|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri September 10, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep10 |
100910 |
1025.00 |
1034.00 |
1022.25 |
1023.50 |
-14.25 |
354 |
1,164 |
-117 |
Nov10 |
100910 |
1045.00 |
1047.50 |
1030.00 |
1031.00 |
-15.00 |
53,623 |
307,946 |
+2,190 |
Jan11 |
100910 |
1054.00 |
1055.75 |
1040.25 |
1040.25 |
-15.00 |
11,025 |
95,293 |
+357 |
Mar11 |
100910 |
1060.00 |
1062.00 |
1045.75 |
1048.00 |
-14.00 |
5,398 |
30,979 |
+872 |
May11 |
100910 |
1061.50 |
1064.00 |
1049.75 |
1051.50 |
-12.50 |
2,539 |
38,663 |
+307 |
Jul11 |
100910 |
1066.00 |
1069.00 |
1056.00 |
1056.25 |
-13.00 |
3,007 |
27,022 |
+258 |
Aug11 |
100910 |
1056.00 |
1056.00 |
1047.25 |
1047.25 |
-12.50 |
58 |
222 |
+12 |
Sep11 |
100910 |
1037.50 |
1041.50 |
1033.00 |
1033.00 |
-8.50 |
29 |
233 |
-1 |
Nov11 |
100910 |
1027.00 |
1031.00 |
1022.00 |
1022.00 |
-6.00 |
3,039 |
32,099 |
+1,018 |
Jan12 |
100910 |
1031.00 |
1031.00 |
1025.75 |
1025.75 |
-6.00 |
1 |
197 |
+0 |
Mar12 |
100910 |
1027.75 |
1033.75 |
1027.75 |
1027.75 |
-6.00 |
1 |
85 |
+0 |
May12 |
100910 |
1034.00 |
1034.00 |
1027.75 |
1027.75 |
-6.00 |
1 |
88 |
-1 |
Jul12 |
100910 |
1036.50 |
1042.50 |
1036.50 |
1036.50 |
-6.00 |
1 |
108 |
+0 |
Aug12 |
100910 |
1030.50 |
1036.50 |
1030.50 |
1030.50 |
-6.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
79,106 |
535,621 |
+4,895 |
Soybean Meal(CBOT) |
Sep10 |
100910 |
305.50 |
305.50 |
294.00 |
297.20 |
-8.30 |
884 |
1,366 |
-436 |
Oct10 |
100910 |
299.00 |
299.60 |
291.00 |
291.20 |
-7.80 |
8,751 |
27,331 |
-632 |
Dec10 |
100910 |
301.90 |
302.50 |
293.20 |
293.70 |
-8.30 |
23,279 |
133,052 |
+331 |
Jan11 |
100910 |
301.50 |
302.90 |
294.60 |
294.60 |
-8.00 |
2,187 |
11,989 |
+299 |
Mar11 |
100910 |
303.10 |
303.70 |
297.00 |
297.00 |
-6.70 |
1,224 |
11,864 |
+9 |
May11 |
100910 |
303.20 |
304.10 |
297.30 |
297.30 |
-6.30 |
1,324 |
11,901 |
+151 |
Jul11 |
100910 |
305.00 |
305.10 |
298.00 |
298.40 |
-6.10 |
1,306 |
8,496 |
+14 |
Aug11 |
100910 |
298.50 |
301.00 |
295.40 |
295.40 |
-5.60 |
124 |
1,680 |
+93 |
Sep11 |
100910 |
295.00 |
295.30 |
290.90 |
290.90 |
-4.40 |
21 |
1,353 |
-2 |
Oct11 |
100910 |
283.00 |
286.30 |
283.00 |
283.00 |
-3.30 |
114 |
757 |
-10 |
Total Volume and Open Interest |
39,649 |
214,235 |
-188 |
Soybean Oil(CBOT) |
Sep10 |
100910 |
41.13 |
41.36 |
40.97 |
41.25 |
+0.17 |
2,375 |
1,728 |
-482 |
Oct10 |
100910 |
41.25 |
41.59 |
41.01 |
41.36 |
+0.17 |
11,053 |
33,715 |
-1,350 |
Dec10 |
100910 |
41.69 |
41.98 |
41.40 |
41.76 |
+0.17 |
41,090 |
165,361 |
+286 |
Jan11 |
100910 |
41.90 |
42.27 |
41.79 |
42.07 |
+0.17 |
9,143 |
28,781 |
+2,999 |
Mar11 |
100910 |
42.18 |
42.55 |
42.01 |
42.35 |
+0.17 |
4,374 |
17,087 |
+810 |
May11 |
100910 |
42.42 |
42.71 |
42.24 |
42.55 |
+0.17 |
1,086 |
11,066 |
+66 |
Jul11 |
100910 |
42.55 |
42.82 |
42.50 |
42.77 |
+0.17 |
2,301 |
9,930 |
+66 |
Aug11 |
100910 |
42.75 |
42.95 |
42.75 |
42.87 |
+0.17 |
77 |
587 |
+37 |
Sep11 |
100910 |
43.00 |
43.00 |
42.76 |
42.93 |
+0.17 |
82 |
373 |
+1 |
Oct11 |
100910 |
43.00 |
43.10 |
42.81 |
42.98 |
+0.17 |
136 |
271 |
-8 |
Total Volume and Open Interest |
72,629 |
274,172 |
+2,979 |
Canola(WCE) |
Nov10 |
100910 |
459.3 |
466.3 |
453.0 |
458.1 |
-1.2 |
12,685 |
107,702 |
-4,352 |
Jan11 |
100910 |
463.6 |
470.0 |
458.9 |
463.3 |
-0.9 |
5,483 |
29,113 |
+2,616 |
Mar11 |
100910 |
470.0 |
471.4 |
460.8 |
467.2 |
-1.2 |
1,699 |
5,348 |
+8 |
May11 |
100910 |
467.1 |
474.4 |
460.8 |
470.0 |
-0.3 |
49 |
2,059 |
+13 |
Jul11 |
100910 |
471.5 |
476.9 |
468.0 |
470.7 |
-2.1 |
289 |
3,507 |
+63 |
Total Volume and Open Interest |
20,233 |
150,152 |
-1,656 |
Corn(CBOT) |
Sep10 |
100910 |
456.00 |
465.50 |
448.25 |
464.00 |
+7.75 |
10,735 |
6,101 |
-1,138 |
Dec10 |
100910 |
470.00 |
479.50 |
467.25 |
478.25 |
+7.50 |
198,492 |
821,001 |
-9,571 |
Mar11 |
100910 |
483.00 |
492.50 |
480.25 |
491.25 |
+7.25 |
86,268 |
231,230 |
+10,588 |
May11 |
100910 |
486.50 |
496.00 |
484.00 |
494.75 |
+7.25 |
12,757 |
44,389 |
+313 |
Jul11 |
100910 |
489.25 |
498.75 |
487.25 |
497.50 |
+7.75 |
29,655 |
103,968 |
+317 |
Sep11 |
100910 |
472.00 |
477.00 |
468.00 |
476.25 |
+3.00 |
2,578 |
19,058 |
-84 |
Dec11 |
100910 |
456.00 |
460.00 |
452.00 |
459.25 |
+2.00 |
25,486 |
120,222 |
+2,641 |
Mar12 |
100910 |
465.00 |
469.50 |
462.25 |
467.25 |
+2.00 |
943 |
9,152 |
-76 |
May12 |
100910 |
470.00 |
472.00 |
470.00 |
471.75 |
+1.75 |
23 |
1,363 |
+1 |
Jul12 |
100910 |
474.00 |
476.25 |
470.00 |
476.25 |
+2.25 |
435 |
3,985 |
+23 |
Total Volume and Open Interest |
368,009 |
1,375,870 |
+3,226 |
Wheat(CBOT) |
Sep10 |
100910 |
704.00 |
708.50 |
690.25 |
704.75 |
-2.00 |
2,133 |
2,113 |
-782 |
Dec10 |
100910 |
736.00 |
744.25 |
717.00 |
736.75 |
-1.25 |
50,049 |
266,997 |
+2,448 |
Mar11 |
100910 |
763.50 |
772.50 |
746.00 |
765.75 |
-0.50 |
10,919 |
78,829 |
+2,188 |
May11 |
100910 |
762.00 |
773.50 |
751.75 |
770.00 |
+2.75 |
3,172 |
19,391 |
+999 |
Jul11 |
100910 |
732.75 |
747.50 |
723.50 |
741.75 |
+3.00 |
4,369 |
70,282 |
+942 |
Sep11 |
100910 |
736.00 |
751.50 |
728.25 |
746.25 |
+3.75 |
225 |
9,175 |
-14 |
Total Volume and Open Interest |
73,968 |
485,445 |
+7,045 |
Wheat(KCBT) |
Sep10 |
100910 |
746.50 |
753.00 |
734.25 |
747.25 |
-0.25 |
209 |
189 |
-100 |
Dec10 |
100910 |
757.00 |
767.50 |
741.00 |
759.25 |
-0.75 |
12,259 |
106,567 |
+138 |
Mar11 |
100910 |
769.00 |
780.00 |
753.50 |
772.25 |
+0.25 |
3,591 |
53,971 |
+219 |
May11 |
100910 |
762.25 |
776.50 |
756.00 |
768.25 |
+1.25 |
267 |
8,076 |
+79 |
Jul11 |
100910 |
734.75 |
750.00 |
721.75 |
740.25 |
+3.25 |
1,234 |
28,463 |
+137 |
Sep11 |
100910 |
738.00 |
750.25 |
726.25 |
742.50 |
+1.50 |
167 |
3,105 |
+39 |
Total Volume and Open Interest |
17,790 |
204,756 |
+553 |
Wheat(MGE) |
Sep10 |
100910 |
733.50 |
752.25 |
733.00 |
742.75 |
unch |
18 |
160 |
-11 |
Dec10 |
100910 |
757.00 |
766.75 |
741.25 |
757.00 |
-2.50 |
5,005 |
28,566 |
-377 |
Mar11 |
100910 |
765.00 |
777.00 |
750.50 |
769.50 |
+1.25 |
1,841 |
16,139 |
+738 |
May11 |
100910 |
757.00 |
770.25 |
752.00 |
762.50 |
+1.00 |
316 |
2,588 |
+123 |
Jul11 |
100910 |
748.25 |
760.50 |
741.25 |
752.25 |
+1.00 |
456 |
6,777 |
-24 |
Total Volume and Open Interest |
7,898 |
61,130 |
+585 |
Oats(CBOT) |
Sep10 |
100910 |
313.00 |
317.00 |
301.75 |
317.00 |
+15.25 |
1 |
13 |
-1 |
Dec10 |
100910 |
314.00 |
324.00 |
312.25 |
324.00 |
+9.25 |
870 |
9,770 |
+83 |
Mar11 |
100910 |
321.00 |
331.00 |
321.00 |
331.00 |
+8.75 |
53 |
814 |
+21 |
May11 |
100910 |
328.25 |
333.00 |
326.25 |
333.00 |
+6.75 |
1 |
16 |
+1 |
Total Volume and Open Interest |
970 |
10,773 |
+138 |
Rough Rice(CBOT) |
Sep10 |
100910 |
11.53 |
11.60 |
11.50 |
11.58 |
-0.10 |
39 |
80 |
-7 |
Nov10 |
100910 |
11.86 |
11.98 |
11.68 |
11.79 |
-0.09 |
1,206 |
12,947 |
-3 |
Jan11 |
100910 |
12.11 |
12.15 |
11.97 |
12.06 |
-0.09 |
438 |
1,961 |
+369 |
Mar11 |
100910 |
12.48 |
12.48 |
12.24 |
12.32 |
-0.10 |
1 |
998 |
+0 |
Total Volume and Open Interest |
1,684 |
17,599 |
+359 |
Live Cattle(CME) |
Oct10 |
100910 |
96.930 |
97.350 |
96.900 |
97.150 |
+0.250 |
32,451 |
109,404 |
-15,187 |
Dec10 |
100910 |
99.730 |
100.100 |
99.700 |
99.980 |
+0.330 |
24,052 |
111,821 |
+7,926 |
Feb11 |
100910 |
100.830 |
101.385 |
100.830 |
101.330 |
+0.380 |
8,002 |
53,442 |
+1,148 |
Apr11 |
100910 |
101.850 |
102.150 |
101.785 |
102.100 |
+0.270 |
4,300 |
38,238 |
+189 |
Jun11 |
100910 |
98.430 |
98.680 |
98.300 |
98.600 |
+0.200 |
596 |
16,390 |
-87 |
Aug11 |
100910 |
98.100 |
98.550 |
97.900 |
98.550 |
+0.150 |
124 |
4,930 |
+11 |
Total Volume and Open Interest |
69,677 |
337,278 |
-5,893 |
Feeder Cattle(CME) |
Sep10 |
100910 |
111.730 |
112.250 |
111.180 |
111.700 |
+0.270 |
564 |
3,659 |
-201 |
Oct10 |
100910 |
112.000 |
112.600 |
111.400 |
111.830 |
+0.080 |
4,242 |
11,980 |
-690 |
Nov10 |
100910 |
112.850 |
113.500 |
112.035 |
112.480 |
-0.250 |
2,870 |
9,532 |
+530 |
Jan11 |
100910 |
112.785 |
113.200 |
111.800 |
112.330 |
-0.320 |
729 |
4,696 |
+24 |
Mar11 |
100910 |
112.100 |
112.800 |
111.500 |
112.050 |
-0.300 |
128 |
2,216 |
+55 |
Apr11 |
100910 |
112.400 |
112.580 |
111.650 |
112.400 |
-0.400 |
13 |
408 |
+13 |
May11 |
100910 |
112.500 |
112.730 |
112.000 |
112.450 |
-0.150 |
16 |
854 |
+15 |
Total Volume and Open Interest |
8,581 |
33,400 |
-241 |
Lean Hogs(CME) |
Oct10 |
100910 |
77.135 |
78.050 |
76.850 |
77.250 |
-0.135 |
24,152 |
65,479 |
-4,416 |
Dec10 |
100910 |
74.930 |
75.850 |
74.650 |
74.700 |
-0.435 |
16,096 |
69,573 |
+2,859 |
Feb11 |
100910 |
78.250 |
78.850 |
77.930 |
78.080 |
-0.420 |
5,470 |
32,359 |
+1,036 |
Apr11 |
100910 |
79.450 |
79.885 |
79.250 |
79.600 |
-0.050 |
2,930 |
27,935 |
+1,288 |
May11 |
100910 |
83.000 |
83.000 |
82.500 |
82.650 |
+0.070 |
139 |
1,117 |
+109 |
Jun11 |
100910 |
84.700 |
85.500 |
84.680 |
85.230 |
+0.080 |
1,313 |
16,023 |
+309 |
Jul11 |
100910 |
83.000 |
83.250 |
82.800 |
83.080 |
+0.150 |
310 |
3,183 |
+76 |
Aug11 |
100910 |
81.000 |
81.250 |
80.750 |
81.150 |
+0.250 |
360 |
2,278 |
+283 |
Total Volume and Open Interest |
50,789 |
218,472 |
+1,558 |
Class III Milk(CME) |
Sep10 |
100910 |
16.28 |
16.30 |
16.25 |
16.28 |
-0.01 |
244 |
4,969 |
+92 |
Oct10 |
100910 |
15.67 |
15.83 |
15.67 |
15.80 |
+0.05 |
240 |
5,217 |
+58 |
Nov10 |
100910 |
15.04 |
15.14 |
14.98 |
15.14 |
+0.10 |
151 |
4,244 |
+47 |
Dec10 |
100910 |
14.57 |
14.70 |
14.54 |
14.70 |
+0.16 |
92 |
4,229 |
+46 |
Jan11 |
100910 |
13.98 |
14.10 |
13.98 |
14.10 |
+0.10 |
66 |
1,601 |
+47 |
Total Volume and Open Interest |
1,061 |
25,613 |
+430 |
Cocoa(ICE) |
Sep10 |
100910 |
2656 |
2656 |
2595 |
2595 |
-47 |
5 |
46 |
-7 |
Dec10 |
100910 |
2714 |
2718 |
2615 |
2647 |
-47 |
5,847 |
67,930 |
-17 |
Mar11 |
100910 |
2740 |
2745 |
2647 |
2676 |
-44 |
1,923 |
28,852 |
+276 |
May11 |
100910 |
2754 |
2755 |
2670 |
2697 |
-45 |
1,134 |
11,893 |
+586 |
Jul11 |
100910 |
2750 |
2750 |
2690 |
2716 |
-43 |
115 |
4,686 |
+3 |
Sep11 |
100910 |
2765 |
2765 |
2707 |
2732 |
-40 |
54 |
2,704 |
+11 |
Dec11 |
100910 |
2785 |
2785 |
2714 |
2743 |
-38 |
82 |
4,270 |
+16 |
Total Volume and Open Interest |
9,163 |
127,712 |
+868 |
Coffee "C"(ICE) |
Sep10 |
100910 |
188.10 |
188.50 |
187.00 |
188.25 |
-0.90 |
7 |
296 |
-5 |
Dec10 |
100910 |
189.95 |
194.25 |
186.90 |
189.80 |
-0.90 |
9,470 |
93,887 |
-1,518 |
Mar11 |
100910 |
191.00 |
195.00 |
187.90 |
190.85 |
-0.90 |
3,848 |
35,497 |
+11 |
May11 |
100910 |
190.30 |
193.50 |
188.25 |
189.55 |
-0.95 |
559 |
10,214 |
-16 |
Jul11 |
100910 |
189.10 |
191.65 |
186.25 |
188.40 |
-0.95 |
60 |
3,754 |
+23 |
Sep11 |
100910 |
187.90 |
190.30 |
187.40 |
187.40 |
-0.85 |
76 |
1,969 |
+69 |
Total Volume and Open Interest |
14,032 |
146,996 |
-1,418 |
Orange Juice(ICE) |
Sep10 |
100910 |
147.50 |
148.35 |
147.50 |
147.65 |
-2.45 |
13 |
206 |
-1 |
Nov10 |
100910 |
145.95 |
145.95 |
144.50 |
145.15 |
-0.45 |
3,316 |
15,932 |
+131 |
Jan11 |
100910 |
147.65 |
147.65 |
146.35 |
147.15 |
-0.30 |
607 |
5,634 |
+258 |
Mar11 |
100910 |
148.50 |
148.95 |
148.20 |
148.95 |
-0.35 |
54 |
747 |
+2 |
May11 |
100910 |
149.45 |
150.00 |
149.45 |
149.95 |
-0.50 |
16 |
251 |
+0 |
Jul11 |
100910 |
149.45 |
150.00 |
149.45 |
150.00 |
-0.45 |
18 |
1,226 |
+18 |
Total Volume and Open Interest |
4,024 |
24,025 |
+408 |
Sugar #11(ICE) |
Oct10 |
100910 |
22.57 |
23.30 |
22.22 |
22.73 |
+0.30 |
75,791 |
208,538 |
-5,743 |
Mar11 |
100910 |
21.50 |
22.15 |
21.24 |
21.71 |
+0.33 |
71,098 |
225,699 |
+15,137 |
May11 |
100910 |
20.31 |
20.84 |
20.13 |
20.48 |
+0.20 |
12,719 |
55,735 |
+1,386 |
Jul11 |
100910 |
19.15 |
19.59 |
19.02 |
19.27 |
+0.08 |
12,717 |
88,811 |
+109 |
Oct11 |
100910 |
18.46 |
18.75 |
18.40 |
18.55 |
unch |
3,584 |
35,083 |
-202 |
Total Volume and Open Interest |
180,756 |
685,069 |
+11,750 |
London Cocoa(LCE) |
Sep10 |
100910 |
1867 |
1867 |
1834 |
1839 |
-33 |
2,281 |
36,484 |
-1,950 |
Dec10 |
100910 |
1870 |
1882 |
1846 |
1856 |
-20 |
6,852 |
57,371 |
-376 |
Mar11 |
100910 |
1893 |
1902 |
1870 |
1876 |
-21 |
1,988 |
47,813 |
+163 |
May11 |
100910 |
1909 |
1916 |
1885 |
1889 |
-25 |
989 |
17,881 |
+209 |
Jul11 |
100910 |
1912 |
1915 |
1896 |
1900 |
-25 |
445 |
7,995 |
+204 |
Sep11 |
100910 |
1922 |
1923 |
1905 |
1911 |
-16 |
89 |
4,674 |
+29 |
Dec11 |
100910 |
1934 |
1935 |
1917 |
1923 |
-12 |
546 |
9,075 |
+71 |
Total Volume and Open Interest |
13,190 |
185,763 |
-1,650 |
London Sugar(LCE) |
Dec10 |
100910 |
575.00 |
588.00 |
571.00 |
585.90 |
+16.60 |
6,175 |
26,631 |
+769 |
Mar11 |
100910 |
560.00 |
576.10 |
557.20 |
573.70 |
+16.40 |
1,366 |
12,142 |
+3 |
May11 |
100910 |
540.00 |
551.70 |
536.70 |
547.00 |
+9.30 |
203 |
4,958 |
+72 |
Aug11 |
100910 |
519.00 |
532.00 |
519.00 |
525.10 |
+7.00 |
109 |
4,015 |
+95 |
Oct11 |
100910 |
510.00 |
517.10 |
509.90 |
512.10 |
+6.40 |
5 |
413 |
+0 |
Total Volume and Open Interest |
14,883 |
58,171 |
-3,742 |
Cotton(ICE) |
Oct10 |
100910 |
90.90 |
91.96 |
90.23 |
90.87 |
+0.50 |
58 |
948 |
-3 |
Dec10 |
100910 |
90.46 |
92.25 |
90.32 |
91.29 |
+0.83 |
7,416 |
147,594 |
-804 |
Mar11 |
100910 |
89.08 |
90.73 |
89.01 |
90.02 |
+0.94 |
2,159 |
54,016 |
+111 |
May11 |
100910 |
88.75 |
90.20 |
88.75 |
89.51 |
+0.76 |
194 |
4,952 |
+79 |
Jul11 |
100910 |
88.00 |
89.80 |
88.00 |
89.03 |
+0.73 |
282 |
12,382 |
+110 |
Oct11 |
100910 |
83.00 |
83.99 |
83.00 |
83.99 |
+1.09 |
0 |
11 |
+0 |
Total Volume and Open Interest |
10,467 |
225,882 |
-213 |
Lumber(CME) |
Sep10 |
100910 |
222.3 |
231.0 |
221.1 |
223.0 |
+0.4 |
268 |
575 |
-117 |
Nov10 |
100910 |
226.0 |
240.2 |
226.0 |
227.1 |
+0.5 |
1,556 |
6,882 |
+303 |
Jan11 |
100910 |
246.5 |
258.4 |
244.6 |
248.5 |
+1.2 |
300 |
1,172 |
+76 |
Mar11 |
100910 |
255.3 |
268.0 |
254.8 |
256.3 |
+0.7 |
35 |
76 |
+9 |
Total Volume and Open Interest |
2,159 |
8,708 |
+271 |
Crude Oil(NYM) |
Oct10 |
100910 |
74.40 |
76.73 |
74.37 |
76.45 |
+2.20 |
372,881 |
238,316 |
-20,677 |
Nov10 |
100910 |
75.74 |
77.57 |
75.69 |
77.37 |
+1.58 |
195,462 |
235,845 |
+21,536 |
Dec10 |
100910 |
76.92 |
78.42 |
76.70 |
78.26 |
+1.03 |
107,820 |
214,998 |
+526 |
Jan11 |
100910 |
77.58 |
79.21 |
77.49 |
79.00 |
+0.73 |
31,508 |
62,277 |
-1,942 |
Feb11 |
100910 |
78.45 |
79.70 |
78.45 |
79.69 |
+0.61 |
10,322 |
35,729 |
+357 |
Mar11 |
100910 |
79.20 |
80.39 |
79.20 |
80.32 |
+0.57 |
9,315 |
51,652 |
+294 |
Apr11 |
100910 |
79.96 |
80.81 |
79.77 |
80.81 |
+0.56 |
4,564 |
19,725 |
+93 |
May11 |
100910 |
80.13 |
81.23 |
80.13 |
81.23 |
+0.54 |
4,155 |
14,547 |
+952 |
Jun11 |
100910 |
80.67 |
81.66 |
80.48 |
81.60 |
+0.51 |
11,925 |
59,245 |
+1,482 |
Jul11 |
100910 |
81.11 |
81.93 |
81.11 |
81.93 |
+0.47 |
892 |
26,633 |
-51 |
Aug11 |
100910 |
82.14 |
82.20 |
82.14 |
82.20 |
+0.44 |
705 |
9,269 |
-71 |
Sep11 |
100910 |
82.44 |
82.44 |
82.29 |
82.44 |
+0.39 |
1,015 |
11,952 |
+77 |
Oct11 |
100910 |
82.68 |
82.68 |
82.68 |
82.68 |
+0.36 |
726 |
7,876 |
+125 |
Nov11 |
100910 |
82.93 |
82.93 |
82.93 |
82.93 |
+0.32 |
636 |
12,139 |
-4 |
Dec11 |
100910 |
82.50 |
83.29 |
82.30 |
83.21 |
+0.28 |
16,871 |
120,234 |
-1,069 |
Jan12 |
100910 |
83.38 |
83.38 |
83.38 |
83.38 |
+0.25 |
123 |
11,083 |
+80 |
Total Volume and Open Interest |
778,344 |
1,350,192 |
+3,053 |
e-miNY Crude Oil(NYM) |
Sep10 |
100819 |
75.200 |
76.100 |
73.950 |
74.425 |
-1.000 |
13,704 |
5,369 |
-163 |
Oct10 |
100910 |
74.375 |
76.725 |
74.350 |
76.450 |
+2.200 |
15,618 |
6,553 |
+1,036 |
Nov10 |
100910 |
75.800 |
77.500 |
75.725 |
77.375 |
+1.575 |
1,314 |
1,896 |
+213 |
Dec10 |
100910 |
76.950 |
78.500 |
76.950 |
78.250 |
+1.025 |
483 |
1,328 |
+258 |
Jan11 |
100910 |
78.175 |
79.000 |
78.175 |
79.000 |
+0.725 |
142 |
514 |
+138 |
Feb11 |
100910 |
80.250 |
80.250 |
79.700 |
79.700 |
+0.625 |
0 |
5 |
+0 |
Mar11 |
100910 |
80.325 |
80.325 |
80.325 |
80.325 |
+0.575 |
0 |
6 |
+0 |
Apr11 |
100910 |
80.800 |
80.800 |
80.800 |
80.800 |
+0.550 |
0 |
3 |
+0 |
May11 |
100910 |
81.225 |
81.225 |
81.225 |
81.225 |
+0.525 |
0 |
1 |
+0 |
Jun11 |
100910 |
81.600 |
81.600 |
81.600 |
81.600 |
+0.500 |
0 |
2 |
+0 |
Total Volume and Open Interest |
17,557 |
10,424 |
+1,645 |
Heating Oil(NYM) |
Oct10 |
100910 |
206.75 |
211.04 |
206.46 |
210.44 |
+3.60 |
47,569 |
70,573 |
-3,503 |
Nov10 |
100910 |
208.57 |
212.76 |
208.44 |
212.21 |
+3.22 |
17,984 |
53,298 |
+1,098 |
Dec10 |
100910 |
210.77 |
214.70 |
210.55 |
214.10 |
+2.77 |
15,891 |
63,063 |
+2,769 |
Jan11 |
100910 |
213.24 |
216.98 |
213.24 |
216.33 |
+2.43 |
4,494 |
35,288 |
+605 |
Feb11 |
100910 |
216.35 |
218.48 |
215.60 |
217.86 |
+2.21 |
2,035 |
14,159 |
-73 |
Mar11 |
100910 |
216.90 |
218.85 |
216.30 |
218.35 |
+1.95 |
1,931 |
13,134 |
+379 |
Apr11 |
100910 |
216.85 |
218.35 |
216.42 |
218.12 |
+1.69 |
1,564 |
7,516 |
+52 |
May11 |
100910 |
218.44 |
218.44 |
218.15 |
218.15 |
+1.64 |
1,556 |
8,274 |
+310 |
Jun11 |
100910 |
216.73 |
218.55 |
216.25 |
218.51 |
+1.62 |
2,653 |
26,057 |
-825 |
Jul11 |
100910 |
220.01 |
220.01 |
220.01 |
220.01 |
+1.59 |
424 |
3,055 |
+298 |
Aug11 |
100910 |
221.63 |
221.63 |
221.63 |
221.63 |
+1.57 |
11 |
2,297 |
+3 |
Sep11 |
100910 |
223.64 |
223.64 |
223.64 |
223.64 |
+1.53 |
102 |
1,452 |
+0 |
Total Volume and Open Interest |
97,230 |
319,598 |
+907 |
Gasoline(NYMEX) |
Oct10 |
100910 |
193.45 |
197.87 |
193.35 |
197.31 |
+3.77 |
43,272 |
78,738 |
-3,316 |
Nov10 |
100910 |
193.02 |
196.89 |
192.96 |
196.53 |
+3.28 |
21,888 |
60,578 |
+903 |
Dec10 |
100910 |
193.10 |
197.02 |
193.10 |
196.74 |
+2.89 |
13,142 |
33,852 |
+1,613 |
Jan11 |
100910 |
195.11 |
198.70 |
194.95 |
198.54 |
+2.66 |
4,285 |
18,899 |
+214 |
Feb11 |
100910 |
199.53 |
200.85 |
198.41 |
200.79 |
+2.53 |
957 |
6,318 |
+11 |
Mar11 |
100910 |
200.60 |
203.08 |
200.60 |
203.04 |
+2.38 |
1,133 |
6,258 |
+263 |
Apr11 |
100910 |
213.72 |
214.73 |
213.26 |
214.73 |
+2.08 |
438 |
10,985 |
+114 |
May11 |
100910 |
214.41 |
215.61 |
213.64 |
215.61 |
+1.80 |
168 |
4,037 |
+36 |
Jun11 |
100910 |
215.51 |
216.35 |
214.54 |
216.35 |
+1.61 |
180 |
8,667 |
-26 |
Jul11 |
100910 |
214.84 |
216.45 |
214.74 |
216.45 |
+1.41 |
13 |
2,359 |
+4 |
Total Volume and Open Interest |
85,767 |
240,943 |
-182 |
e-miNY RBOB Gasoline(NYM) |
Oct10 |
100910 |
197.30 |
197.31 |
197.30 |
197.30 |
+3.80 |
0 |
2 |
+0 |
Nov10 |
100910 |
196.50 |
196.53 |
196.50 |
196.50 |
+3.20 |
0 |
1 |
+0 |
Dec10 |
100910 |
196.70 |
196.74 |
196.70 |
196.70 |
+2.80 |
0 |
1 |
+0 |
Jan11 |
100910 |
198.50 |
198.54 |
198.50 |
198.50 |
+2.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Oct10 |
100910 |
3.805 |
3.939 |
3.773 |
3.883 |
+0.115 |
133,484 |
179,428 |
-5,602 |
Nov10 |
100910 |
4.049 |
4.170 |
4.025 |
4.125 |
+0.099 |
55,326 |
159,098 |
+4,609 |
Dec10 |
100910 |
4.348 |
4.456 |
4.330 |
4.427 |
+0.094 |
32,065 |
65,012 |
+2,046 |
Jan11 |
100910 |
4.545 |
4.634 |
4.518 |
4.606 |
+0.083 |
27,074 |
94,128 |
+2,320 |
Feb11 |
100910 |
4.548 |
4.630 |
4.545 |
4.608 |
+0.080 |
10,922 |
27,665 |
+1,275 |
Mar11 |
100910 |
4.477 |
4.568 |
4.477 |
4.546 |
+0.079 |
15,099 |
52,533 |
-954 |
Apr11 |
100910 |
4.415 |
4.495 |
4.412 |
4.473 |
+0.071 |
6,146 |
54,445 |
+667 |
May11 |
100910 |
4.470 |
4.518 |
4.470 |
4.497 |
+0.067 |
1,641 |
18,419 |
-403 |
Jun11 |
100910 |
4.510 |
4.577 |
4.510 |
4.551 |
+0.063 |
1,342 |
8,968 |
+234 |
Jul11 |
100910 |
4.632 |
4.645 |
4.602 |
4.619 |
+0.059 |
973 |
8,019 |
+84 |
Aug11 |
100910 |
4.684 |
4.698 |
4.659 |
4.673 |
+0.058 |
943 |
7,853 |
+52 |
Sep11 |
100910 |
4.683 |
4.726 |
4.680 |
4.699 |
+0.057 |
1,228 |
8,206 |
-84 |
Oct11 |
100910 |
4.742 |
4.809 |
4.742 |
4.783 |
+0.057 |
4,478 |
24,243 |
+623 |
Nov11 |
100910 |
5.058 |
5.071 |
5.045 |
5.051 |
+0.057 |
505 |
7,214 |
-98 |
Dec11 |
100910 |
5.352 |
5.390 |
5.352 |
5.371 |
+0.057 |
284 |
16,173 |
-53 |
Jan12 |
100910 |
5.581 |
5.585 |
5.548 |
5.559 |
+0.057 |
1,538 |
15,170 |
+509 |
Total Volume and Open Interest |
294,588 |
836,508 |
+5,204 |
Brent Crude Oil(ICE) |
Oct10 |
100910 |
77.41 |
78.39 |
77.05 |
78.16 |
+0.69 |
135,033 |
110,688 |
-18,761 |
Nov10 |
100910 |
77.23 |
78.50 |
77.14 |
78.31 |
+0.75 |
114,331 |
183,493 |
+2,129 |
Dec10 |
100910 |
77.67 |
78.92 |
77.57 |
78.75 |
+0.72 |
81,996 |
147,076 |
+3,683 |
Jan11 |
100910 |
78.22 |
79.29 |
78.17 |
79.23 |
+0.70 |
23,701 |
53,259 |
+2,305 |
Feb11 |
100910 |
78.72 |
79.77 |
78.68 |
79.71 |
+0.66 |
7,150 |
28,161 |
+1,212 |
Mar11 |
100910 |
79.22 |
80.26 |
79.13 |
80.21 |
+0.63 |
7,159 |
19,775 |
+1,345 |
Apr11 |
100910 |
79.74 |
80.77 |
79.73 |
80.72 |
+0.61 |
3,596 |
16,351 |
+93 |
May11 |
100910 |
80.40 |
81.25 |
80.21 |
81.19 |
+0.59 |
2,815 |
16,802 |
+126 |
Jun11 |
100910 |
80.88 |
81.70 |
80.56 |
81.64 |
+0.56 |
10,759 |
33,273 |
+742 |
Jul11 |
100910 |
82.06 |
82.06 |
82.06 |
82.06 |
+0.52 |
1,233 |
8,459 |
+157 |
Aug11 |
100910 |
82.40 |
82.42 |
82.40 |
82.42 |
+0.49 |
755 |
4,911 |
-233 |
Sep11 |
100910 |
82.73 |
82.73 |
82.73 |
82.73 |
+0.45 |
1,197 |
6,810 |
+75 |
Oct11 |
100910 |
83.01 |
83.01 |
83.01 |
83.01 |
+0.41 |
744 |
4,088 |
+116 |
Nov11 |
100910 |
83.28 |
83.28 |
83.28 |
83.28 |
+0.38 |
437 |
8,188 |
+92 |
Total Volume and Open Interest |
405,751 |
778,074 |
-3,699 |
Gas Oil(ICE) |
Sep10 |
100910 |
653.00 |
662.75 |
653.00 |
662.75 |
unch |
48,180 |
26,529 |
-15,005 |
Oct10 |
100910 |
659.00 |
667.00 |
654.75 |
665.00 |
-1.25 |
93,621 |
143,820 |
+12,754 |
Nov10 |
100910 |
662.00 |
669.00 |
657.25 |
667.00 |
-2.00 |
30,687 |
77,804 |
+2,208 |
Dec10 |
100910 |
662.75 |
671.25 |
660.50 |
669.50 |
-2.25 |
26,896 |
85,713 |
-1,107 |
Jan11 |
100910 |
665.75 |
675.00 |
665.00 |
673.25 |
-3.00 |
6,410 |
48,538 |
+378 |
Feb11 |
100910 |
670.50 |
677.75 |
670.25 |
676.75 |
-3.25 |
1,776 |
29,036 |
-490 |
Mar11 |
100910 |
680.75 |
680.75 |
672.25 |
679.75 |
-3.50 |
1,255 |
18,697 |
+46 |
Apr11 |
100910 |
676.75 |
682.75 |
676.50 |
682.50 |
-3.75 |
1,105 |
18,510 |
-244 |
May11 |
100910 |
682.00 |
686.00 |
682.00 |
685.25 |
-4.00 |
1,128 |
16,962 |
+44 |
Jun11 |
100910 |
682.00 |
689.50 |
680.25 |
688.00 |
-4.25 |
2,977 |
50,632 |
+739 |
Total Volume and Open Interest |
212,801 |
645,268 |
+7,545 |
Ethanol(CBOT) |
Sep10 |
100903 |
1.960 |
1.977 |
1.960 |
1.969 |
+0.016 |
72 |
143 |
-72 |
Oct10 |
100910 |
1.934 |
1.977 |
1.934 |
1.970 |
+0.043 |
122 |
710 |
-87 |
Nov10 |
100910 |
1.875 |
1.898 |
1.875 |
1.894 |
+0.039 |
67 |
1,029 |
+8 |
Dec10 |
100910 |
1.844 |
1.867 |
1.844 |
1.864 |
+0.032 |
68 |
1,825 |
-6 |
Jan11 |
100910 |
1.850 |
1.875 |
1.850 |
1.865 |
+0.031 |
35 |
1,319 |
-9 |
Feb11 |
100910 |
1.860 |
1.865 |
1.860 |
1.865 |
+0.028 |
15 |
938 |
+15 |
Mar11 |
100910 |
1.869 |
1.869 |
1.869 |
1.869 |
+0.023 |
22 |
678 |
+5 |
Apr11 |
100910 |
1.870 |
1.886 |
1.870 |
1.886 |
+0.026 |
13 |
618 |
+9 |
Total Volume and Open Interest |
454 |
9,673 |
-10 |
WTI Crude Oil(ICE) |
Oct10 |
100910 |
74.80 |
76.71 |
74.67 |
76.45 |
+2.20 |
99,339 |
65,224 |
-9,534 |
Nov10 |
100910 |
75.82 |
77.54 |
75.76 |
77.37 |
+1.58 |
68,367 |
84,212 |
+6,344 |
Dec10 |
100910 |
76.99 |
78.40 |
76.85 |
78.26 |
+1.03 |
48,899 |
114,273 |
+165 |
Jan11 |
100910 |
77.79 |
79.17 |
77.79 |
79.00 |
+0.73 |
12,458 |
23,026 |
-1,893 |
Feb11 |
100910 |
78.91 |
79.80 |
78.68 |
79.69 |
+0.61 |
2,502 |
15,275 |
-232 |
Mar11 |
100910 |
79.65 |
80.32 |
79.23 |
80.32 |
+0.57 |
2,507 |
17,274 |
+1,092 |
Apr11 |
100910 |
80.10 |
80.81 |
80.10 |
80.81 |
+0.56 |
1,273 |
8,033 |
-256 |
May11 |
100910 |
81.04 |
81.23 |
80.84 |
81.23 |
+0.54 |
1,035 |
4,713 |
-102 |
Jun11 |
100910 |
81.26 |
81.60 |
81.22 |
81.60 |
+0.51 |
3,806 |
28,649 |
+629 |
Jul11 |
100910 |
81.93 |
81.93 |
81.93 |
81.93 |
+0.47 |
126 |
10,400 |
-25 |
Aug11 |
100910 |
82.20 |
82.20 |
82.20 |
82.20 |
+0.44 |
79 |
4,111 |
+36 |
Sep11 |
100910 |
82.44 |
82.44 |
82.44 |
82.44 |
+0.39 |
319 |
5,612 |
-11 |
Oct11 |
100910 |
82.68 |
82.68 |
82.68 |
82.68 |
+0.36 |
96 |
3,131 |
+2 |
Nov11 |
100910 |
82.93 |
82.93 |
82.93 |
82.93 |
+0.32 |
134 |
5,988 |
+96 |
Dec11 |
100910 |
82.45 |
83.25 |
82.40 |
83.21 |
+0.28 |
7,483 |
48,872 |
+1,242 |
Jan12 |
100910 |
83.38 |
83.38 |
83.38 |
83.38 |
+0.25 |
15 |
4,624 |
+0 |
Total Volume and Open Interest |
250,993 |
508,215 |
-1,340 |
US Dollar Index(ICE) |
Sep10 |
100910 |
82.775 |
82.995 |
82.465 |
82.700 |
+0.010 |
16,038 |
8,460 |
-4,908 |
Dec10 |
100910 |
83.080 |
83.315 |
82.785 |
83.015 |
+0.015 |
14,018 |
15,361 |
+5,506 |
Mar11 |
100910 |
83.355 |
83.355 |
83.355 |
83.355 |
+0.015 |
0 |
502 |
+0 |
Total Volume and Open Interest |
30,056 |
24,325 |
+598 |
Australian Dollar(CME) |
Sep10 |
100910 |
92.31 |
92.69 |
92.04 |
92.62 |
+0.19 |
88,967 |
63,802 |
-15,992 |
Dec10 |
100910 |
91.28 |
91.67 |
91.03 |
91.61 |
+0.19 |
73,686 |
104,277 |
+35,638 |
Mar11 |
100910 |
90.25 |
90.75 |
90.25 |
90.58 |
+0.18 |
0 |
232 |
+0 |
Total Volume and Open Interest |
162,653 |
168,467 |
+19,646 |
British Pound(CME) |
Sep10 |
100910 |
154.31 |
154.68 |
153.41 |
153.52 |
-0.77 |
86,483 |
90,364 |
-18,403 |
Dec10 |
100910 |
154.24 |
154.59 |
153.32 |
153.41 |
-0.78 |
71,631 |
54,626 |
+14,728 |
Mar11 |
100910 |
153.88 |
154.30 |
153.33 |
153.33 |
-0.78 |
4 |
151 |
+1 |
Total Volume and Open Interest |
158,122 |
145,146 |
-3,670 |
Canadian Dollar(CME) |
Sep10 |
100910 |
96.70 |
97.20 |
96.38 |
96.58 |
-0.21 |
61,852 |
40,491 |
-15,117 |
Dec10 |
100910 |
96.49 |
97.00 |
96.17 |
96.38 |
-0.21 |
48,223 |
65,387 |
+13,507 |
Mar11 |
100910 |
96.37 |
96.75 |
96.00 |
96.15 |
-0.21 |
128 |
1,528 |
+43 |
Jun11 |
100910 |
96.23 |
96.23 |
95.88 |
95.93 |
-0.22 |
68 |
478 |
+53 |
Total Volume and Open Interest |
110,308 |
107,988 |
-1,491 |
Japanese Yen(CME) |
Sep10 |
100910 |
119.25 |
119.41 |
118.50 |
118.86 |
-0.33 |
129,749 |
69,685 |
-13,187 |
Dec10 |
100910 |
119.38 |
119.52 |
118.60 |
118.97 |
-0.34 |
97,590 |
114,405 |
+40,132 |
Mar11 |
100910 |
119.45 |
119.45 |
118.77 |
119.12 |
-0.33 |
8 |
126 |
+8 |
Total Volume and Open Interest |
227,347 |
184,286 |
+26,953 |
Swiss Franc(CME) |
Sep10 |
100910 |
98.52 |
98.65 |
97.29 |
98.13 |
-0.33 |
36,934 |
48,654 |
-4,615 |
Dec10 |
100910 |
98.49 |
98.74 |
97.37 |
98.22 |
-0.33 |
31,066 |
37,602 |
+10,575 |
Mar11 |
100910 |
97.52 |
98.65 |
97.52 |
98.32 |
-0.33 |
0 |
11 |
+0 |
Total Volume and Open Interest |
68,000 |
86,268 |
+5,960 |
EuroFX(CME) |
Sep10 |
100910 |
126.96 |
127.47 |
126.43 |
127.17 |
+0.19 |
224,476 |
129,284 |
-39,425 |
Dec10 |
100910 |
126.94 |
127.44 |
126.40 |
127.13 |
+0.18 |
150,882 |
129,994 |
+41,585 |
Mar11 |
100910 |
126.50 |
127.29 |
126.50 |
127.09 |
+0.18 |
60 |
524 |
+6 |
Total Volume and Open Interest |
375,419 |
259,808 |
+2,165 |
Mexican Peso(CME) |
Sep10 |
100910 |
768.5 |
774.8 |
767.8 |
774.8 |
+5.0 |
21,899 |
35,795 |
-6,023 |
Oct10 |
100910 |
773.2 |
773.2 |
768.2 |
773.2 |
+5.0 |
|
|
|
Total Volume and Open Interest |
46,478 |
105,034 |
+392 |
Brazilian Real(CME) |
Oct10 |
100910 |
579.25 |
579.25 |
577.65 |
579.25 |
+1.60 |
24 |
41 |
+24 |
Nov10 |
100910 |
575.95 |
575.95 |
574.15 |
575.95 |
+1.80 |
0 |
3 |
+0 |
Dec10 |
100910 |
573.00 |
573.00 |
573.00 |
573.00 |
+3.15 |
43 |
3,778 |
+41 |
Jan11 |
100910 |
568.40 |
568.40 |
566.75 |
568.40 |
+1.65 |
|
|
|
Total Volume and Open Interest |
67 |
3,829 |
+65 |
30-Year T-Bonds(CBOT) |
Sep10 |
100910 |
132~030 |
132~120 |
131~090 |
131~170 |
-0~140 |
7,424 |
20,192 |
-1,766 |
Dec10 |
100910 |
130~220 |
131~010 |
129~270 |
130~040 |
-0~140 |
353,061 |
657,395 |
+8,006 |
Mar11 |
100910 |
128~270 |
129~140 |
128~270 |
129~000 |
-0~140 |
16 |
31 |
+0 |
Total Volume and Open Interest |
360,501 |
677,618 |
+6,240 |
10-Year T-Notes(CBOT) |
Sep10 |
100910 |
124~205 |
124~290 |
124~075 |
124~135 |
-0~075 |
36,316 |
61,902 |
-15,756 |
Dec10 |
100910 |
123~205 |
123~290 |
123~060 |
123~125 |
-0~075 |
1,322,768 |
1,646,861 |
+12,590 |
Mar11 |
100910 |
122~305 |
122~305 |
122~220 |
122~220 |
-0~075 |
4 |
385 |
+0 |
Total Volume and Open Interest |
1,359,088 |
1,709,182 |
-3,166 |
5-Year T-Notes(CBOT) |
Sep10 |
100910 |
120~020 |
120~022 |
119~116 |
120~001 |
-0~005 |
29,050 |
38,436 |
-16,029 |
Dec10 |
100910 |
119~026 |
119~046 |
119~002 |
119~018 |
-0~005 |
555,537 |
889,481 |
+27,468 |
Mar11 |
100910 |
118~024 |
118~029 |
118~024 |
118~024 |
-0~005 |
|
|
|
Total Volume and Open Interest |
584,587 |
927,917 |
+11,439 |
2 Year T-Notes(CBOT) |
Sep10 |
100910 |
109~076 |
109~076 |
109~067 |
109~071 |
+0~001 |
5,780 |
7,880 |
-2,473 |
Dec10 |
100910 |
109~047 |
109~051 |
109~040 |
109~044 |
unch |
219,930 |
689,782 |
+15,925 |
Mar11 |
100910 |
109~014 |
109~014 |
109~014 |
109~014 |
unch |
|
|
|
Total Volume and Open Interest |
225,710 |
697,662 |
+13,452 |
Eurodollars(CME) |
Sep10 |
100910 |
99.702 |
99.707 |
99.700 |
99.705 |
+0.005 |
107,276 |
798,801 |
-1,614 |
Dec10 |
100910 |
99.550 |
99.575 |
99.545 |
99.555 |
+0.010 |
299,692 |
1,079,367 |
-8,624 |
Mar11 |
100910 |
99.465 |
99.485 |
99.450 |
99.455 |
-0.005 |
197,846 |
1,066,968 |
-8,437 |
Jun11 |
100910 |
99.370 |
99.385 |
99.340 |
99.345 |
-0.015 |
212,003 |
868,613 |
+1,171 |
Sep11 |
100910 |
99.235 |
99.255 |
99.195 |
99.205 |
-0.020 |
291,341 |
943,051 |
-13,959 |
Dec11 |
100910 |
99.055 |
99.085 |
99.015 |
99.035 |
-0.015 |
249,597 |
735,708 |
-23,143 |
Mar12 |
100910 |
98.880 |
98.915 |
98.825 |
98.855 |
-0.020 |
184,080 |
507,500 |
+1,299 |
Jun12 |
100910 |
98.690 |
98.730 |
98.630 |
98.665 |
-0.025 |
171,136 |
394,832 |
-2,117 |
Sep12 |
100910 |
98.515 |
98.555 |
98.445 |
98.485 |
-0.030 |
118,981 |
324,823 |
+1,695 |
Dec12 |
100910 |
98.320 |
98.365 |
98.250 |
98.295 |
-0.030 |
92,532 |
205,767 |
-220 |
Mar13 |
100910 |
98.150 |
98.190 |
98.080 |
98.125 |
-0.030 |
59,715 |
201,550 |
-178 |
Jun13 |
100910 |
97.955 |
97.995 |
97.885 |
97.930 |
-0.030 |
50,325 |
137,535 |
+2,263 |
Sep13 |
100910 |
97.765 |
97.805 |
97.695 |
97.740 |
-0.030 |
22,958 |
102,068 |
+1,548 |
Dec13 |
100910 |
97.585 |
97.615 |
97.500 |
97.550 |
-0.030 |
21,971 |
83,563 |
+1,101 |
Mar14 |
100910 |
97.420 |
97.450 |
97.335 |
97.390 |
-0.025 |
20,081 |
78,307 |
+1,556 |
Jun14 |
100910 |
97.235 |
97.270 |
97.165 |
97.220 |
-0.025 |
18,226 |
57,024 |
+1,772 |
Sep14 |
100910 |
97.065 |
97.105 |
96.995 |
97.055 |
-0.025 |
15,370 |
41,963 |
+1,933 |
Dec14 |
100910 |
96.920 |
96.935 |
96.825 |
96.885 |
-0.025 |
16,501 |
62,745 |
+729 |
Total Volume and Open Interest |
2,211,165 |
7,884,478 |
-37,433 |
30 Day Federal Funds(CBOT) |
Sep10 |
100910 |
99.812 |
99.812 |
99.808 |
99.812 |
unch |
6,883 |
50,984 |
-1,935 |
Oct10 |
100910 |
99.805 |
99.810 |
99.800 |
99.805 |
-0.005 |
3,291 |
64,712 |
+535 |
Nov10 |
100910 |
99.805 |
99.810 |
99.800 |
99.805 |
-0.005 |
4,752 |
81,155 |
+556 |
Dec10 |
100910 |
99.810 |
99.815 |
99.805 |
99.810 |
-0.005 |
4,853 |
77,488 |
+0 |
Jan11 |
100910 |
99.810 |
99.815 |
99.805 |
99.815 |
unch |
2,354 |
59,407 |
-960 |
Feb11 |
100910 |
99.800 |
99.805 |
99.795 |
99.800 |
-0.005 |
2,317 |
56,145 |
-997 |
Total Volume and Open Interest |
45,003 |
567,418 |
+683 |
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 |
100910 |
99.647 |
99.647 |
99.647 |
99.647 |
+0.003 |
0 |
1,389 |
+0 |
Dec10 |
100910 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
0 |
627 |
+0 |
Mar11 |
100910 |
99.685 |
99.685 |
99.685 |
99.685 |
-0.003 |
0 |
367 |
+0 |
Jun11 |
100910 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Sep11 |
100910 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Dec11 |
100910 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Mar12 |
100910 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun12 |
100910 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep12 |
100910 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Dec12 |
100910 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,383 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec10 |
100910 |
99.66 |
99.68 |
99.66 |
99.68 |
unch |
40 |
1,998 |
+40 |
Mar11 |
100910 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
550 |
1,402 |
-688 |
Jun11 |
100910 |
99.69 |
99.70 |
99.69 |
99.70 |
unch |
0 |
3,635 |
+0 |
Sep11 |
100910 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
5 |
111 |
+0 |
Dec11 |
100910 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
110 |
+0 |
Mar12 |
100910 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
305 |
+0 |
Jun12 |
100910 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
754 |
+0 |
Sep12 |
100910 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
310 |
+0 |
Total Volume and Open Interest |
995 |
12,184 |
-648 |
Japanese Gov't Bonds(SGX) |
Dec10 |
100910 |
141.56 |
141.56 |
141.17 |
141.17 |
-0.47 |
1,816 |
21,661 |
+256 |
Mar11 |
100910 |
139.08 |
139.08 |
139.08 |
139.08 |
-0.47 |
|
|
|
Jun11 |
100910 |
136.99 |
136.99 |
136.99 |
136.99 |
-0.47 |
|
|
|
Total Volume and Open Interest |
1,816 |
21,661 |
+256 |
Euro-Bund(EUREX) |
Sep10 |
100908 |
133.25 |
133.65 |
133.04 |
133.44 |
+0.24 |
754,947 |
10,110 |
-339,027 |
Dec10 |
100910 |
130.77 |
130.89 |
129.97 |
130.05 |
-0.73 |
1,029,606 |
949,602 |
+33,824 |
Mar11 |
100910 |
130.68 |
130.81 |
129.98 |
130.01 |
-0.75 |
1,034 |
1,089 |
+817 |
Total Volume and Open Interest |
1,030,640 |
950,691 |
+34,641 |
Euro-Bobl(EUREX) |
Sep10 |
100908 |
122.63 |
122.85 |
122.56 |
122.68 |
+0.02 |
434,671 |
3,889 |
-213,416 |
Dec10 |
100910 |
120.58 |
120.69 |
120.18 |
120.22 |
-0.37 |
487,201 |
724,416 |
-20,398 |
Mar11 |
100910 |
120.45 |
120.45 |
120.10 |
120.10 |
-0.31 |
28 |
0 |
+0 |
Total Volume and Open Interest |
487,229 |
724,416 |
-20,398 |
3-Mth Euribor(EUREX) |
Sep10 |
100910 |
99.120 |
99.125 |
99.120 |
99.125 |
+0.005 |
29 |
3,336 |
+19 |
Dec10 |
100910 |
99.005 |
99.015 |
99.000 |
99.000 |
-0.020 |
65 |
3,440 |
-3 |
Mar11 |
100910 |
98.945 |
98.945 |
98.925 |
98.925 |
-0.040 |
0 |
1,929 |
+0 |
Total Volume and Open Interest |
118 |
13,230 |
+15 |
Long Gilt(LIFFE) |
Sep10 |
100910 |
124~12 |
124~18 |
123~27 |
123~27 |
-0~21 |
743 |
9,275 |
-141 |
Dec10 |
100910 |
123~08 |
123~10 |
122~13 |
122~16 |
-0~21 |
114,983 |
274,009 |
-1,872 |
Total Volume and Open Interest |
115,726 |
283,284 |
-2,013 |
3-Mth Short Sterling(LIFFE) |
Sep10 |
100910 |
99.27 |
99.28 |
99.26 |
99.27 |
unch |
32,526 |
302,963 |
+1,435 |
Dec10 |
100910 |
99.17 |
99.19 |
99.16 |
99.18 |
unch |
61,937 |
323,419 |
-430 |
Mar11 |
100910 |
99.09 |
99.12 |
99.08 |
99.09 |
-0.02 |
55,447 |
291,890 |
-1,619 |
Jun11 |
100910 |
99.01 |
99.02 |
98.97 |
98.98 |
-0.04 |
113,003 |
296,561 |
+3,652 |
Sep11 |
100910 |
98.89 |
98.90 |
98.83 |
98.84 |
-0.06 |
105,700 |
345,845 |
+2,906 |
Dec11 |
100910 |
98.73 |
98.74 |
98.65 |
98.66 |
-0.08 |
104,056 |
405,109 |
+1,089 |
Total Volume and Open Interest |
604,706 |
2,550,250 |
+24,332 |
3-Mth Euribor(LIFFE) |
Sep10 |
100910 |
99.125 |
99.125 |
99.115 |
99.125 |
+0.005 |
86,779 |
582,354 |
-9,530 |
Dec10 |
100910 |
99.010 |
99.020 |
98.985 |
99.000 |
-0.020 |
243,359 |
620,334 |
+22,064 |
Mar11 |
100910 |
98.950 |
98.965 |
98.910 |
98.925 |
-0.040 |
169,693 |
603,702 |
-15,876 |
Total Volume and Open Interest |
1,321,475 |
3,698,819 |
-35,893 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100909 |
95.23 |
95.25 |
95.21 |
95.22 |
-0.02 |
15,448 |
1,350 |
-60,640 |
Dec10 |
100910 |
95.08 |
95.08 |
95.01 |
95.04 |
-0.04 |
40,705 |
237,228 |
-1,091 |
Mar11 |
100910 |
95.01 |
95.01 |
94.93 |
94.98 |
-0.02 |
24,450 |
124,195 |
+2,711 |
Jun11 |
100910 |
94.98 |
94.98 |
94.91 |
94.96 |
-0.02 |
9,448 |
74,425 |
+485 |
Sep11 |
100910 |
94.97 |
94.97 |
94.90 |
94.96 |
-0.01 |
4,869 |
45,958 |
+243 |
Dec11 |
100910 |
94.95 |
94.96 |
94.89 |
94.95 |
unch |
2,938 |
32,096 |
-210 |
Mar12 |
100910 |
94.94 |
94.95 |
94.88 |
94.94 |
unch |
2,452 |
33,780 |
+497 |
Jun12 |
100910 |
94.87 |
94.91 |
94.86 |
94.91 |
unch |
912 |
14,557 |
+492 |
Sep12 |
100910 |
94.87 |
94.89 |
94.87 |
94.89 |
+0.01 |
734 |
3,972 |
+658 |
Dec12 |
100910 |
94.88 |
94.88 |
94.88 |
94.88 |
unch |
0 |
1,213 |
-1 |
Total Volume and Open Interest |
86,508 |
568,769 |
+2,434 |
10-Year Aus T-Bonds(SFE) |
Sep10 |
100910 |
95.08 |
95.10 |
95.00 |
95.03 |
-0.05 |
95,522 |
379,606 |
+16,022 |
Dec10 |
100910 |
95.07 |
95.07 |
94.99 |
95.01 |
-0.04 |
66,977 |
62,924 |
+59,363 |
Total Volume and Open Interest |
162,499 |
442,530 |
+75,385 |
3-Year Aus T-Bonds(SFE) |
Sep10 |
100910 |
95.39 |
95.39 |
95.31 |
95.36 |
-0.02 |
183,647 |
513,762 |
-28,158 |
Dec10 |
100910 |
95.37 |
95.37 |
95.29 |
95.33 |
-0.03 |
67,437 |
65,612 |
+53,936 |
Total Volume and Open Interest |
251,084 |
579,374 |
+25,778 |
Gold(CMX) |
Oct10 |
100910 |
1243.3 |
1251.0 |
1236.5 |
1245.0 |
-4.4 |
8,772 |
34,479 |
-3,536 |
Dec10 |
100910 |
1245.8 |
1253.0 |
1237.9 |
1246.5 |
-4.4 |
119,779 |
386,300 |
-5,135 |
Feb11 |
100910 |
1249.0 |
1252.4 |
1240.0 |
1248.1 |
-4.4 |
4,342 |
25,048 |
+1,149 |
Apr11 |
100910 |
1250.8 |
1255.0 |
1249.6 |
1249.6 |
-4.4 |
524 |
17,604 |
-398 |
Jun11 |
100910 |
1253.3 |
1256.6 |
1251.2 |
1251.2 |
-4.4 |
64 |
15,521 |
+7 |
Aug11 |
100910 |
1248.4 |
1252.9 |
1245.0 |
1252.9 |
-4.3 |
145 |
9,179 |
+12 |
Oct11 |
100910 |
1254.7 |
1254.7 |
1254.7 |
1254.7 |
-4.3 |
18 |
7,456 |
-5 |
Dec11 |
100910 |
1260.9 |
1262.2 |
1248.2 |
1256.6 |
-4.3 |
534 |
14,990 |
-5 |
Feb12 |
100910 |
1258.9 |
1258.9 |
1258.9 |
1258.9 |
-4.3 |
4 |
6,683 |
+4 |
Apr12 |
100910 |
1261.4 |
1261.4 |
1261.4 |
1261.4 |
-4.1 |
0 |
6,225 |
+0 |
Jun12 |
100910 |
1264.3 |
1264.3 |
1264.3 |
1264.3 |
-4.1 |
0 |
8,861 |
+0 |
Total Volume and Open Interest |
136,184 |
580,541 |
-6,619 |
Silver(CMX) |
Sep10 |
100910 |
1967.5 |
2000.5 |
1967.5 |
1980.2 |
-1.2 |
587 |
1,544 |
+31 |
Dec10 |
100910 |
1975.0 |
2006.5 |
1970.0 |
1984.5 |
-1.0 |
33,336 |
98,717 |
+252 |
Mar11 |
100910 |
1990.5 |
2008.5 |
1983.5 |
1989.4 |
-0.9 |
514 |
13,868 |
-53 |
May11 |
100910 |
1992.0 |
1997.0 |
1992.0 |
1992.0 |
-0.8 |
64 |
8,277 |
+7 |
Jul11 |
100910 |
1985.0 |
1995.0 |
1985.0 |
1994.5 |
-0.8 |
31 |
6,022 |
-16 |
Sep11 |
100910 |
2001.0 |
2001.0 |
1996.8 |
1996.8 |
-0.7 |
2 |
2,076 |
-2 |
Dec11 |
100910 |
2007.5 |
2017.5 |
2000.0 |
2000.1 |
-0.6 |
89 |
4,217 |
+24 |
Total Volume and Open Interest |
35,056 |
140,514 |
+300 |
Platinum(NYMEX) |
Oct10 |
100910 |
1550.3 |
1556.5 |
1539.3 |
1542.5 |
-10.8 |
6,906 |
24,718 |
-1,718 |
Jan11 |
100910 |
1558.0 |
1558.0 |
1546.6 |
1548.8 |
-10.6 |
2,090 |
7,691 |
+1,858 |
Apr11 |
100910 |
1550.8 |
1550.8 |
1550.8 |
1550.8 |
-10.6 |
4 |
325 |
+2 |
Jul11 |
100910 |
1550.8 |
1550.8 |
1550.8 |
1550.8 |
-10.6 |
2 |
2 |
+2 |
Total Volume and Open Interest |
9,002 |
32,737 |
+138 |
Palladium(NYMEX) |
Sep10 |
100910 |
522.60 |
522.60 |
512.70 |
517.55 |
-3.05 |
48 |
114 |
-2 |
Dec10 |
100910 |
523.05 |
525.45 |
511.75 |
519.85 |
-1.95 |
1,980 |
21,798 |
+238 |
Mar11 |
100910 |
518.95 |
520.85 |
518.95 |
520.85 |
-1.95 |
26 |
242 |
+26 |
Total Volume and Open Interest |
2,056 |
22,166 |
+262 |
Copper(CMX) |
Sep10 |
100910 |
341.85 |
343.90 |
339.10 |
339.70 |
-3.65 |
417 |
2,593 |
-478 |
Dec10 |
100910 |
342.80 |
345.15 |
339.50 |
340.65 |
-3.70 |
34,082 |
93,221 |
-264 |
Mar11 |
100910 |
344.15 |
346.20 |
341.15 |
341.95 |
-3.70 |
7,095 |
24,568 |
+3,892 |
May11 |
100910 |
342.10 |
342.10 |
342.05 |
342.05 |
-3.70 |
572 |
4,289 |
+436 |
Jul11 |
100910 |
344.30 |
344.95 |
341.95 |
341.95 |
-3.75 |
30 |
2,931 |
+3 |
Total Volume and Open Interest |
45,124 |
141,199 |
+3,002 |
DJIA Index(CBOT) |
Sep10 |
100910 |
10395 |
10460 |
10390 |
10459 |
+55 |
632 |
9,785 |
-122 |
Dec10 |
100910 |
10352 |
10400 |
10342 |
10393 |
+55 |
611 |
460 |
+272 |
Mar11 |
100910 |
10330 |
10330 |
10275 |
10330 |
+55 |
0 |
10 |
+0 |
Jun11 |
100910 |
10274 |
10274 |
10219 |
10274 |
+55 |
|
|
|
Total Volume and Open Interest |
1,243 |
10,255 |
+150 |
E-mini DJIA Index(CBOT) |
Sep10 |
100910 |
10401 |
10463 |
10387 |
10459 |
+55 |
86,316 |
75,684 |
-4,554 |
Dec10 |
100910 |
10338 |
10398 |
10323 |
10393 |
+55 |
40,160 |
13,037 |
+8,700 |
Mar11 |
100910 |
10323 |
10330 |
10323 |
10330 |
+55 |
62 |
59 |
+43 |
Jun11 |
100910 |
10274 |
10274 |
10274 |
10274 |
+55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
126,538 |
88,781 |
+4,189 |
S & P 500(CME) |
Sep10 |
100910 |
1105.20 |
1110.10 |
1103.50 |
1109.80 |
+7.30 |
57,681 |
250,588 |
-21,005 |
Dec10 |
100910 |
1098.00 |
1105.70 |
1095.70 |
1104.90 |
+7.30 |
55,483 |
105,398 |
+36,024 |
Mar11 |
100910 |
1099.80 |
1100.10 |
1099.80 |
1099.80 |
+7.20 |
100 |
937 |
+100 |
Jun11 |
100910 |
1095.30 |
1095.60 |
1095.30 |
1095.30 |
+7.20 |
100 |
1,233 |
+100 |
Total Volume and Open Interest |
113,364 |
358,156 |
+15,219 |
S & P 500 E-Mini(Globex) |
Sep10 |
100910 |
1103.00 |
1110.50 |
1100.50 |
1109.75 |
+7.25 |
1,612,227 |
2,246,071 |
-356,865 |
Dec10 |
100910 |
1097.75 |
1105.75 |
1095.50 |
1105.00 |
+7.50 |
1,133,889 |
904,547 |
+438,102 |
Total Volume and Open Interest |
2,746,168 |
3,150,930 |
+81,240 |
NASDAQ 100(CME) |
Sep10 |
100910 |
1890.00 |
1896.00 |
1881.00 |
1892.30 |
+6.50 |
1,939 |
24,283 |
-217 |
Dec10 |
100910 |
1883.80 |
1893.00 |
1878.00 |
1889.80 |
+6.50 |
1,217 |
1,131 |
+939 |
Mar11 |
100910 |
1887.30 |
1888.30 |
1887.30 |
1887.30 |
+6.50 |
|
|
|
Total Volume and Open Interest |
3,156 |
25,414 |
+722 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100910 |
1886.80 |
1896.80 |
1880.00 |
1892.30 |
+6.50 |
235,345 |
317,910 |
-21,442 |
Dec10 |
100910 |
1884.00 |
1894.30 |
1877.50 |
1889.80 |
+6.50 |
164,119 |
74,652 |
+56,020 |
Total Volume and Open Interest |
399,464 |
392,579 |
+34,578 |
S & P Midcap 400(CME) |
Sep10 |
100910 |
764.60 |
764.60 |
763.70 |
764.60 |
+4.40 |
4 |
3,242 |
-200 |
Dec10 |
100910 |
762.00 |
764.00 |
762.00 |
762.00 |
+4.40 |
4 |
57 |
+4 |
Mar11 |
100910 |
760.00 |
760.00 |
760.00 |
760.00 |
+4.40 |
|
|
|
Total Volume and Open Interest |
8 |
3,299 |
-196 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
100910 |
9140 |
9310 |
9135 |
9290 |
+150 |
8,797 |
25,369 |
+3,855 |
Mar11 |
100910 |
9320 |
9320 |
9140 |
9320 |
+180 |
|
|
|
Total Volume and Open Interest |
14,821 |
37,707 |
+1,894 |
Nikkei 225(SGX) |
Dec10 |
100910 |
9035 |
9240 |
9015 |
9165 |
+130 |
103,359 |
151,629 |
+37,139 |
Mar11 |
100910 |
9125 |
9205 |
9110 |
9160 |
+130 |
0 |
42 |
+0 |
Jun11 |
100910 |
9090 |
9090 |
9090 |
9090 |
+125 |
0 |
2,051 |
+0 |
Total Volume and Open Interest |
239,019 |
316,155 |
+24,580 |
CAC 40(EURONEXT) |
Sep10 |
100910 |
3709.0 |
3733.5 |
3696.5 |
3726.5 |
+5.0 |
114,338 |
416,625 |
-13,348 |
Oct10 |
100910 |
3715.0 |
3734.0 |
3699.5 |
3727.5 |
+4.5 |
971 |
6,020 |
+160 |
Nov10 |
100910 |
3709.5 |
3709.5 |
3709.5 |
3709.5 |
+4.0 |
|
|
|
Total Volume and Open Interest |
115,449 |
425,083 |
-13,151 |
Hang Seng Index(HKFE) |
Sep10 |
100910 |
21308 |
21352 |
21086 |
21199 |
-5 |
63,180 |
96,315 |
-16 |
Oct10 |
100910 |
21280 |
21342 |
21090 |
21194 |
-4 |
548 |
2,235 |
-68 |
Total Volume and Open Interest |
63,818 |
100,951 |
-63 |
DAX(EUREX) |
Sep10 |
100910 |
6202.0 |
6226.0 |
6183.5 |
6217.5 |
+3.5 |
131,092 |
139,450 |
-2,339 |
Dec10 |
100910 |
6218.0 |
6230.0 |
6194.0 |
6225.0 |
+3.0 |
7,456 |
21,981 |
+3,837 |
Mar11 |
100910 |
6219.5 |
6241.0 |
6205.5 |
6236.0 |
+3.5 |
657 |
3,534 |
+282 |
Total Volume and Open Interest |
139,205 |
164,965 |
+1,780 |
FT-SE 100(EURONEXT) |
Sep10 |
100910 |
5485.00 |
5513.50 |
5475.50 |
5506.50 |
+21.00 |
138,113 |
610,028 |
-32,258 |
Dec10 |
100910 |
5462.00 |
5491.00 |
5459.00 |
5486.50 |
+21.00 |
49,384 |
97,034 |
+31,835 |
Mar11 |
100910 |
5442.50 |
5442.50 |
5442.50 |
5442.50 |
+20.50 |
35 |
775 |
+0 |
Total Volume and Open Interest |
187,582 |
708,097 |
-423 |
SPI 200(SFE) |
Sep10 |
100910 |
4577.0 |
4635.0 |
4556.0 |
4565.0 |
-17.0 |
39,085 |
237,562 |
+8,806 |
Dec10 |
100910 |
4607.0 |
4654.0 |
4581.0 |
4588.0 |
-17.0 |
12,415 |
18,293 |
+10,153 |
Mar11 |
100910 |
4598.0 |
4598.0 |
4580.0 |
4580.0 |
-16.0 |
183 |
1,666 |
+105 |
Total Volume and Open Interest |
51,685 |
258,505 |
+19,064 |
GSCI(CME) |
Sep10 |
100910 |
520.00 |
525.00 |
519.00 |
522.00 |
+5.50 |
3,192 |
9,206 |
-2,311 |
Oct10 |
100910 |
524.10 |
528.50 |
523.40 |
525.90 |
+3.85 |
4,369 |
3,676 |
+1,088 |
Nov10 |
100910 |
530.50 |
533.00 |
528.00 |
530.50 |
+2.10 |
1,334 |
1,334 |
+1,334 |
Total Volume and Open Interest |
8,895 |
14,216 |
+111 |
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. |
|
|