|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu October 07, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov10 |
101007 |
1061.75 |
1074.50 |
1061.00 |
1065.00 |
+3.00 |
68,872 |
265,081 |
-5,905 |
Jan11 |
101007 |
1071.50 |
1083.75 |
1071.00 |
1075.00 |
+3.00 |
21,774 |
161,535 |
+5,741 |
Mar11 |
101007 |
1079.25 |
1091.50 |
1079.00 |
1083.25 |
+3.25 |
8,296 |
50,882 |
+2,371 |
May11 |
101007 |
1084.50 |
1095.25 |
1084.50 |
1087.25 |
+2.50 |
3,254 |
47,255 |
+162 |
Jul11 |
101007 |
1090.50 |
1101.75 |
1090.50 |
1093.75 |
+2.75 |
3,210 |
32,265 |
-59 |
Aug11 |
101007 |
1088.00 |
1093.00 |
1086.00 |
1089.50 |
+3.50 |
70 |
740 |
+26 |
Sep11 |
101007 |
1073.00 |
1082.00 |
1070.50 |
1073.50 |
+3.00 |
57 |
899 |
+12 |
Nov11 |
101007 |
1057.00 |
1070.00 |
1057.00 |
1062.25 |
+4.75 |
10,354 |
46,562 |
+1,380 |
Jan12 |
101007 |
1070.00 |
1071.50 |
1062.50 |
1067.25 |
+4.75 |
4 |
454 |
+2 |
Mar12 |
101007 |
1072.00 |
1072.00 |
1065.50 |
1070.25 |
+4.75 |
0 |
195 |
+0 |
May12 |
101007 |
1070.25 |
1070.25 |
1065.50 |
1070.25 |
+4.75 |
0 |
131 |
+0 |
Jul12 |
101007 |
1078.75 |
1078.75 |
1070.00 |
1074.75 |
+4.75 |
4 |
113 |
+0 |
Aug12 |
101007 |
1066.75 |
1066.75 |
1062.00 |
1066.75 |
+4.75 |
0 |
2 |
+0 |
Sep12 |
101007 |
1046.50 |
1046.50 |
1041.75 |
1046.50 |
+4.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
115,932 |
607,969 |
+3,761 |
Soybean Meal(CBOT) |
Oct10 |
101007 |
291.30 |
294.70 |
291.00 |
292.00 |
+0.40 |
2,993 |
1,871 |
-304 |
Dec10 |
101007 |
295.70 |
299.10 |
295.10 |
296.20 |
+0.40 |
27,685 |
108,386 |
-3,120 |
Jan11 |
101007 |
297.10 |
300.30 |
296.50 |
297.50 |
+0.40 |
3,893 |
18,209 |
+18 |
Mar11 |
101007 |
299.80 |
302.50 |
298.70 |
299.60 |
+0.30 |
2,730 |
16,243 |
+433 |
May11 |
101007 |
300.70 |
303.60 |
299.80 |
300.80 |
+0.10 |
2,055 |
16,159 |
+205 |
Jul11 |
101007 |
302.30 |
305.00 |
301.50 |
302.30 |
unch |
1,075 |
12,612 |
-48 |
Aug11 |
101007 |
303.30 |
303.70 |
300.10 |
300.70 |
+0.10 |
157 |
1,977 |
-48 |
Sep11 |
101007 |
299.40 |
299.50 |
296.20 |
296.30 |
+0.20 |
119 |
1,787 |
+34 |
Oct11 |
101007 |
291.00 |
291.00 |
287.70 |
288.50 |
+0.80 |
25 |
933 |
+16 |
Dec11 |
101007 |
291.00 |
291.20 |
289.20 |
289.20 |
+0.90 |
293 |
5,660 |
-21 |
Total Volume and Open Interest |
41,025 |
184,292 |
-2,835 |
Soybean Oil(CBOT) |
Oct10 |
101007 |
43.81 |
43.91 |
43.58 |
43.79 |
+0.35 |
4,621 |
2,185 |
-377 |
Dec10 |
101007 |
43.71 |
44.28 |
43.55 |
44.12 |
+0.34 |
47,489 |
175,560 |
-5,427 |
Jan11 |
101007 |
43.99 |
44.54 |
43.97 |
44.43 |
+0.36 |
15,386 |
48,307 |
+2,387 |
Mar11 |
101007 |
44.39 |
44.84 |
44.38 |
44.73 |
+0.35 |
10,406 |
34,017 |
+643 |
May11 |
101007 |
44.46 |
45.04 |
44.46 |
44.89 |
+0.31 |
3,906 |
19,077 |
-408 |
Jul11 |
101007 |
45.22 |
45.22 |
44.88 |
45.06 |
+0.28 |
2,108 |
14,011 |
-398 |
Aug11 |
101007 |
45.28 |
45.28 |
44.92 |
45.16 |
+0.28 |
155 |
829 |
-71 |
Sep11 |
101007 |
45.20 |
45.21 |
45.20 |
45.21 |
+0.28 |
11 |
760 |
+0 |
Oct11 |
101007 |
45.15 |
45.26 |
44.98 |
45.26 |
+0.28 |
23 |
586 |
+10 |
Dec11 |
101007 |
45.40 |
45.48 |
45.18 |
45.46 |
+0.28 |
640 |
9,906 |
-47 |
Total Volume and Open Interest |
84,745 |
305,325 |
-3,688 |
Canola(WCE) |
Nov10 |
101007 |
468.7 |
476.2 |
468.7 |
473.3 |
+3.5 |
7,415 |
71,538 |
-3,252 |
Jan11 |
101007 |
478.6 |
485.2 |
478.6 |
482.6 |
+4.2 |
3,769 |
70,375 |
+1,630 |
Mar11 |
101007 |
487.7 |
490.5 |
487.3 |
488.5 |
+3.9 |
445 |
9,423 |
-58 |
May11 |
101007 |
491.3 |
491.7 |
490.2 |
491.4 |
+3.7 |
86 |
2,876 |
+29 |
Jul11 |
101007 |
492.0 |
492.6 |
491.9 |
491.9 |
+3.5 |
40 |
7,292 |
-11 |
Total Volume and Open Interest |
12,221 |
168,042 |
-1,208 |
Corn(CBOT) |
Dec10 |
101007 |
488.25 |
502.50 |
487.75 |
498.25 |
+9.75 |
136,692 |
685,990 |
-10,748 |
Mar11 |
101007 |
499.00 |
511.50 |
498.00 |
507.50 |
+8.25 |
41,003 |
328,245 |
+2,730 |
May11 |
101007 |
504.50 |
516.75 |
503.00 |
512.50 |
+7.25 |
11,360 |
66,817 |
+1,099 |
Jul11 |
101007 |
509.00 |
520.00 |
506.50 |
515.25 |
+6.00 |
18,105 |
134,857 |
+2,806 |
Sep11 |
101007 |
488.00 |
497.25 |
488.00 |
493.50 |
+4.50 |
2,236 |
22,947 |
-85 |
Dec11 |
101007 |
476.00 |
483.75 |
475.25 |
481.25 |
+4.75 |
19,319 |
156,082 |
-2,546 |
Mar12 |
101007 |
485.00 |
491.00 |
485.00 |
488.50 |
+3.00 |
959 |
11,489 |
+96 |
May12 |
101007 |
488.00 |
491.50 |
488.00 |
491.50 |
+2.50 |
124 |
1,535 |
+15 |
Jul12 |
101007 |
490.50 |
495.00 |
488.50 |
494.00 |
+2.00 |
252 |
3,885 |
-59 |
Sep12 |
101007 |
476.00 |
484.50 |
476.00 |
484.50 |
+3.50 |
2 |
693 |
+1 |
Total Volume and Open Interest |
230,873 |
1,433,143 |
-6,726 |
Wheat(CBOT) |
Dec10 |
101007 |
658.00 |
676.25 |
656.50 |
659.25 |
+1.00 |
29,587 |
251,056 |
-833 |
Mar11 |
101007 |
693.00 |
709.00 |
690.75 |
693.75 |
+0.75 |
9,734 |
86,032 |
+1,180 |
May11 |
101007 |
711.25 |
722.50 |
708.00 |
709.75 |
+0.75 |
2,347 |
27,161 |
+104 |
Jul11 |
101007 |
705.75 |
722.25 |
705.00 |
708.75 |
+1.00 |
1,619 |
76,903 |
-331 |
Sep11 |
101007 |
727.25 |
730.25 |
719.75 |
722.25 |
+2.50 |
164 |
10,817 |
+58 |
Dec11 |
101007 |
734.00 |
746.50 |
733.50 |
738.25 |
+4.25 |
1,207 |
38,436 |
+153 |
Total Volume and Open Interest |
44,732 |
500,888 |
+343 |
Wheat(KCBT) |
Dec10 |
101007 |
696.50 |
714.00 |
696.50 |
699.50 |
+2.00 |
11,471 |
91,470 |
+351 |
Mar11 |
101007 |
711.00 |
727.00 |
710.75 |
713.50 |
+2.00 |
5,484 |
71,568 |
+1,049 |
May11 |
101007 |
718.00 |
733.00 |
718.00 |
720.50 |
+1.75 |
825 |
12,875 |
+590 |
Jul11 |
101007 |
712.00 |
727.00 |
712.00 |
715.00 |
+2.25 |
666 |
30,584 |
-2 |
Sep11 |
101007 |
729.00 |
729.00 |
721.00 |
722.75 |
+4.00 |
23 |
3,980 |
-4 |
Dec11 |
101007 |
733.00 |
742.00 |
731.50 |
736.00 |
+6.00 |
264 |
4,038 |
+118 |
Total Volume and Open Interest |
18,751 |
215,943 |
+2,111 |
Wheat(MGE) |
Dec10 |
101007 |
703.25 |
722.00 |
703.25 |
706.50 |
+1.25 |
3,747 |
21,349 |
-1,030 |
Mar11 |
101007 |
719.00 |
733.00 |
717.75 |
719.25 |
unch |
1,026 |
20,084 |
+206 |
May11 |
101007 |
727.25 |
738.50 |
724.75 |
725.50 |
-0.75 |
148 |
4,359 |
+59 |
Jul11 |
101007 |
738.00 |
738.00 |
725.75 |
727.00 |
+2.25 |
97 |
6,547 |
-13 |
Sep11 |
101007 |
730.00 |
730.00 |
722.00 |
723.00 |
+3.25 |
80 |
3,946 |
+29 |
Total Volume and Open Interest |
5,168 |
60,908 |
-709 |
Oats(CBOT) |
Dec10 |
101007 |
352.00 |
360.75 |
349.50 |
349.50 |
-2.00 |
829 |
9,253 |
-105 |
Mar11 |
101007 |
361.75 |
369.00 |
359.00 |
359.00 |
-2.50 |
178 |
3,225 |
+95 |
May11 |
101007 |
364.50 |
364.75 |
360.00 |
360.00 |
-2.50 |
1 |
63 |
+1 |
Jul11 |
101007 |
363.50 |
363.50 |
361.00 |
361.00 |
-2.00 |
2 |
11 |
+2 |
Total Volume and Open Interest |
1,091 |
13,164 |
+44 |
Rough Rice(CBOT) |
Nov10 |
101007 |
12.68 |
12.88 |
12.63 |
12.80 |
+0.09 |
1,117 |
8,524 |
-77 |
Jan11 |
101007 |
12.97 |
13.15 |
12.91 |
13.07 |
+0.10 |
458 |
5,221 |
+127 |
Mar11 |
101007 |
13.22 |
13.42 |
13.19 |
13.35 |
+0.10 |
86 |
1,285 |
+60 |
May11 |
101007 |
13.49 |
13.69 |
13.49 |
13.62 |
+0.09 |
16 |
714 |
-11 |
Total Volume and Open Interest |
1,693 |
17,099 |
+100 |
Live Cattle(CME) |
Oct10 |
101007 |
95.100 |
95.200 |
94.600 |
95.135 |
+0.285 |
4,008 |
22,020 |
-1,729 |
Dec10 |
101007 |
97.250 |
97.430 |
96.600 |
97.100 |
+0.020 |
17,782 |
155,281 |
-2,638 |
Feb11 |
101007 |
98.900 |
99.250 |
98.535 |
98.885 |
-0.015 |
5,095 |
65,350 |
-245 |
Apr11 |
101007 |
100.900 |
101.250 |
100.480 |
101.135 |
+0.285 |
2,549 |
44,519 |
-24 |
Jun11 |
101007 |
98.050 |
98.450 |
97.650 |
98.100 |
+0.300 |
770 |
20,974 |
+301 |
Aug11 |
101007 |
97.785 |
98.080 |
97.580 |
98.050 |
+0.550 |
121 |
5,769 |
+49 |
Total Volume and Open Interest |
30,444 |
318,730 |
-4,245 |
Feeder Cattle(CME) |
Oct10 |
101007 |
109.250 |
109.330 |
108.785 |
108.930 |
-0.270 |
1,173 |
5,603 |
-793 |
Nov10 |
101007 |
109.430 |
109.680 |
108.650 |
108.980 |
-0.270 |
2,812 |
11,254 |
-88 |
Jan11 |
101007 |
110.500 |
110.500 |
109.535 |
109.980 |
-0.305 |
1,393 |
7,748 |
+324 |
Mar11 |
101007 |
111.000 |
111.000 |
110.135 |
110.785 |
-0.065 |
356 |
3,300 |
+128 |
Apr11 |
101007 |
110.900 |
111.200 |
110.900 |
110.950 |
-0.250 |
34 |
670 |
+5 |
May11 |
101007 |
111.980 |
111.980 |
111.250 |
111.800 |
unch |
27 |
1,028 |
-3 |
Aug11 |
101007 |
113.000 |
113.500 |
112.400 |
113.500 |
-0.250 |
7 |
243 |
+1 |
Total Volume and Open Interest |
5,802 |
29,846 |
-426 |
Lean Hogs(CME) |
Oct10 |
101007 |
75.150 |
75.535 |
74.200 |
74.535 |
-0.750 |
5,659 |
12,480 |
-2,271 |
Dec10 |
101007 |
71.800 |
72.400 |
70.550 |
71.300 |
-0.900 |
15,442 |
100,611 |
-32 |
Feb11 |
101007 |
75.600 |
75.850 |
74.150 |
74.950 |
-0.685 |
4,896 |
40,635 |
+879 |
Apr11 |
101007 |
77.580 |
78.000 |
76.250 |
77.200 |
-0.730 |
2,426 |
34,585 |
-6 |
May11 |
101007 |
81.400 |
81.600 |
80.500 |
80.700 |
-1.300 |
13 |
1,161 |
-5 |
Jun11 |
101007 |
83.635 |
83.850 |
82.285 |
82.950 |
-1.185 |
638 |
21,997 |
+8 |
Jul11 |
101007 |
82.350 |
82.750 |
81.200 |
82.080 |
-1.020 |
198 |
4,887 |
+1 |
Aug11 |
101007 |
81.000 |
81.100 |
79.800 |
81.000 |
-0.550 |
26 |
3,317 |
-6 |
Total Volume and Open Interest |
29,314 |
220,423 |
-1,422 |
Class III Milk(CME) |
Oct10 |
101007 |
16.61 |
16.72 |
16.61 |
16.70 |
-0.02 |
178 |
4,846 |
-25 |
Nov10 |
101007 |
16.31 |
16.32 |
16.22 |
16.23 |
-0.01 |
557 |
5,390 |
+58 |
Dec10 |
101007 |
15.33 |
15.36 |
15.22 |
15.27 |
-0.06 |
295 |
4,702 |
+44 |
Jan11 |
101007 |
14.50 |
14.56 |
14.44 |
14.47 |
-0.02 |
85 |
1,947 |
+25 |
Feb11 |
101007 |
13.95 |
13.99 |
13.91 |
13.95 |
unch |
43 |
1,425 |
+21 |
Total Volume and Open Interest |
1,303 |
23,648 |
+219 |
Cocoa(ICE) |
Dec10 |
101007 |
2746 |
2795 |
2736 |
2740 |
-4 |
4,634 |
63,033 |
+72 |
Mar11 |
101007 |
2775 |
2823 |
2765 |
2770 |
-3 |
1,623 |
32,699 |
+278 |
May11 |
101007 |
2810 |
2833 |
2787 |
2788 |
-3 |
211 |
13,744 |
+58 |
Jul11 |
101007 |
2822 |
2850 |
2807 |
2807 |
-2 |
77 |
5,519 |
+71 |
Sep11 |
101007 |
2841 |
2851 |
2823 |
2823 |
-3 |
50 |
3,123 |
+3 |
Dec11 |
101007 |
2840 |
2840 |
2840 |
2840 |
-3 |
132 |
7,398 |
+7 |
Mar12 |
101007 |
2943 |
2947 |
2913 |
2915 |
unch |
132 |
8,853 |
+132 |
Total Volume and Open Interest |
6,859 |
137,406 |
+621 |
Coffee "C"(ICE) |
Dec10 |
101007 |
176.10 |
178.20 |
173.25 |
173.45 |
-2.10 |
7,202 |
75,581 |
-1,816 |
Mar11 |
101007 |
178.05 |
180.00 |
175.20 |
175.30 |
-2.00 |
1,407 |
36,912 |
+23 |
May11 |
101007 |
178.05 |
179.70 |
175.30 |
175.30 |
-2.15 |
262 |
9,556 |
-47 |
Jul11 |
101007 |
178.05 |
178.05 |
174.75 |
174.75 |
-2.10 |
133 |
4,344 |
+14 |
Sep11 |
101007 |
176.50 |
177.00 |
173.70 |
173.70 |
-2.20 |
56 |
2,427 |
+2 |
Dec11 |
101007 |
174.75 |
175.00 |
172.05 |
172.05 |
-2.05 |
31 |
1,228 |
+1 |
Total Volume and Open Interest |
9,091 |
130,718 |
-1,823 |
Orange Juice(ICE) |
Nov10 |
101007 |
150.00 |
152.95 |
149.25 |
151.20 |
+0.75 |
2,393 |
17,219 |
-1,024 |
Jan11 |
101007 |
151.95 |
155.00 |
151.25 |
153.00 |
+0.55 |
1,010 |
12,308 |
+344 |
Mar11 |
101007 |
153.50 |
155.35 |
152.60 |
154.00 |
+0.30 |
38 |
1,320 |
-3 |
May11 |
101007 |
154.20 |
156.30 |
152.80 |
155.15 |
+0.15 |
31 |
468 |
+15 |
Jul11 |
101007 |
156.05 |
156.05 |
156.05 |
156.05 |
+0.15 |
0 |
1,240 |
+0 |
Sep11 |
101007 |
156.00 |
156.00 |
156.00 |
156.00 |
-0.15 |
0 |
17 |
+0 |
Total Volume and Open Interest |
3,472 |
32,600 |
-668 |
Sugar #11(ICE) |
Mar11 |
101007 |
23.56 |
25.41 |
23.54 |
25.16 |
+1.62 |
30,431 |
296,319 |
-3,245 |
May11 |
101007 |
21.97 |
23.25 |
21.91 |
23.04 |
+1.20 |
9,690 |
74,839 |
+450 |
Jul11 |
101007 |
20.09 |
21.08 |
20.04 |
20.89 |
+0.90 |
6,305 |
92,062 |
-584 |
Oct11 |
101007 |
19.11 |
19.92 |
19.10 |
19.78 |
+0.74 |
3,110 |
39,012 |
+50 |
Mar12 |
101007 |
18.45 |
19.17 |
18.45 |
19.06 |
+0.68 |
1,556 |
40,007 |
-71 |
Total Volume and Open Interest |
51,723 |
575,643 |
-3,301 |
London Cocoa(LCE) |
Dec10 |
101007 |
1856 |
1871 |
1839 |
1840 |
-8 |
6,004 |
66,668 |
-33 |
Mar11 |
101007 |
1878 |
1891 |
1861 |
1862 |
-7 |
2,379 |
54,222 |
-134 |
May11 |
101007 |
1902 |
1911 |
1881 |
1881 |
-8 |
824 |
18,992 |
-229 |
Jul11 |
101007 |
1913 |
1925 |
1897 |
1897 |
-8 |
364 |
11,127 |
+80 |
Sep11 |
101007 |
1924 |
1924 |
1909 |
1909 |
-8 |
6 |
6,506 |
+5 |
Dec11 |
101007 |
1940 |
1944 |
1921 |
1921 |
-8 |
19 |
10,006 |
+14 |
Mar12 |
101007 |
1946 |
1954 |
1927 |
1928 |
-9 |
34 |
7,470 |
+12 |
Total Volume and Open Interest |
9,630 |
174,991 |
-285 |
London Sugar(LCE) |
Dec10 |
101007 |
626.80 |
661.80 |
626.50 |
649.80 |
+24.20 |
1,426 |
29,690 |
-438 |
Mar11 |
101007 |
610.60 |
645.30 |
610.60 |
633.80 |
+23.80 |
839 |
19,481 |
-18 |
May11 |
101007 |
585.90 |
615.20 |
585.90 |
604.50 |
+21.10 |
109 |
5,901 |
+8 |
Aug11 |
101007 |
552.00 |
574.00 |
551.80 |
568.20 |
+17.40 |
91 |
5,251 |
+31 |
Oct11 |
101007 |
516.00 |
535.00 |
516.00 |
529.30 |
+13.30 |
39 |
640 |
+15 |
Total Volume and Open Interest |
2,519 |
61,698 |
-397 |
Cotton(ICE) |
Oct10 |
101007 |
106.66 |
106.66 |
106.66 |
106.66 |
+4.00 |
3 |
17 |
-3 |
Dec10 |
101007 |
99.80 |
103.75 |
99.64 |
103.75 |
+4.00 |
7,991 |
130,353 |
-1,937 |
Mar11 |
101007 |
98.69 |
101.90 |
98.69 |
101.36 |
+2.67 |
3,001 |
66,611 |
+417 |
May11 |
101007 |
98.50 |
101.16 |
98.50 |
100.53 |
+2.34 |
230 |
7,474 |
+145 |
Jul11 |
101007 |
97.22 |
99.81 |
97.22 |
99.06 |
+2.13 |
130 |
15,894 |
+4 |
Oct11 |
101007 |
89.70 |
90.43 |
89.70 |
90.43 |
+1.78 |
0 |
33 |
+0 |
Total Volume and Open Interest |
11,478 |
231,203 |
-1,430 |
Lumber(CME) |
Nov10 |
101007 |
222.4 |
226.6 |
218.6 |
223.0 |
+2.2 |
949 |
5,091 |
-26 |
Jan11 |
101007 |
245.4 |
248.0 |
241.1 |
243.0 |
+0.8 |
295 |
3,812 |
+83 |
Mar11 |
101007 |
262.0 |
265.0 |
258.6 |
259.3 |
+0.6 |
394 |
938 |
+297 |
May11 |
101007 |
270.8 |
270.8 |
268.0 |
268.0 |
unch |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,638 |
9,848 |
+354 |
Crude Oil(NYM) |
Nov10 |
101007 |
83.27 |
84.43 |
81.00 |
81.67 |
-1.56 |
349,174 |
314,185 |
-4,465 |
Dec10 |
101007 |
84.02 |
85.08 |
81.77 |
82.38 |
-1.61 |
191,760 |
252,700 |
+12,561 |
Jan11 |
101007 |
84.75 |
85.75 |
82.56 |
83.16 |
-1.61 |
79,134 |
124,858 |
+4,957 |
Feb11 |
101007 |
85.39 |
86.30 |
83.15 |
83.77 |
-1.61 |
29,895 |
52,707 |
+1,375 |
Mar11 |
101007 |
85.82 |
86.75 |
83.67 |
84.30 |
-1.58 |
27,275 |
65,658 |
+1,180 |
Apr11 |
101007 |
86.26 |
86.85 |
84.21 |
84.75 |
-1.57 |
11,639 |
34,250 |
+1,461 |
May11 |
101007 |
87.00 |
87.37 |
84.68 |
85.10 |
-1.56 |
8,105 |
20,251 |
+95 |
Jun11 |
101007 |
86.95 |
87.80 |
84.83 |
85.40 |
-1.55 |
28,384 |
77,579 |
+1,754 |
Jul11 |
101007 |
86.78 |
86.78 |
85.26 |
85.67 |
-1.54 |
4,615 |
31,454 |
+582 |
Aug11 |
101007 |
86.50 |
86.50 |
85.85 |
85.90 |
-1.54 |
2,925 |
11,825 |
-22 |
Sep11 |
101007 |
87.16 |
87.16 |
86.03 |
86.12 |
-1.55 |
3,146 |
17,754 |
+312 |
Oct11 |
101007 |
88.21 |
88.21 |
86.34 |
86.34 |
-1.55 |
2,069 |
11,914 |
+306 |
Nov11 |
101007 |
86.56 |
86.56 |
86.56 |
86.56 |
-1.56 |
3,254 |
15,436 |
+436 |
Dec11 |
101007 |
88.55 |
89.12 |
86.28 |
86.82 |
-1.56 |
37,788 |
130,839 |
+1,209 |
Jan12 |
101007 |
87.90 |
87.90 |
86.93 |
86.95 |
-1.56 |
747 |
13,623 |
+168 |
Feb12 |
101007 |
87.09 |
87.09 |
87.09 |
87.09 |
-1.56 |
120 |
5,151 |
+0 |
Total Volume and Open Interest |
809,334 |
1,435,056 |
+27,123 |
e-miNY Crude Oil(NYM) |
Oct10 |
100920 |
73.575 |
75.450 |
73.300 |
74.850 |
+1.200 |
8,036 |
4,687 |
-376 |
Nov10 |
101007 |
83.200 |
84.425 |
81.000 |
81.675 |
-1.550 |
11,443 |
3,235 |
+41 |
Dec10 |
101007 |
84.050 |
85.075 |
81.850 |
82.375 |
-1.625 |
859 |
3,122 |
+152 |
Jan11 |
101007 |
84.825 |
85.750 |
82.700 |
83.150 |
-1.625 |
226 |
851 |
+0 |
Feb11 |
101007 |
83.775 |
83.775 |
83.775 |
83.775 |
-1.600 |
2 |
349 |
+0 |
Mar11 |
101007 |
85.225 |
85.225 |
84.300 |
84.300 |
-1.575 |
1 |
7 |
+0 |
Apr11 |
101007 |
84.750 |
84.750 |
84.750 |
84.750 |
-1.575 |
0 |
4 |
+0 |
May11 |
101007 |
85.100 |
85.100 |
85.100 |
85.100 |
-1.550 |
0 |
2 |
+0 |
Jun11 |
101007 |
85.400 |
85.400 |
85.400 |
85.400 |
-1.550 |
12 |
13 |
+8 |
Jul11 |
101007 |
85.675 |
85.675 |
85.675 |
85.675 |
-1.525 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,555 |
7,695 |
+202 |
Heating Oil(NYM) |
Nov10 |
101007 |
231.00 |
233.38 |
224.04 |
225.18 |
-5.60 |
46,202 |
99,011 |
-3,727 |
Dec10 |
101007 |
233.21 |
235.14 |
226.11 |
227.23 |
-5.45 |
24,109 |
75,798 |
-708 |
Jan11 |
101007 |
235.29 |
237.10 |
228.80 |
229.67 |
-5.17 |
8,440 |
49,695 |
+1,042 |
Feb11 |
101007 |
237.79 |
238.10 |
230.07 |
231.08 |
-5.00 |
3,480 |
17,577 |
+121 |
Mar11 |
101007 |
237.20 |
238.00 |
230.82 |
231.19 |
-4.89 |
2,929 |
14,664 |
+6 |
Apr11 |
101007 |
233.50 |
233.50 |
230.46 |
230.64 |
-4.72 |
1,257 |
10,152 |
-151 |
May11 |
101007 |
234.87 |
234.87 |
230.41 |
230.49 |
-4.64 |
1,296 |
9,859 |
+204 |
Jun11 |
101007 |
235.82 |
237.00 |
230.29 |
230.75 |
-4.59 |
4,592 |
25,360 |
+428 |
Jul11 |
101007 |
231.82 |
231.82 |
231.82 |
231.82 |
-4.54 |
648 |
4,926 |
-73 |
Aug11 |
101007 |
235.00 |
235.00 |
233.00 |
233.00 |
-4.49 |
330 |
2,703 |
+223 |
Sep11 |
101007 |
234.52 |
234.52 |
234.52 |
234.52 |
-4.42 |
167 |
3,159 |
+26 |
Oct11 |
101007 |
236.41 |
236.41 |
236.41 |
236.41 |
-4.40 |
242 |
1,266 |
+14 |
Total Volume and Open Interest |
95,902 |
334,519 |
-2,502 |
Gasoline(NYMEX) |
Nov10 |
101007 |
215.98 |
220.11 |
210.50 |
211.80 |
-3.79 |
54,967 |
98,399 |
-1,816 |
Dec10 |
101007 |
214.95 |
218.30 |
209.45 |
210.88 |
-3.90 |
34,887 |
54,955 |
+2,029 |
Jan11 |
101007 |
216.20 |
219.03 |
210.69 |
212.32 |
-3.74 |
18,566 |
30,776 |
-137 |
Feb11 |
101007 |
218.40 |
220.55 |
213.33 |
214.28 |
-3.62 |
6,049 |
13,223 |
+223 |
Mar11 |
101007 |
220.40 |
221.75 |
215.12 |
216.28 |
-3.54 |
3,813 |
12,037 |
+642 |
Apr11 |
101007 |
231.84 |
231.84 |
226.15 |
227.11 |
-3.56 |
2,695 |
17,315 |
+1,025 |
May11 |
101007 |
231.37 |
231.89 |
227.59 |
227.59 |
-3.43 |
1,547 |
6,437 |
+198 |
Jun11 |
101007 |
231.18 |
231.85 |
227.00 |
227.73 |
-3.35 |
2,052 |
10,308 |
+493 |
Jul11 |
101007 |
227.32 |
227.32 |
227.32 |
227.32 |
-3.32 |
650 |
2,704 |
-52 |
Aug11 |
101007 |
226.77 |
226.77 |
226.77 |
226.77 |
-3.47 |
332 |
4,215 |
+23 |
Total Volume and Open Interest |
126,880 |
262,267 |
+2,696 |
e-miNY RBOB Gasoline(NYM) |
Nov10 |
101007 |
212.20 |
212.70 |
211.80 |
211.80 |
-3.80 |
0 |
2 |
+0 |
Dec10 |
101007 |
210.90 |
210.90 |
210.88 |
210.90 |
-3.90 |
0 |
1 |
+0 |
Jan11 |
101007 |
212.30 |
212.32 |
212.30 |
212.30 |
-3.80 |
0 |
1 |
+0 |
Feb11 |
101007 |
214.30 |
214.30 |
214.28 |
214.30 |
-3.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
9 |
+0 |
Natural Gas(NYM) |
Nov10 |
101007 |
3.881 |
3.888 |
3.610 |
3.617 |
-0.248 |
114,999 |
213,392 |
-8,934 |
Dec10 |
101007 |
4.207 |
4.207 |
3.982 |
3.993 |
-0.194 |
48,741 |
77,531 |
-3,748 |
Jan11 |
101007 |
4.388 |
4.391 |
4.220 |
4.227 |
-0.146 |
38,348 |
111,121 |
+1,744 |
Feb11 |
101007 |
4.415 |
4.415 |
4.252 |
4.260 |
-0.138 |
16,348 |
40,633 |
+2,785 |
Mar11 |
101007 |
4.338 |
4.354 |
4.195 |
4.205 |
-0.132 |
12,950 |
57,136 |
+1,044 |
Apr11 |
101007 |
4.315 |
4.315 |
4.164 |
4.180 |
-0.126 |
10,958 |
60,105 |
+207 |
May11 |
101007 |
4.338 |
4.338 |
4.206 |
4.217 |
-0.122 |
3,524 |
19,206 |
-79 |
Jun11 |
101007 |
4.402 |
4.414 |
4.269 |
4.282 |
-0.118 |
1,675 |
9,839 |
+264 |
Jul11 |
101007 |
4.476 |
4.476 |
4.350 |
4.362 |
-0.114 |
1,244 |
9,908 |
+184 |
Aug11 |
101007 |
4.502 |
4.502 |
4.400 |
4.417 |
-0.111 |
768 |
8,355 |
-16 |
Sep11 |
101007 |
4.540 |
4.546 |
4.432 |
4.440 |
-0.109 |
972 |
8,466 |
+34 |
Oct11 |
101007 |
4.600 |
4.600 |
4.505 |
4.525 |
-0.104 |
5,388 |
29,024 |
-773 |
Nov11 |
101007 |
4.845 |
4.855 |
4.790 |
4.805 |
-0.089 |
1,237 |
9,182 |
+91 |
Dec11 |
101007 |
5.181 |
5.190 |
5.134 |
5.148 |
-0.074 |
889 |
15,868 |
-71 |
Jan12 |
101007 |
5.382 |
5.387 |
5.324 |
5.341 |
-0.068 |
2,551 |
18,011 |
+118 |
Feb12 |
101007 |
5.340 |
5.357 |
5.300 |
5.316 |
-0.065 |
352 |
6,308 |
+109 |
Total Volume and Open Interest |
262,268 |
784,379 |
-7,303 |
Brent Crude Oil(ICE) |
Nov10 |
101007 |
85.30 |
86.02 |
82.93 |
83.43 |
-1.63 |
149,884 |
137,303 |
-7,565 |
Dec10 |
101007 |
85.43 |
86.25 |
83.20 |
83.71 |
-1.58 |
144,977 |
266,241 |
+14,045 |
Jan11 |
101007 |
85.80 |
86.54 |
83.53 |
84.05 |
-1.53 |
61,159 |
105,375 |
+9,464 |
Feb11 |
101007 |
86.06 |
86.83 |
84.09 |
84.45 |
-1.49 |
22,983 |
65,147 |
+1,970 |
Mar11 |
101007 |
86.76 |
87.17 |
84.45 |
84.81 |
-1.48 |
15,265 |
34,588 |
+1,460 |
Apr11 |
101007 |
87.12 |
87.50 |
84.86 |
85.16 |
-1.49 |
10,594 |
23,371 |
+271 |
May11 |
101007 |
87.48 |
87.87 |
85.15 |
85.51 |
-1.49 |
7,172 |
22,148 |
+71 |
Jun11 |
101007 |
87.80 |
88.21 |
85.46 |
85.82 |
-1.50 |
16,739 |
32,322 |
-1,108 |
Jul11 |
101007 |
87.86 |
88.30 |
85.87 |
86.12 |
-1.50 |
3,373 |
7,450 |
-92 |
Aug11 |
101007 |
87.98 |
87.98 |
86.39 |
86.39 |
-1.49 |
1,818 |
8,549 |
+419 |
Sep11 |
101007 |
88.43 |
88.44 |
86.64 |
86.64 |
-1.50 |
1,496 |
7,856 |
+268 |
Oct11 |
101007 |
88.67 |
88.67 |
86.88 |
86.88 |
-1.49 |
843 |
5,185 |
+228 |
Nov11 |
101007 |
87.10 |
87.10 |
87.10 |
87.10 |
-1.49 |
729 |
7,919 |
+18 |
Dec11 |
101007 |
89.33 |
89.60 |
86.90 |
87.34 |
-1.49 |
19,818 |
63,804 |
-461 |
Total Volume and Open Interest |
462,259 |
875,182 |
+20,534 |
Gas Oil(ICE) |
Oct10 |
101007 |
729.50 |
735.75 |
708.50 |
721.00 |
-12.50 |
42,184 |
59,323 |
-9,475 |
Nov10 |
101007 |
727.50 |
733.75 |
706.50 |
719.25 |
-12.25 |
96,949 |
144,168 |
+5,216 |
Dec10 |
101007 |
728.75 |
734.50 |
708.50 |
720.75 |
-11.75 |
75,435 |
106,299 |
-6,382 |
Jan11 |
101007 |
735.00 |
738.00 |
712.75 |
724.50 |
-11.50 |
27,401 |
63,630 |
+2,021 |
Feb11 |
101007 |
735.50 |
739.50 |
715.75 |
727.50 |
-11.25 |
11,984 |
38,535 |
+485 |
Mar11 |
101007 |
738.00 |
741.75 |
718.25 |
729.75 |
-11.25 |
6,207 |
22,483 |
+1,228 |
Apr11 |
101007 |
739.50 |
743.50 |
721.25 |
731.50 |
-11.50 |
3,819 |
26,042 |
-168 |
May11 |
101007 |
743.00 |
743.00 |
724.75 |
734.00 |
-11.25 |
1,222 |
19,215 |
+365 |
Jun11 |
101007 |
745.00 |
749.50 |
725.00 |
737.00 |
-11.25 |
9,578 |
54,698 |
-507 |
Jul11 |
101007 |
741.25 |
741.50 |
741.25 |
741.25 |
-11.25 |
1,748 |
13,291 |
-279 |
Total Volume and Open Interest |
286,188 |
673,648 |
-8,446 |
Ethanol(CBOT) |
Oct10 |
101005 |
1.971 |
1.971 |
1.971 |
1.971 |
+0.048 |
41 |
152 |
-7 |
Nov10 |
101007 |
1.970 |
2.000 |
1.970 |
1.988 |
+0.044 |
220 |
880 |
-60 |
Dec10 |
101007 |
1.955 |
1.955 |
1.932 |
1.940 |
+0.031 |
86 |
2,040 |
+45 |
Jan11 |
101007 |
1.953 |
1.953 |
1.930 |
1.933 |
+0.023 |
41 |
1,210 |
+12 |
Feb11 |
101007 |
1.959 |
1.959 |
1.933 |
1.934 |
+0.019 |
2 |
911 |
-1 |
Mar11 |
101007 |
1.951 |
1.951 |
1.940 |
1.940 |
+0.020 |
5 |
818 |
+0 |
Apr11 |
101007 |
1.958 |
1.960 |
1.954 |
1.954 |
+0.014 |
15 |
730 |
+5 |
May11 |
101007 |
1.965 |
1.965 |
1.961 |
1.963 |
+0.017 |
69 |
364 |
+5 |
Total Volume and Open Interest |
691 |
9,522 |
+24 |
WTI Crude Oil(ICE) |
Nov10 |
101007 |
83.32 |
84.43 |
81.00 |
81.67 |
-1.56 |
86,807 |
78,657 |
-3,147 |
Dec10 |
101007 |
84.05 |
85.07 |
81.78 |
82.38 |
-1.61 |
70,490 |
129,020 |
+6,679 |
Jan11 |
101007 |
84.88 |
85.73 |
82.59 |
83.16 |
-1.61 |
26,940 |
48,691 |
+4,574 |
Feb11 |
101007 |
85.72 |
86.14 |
83.35 |
83.77 |
-1.61 |
10,327 |
30,785 |
+1,288 |
Mar11 |
101007 |
86.22 |
86.54 |
83.85 |
84.30 |
-1.58 |
10,721 |
33,104 |
+858 |
Apr11 |
101007 |
86.48 |
86.88 |
84.31 |
84.75 |
-1.57 |
5,241 |
16,402 |
+1,206 |
May11 |
101007 |
86.82 |
86.83 |
84.66 |
85.10 |
-1.56 |
2,853 |
7,659 |
+550 |
Jun11 |
101007 |
87.36 |
87.82 |
84.95 |
85.40 |
-1.55 |
11,028 |
33,218 |
-1,506 |
Jul11 |
101007 |
86.57 |
86.57 |
85.23 |
85.67 |
-1.54 |
939 |
11,678 |
-114 |
Aug11 |
101007 |
85.90 |
85.90 |
85.90 |
85.90 |
-1.54 |
771 |
7,049 |
+234 |
Sep11 |
101007 |
86.12 |
86.12 |
86.12 |
86.12 |
-1.55 |
902 |
8,768 |
+157 |
Oct11 |
101007 |
86.34 |
86.34 |
86.34 |
86.34 |
-1.55 |
449 |
3,426 |
+42 |
Nov11 |
101007 |
86.56 |
86.56 |
86.56 |
86.56 |
-1.56 |
500 |
5,612 |
-20 |
Dec11 |
101007 |
89.03 |
89.10 |
86.45 |
86.82 |
-1.56 |
14,566 |
53,361 |
+63 |
Jan12 |
101007 |
86.95 |
86.95 |
86.95 |
86.95 |
-1.56 |
127 |
4,301 |
+50 |
Feb12 |
101007 |
87.09 |
87.09 |
87.09 |
87.09 |
-1.56 |
39 |
728 |
+0 |
Total Volume and Open Interest |
246,756 |
545,464 |
+12,178 |
US Dollar Index(ICE) |
Dec10 |
101007 |
77.705 |
77.940 |
77.150 |
77.643 |
+0.022 |
23,442 |
33,939 |
-112 |
Mar11 |
101007 |
78.030 |
78.110 |
77.560 |
78.012 |
+0.042 |
28 |
543 |
+10 |
Jun11 |
101007 |
78.433 |
78.433 |
78.433 |
78.433 |
+0.043 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,470 |
34,484 |
-102 |
Australian Dollar(CME) |
Dec10 |
101007 |
96.94 |
98.41 |
96.83 |
97.36 |
+0.46 |
78,820 |
139,457 |
+675 |
Mar11 |
101007 |
96.20 |
97.17 |
95.80 |
96.23 |
+0.43 |
82 |
434 |
+40 |
Jun11 |
101007 |
95.08 |
95.08 |
94.67 |
95.08 |
+0.41 |
0 |
152 |
+0 |
Total Volume and Open Interest |
78,902 |
140,162 |
+715 |
British Pound(CME) |
Dec10 |
101007 |
158.77 |
160.13 |
158.18 |
158.71 |
-0.14 |
91,265 |
84,812 |
-1,448 |
Mar11 |
101007 |
158.89 |
159.95 |
158.30 |
158.60 |
-0.14 |
12 |
242 |
+6 |
Jun11 |
101007 |
158.48 |
158.63 |
158.48 |
158.48 |
-0.15 |
0 |
39 |
+0 |
Total Volume and Open Interest |
91,287 |
85,104 |
-1,432 |
Canadian Dollar(CME) |
Dec10 |
101007 |
98.76 |
99.07 |
97.76 |
98.03 |
-0.85 |
103,189 |
117,328 |
+286 |
Mar11 |
101007 |
98.57 |
98.73 |
97.66 |
97.79 |
-0.85 |
211 |
2,194 |
+34 |
Jun11 |
101007 |
98.26 |
98.40 |
97.55 |
97.55 |
-0.85 |
73 |
692 |
+43 |
Sep11 |
101007 |
98.20 |
98.20 |
97.31 |
97.31 |
-0.84 |
18 |
186 |
+11 |
Total Volume and Open Interest |
103,504 |
120,428 |
+383 |
Japanese Yen(CME) |
Dec10 |
101007 |
120.72 |
121.86 |
120.49 |
121.52 |
+0.87 |
96,461 |
143,727 |
+1,912 |
Mar11 |
101007 |
120.73 |
122.00 |
120.73 |
121.67 |
+0.87 |
53 |
465 |
-5 |
Jun11 |
101007 |
121.95 |
121.95 |
120.96 |
121.83 |
+0.87 |
3 |
201 |
+0 |
Total Volume and Open Interest |
96,517 |
144,395 |
+1,907 |
Swiss Franc(CME) |
Dec10 |
101007 |
104.05 |
104.84 |
103.13 |
103.52 |
-0.64 |
35,431 |
56,661 |
+96 |
Mar11 |
101007 |
104.49 |
104.92 |
103.35 |
103.60 |
-0.65 |
25 |
65 |
-3 |
Jun11 |
101007 |
103.69 |
104.35 |
103.69 |
103.69 |
-0.66 |
0 |
1 |
+0 |
Total Volume and Open Interest |
35,456 |
56,729 |
+93 |
EuroFX(CME) |
Dec10 |
101007 |
139.17 |
140.22 |
138.49 |
139.22 |
-0.07 |
341,495 |
191,119 |
-3,957 |
Mar11 |
101007 |
139.07 |
140.00 |
138.38 |
139.09 |
-0.09 |
355 |
2,231 |
-18 |
Jun11 |
101007 |
139.35 |
139.35 |
138.83 |
138.95 |
-0.10 |
10 |
63 |
+3 |
Total Volume and Open Interest |
341,865 |
193,434 |
-3,972 |
Mexican Peso(CME) |
Oct10 |
101007 |
798.0 |
802.8 |
798.0 |
798.0 |
-4.8 |
|
|
|
Nov10 |
101007 |
795.0 |
799.8 |
795.0 |
795.0 |
-4.8 |
0 |
4 |
+0 |
Total Volume and Open Interest |
20,638 |
137,535 |
-2,040 |
Brazilian Real(CME) |
Nov10 |
101007 |
590.95 |
592.00 |
590.95 |
590.95 |
-1.05 |
0 |
24 |
+0 |
Dec10 |
101007 |
592.00 |
592.00 |
587.00 |
587.10 |
-0.40 |
234 |
4,589 |
+38 |
Jan11 |
101007 |
583.30 |
584.75 |
583.30 |
583.30 |
-1.45 |
|
|
|
Feb11 |
101007 |
579.70 |
581.05 |
579.70 |
579.70 |
-1.35 |
|
|
|
Total Volume and Open Interest |
234 |
4,620 |
+38 |
30-Year T-Bonds(CBOT) |
Dec10 |
101007 |
134~250 |
135~000 |
134~080 |
134~140 |
-0~120 |
382,436 |
686,692 |
+12,874 |
Mar11 |
101007 |
133~150 |
133~250 |
133~070 |
133~080 |
-0~120 |
164 |
522 |
+18 |
Jun11 |
101007 |
132~020 |
132~140 |
132~020 |
132~020 |
-0~120 |
|
|
|
Total Volume and Open Interest |
382,600 |
687,214 |
+12,892 |
10-Year T-Notes(CBOT) |
Dec10 |
101007 |
127~040 |
127~120 |
127~000 |
127~045 |
+0~015 |
1,304,437 |
1,693,788 |
-11,223 |
Mar11 |
101007 |
126~160 |
126~230 |
126~160 |
126~185 |
+0~020 |
143 |
1,878 |
+161 |
Jun11 |
101007 |
125~235 |
126~005 |
125~220 |
125~240 |
+0~020 |
35 |
37 |
+1 |
Total Volume and Open Interest |
1,304,615 |
1,695,703 |
-11,061 |
5-Year T-Notes(CBOT) |
Dec10 |
101007 |
121~047 |
121~072 |
121~038 |
121~062 |
+0~016 |
527,259 |
966,738 |
+20,358 |
Mar11 |
101007 |
121~000 |
121~000 |
120~100 |
120~120 |
+0~020 |
40 |
30 |
+25 |
Jun11 |
101007 |
120~016 |
120~016 |
119~124 |
120~016 |
+0~020 |
|
|
|
Total Volume and Open Interest |
527,299 |
966,768 |
+20,383 |
2 Year T-Notes(CBOT) |
Dec10 |
101007 |
109~108 |
109~117 |
109~106 |
109~113 |
+0~007 |
226,590 |
756,754 |
+23,971 |
Mar11 |
101007 |
109~104 |
109~110 |
109~097 |
109~104 |
+0~007 |
385 |
761 |
+355 |
Jun11 |
101007 |
109~056 |
109~056 |
109~049 |
109~056 |
+0~007 |
|
|
|
Total Volume and Open Interest |
226,975 |
757,515 |
+24,326 |
Eurodollars(CME) |
Dec10 |
101007 |
99.670 |
99.680 |
99.670 |
99.670 |
+0.005 |
164,318 |
1,105,485 |
-6,996 |
Mar11 |
101007 |
99.615 |
99.635 |
99.615 |
99.630 |
+0.015 |
155,457 |
1,193,049 |
+21,761 |
Jun11 |
101007 |
99.565 |
99.590 |
99.565 |
99.580 |
+0.020 |
186,425 |
942,074 |
+23,046 |
Sep11 |
101007 |
99.485 |
99.515 |
99.480 |
99.500 |
+0.025 |
179,321 |
878,426 |
+7,845 |
Dec11 |
101007 |
99.370 |
99.410 |
99.365 |
99.395 |
+0.035 |
210,080 |
870,381 |
+443 |
Mar12 |
101007 |
99.245 |
99.290 |
99.235 |
99.275 |
+0.040 |
156,729 |
562,417 |
+2,623 |
Jun12 |
101007 |
99.100 |
99.155 |
99.090 |
99.140 |
+0.045 |
132,984 |
397,113 |
-4,512 |
Sep12 |
101007 |
98.955 |
99.020 |
98.945 |
99.000 |
+0.050 |
123,616 |
334,452 |
-3,942 |
Dec12 |
101007 |
98.785 |
98.850 |
98.765 |
98.830 |
+0.050 |
91,937 |
243,655 |
+3,752 |
Mar13 |
101007 |
98.620 |
98.695 |
98.610 |
98.670 |
+0.055 |
79,388 |
250,845 |
+3,519 |
Jun13 |
101007 |
98.430 |
98.510 |
98.425 |
98.480 |
+0.055 |
51,583 |
141,460 |
+304 |
Sep13 |
101007 |
98.245 |
98.320 |
98.230 |
98.295 |
+0.060 |
40,029 |
147,623 |
-1,343 |
Dec13 |
101007 |
98.050 |
98.125 |
98.035 |
98.100 |
+0.060 |
21,405 |
115,269 |
-638 |
Mar14 |
101007 |
97.865 |
97.945 |
97.855 |
97.920 |
+0.055 |
14,594 |
101,835 |
-1,455 |
Jun14 |
101007 |
97.680 |
97.750 |
97.660 |
97.725 |
+0.050 |
17,211 |
95,551 |
-963 |
Sep14 |
101007 |
97.475 |
97.555 |
97.465 |
97.525 |
+0.050 |
15,167 |
58,412 |
-174 |
Dec14 |
101007 |
97.270 |
97.345 |
97.260 |
97.320 |
+0.050 |
11,464 |
73,838 |
+981 |
Mar15 |
101007 |
97.105 |
97.180 |
97.095 |
97.150 |
+0.045 |
9,514 |
43,389 |
+912 |
Total Volume and Open Interest |
1,713,388 |
7,813,081 |
+43,174 |
30 Day Federal Funds(CBOT) |
Oct10 |
101007 |
99.800 |
99.805 |
99.800 |
99.802 |
unch |
3,652 |
66,270 |
+1,152 |
Nov10 |
101007 |
99.825 |
99.830 |
99.820 |
99.825 |
+0.005 |
2,947 |
96,143 |
+820 |
Dec10 |
101007 |
99.835 |
99.840 |
99.830 |
99.835 |
+0.005 |
2,536 |
82,339 |
+1,126 |
Jan11 |
101007 |
99.845 |
99.845 |
99.840 |
99.840 |
unch |
1,796 |
64,728 |
-375 |
Feb11 |
101007 |
99.840 |
99.840 |
99.835 |
99.835 |
unch |
4,307 |
57,410 |
+778 |
Mar11 |
101007 |
99.840 |
99.840 |
99.835 |
99.840 |
+0.005 |
1,375 |
31,777 |
+757 |
Total Volume and Open Interest |
33,812 |
590,190 |
+7,870 |
30 Day Fed Funds(e-CBOT) |
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 |
|
Mar11 |
090519 |
98.265 |
98.265 |
98.240 |
98.265 |
unch |
0 |
324 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Dec10 |
101007 |
99.690 |
99.690 |
99.690 |
99.690 |
-0.010 |
0 |
1,540 |
+0 |
Mar11 |
101007 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.007 |
0 |
367 |
+0 |
Jun11 |
101007 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.010 |
|
|
|
Sep11 |
101007 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.010 |
0 |
1 |
+0 |
Dec11 |
101007 |
99.740 |
99.740 |
99.740 |
99.740 |
-0.010 |
|
|
|
Mar12 |
101007 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.010 |
|
|
|
Jun12 |
101007 |
99.780 |
99.780 |
99.780 |
99.780 |
-0.010 |
|
|
|
Sep12 |
101007 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.010 |
|
|
|
Dec12 |
101007 |
99.460 |
99.460 |
99.460 |
99.460 |
-0.010 |
|
|
|
Mar13 |
101007 |
99.460 |
99.460 |
99.460 |
99.460 |
-0.010 |
|
|
|
Total Volume and Open Interest |
0 |
1,908 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec10 |
101007 |
99.69 |
99.69 |
99.69 |
99.69 |
-0.01 |
0 |
2,786 |
+0 |
Mar11 |
101007 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.01 |
0 |
1,299 |
+0 |
Jun11 |
101007 |
99.72 |
99.75 |
99.72 |
99.75 |
-0.01 |
200 |
2,575 |
-200 |
Sep11 |
101007 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
831 |
-5 |
Dec11 |
101007 |
99.74 |
99.74 |
99.74 |
99.74 |
-0.01 |
0 |
108 |
+0 |
Mar12 |
101007 |
99.73 |
99.73 |
99.73 |
99.73 |
-0.01 |
0 |
305 |
+0 |
Jun12 |
101007 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.01 |
0 |
754 |
+0 |
Sep12 |
101007 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.01 |
0 |
310 |
+0 |
Total Volume and Open Interest |
200 |
8,972 |
-205 |
Japanese Gov't Bonds(SGX) |
Dec10 |
101007 |
144.09 |
144.21 |
143.73 |
143.73 |
-0.39 |
2,751 |
23,074 |
-286 |
Mar11 |
101007 |
141.64 |
141.64 |
141.64 |
141.64 |
-0.39 |
|
|
|
Jun11 |
101007 |
139.55 |
139.55 |
139.55 |
139.55 |
-0.39 |
|
|
|
Total Volume and Open Interest |
2,751 |
23,074 |
-286 |
Euro-Bund(EUREX) |
Dec10 |
101007 |
131.81 |
131.89 |
131.39 |
131.64 |
-0.38 |
984,457 |
896,415 |
+6,320 |
Mar11 |
101007 |
131.85 |
131.93 |
131.58 |
131.81 |
-0.37 |
1,118 |
6,054 |
+253 |
Jun11 |
101007 |
130.64 |
130.64 |
130.64 |
130.64 |
-0.38 |
|
|
|
Total Volume and Open Interest |
985,575 |
902,469 |
+6,573 |
Euro-Bobl(EUREX) |
Dec10 |
101007 |
120.96 |
121.02 |
120.72 |
120.89 |
-0.15 |
520,306 |
760,695 |
+7,976 |
Mar11 |
101007 |
120.89 |
120.89 |
120.89 |
120.89 |
-0.16 |
2,860 |
61,009 |
+838 |
Jun11 |
101007 |
120.73 |
120.73 |
120.73 |
120.73 |
-0.15 |
|
|
|
Total Volume and Open Interest |
523,166 |
821,704 |
+8,814 |
3-Mth Euribor(EUREX) |
Dec10 |
101007 |
98.945 |
98.945 |
98.940 |
98.940 |
-0.020 |
60 |
4,055 |
-1 |
Mar11 |
101007 |
98.860 |
98.860 |
98.860 |
98.860 |
-0.020 |
28 |
2,387 |
+0 |
Jun11 |
101007 |
98.805 |
98.805 |
98.805 |
98.805 |
-0.025 |
3 |
3,108 |
+0 |
Total Volume and Open Interest |
91 |
10,758 |
-1 |
Long Gilt(LIFFE) |
Dec10 |
101007 |
124~24 |
124~30 |
124~15 |
124~22 |
-0~09 |
85,439 |
294,104 |
+5,876 |
Mar11 |
101007 |
123~16 |
123~16 |
123~16 |
123~16 |
-0~13 |
|
|
|
Total Volume and Open Interest |
85,439 |
294,104 |
+5,876 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
101007 |
99.25 |
99.26 |
99.22 |
99.25 |
+0.01 |
30,756 |
379,577 |
+7,549 |
Mar11 |
101007 |
99.22 |
99.23 |
99.20 |
99.22 |
unch |
34,923 |
335,704 |
+3,452 |
Jun11 |
101007 |
99.16 |
99.17 |
99.13 |
99.14 |
-0.02 |
42,772 |
262,910 |
-3,377 |
Sep11 |
101007 |
99.06 |
99.08 |
99.02 |
99.03 |
-0.03 |
35,085 |
351,974 |
+5,253 |
Dec11 |
101007 |
98.93 |
98.94 |
98.88 |
98.89 |
-0.03 |
40,684 |
427,983 |
+2,678 |
Mar12 |
101007 |
98.77 |
98.79 |
98.73 |
98.74 |
-0.03 |
52,034 |
265,873 |
+6,082 |
Total Volume and Open Interest |
281,497 |
2,380,959 |
+17,871 |
3-Mth Euribor(LIFFE) |
Dec10 |
101007 |
98.955 |
98.965 |
98.930 |
98.940 |
-0.020 |
125,599 |
594,215 |
+10,851 |
Mar11 |
101007 |
98.875 |
98.885 |
98.840 |
98.860 |
-0.020 |
146,925 |
637,302 |
+14,179 |
Jun11 |
101007 |
98.825 |
98.840 |
98.775 |
98.805 |
-0.025 |
145,958 |
502,658 |
+16,006 |
Total Volume and Open Interest |
984,004 |
3,355,311 |
+75,905 |
3-Mth Aus T-Bills(SFE) |
Dec10 |
101007 |
95.03 |
95.03 |
94.91 |
94.92 |
-0.11 |
44,131 |
195,100 |
-1,090 |
Mar11 |
101007 |
94.92 |
94.93 |
94.78 |
94.80 |
-0.13 |
41,800 |
144,287 |
+2,251 |
Jun11 |
101007 |
94.83 |
94.85 |
94.67 |
94.69 |
-0.15 |
18,228 |
83,671 |
+3,493 |
Sep11 |
101007 |
94.77 |
94.79 |
94.59 |
94.61 |
-0.16 |
8,162 |
54,206 |
+1,953 |
Dec11 |
101007 |
94.71 |
94.75 |
94.56 |
94.57 |
-0.16 |
6,344 |
34,116 |
-449 |
Mar12 |
101007 |
94.68 |
94.72 |
94.54 |
94.55 |
-0.15 |
2,581 |
36,439 |
+385 |
Jun12 |
101007 |
94.70 |
94.71 |
94.52 |
94.52 |
-0.17 |
3,082 |
23,797 |
+1,273 |
Sep12 |
101007 |
94.69 |
94.69 |
94.51 |
94.51 |
-0.16 |
561 |
6,980 |
+401 |
Dec12 |
101007 |
94.51 |
94.51 |
94.51 |
94.51 |
-0.15 |
100 |
1,263 |
-100 |
Mar13 |
101007 |
94.50 |
94.50 |
94.50 |
94.50 |
-0.16 |
0 |
1,099 |
+0 |
Total Volume and Open Interest |
124,989 |
581,026 |
+8,117 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
101007 |
94.97 |
95.01 |
94.91 |
94.93 |
-0.04 |
56,208 |
366,034 |
+9,325 |
Mar11 |
101007 |
94.93 |
94.93 |
94.93 |
94.93 |
-0.04 |
|
|
|
Total Volume and Open Interest |
56,208 |
366,034 |
+9,325 |
3-Year Aus T-Bonds(SFE) |
Dec10 |
101007 |
95.16 |
95.18 |
95.00 |
95.02 |
-0.14 |
207,172 |
530,335 |
+69,925 |
Mar11 |
101007 |
95.02 |
95.02 |
95.02 |
95.02 |
-0.14 |
|
|
|
Total Volume and Open Interest |
207,172 |
530,335 |
+69,925 |
Gold(CMX) |
Oct10 |
101007 |
1347.9 |
1363.2 |
1325.7 |
1333.9 |
-12.5 |
215 |
742 |
-74 |
Dec10 |
101007 |
1350.5 |
1366.0 |
1326.5 |
1335.0 |
-12.7 |
136,375 |
444,894 |
+7,737 |
Feb11 |
101007 |
1350.7 |
1367.5 |
1328.8 |
1336.8 |
-12.8 |
2,130 |
33,598 |
-479 |
Apr11 |
101007 |
1356.3 |
1369.4 |
1330.1 |
1338.2 |
-12.9 |
1,000 |
17,522 |
+365 |
Jun11 |
101007 |
1358.1 |
1367.7 |
1332.6 |
1339.7 |
-12.9 |
1,279 |
17,553 |
+264 |
Aug11 |
101007 |
1347.7 |
1347.7 |
1334.4 |
1341.2 |
-13.0 |
157 |
10,622 |
-64 |
Oct11 |
101007 |
1357.0 |
1371.7 |
1336.4 |
1342.9 |
-13.0 |
121 |
8,561 |
+99 |
Dec11 |
101007 |
1358.0 |
1375.5 |
1337.2 |
1344.7 |
-13.1 |
2,846 |
18,480 |
+625 |
Feb12 |
101007 |
1373.7 |
1373.7 |
1346.6 |
1346.6 |
-13.2 |
21 |
6,730 |
-8 |
Apr12 |
101007 |
1348.6 |
1348.6 |
1348.6 |
1348.6 |
-13.3 |
0 |
6,455 |
+0 |
Jun12 |
101007 |
1358.0 |
1358.0 |
1350.6 |
1350.6 |
-13.4 |
1,235 |
8,757 |
-593 |
Aug12 |
101007 |
1353.0 |
1353.0 |
1352.9 |
1353.0 |
-13.4 |
100 |
3,351 |
+75 |
Total Volume and Open Interest |
156,904 |
621,941 |
+4,737 |
Silver(CMX) |
Dec10 |
101007 |
2318.5 |
2353.0 |
2247.5 |
2258.4 |
-45.9 |
47,916 |
105,941 |
-781 |
Mar11 |
101007 |
2322.0 |
2357.5 |
2255.0 |
2263.6 |
-46.0 |
3,003 |
18,800 |
-142 |
May11 |
101007 |
2339.5 |
2358.5 |
2258.5 |
2266.3 |
-46.1 |
635 |
9,351 |
+50 |
Jul11 |
101007 |
2341.0 |
2358.5 |
2268.8 |
2268.8 |
-46.3 |
133 |
6,544 |
+61 |
Sep11 |
101007 |
2283.5 |
2283.5 |
2271.1 |
2271.1 |
-46.4 |
39 |
3,835 |
+31 |
Dec11 |
101007 |
2328.0 |
2365.0 |
2265.5 |
2274.4 |
-46.6 |
245 |
4,612 |
-14 |
Mar12 |
101007 |
2277.7 |
2278.3 |
2277.7 |
2277.7 |
-46.7 |
0 |
220 |
+0 |
Total Volume and Open Interest |
52,193 |
155,330 |
-766 |
Platinum(NYMEX) |
Oct10 |
101007 |
1712.8 |
1712.8 |
1693.0 |
1700.0 |
-7.0 |
6 |
84 |
-4 |
Jan11 |
101007 |
1716.2 |
1730.0 |
1696.6 |
1705.0 |
-7.0 |
5,738 |
37,987 |
+355 |
Apr11 |
101007 |
1725.4 |
1732.0 |
1701.1 |
1707.9 |
-6.8 |
37 |
613 |
+6 |
Jul11 |
101007 |
1711.2 |
1711.2 |
1711.2 |
1711.2 |
-6.8 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,784 |
38,694 |
+358 |
Palladium(NYMEX) |
Dec10 |
101007 |
592.75 |
606.25 |
582.25 |
587.10 |
-2.55 |
2,582 |
23,705 |
+89 |
Mar11 |
101007 |
592.30 |
603.95 |
588.40 |
588.40 |
-2.45 |
20 |
738 |
+4 |
Jun11 |
101007 |
589.35 |
589.35 |
589.35 |
589.35 |
-2.45 |
0 |
14 |
+0 |
Total Volume and Open Interest |
2,602 |
24,457 |
+93 |
Copper(CMX) |
Dec10 |
101007 |
376.25 |
378.45 |
365.65 |
367.95 |
-7.35 |
24,960 |
98,474 |
-273 |
Mar11 |
101007 |
376.90 |
378.70 |
366.80 |
368.65 |
-7.50 |
2,343 |
32,764 |
+553 |
May11 |
101007 |
377.45 |
377.45 |
367.00 |
368.15 |
-7.70 |
677 |
6,149 |
+368 |
Jul11 |
101007 |
377.45 |
377.45 |
366.00 |
367.40 |
-7.70 |
247 |
4,082 |
-53 |
Sep11 |
101007 |
368.75 |
368.75 |
366.20 |
366.35 |
-7.80 |
218 |
3,365 |
+93 |
Total Volume and Open Interest |
29,300 |
154,453 |
+996 |
DJIA Index(CBOT) |
Dec10 |
101007 |
10900 |
10967 |
10843 |
10912 |
+6 |
352 |
4,353 |
+40 |
Mar11 |
101007 |
10846 |
10846 |
10840 |
10846 |
+6 |
0 |
11 |
+0 |
Jun11 |
101007 |
10784 |
10784 |
10783 |
10784 |
+1 |
|
|
|
Sep11 |
101007 |
10727 |
10727 |
10726 |
10727 |
+1 |
|
|
|
Total Volume and Open Interest |
352 |
4,364 |
+40 |
E-mini DJIA Index(CBOT) |
Dec10 |
101007 |
10905 |
10974 |
10835 |
10912 |
+6 |
125,528 |
90,903 |
-6,845 |
Mar11 |
101007 |
10845 |
10900 |
10786 |
10846 |
+6 |
14 |
266 |
+1 |
Jun11 |
101007 |
10784 |
10784 |
10784 |
10784 |
+1 |
0 |
1 |
+0 |
Sep11 |
101007 |
10727 |
10727 |
10727 |
10727 |
+1 |
|
|
|
Total Volume and Open Interest |
125,542 |
91,170 |
-6,844 |
S & P 500(CME) |
Dec10 |
101007 |
1156.00 |
1163.70 |
1147.50 |
1156.50 |
+0.80 |
15,169 |
295,748 |
-698 |
Mar11 |
101007 |
1151.10 |
1154.30 |
1143.30 |
1151.10 |
+0.80 |
524 |
3,304 |
+267 |
Jun11 |
101007 |
1146.10 |
1149.40 |
1138.40 |
1146.10 |
+0.70 |
481 |
1,997 |
+425 |
Sep11 |
101007 |
1141.60 |
1144.90 |
1133.90 |
1141.60 |
+0.70 |
|
|
|
Total Volume and Open Interest |
16,174 |
301,049 |
-6 |
S & P 500 E-Mini(Globex) |
Dec10 |
101007 |
1155.75 |
1163.75 |
1147.25 |
1156.50 |
+0.75 |
1,720,880 |
2,623,535 |
-15,395 |
Mar11 |
101007 |
1149.75 |
1158.25 |
1142.00 |
1151.00 |
+0.75 |
2,160 |
6,327 |
+1,377 |
Total Volume and Open Interest |
1,723,053 |
2,629,968 |
-14,011 |
NASDAQ 100(CME) |
Dec10 |
101007 |
2006.00 |
2019.30 |
1995.00 |
2014.00 |
+9.70 |
2,989 |
20,457 |
+992 |
Mar11 |
101007 |
2011.00 |
2011.00 |
1998.00 |
2011.00 |
+9.50 |
0 |
2 |
+0 |
Jun11 |
101007 |
2008.50 |
2009.50 |
2008.50 |
2008.50 |
+9.50 |
|
|
|
Total Volume and Open Interest |
2,989 |
20,459 |
+992 |
NASDAQ 100 E-Mini(Globex) |
Dec10 |
101007 |
2004.30 |
2019.80 |
1993.80 |
2014.00 |
+9.70 |
334,881 |
446,950 |
-12,459 |
Mar11 |
101007 |
2004.30 |
2016.50 |
1992.00 |
2011.00 |
+9.50 |
53 |
446 |
-20 |
Total Volume and Open Interest |
334,934 |
447,399 |
-12,479 |
S & P Midcap 400(CME) |
Dec10 |
101007 |
804.00 |
808.00 |
797.50 |
804.30 |
+0.50 |
16 |
1,859 |
-3 |
Mar11 |
101007 |
802.30 |
802.30 |
801.80 |
802.30 |
+0.50 |
|
|
|
Jun11 |
101007 |
800.30 |
800.30 |
799.80 |
800.30 |
+0.50 |
|
|
|
Total Volume and Open Interest |
16 |
1,859 |
-3 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
101007 |
9700 |
9745 |
9600 |
9680 |
-25 |
8,276 |
31,093 |
-1,296 |
Mar11 |
101007 |
9660 |
9735 |
9660 |
9705 |
-30 |
|
|
|
Total Volume and Open Interest |
8,276 |
31,093 |
-1,296 |
Nikkei 225(SGX) |
Dec10 |
101007 |
9685 |
9725 |
9640 |
9690 |
+5 |
145,678 |
184,053 |
+13,412 |
Mar11 |
101007 |
9710 |
9780 |
9660 |
9675 |
unch |
107 |
453 |
+93 |
Jun11 |
101007 |
9615 |
9615 |
9615 |
9615 |
+5 |
0 |
2,086 |
+0 |
Total Volume and Open Interest |
148,142 |
199,974 |
+14,032 |
CAC 40(EURONEXT) |
Oct10 |
101007 |
3750.5 |
3801.0 |
3732.0 |
3773.0 |
+6.5 |
132,685 |
367,969 |
-5,156 |
Nov10 |
101007 |
3750.5 |
3777.5 |
3724.0 |
3755.5 |
+7.0 |
179 |
28,246 |
+79 |
Dec10 |
101007 |
3740.5 |
3775.0 |
3720.0 |
3754.0 |
+7.0 |
235 |
37,425 |
+144 |
Total Volume and Open Interest |
133,099 |
433,735 |
-4,933 |
Hang Seng Index(HKFE) |
Oct10 |
101007 |
22947 |
22988 |
22851 |
22969 |
+49 |
65,505 |
111,339 |
-34 |
Nov10 |
101007 |
22920 |
22940 |
22815 |
22930 |
+48 |
997 |
1,270 |
+405 |
Dec10 |
101007 |
22920 |
22935 |
22820 |
22935 |
+45 |
704 |
3,616 |
+135 |
Total Volume and Open Interest |
67,241 |
116,698 |
+492 |
DAX(EUREX) |
Dec10 |
101007 |
6260.5 |
6332.5 |
6242.5 |
6280.0 |
+8.5 |
129,404 |
163,326 |
-351 |
Mar11 |
101007 |
6279.5 |
6344.0 |
6257.0 |
6293.5 |
+8.5 |
235 |
7,913 |
+0 |
Jun11 |
101007 |
6296.5 |
6359.0 |
6274.0 |
6310.5 |
+9.0 |
147 |
1,185 |
-15 |
Total Volume and Open Interest |
129,786 |
172,424 |
-366 |
FT-SE 100(EURONEXT) |
Dec10 |
101007 |
5663.00 |
5688.00 |
5611.50 |
5640.50 |
-15.50 |
92,268 |
624,902 |
+1,186 |
Mar11 |
101007 |
5625.00 |
5625.00 |
5599.50 |
5599.50 |
-15.50 |
64 |
1,663 |
+54 |
Jun11 |
101007 |
5572.00 |
5572.00 |
5555.50 |
5555.50 |
-15.50 |
62 |
335 |
+60 |
Total Volume and Open Interest |
92,394 |
626,900 |
+1,300 |
SPI 200(SFE) |
Dec10 |
101007 |
4693.0 |
4721.0 |
4682.0 |
4701.0 |
+2.0 |
29,171 |
210,038 |
+1,159 |
Mar11 |
101007 |
4692.0 |
4703.0 |
4692.0 |
4693.0 |
+2.0 |
44 |
1,589 |
+0 |
Jun11 |
101007 |
4713.0 |
4713.0 |
4713.0 |
4713.0 |
+2.0 |
0 |
835 |
+0 |
Total Volume and Open Interest |
29,659 |
214,247 |
+1,328 |
GSCI(CME) |
Oct10 |
101007 |
563.50 |
565.50 |
548.50 |
551.50 |
-7.00 |
599 |
9,613 |
-238 |
Nov10 |
101007 |
555.90 |
569.50 |
553.00 |
555.90 |
-7.00 |
237 |
4,424 |
+276 |
Dec10 |
101007 |
571.00 |
574.00 |
559.50 |
561.00 |
-7.50 |
|
|
|
Total Volume and Open Interest |
836 |
14,037 |
+38 |
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. |
|
|