46,219 |
61,207 |
+32,115 |
Mar11 |
100908 |
8960 |
8970 |
8960 |
8970 |
-175 |
0 |
41 |
+0 |
Total Volume and Open Interest |
177,369 |
269,795 |
+22,580 |
CAC 40(EURONEXT) |
Sep10 |
100908 |
3637.0 |
3688.5 |
3613.0 |
3675.5 |
+32.0 |
108,593 |
416,241 |
+6,636 |
Oct10 |
100908 |
3636.0 |
3685.0 |
3624.0 |
3677.0 |
+32.0 |
770 |
1,961 |
+444 |
Nov10 |
100908 |
3659.5 |
3659.5 |
3659.5 |
3659.5 |
+32.0 |
|
|
|
Total Volume and Open Interest |
109,679 |
420,582 |
+7,366 |
Hang Seng Index(HKFE) |
Sep10 |
100908 |
21189 |
21219 |
21028 |
21031 |
-338 |
64,412 |
92,516 |
+1,141 |
Oct10 |
100908 |
21192 |
21208 |
21024 |
21025 |
-345 |
3,421 |
3,704 |
+2,623 |
Total Volume and Open Interest |
68,101 |
98,559 |
+3,751 |
DAX(EUREX) |
Sep10 |
100908 |
6104.0 |
6182.0 |
6063.0 |
6169.0 |
+47.0 |
124,959 |
140,286 |
-415 |
Dec10 |
100908 |
6110.5 |
6187.0 |
6074.5 |
6176.5 |
+47.0 |
4,129 |
16,560 |
+1,215 |
Mar11 |
100908 |
6115.5 |
6191.0 |
6085.0 |
6187.5 |
+47.0 |
273 |
3,201 |
-29 |
Total Volume and Open Interest |
129,361 |
160,047 |
+771 |
FT-SE 100(EURONEXT) |
Sep10 |
100908 |
5384.50 |
5447.00 |
5360.00 |
5436.50 |
+25.00 |
116,867 |
651,619 |
+3,695 |
Dec10 |
100908 |
5363.00 |
5425.00 |
5343.00 |
5416.00 |
+25.50 |
22,423 |
43,842 |
+26,226 |
Mar11 |
100908 |
5322.00 |
5372.50 |
5308.50 |
5372.50 |
+25.50 |
0 |
980 |
+0 |
Total Volume and Open Interest |
139,296 |
696,701 |
+29,927 |
SPI 200(SFE) |
Sep10 |
100908 |
4574.0 |
4575.0 |
4527.0 |
4538.0 |
-39.0 |
29,296 |
234,476 |
-1,238 |
Dec10 |
100908 |
4587.0 |
4590.0 |
4551.0 |
4560.0 |
-39.0 |
1,216 |
7,632 |
+1,012 |
Mar11 |
100908 |
4557.0 |
4557.0 |
4549.0 |
4549.0 |
-39.0 |
2 |
1,538 |
+0 |
Total Volume and Open Interest |
30,515 |
244,577 |
-225 |
GSCI(CME) |
Sep10 |
100908 |
514.00 |
517.80 |
514.00 |
517.00 |
+2.00 |
341 |
13,624 |
-74 |
Oct10 |
100908 |
520.20 |
524.00 |
520.20 |
523.10 |
+1.80 |
101 |
238 |
+95 |
Nov10 |
100908 |
530.00 |
530.00 |
530.00 |
530.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
442 |
13,862 |
+21 |
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. |
|
|