|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri October 08, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov10 |
101008 |
1064.00 |
1135.00 |
1062.00 |
1135.00 |
+70.00 |
106,692 |
250,564 |
-14,517 |
Jan11 |
101008 |
1074.00 |
1145.00 |
1072.00 |
1145.00 |
+70.00 |
50,981 |
168,425 |
+6,890 |
Mar11 |
101008 |
1082.00 |
1153.25 |
1080.00 |
1153.25 |
+70.00 |
16,634 |
56,213 |
+5,331 |
May11 |
101008 |
1083.75 |
1157.25 |
1083.75 |
1157.25 |
+70.00 |
5,374 |
47,436 |
+181 |
Jul11 |
101008 |
1091.25 |
1163.75 |
1091.25 |
1163.75 |
+70.00 |
7,652 |
32,324 |
+59 |
Aug11 |
101008 |
1139.75 |
1159.50 |
1089.50 |
1159.50 |
+70.00 |
95 |
735 |
-5 |
Sep11 |
101008 |
1143.50 |
1143.50 |
1073.50 |
1143.50 |
+70.00 |
94 |
884 |
-15 |
Nov11 |
101008 |
1059.75 |
1132.25 |
1059.75 |
1130.00 |
+67.75 |
14,397 |
47,987 |
+1,425 |
Jan12 |
101008 |
1122.50 |
1137.25 |
1122.50 |
1133.75 |
+66.50 |
13 |
460 |
+6 |
Mar12 |
101008 |
1119.75 |
1140.25 |
1070.25 |
1137.25 |
+67.00 |
13 |
197 |
+2 |
May12 |
101008 |
1079.00 |
1136.75 |
1070.25 |
1136.75 |
+66.50 |
7 |
130 |
-1 |
Jul12 |
101008 |
1089.00 |
1144.75 |
1089.00 |
1141.75 |
+67.00 |
5 |
113 |
+0 |
Aug12 |
101008 |
1127.50 |
1127.50 |
1066.75 |
1127.50 |
+60.75 |
0 |
2 |
+0 |
Sep12 |
101008 |
1102.25 |
1102.25 |
1046.50 |
1102.25 |
+55.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
201,997 |
607,324 |
-645 |
Soybean Meal(CBOT) |
Oct10 |
101008 |
292.40 |
327.00 |
292.40 |
317.00 |
+25.00 |
2,413 |
1,440 |
-431 |
Dec10 |
101008 |
295.20 |
316.20 |
294.50 |
316.20 |
+20.00 |
29,843 |
107,799 |
-587 |
Jan11 |
101008 |
296.50 |
317.50 |
295.90 |
317.50 |
+20.00 |
3,493 |
18,196 |
-13 |
Mar11 |
101008 |
299.50 |
319.60 |
298.00 |
319.60 |
+20.00 |
3,043 |
16,212 |
-31 |
May11 |
101008 |
299.40 |
320.80 |
299.40 |
320.80 |
+20.00 |
2,079 |
16,143 |
-16 |
Jul11 |
101008 |
301.00 |
322.30 |
301.00 |
322.30 |
+20.00 |
2,958 |
12,961 |
+349 |
Aug11 |
101008 |
300.60 |
320.70 |
300.60 |
320.70 |
+20.00 |
332 |
2,042 |
+65 |
Sep11 |
101008 |
316.30 |
316.30 |
312.50 |
316.30 |
+20.00 |
371 |
1,766 |
-21 |
Oct11 |
101008 |
308.50 |
308.50 |
308.50 |
308.50 |
+20.00 |
180 |
1,001 |
+68 |
Dec11 |
101008 |
290.20 |
309.20 |
290.20 |
309.20 |
+20.00 |
1,661 |
5,696 |
+36 |
Total Volume and Open Interest |
46,373 |
183,711 |
-581 |
Soybean Oil(CBOT) |
Oct10 |
101008 |
46.33 |
47.10 |
46.15 |
46.22 |
+2.43 |
4,173 |
2,147 |
-38 |
Dec10 |
101008 |
44.12 |
46.62 |
43.89 |
46.62 |
+2.50 |
48,220 |
172,338 |
-3,222 |
Jan11 |
101008 |
44.43 |
46.93 |
44.30 |
46.93 |
+2.50 |
17,274 |
51,465 |
+3,158 |
Mar11 |
101008 |
44.73 |
47.23 |
44.64 |
47.23 |
+2.50 |
5,277 |
34,743 |
+726 |
May11 |
101008 |
44.94 |
47.39 |
44.85 |
47.39 |
+2.50 |
2,083 |
18,924 |
-153 |
Jul11 |
101008 |
45.10 |
47.56 |
45.04 |
47.56 |
+2.50 |
2,061 |
14,080 |
+69 |
Aug11 |
101008 |
47.61 |
47.66 |
47.38 |
47.66 |
+2.50 |
658 |
1,154 |
+325 |
Sep11 |
101008 |
47.43 |
47.71 |
45.21 |
47.71 |
+2.50 |
197 |
763 |
+3 |
Oct11 |
101008 |
47.63 |
47.76 |
45.26 |
47.76 |
+2.50 |
125 |
628 |
+42 |
Dec11 |
101008 |
47.89 |
47.96 |
47.60 |
47.96 |
+2.50 |
79 |
9,886 |
-20 |
Total Volume and Open Interest |
80,147 |
306,215 |
+890 |
Canola(WCE) |
Nov10 |
101008 |
475.9 |
500.0 |
473.9 |
488.3 |
+15.0 |
11,869 |
67,122 |
-4,416 |
Jan11 |
101008 |
484.0 |
509.1 |
483.5 |
497.5 |
+14.9 |
9,494 |
74,454 |
+4,079 |
Mar11 |
101008 |
488.7 |
514.1 |
488.7 |
502.4 |
+13.9 |
180 |
9,504 |
+81 |
May11 |
101008 |
493.0 |
516.2 |
493.0 |
505.6 |
+14.2 |
6 |
2,877 |
+1 |
Jul11 |
101008 |
493.2 |
514.9 |
493.2 |
506.7 |
+14.8 |
467 |
7,546 |
+254 |
Total Volume and Open Interest |
23,111 |
169,118 |
+1,076 |
Corn(CBOT) |
Dec10 |
101008 |
497.75 |
528.25 |
496.00 |
528.25 |
+30.00 |
205,680 |
681,406 |
-4,584 |
Mar11 |
101008 |
506.75 |
537.50 |
504.25 |
537.50 |
+30.00 |
98,324 |
328,751 |
+506 |
May11 |
101008 |
511.50 |
542.50 |
509.25 |
542.50 |
+30.00 |
23,024 |
68,126 |
+1,309 |
Jul11 |
101008 |
514.25 |
545.25 |
512.00 |
545.25 |
+30.00 |
38,221 |
134,937 |
+80 |
Sep11 |
101008 |
492.75 |
523.50 |
491.75 |
523.50 |
+30.00 |
3,053 |
23,246 |
+299 |
Dec11 |
101008 |
481.00 |
511.25 |
478.50 |
511.25 |
+30.00 |
28,534 |
156,202 |
+120 |
Mar12 |
101008 |
487.00 |
518.50 |
486.25 |
518.50 |
+30.00 |
690 |
11,540 |
+51 |
May12 |
101008 |
514.00 |
521.50 |
514.00 |
521.50 |
+30.00 |
324 |
1,648 |
+113 |
Jul12 |
101008 |
494.00 |
524.00 |
493.00 |
524.00 |
+30.00 |
506 |
3,854 |
-31 |
Sep12 |
101008 |
503.00 |
514.50 |
484.50 |
514.50 |
+30.00 |
12 |
692 |
-1 |
Total Volume and Open Interest |
399,838 |
1,431,144 |
-1,999 |
Wheat(CBOT) |
Dec10 |
101008 |
660.75 |
719.25 |
657.00 |
719.25 |
+60.00 |
36,542 |
251,313 |
+257 |
Mar11 |
101008 |
694.25 |
753.75 |
692.00 |
753.75 |
+60.00 |
11,412 |
86,616 |
+584 |
May11 |
101008 |
710.75 |
769.75 |
709.00 |
769.50 |
+59.75 |
2,353 |
27,508 |
+347 |
Jul11 |
101008 |
708.00 |
768.75 |
706.50 |
765.00 |
+56.25 |
2,095 |
76,823 |
-80 |
Sep11 |
101008 |
722.00 |
779.75 |
722.00 |
776.00 |
+53.75 |
132 |
10,863 |
+46 |
Dec11 |
101008 |
736.25 |
798.25 |
736.25 |
789.25 |
+51.00 |
1,366 |
38,530 |
+94 |
Total Volume and Open Interest |
54,089 |
502,149 |
+1,261 |
Wheat(KCBT) |
Dec10 |
101008 |
699.25 |
759.50 |
698.00 |
758.50 |
+59.00 |
10,428 |
91,453 |
-17 |
Mar11 |
101008 |
713.00 |
773.50 |
711.75 |
773.00 |
+59.50 |
4,653 |
72,712 |
+1,144 |
May11 |
101008 |
720.25 |
780.50 |
720.25 |
779.50 |
+59.00 |
524 |
12,884 |
+9 |
Jul11 |
101008 |
715.00 |
775.00 |
715.00 |
771.75 |
+56.75 |
771 |
30,871 |
+287 |
Sep11 |
101008 |
720.00 |
780.00 |
720.00 |
777.25 |
+54.50 |
106 |
3,965 |
-15 |
Dec11 |
101008 |
748.00 |
795.00 |
748.00 |
790.25 |
+54.25 |
215 |
4,127 |
+89 |
Total Volume and Open Interest |
16,702 |
217,440 |
+1,497 |
Wheat(MGE) |
Dec10 |
101008 |
706.50 |
766.50 |
705.50 |
764.50 |
+58.00 |
3,771 |
20,199 |
-1,150 |
Mar11 |
101008 |
719.25 |
779.25 |
718.00 |
778.75 |
+59.50 |
1,733 |
19,776 |
-308 |
May11 |
101008 |
725.00 |
785.50 |
725.00 |
784.50 |
+59.00 |
302 |
4,373 |
+14 |
Jul11 |
101008 |
729.75 |
787.00 |
729.75 |
783.50 |
+56.50 |
141 |
6,544 |
-3 |
Sep11 |
101008 |
718.00 |
779.00 |
718.00 |
776.00 |
+53.00 |
126 |
3,963 |
+17 |
Total Volume and Open Interest |
6,276 |
59,582 |
-1,326 |
Oats(CBOT) |
Dec10 |
101008 |
350.50 |
369.50 |
345.50 |
369.50 |
+20.00 |
745 |
9,160 |
-93 |
Mar11 |
101008 |
362.00 |
379.00 |
355.50 |
379.00 |
+20.00 |
171 |
3,251 |
+26 |
May11 |
101008 |
380.00 |
380.00 |
380.00 |
380.00 |
+20.00 |
19 |
68 |
+5 |
Jul11 |
101008 |
381.00 |
381.00 |
381.00 |
381.00 |
+20.00 |
3 |
13 |
+2 |
Total Volume and Open Interest |
952 |
13,112 |
-52 |
Rough Rice(CBOT) |
Nov10 |
101008 |
12.80 |
13.30 |
12.65 |
13.25 |
+0.45 |
1,711 |
7,676 |
-848 |
Jan11 |
101008 |
13.06 |
13.57 |
12.92 |
13.52 |
+0.45 |
1,048 |
5,843 |
+622 |
Mar11 |
101008 |
13.34 |
13.85 |
13.34 |
13.79 |
+0.44 |
217 |
1,431 |
+146 |
May11 |
101008 |
14.00 |
14.08 |
13.97 |
14.05 |
+0.43 |
2 |
713 |
-1 |
Total Volume and Open Interest |
2,978 |
17,018 |
-81 |
Live Cattle(CME) |
Oct10 |
101008 |
94.700 |
96.135 |
94.580 |
95.550 |
+0.415 |
3,722 |
21,014 |
-1,006 |
Dec10 |
101008 |
97.080 |
99.550 |
96.800 |
98.885 |
+1.785 |
19,779 |
152,526 |
-2,755 |
Feb11 |
101008 |
98.680 |
101.635 |
98.600 |
101.200 |
+2.315 |
6,061 |
65,313 |
-37 |
Apr11 |
101008 |
100.750 |
104.135 |
100.680 |
104.080 |
+2.945 |
4,950 |
45,852 |
+1,333 |
Jun11 |
101008 |
98.000 |
101.100 |
97.980 |
101.080 |
+2.980 |
1,551 |
21,226 |
+252 |
Aug11 |
101008 |
97.700 |
101.035 |
97.700 |
101.035 |
+2.985 |
480 |
5,957 |
+188 |
Total Volume and Open Interest |
36,876 |
316,875 |
-1,855 |
Feeder Cattle(CME) |
Oct10 |
101008 |
109.100 |
109.300 |
106.650 |
107.730 |
-1.200 |
1,985 |
4,850 |
-753 |
Nov10 |
101008 |
109.200 |
109.430 |
106.135 |
107.650 |
-1.330 |
4,043 |
11,467 |
+213 |
Jan11 |
101008 |
110.200 |
110.200 |
107.000 |
108.450 |
-1.530 |
1,177 |
8,213 |
+465 |
Mar11 |
101008 |
110.850 |
110.850 |
107.850 |
109.050 |
-1.735 |
656 |
3,576 |
+276 |
Apr11 |
101008 |
111.200 |
111.200 |
108.350 |
109.300 |
-1.650 |
25 |
662 |
-8 |
May11 |
101008 |
111.000 |
111.000 |
109.080 |
110.000 |
-1.800 |
25 |
1,018 |
-10 |
Aug11 |
101008 |
113.000 |
113.000 |
110.980 |
112.400 |
-1.100 |
27 |
260 |
+17 |
Total Volume and Open Interest |
7,938 |
30,046 |
+200 |
Lean Hogs(CME) |
Oct10 |
101008 |
74.580 |
74.975 |
74.200 |
74.535 |
unch |
7,915 |
9,276 |
-3,204 |
Dec10 |
101008 |
71.225 |
74.150 |
71.180 |
73.850 |
+2.550 |
25,643 |
97,073 |
-3,538 |
Feb11 |
101008 |
74.950 |
77.950 |
74.800 |
77.950 |
+3.000 |
4,730 |
41,007 |
+372 |
Apr11 |
101008 |
77.035 |
80.200 |
77.035 |
80.200 |
+3.000 |
4,256 |
34,594 |
+9 |
May11 |
101008 |
82.430 |
83.700 |
82.400 |
83.700 |
+3.000 |
23 |
1,160 |
-1 |
Jun11 |
101008 |
82.950 |
85.950 |
82.850 |
85.950 |
+3.000 |
1,141 |
21,891 |
-106 |
Jul11 |
101008 |
82.100 |
85.080 |
82.100 |
85.080 |
+3.000 |
102 |
4,860 |
-27 |
Aug11 |
101008 |
80.700 |
84.000 |
80.700 |
84.000 |
+3.000 |
69 |
3,330 |
+13 |
Total Volume and Open Interest |
43,903 |
213,947 |
-6,476 |
Class III Milk(CME) |
Oct10 |
101008 |
16.72 |
16.79 |
16.70 |
16.79 |
+0.09 |
23 |
4,847 |
+1 |
Nov10 |
101008 |
16.23 |
16.41 |
16.23 |
16.32 |
+0.09 |
191 |
5,434 |
+44 |
Dec10 |
101008 |
15.25 |
15.46 |
15.25 |
15.39 |
+0.12 |
129 |
4,753 |
+51 |
Jan11 |
101008 |
14.48 |
14.63 |
14.47 |
14.60 |
+0.13 |
112 |
1,990 |
+43 |
Feb11 |
101008 |
14.00 |
14.10 |
13.95 |
14.10 |
+0.15 |
40 |
1,435 |
+10 |
Total Volume and Open Interest |
766 |
23,928 |
+280 |
Cocoa(ICE) |
Dec10 |
101008 |
2753 |
2826 |
2718 |
2803 |
+63 |
6,344 |
62,534 |
-499 |
Mar11 |
101008 |
2787 |
2850 |
2748 |
2834 |
+64 |
1,515 |
32,771 |
+72 |
May11 |
101008 |
2805 |
2870 |
2771 |
2853 |
+65 |
376 |
13,991 |
+247 |
Jul11 |
101008 |
2800 |
2881 |
2790 |
2870 |
+63 |
79 |
5,510 |
-9 |
Sep11 |
101008 |
2815 |
2884 |
2807 |
2884 |
+61 |
37 |
3,132 |
+9 |
Dec11 |
101008 |
2850 |
2903 |
2850 |
2903 |
+63 |
50 |
7,448 |
+50 |
Mar12 |
101008 |
2922 |
2974 |
2922 |
2974 |
+59 |
773 |
9,615 |
+762 |
Total Volume and Open Interest |
9,874 |
138,738 |
+1,332 |
Coffee "C"(ICE) |
Dec10 |
101008 |
173.75 |
182.95 |
171.90 |
182.15 |
+8.70 |
9,057 |
75,081 |
-500 |
Mar11 |
101008 |
175.70 |
184.50 |
173.90 |
183.85 |
+8.55 |
2,734 |
37,387 |
+475 |
May11 |
101008 |
176.00 |
184.10 |
174.30 |
183.80 |
+8.50 |
1,381 |
9,544 |
-12 |
Jul11 |
101008 |
173.90 |
183.05 |
173.90 |
183.05 |
+8.30 |
764 |
4,454 |
+110 |
Sep11 |
101008 |
173.45 |
181.85 |
173.15 |
181.85 |
+8.15 |
553 |
2,391 |
-36 |
Dec11 |
101008 |
171.50 |
180.05 |
171.45 |
180.05 |
+8.00 |
66 |
1,221 |
-7 |
Total Volume and Open Interest |
14,623 |
130,753 |
+35 |
Orange Juice(ICE) |
Nov10 |
101008 |
150.05 |
156.65 |
149.45 |
153.75 |
+2.55 |
898 |
16,817 |
-402 |
Jan11 |
101008 |
151.80 |
158.25 |
151.40 |
155.75 |
+2.75 |
562 |
12,383 |
+75 |
Mar11 |
101008 |
155.00 |
157.50 |
155.00 |
156.85 |
+2.85 |
107 |
1,346 |
+26 |
May11 |
101008 |
157.80 |
157.80 |
157.80 |
157.80 |
+2.65 |
24 |
478 |
+10 |
Jul11 |
101008 |
158.45 |
158.45 |
158.45 |
158.45 |
+2.40 |
0 |
1,240 |
+0 |
Sep11 |
101008 |
158.95 |
158.95 |
158.95 |
158.95 |
+2.95 |
0 |
17 |
+0 |
Total Volume and Open Interest |
1,591 |
32,309 |
-291 |
Sugar #11(ICE) |
Mar11 |
101008 |
25.16 |
26.68 |
25.11 |
26.32 |
+1.16 |
72,875 |
298,351 |
+2,032 |
May11 |
101008 |
23.09 |
24.23 |
23.07 |
23.97 |
+0.93 |
27,072 |
74,433 |
-406 |
Jul11 |
101008 |
21.00 |
21.89 |
21.00 |
21.58 |
+0.69 |
15,898 |
92,251 |
+189 |
Oct11 |
101008 |
19.80 |
20.57 |
19.80 |
20.48 |
+0.70 |
6,086 |
39,548 |
+536 |
Mar12 |
101008 |
19.00 |
19.80 |
19.00 |
19.73 |
+0.67 |
5,319 |
40,379 |
+372 |
Total Volume and Open Interest |
128,943 |
578,728 |
+3,085 |
London Cocoa(LCE) |
Dec10 |
101008 |
1845 |
1874 |
1828 |
1870 |
+30 |
3,883 |
66,882 |
+214 |
Mar11 |
101008 |
1865 |
1896 |
1851 |
1892 |
+30 |
2,615 |
53,658 |
-564 |
May11 |
101008 |
1886 |
1913 |
1870 |
1910 |
+29 |
1,677 |
18,518 |
-474 |
Jul11 |
101008 |
1896 |
1931 |
1886 |
1927 |
+30 |
110 |
11,154 |
+27 |
Sep11 |
101008 |
1906 |
1941 |
1906 |
1939 |
+30 |
15 |
6,506 |
+0 |
Dec11 |
101008 |
1938 |
1952 |
1936 |
1952 |
+31 |
39 |
10,015 |
+9 |
Mar12 |
101008 |
1930 |
1960 |
1920 |
1960 |
+32 |
1,706 |
8,602 |
+1,132 |
Total Volume and Open Interest |
10,995 |
176,285 |
+1,294 |
London Sugar(LCE) |
Dec10 |
101008 |
662.30 |
686.40 |
661.70 |
677.60 |
+27.80 |
3,473 |
29,681 |
-9 |
Mar11 |
101008 |
646.30 |
669.00 |
645.20 |
660.10 |
+26.30 |
2,523 |
19,972 |
+491 |
May11 |
101008 |
615.50 |
636.00 |
614.90 |
630.10 |
+25.60 |
969 |
6,117 |
+216 |
Aug11 |
101008 |
570.00 |
586.70 |
570.00 |
586.70 |
+18.50 |
165 |
5,306 |
+55 |
Oct11 |
101008 |
535.00 |
548.90 |
535.00 |
547.60 |
+18.30 |
23 |
641 |
+1 |
Total Volume and Open Interest |
7,172 |
62,455 |
+757 |
Cotton(ICE) |
Dec10 |
101008 |
104.50 |
107.75 |
104.50 |
107.17 |
+3.42 |
17,113 |
130,884 |
+531 |
Mar11 |
101008 |
102.00 |
105.36 |
101.96 |
104.74 |
+3.38 |
10,199 |
67,134 |
+523 |
May11 |
101008 |
101.35 |
104.53 |
101.35 |
103.28 |
+2.75 |
1,099 |
7,434 |
-40 |
Jul11 |
101008 |
99.90 |
103.06 |
99.90 |
102.03 |
+2.97 |
1,186 |
15,726 |
-168 |
Oct11 |
101008 |
90.78 |
90.78 |
90.78 |
90.78 |
+0.35 |
1 |
32 |
-1 |
Dec11 |
101008 |
85.50 |
88.12 |
85.32 |
86.42 |
+0.84 |
989 |
10,335 |
+46 |
Total Volume and Open Interest |
30,642 |
232,107 |
+904 |
Lumber(CME) |
Nov10 |
101008 |
226.6 |
233.0 |
226.0 |
233.0 |
+10.0 |
555 |
5,133 |
+42 |
Jan11 |
101008 |
245.8 |
253.0 |
245.8 |
253.0 |
+10.0 |
255 |
3,783 |
-29 |
Mar11 |
101008 |
263.6 |
269.3 |
263.6 |
269.3 |
+10.0 |
66 |
973 |
+35 |
May11 |
101008 |
278.0 |
278.0 |
277.9 |
278.0 |
+10.0 |
6 |
12 |
+5 |
Total Volume and Open Interest |
882 |
9,901 |
+53 |
Crude Oil(NYM) |
Nov10 |
101008 |
81.43 |
83.13 |
80.30 |
82.66 |
+0.99 |
450,952 |
276,817 |
-37,368 |
Dec10 |
101008 |
82.24 |
83.76 |
80.98 |
83.35 |
+0.97 |
256,527 |
260,275 |
+7,575 |
Jan11 |
101008 |
83.01 |
84.46 |
81.72 |
84.04 |
+0.88 |
102,813 |
127,384 |
+2,526 |
Feb11 |
101008 |
83.52 |
85.00 |
82.33 |
84.58 |
+0.81 |
31,568 |
52,309 |
-398 |
Mar11 |
101008 |
84.00 |
85.48 |
82.89 |
85.08 |
+0.78 |
22,429 |
65,504 |
-154 |
Apr11 |
101008 |
84.56 |
85.87 |
83.48 |
85.52 |
+0.77 |
10,876 |
36,590 |
+2,340 |
May11 |
101008 |
84.76 |
85.89 |
84.76 |
85.89 |
+0.79 |
6,591 |
19,805 |
-446 |
Jun11 |
101008 |
85.35 |
86.60 |
83.98 |
86.23 |
+0.83 |
23,672 |
77,748 |
+169 |
Jul11 |
101008 |
86.42 |
86.53 |
86.42 |
86.53 |
+0.86 |
3,054 |
31,511 |
+57 |
Aug11 |
101008 |
86.79 |
86.79 |
86.77 |
86.77 |
+0.87 |
1,444 |
11,857 |
+32 |
Sep11 |
101008 |
85.27 |
87.03 |
85.27 |
87.00 |
+0.88 |
2,269 |
17,929 |
+175 |
Oct11 |
101008 |
86.68 |
87.23 |
86.68 |
87.23 |
+0.89 |
1,706 |
12,125 |
+211 |
Nov11 |
101008 |
87.46 |
87.46 |
87.46 |
87.46 |
+0.90 |
1,410 |
15,420 |
-16 |
Dec11 |
101008 |
86.60 |
88.08 |
85.55 |
87.72 |
+0.90 |
33,952 |
132,108 |
+1,269 |
Jan12 |
101008 |
88.02 |
88.10 |
87.85 |
87.85 |
+0.90 |
278 |
13,726 |
+103 |
Feb12 |
101008 |
87.99 |
87.99 |
87.99 |
87.99 |
+0.90 |
0 |
5,151 |
+0 |
Total Volume and Open Interest |
968,579 |
1,413,202 |
-21,854 |
e-miNY Crude Oil(NYM) |
Oct10 |
100920 |
73.575 |
75.450 |
73.300 |
74.850 |
+1.200 |
8,036 |
4,687 |
-376 |
Nov10 |
101008 |
81.375 |
83.125 |
80.300 |
82.650 |
+0.975 |
15,464 |
3,624 |
+389 |
Dec10 |
101008 |
82.175 |
83.750 |
80.975 |
83.350 |
+0.975 |
1,133 |
3,303 |
+181 |
Jan11 |
101008 |
83.050 |
84.075 |
82.250 |
84.050 |
+0.900 |
136 |
897 |
+46 |
Feb11 |
101008 |
82.825 |
84.575 |
82.825 |
84.575 |
+0.800 |
0 |
349 |
+0 |
Mar11 |
101008 |
85.075 |
85.075 |
85.075 |
85.075 |
+0.775 |
1 |
8 |
+1 |
Apr11 |
101008 |
83.925 |
85.525 |
83.925 |
85.525 |
+0.775 |
0 |
4 |
+0 |
May11 |
101008 |
85.900 |
85.900 |
85.900 |
85.900 |
+0.800 |
0 |
2 |
+0 |
Jun11 |
101008 |
86.225 |
86.225 |
86.225 |
86.225 |
+0.825 |
0 |
13 |
+0 |
Jul11 |
101008 |
86.525 |
86.525 |
86.525 |
86.525 |
+0.850 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,735 |
8,313 |
+618 |
Heating Oil(NYM) |
Nov10 |
101008 |
225.20 |
229.00 |
222.46 |
228.19 |
+3.01 |
63,835 |
91,699 |
-7,312 |
Dec10 |
101008 |
227.23 |
230.86 |
224.32 |
230.08 |
+2.85 |
34,369 |
77,997 |
+2,199 |
Jan11 |
101008 |
230.00 |
233.03 |
226.83 |
232.48 |
+2.81 |
17,894 |
51,671 |
+1,976 |
Feb11 |
101008 |
228.17 |
234.19 |
228.17 |
233.80 |
+2.72 |
5,458 |
18,183 |
+606 |
Mar11 |
101008 |
230.98 |
234.33 |
229.27 |
233.79 |
+2.60 |
3,642 |
14,500 |
-164 |
Apr11 |
101008 |
229.72 |
233.64 |
229.72 |
233.09 |
+2.45 |
1,251 |
10,015 |
-137 |
May11 |
101008 |
232.84 |
232.84 |
232.84 |
232.84 |
+2.35 |
911 |
9,735 |
-124 |
Jun11 |
101008 |
230.20 |
233.49 |
229.26 |
233.02 |
+2.27 |
4,009 |
24,724 |
-636 |
Jul11 |
101008 |
234.05 |
234.05 |
234.05 |
234.05 |
+2.23 |
231 |
4,833 |
-93 |
Aug11 |
101008 |
235.20 |
235.20 |
235.20 |
235.20 |
+2.20 |
166 |
2,782 |
+79 |
Sep11 |
101008 |
235.76 |
236.69 |
235.69 |
236.69 |
+2.17 |
114 |
3,145 |
-14 |
Oct11 |
101008 |
238.56 |
238.56 |
238.55 |
238.55 |
+2.14 |
29 |
1,268 |
+2 |
Total Volume and Open Interest |
133,431 |
330,966 |
-3,553 |
Gasoline(NYMEX) |
Nov10 |
101008 |
211.85 |
215.53 |
209.29 |
215.12 |
+3.32 |
76,251 |
85,807 |
-12,592 |
Dec10 |
101008 |
210.66 |
214.27 |
207.73 |
213.57 |
+2.69 |
54,075 |
58,493 |
+3,538 |
Jan11 |
101008 |
211.90 |
215.47 |
210.72 |
214.62 |
+2.30 |
25,694 |
31,276 |
+500 |
Feb11 |
101008 |
211.21 |
217.14 |
211.19 |
216.34 |
+2.06 |
7,980 |
13,714 |
+491 |
Mar11 |
101008 |
215.06 |
218.97 |
214.91 |
218.23 |
+1.95 |
6,060 |
12,646 |
+609 |
Apr11 |
101008 |
226.55 |
229.60 |
225.36 |
229.04 |
+1.93 |
4,416 |
17,565 |
+250 |
May11 |
101008 |
228.22 |
229.87 |
228.13 |
229.43 |
+1.84 |
1,934 |
6,853 |
+416 |
Jun11 |
101008 |
227.60 |
229.48 |
224.55 |
229.48 |
+1.75 |
3,188 |
11,118 |
+810 |
Jul11 |
101008 |
229.03 |
229.03 |
229.03 |
229.03 |
+1.71 |
705 |
2,687 |
-17 |
Aug11 |
101008 |
228.43 |
228.43 |
228.43 |
228.43 |
+1.66 |
323 |
4,109 |
-106 |
Total Volume and Open Interest |
183,448 |
257,004 |
-5,263 |
e-miNY RBOB Gasoline(NYM) |
Nov10 |
101008 |
215.10 |
215.12 |
215.10 |
215.10 |
+3.30 |
3 |
3 |
+1 |
Dec10 |
101008 |
213.60 |
213.60 |
213.57 |
213.60 |
+2.70 |
0 |
1 |
+0 |
Jan11 |
101008 |
214.60 |
214.62 |
214.60 |
214.60 |
+2.30 |
0 |
1 |
+0 |
Feb11 |
101008 |
216.30 |
216.34 |
216.30 |
216.30 |
+2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3 |
10 |
+1 |
Natural Gas(NYM) |
Nov10 |
101008 |
3.622 |
3.683 |
3.583 |
3.651 |
+0.034 |
191,724 |
195,332 |
-18,060 |
Dec10 |
101008 |
3.993 |
4.055 |
3.957 |
4.046 |
+0.053 |
91,348 |
84,446 |
+6,915 |
Jan11 |
101008 |
4.230 |
4.304 |
4.189 |
4.292 |
+0.065 |
84,434 |
119,288 |
+8,167 |
Feb11 |
101008 |
4.250 |
4.339 |
4.224 |
4.328 |
+0.068 |
22,958 |
44,327 |
+3,694 |
Mar11 |
101008 |
4.219 |
4.279 |
4.175 |
4.270 |
+0.065 |
18,854 |
57,867 |
+731 |
Apr11 |
101008 |
4.180 |
4.245 |
4.180 |
4.235 |
+0.055 |
11,343 |
59,345 |
-760 |
May11 |
101008 |
4.228 |
4.275 |
4.221 |
4.268 |
+0.051 |
3,369 |
19,382 |
+176 |
Jun11 |
101008 |
4.302 |
4.337 |
4.283 |
4.329 |
+0.047 |
2,629 |
9,750 |
-89 |
Jul11 |
101008 |
4.374 |
4.413 |
4.357 |
4.405 |
+0.043 |
2,065 |
9,735 |
-173 |
Aug11 |
101008 |
4.429 |
4.463 |
4.413 |
4.457 |
+0.040 |
1,411 |
8,484 |
+129 |
Sep11 |
101008 |
4.451 |
4.485 |
4.434 |
4.479 |
+0.039 |
1,811 |
8,894 |
+428 |
Oct11 |
101008 |
4.505 |
4.572 |
4.500 |
4.562 |
+0.037 |
5,030 |
28,511 |
-513 |
Nov11 |
101008 |
4.823 |
4.847 |
4.797 |
4.842 |
+0.037 |
1,472 |
9,367 |
+185 |
Dec11 |
101008 |
5.163 |
5.192 |
5.142 |
5.182 |
+0.034 |
1,037 |
16,045 |
+177 |
Jan12 |
101008 |
5.346 |
5.391 |
5.333 |
5.377 |
+0.036 |
2,041 |
18,019 |
+8 |
Feb12 |
101008 |
5.315 |
5.368 |
5.315 |
5.352 |
+0.036 |
122 |
6,335 |
+27 |
Total Volume and Open Interest |
442,713 |
785,666 |
+1,287 |
Brent Crude Oil(ICE) |
Nov10 |
101008 |
83.03 |
84.59 |
81.86 |
84.03 |
+0.60 |
189,011 |
112,715 |
-24,588 |
Dec10 |
101008 |
83.45 |
84.90 |
82.18 |
84.37 |
+0.66 |
145,570 |
272,208 |
+5,967 |
Jan11 |
101008 |
83.87 |
85.25 |
82.53 |
84.71 |
+0.66 |
60,801 |
132,141 |
+26,766 |
Feb11 |
101008 |
83.79 |
85.63 |
82.98 |
85.09 |
+0.64 |
34,380 |
80,724 |
+15,577 |
Mar11 |
101008 |
84.89 |
86.00 |
83.36 |
85.47 |
+0.66 |
19,593 |
32,865 |
-1,723 |
Apr11 |
101008 |
84.53 |
86.37 |
83.73 |
85.85 |
+0.69 |
11,620 |
23,511 |
+140 |
May11 |
101008 |
84.89 |
86.72 |
84.09 |
86.23 |
+0.72 |
6,829 |
21,704 |
-444 |
Jun11 |
101008 |
85.67 |
87.04 |
84.41 |
86.57 |
+0.75 |
15,081 |
29,853 |
-2,469 |
Jul11 |
101008 |
85.50 |
87.00 |
85.12 |
86.88 |
+0.76 |
1,776 |
7,377 |
-73 |
Aug11 |
101008 |
87.15 |
87.15 |
87.15 |
87.15 |
+0.76 |
804 |
8,349 |
-200 |
Sep11 |
101008 |
87.41 |
87.41 |
87.41 |
87.41 |
+0.77 |
787 |
7,922 |
+66 |
Oct11 |
101008 |
87.66 |
87.66 |
87.66 |
87.66 |
+0.78 |
566 |
5,135 |
-50 |
Nov11 |
101008 |
87.90 |
87.90 |
87.90 |
87.90 |
+0.80 |
451 |
7,889 |
-30 |
Dec11 |
101008 |
87.20 |
88.58 |
85.97 |
88.16 |
+0.82 |
16,056 |
62,946 |
-858 |
Total Volume and Open Interest |
507,178 |
893,261 |
+18,079 |
Gas Oil(ICE) |
Oct10 |
101008 |
711.25 |
722.50 |
702.25 |
721.75 |
+0.75 |
39,955 |
47,183 |
-12,140 |
Nov10 |
101008 |
709.50 |
721.00 |
700.00 |
720.25 |
+1.00 |
114,924 |
153,851 |
+9,683 |
Dec10 |
101008 |
711.25 |
722.25 |
701.75 |
721.50 |
+0.75 |
82,689 |
105,400 |
-899 |
Jan11 |
101008 |
715.75 |
725.75 |
705.50 |
725.00 |
+0.50 |
27,569 |
61,616 |
-2,014 |
Feb11 |
101008 |
719.00 |
728.00 |
708.50 |
728.00 |
+0.50 |
7,064 |
38,430 |
-105 |
Mar11 |
101008 |
718.50 |
730.50 |
711.50 |
730.50 |
+0.75 |
9,143 |
23,404 |
+921 |
Apr11 |
101008 |
720.25 |
732.25 |
713.50 |
732.25 |
+0.75 |
5,931 |
27,564 |
+1,522 |
May11 |
101008 |
722.50 |
734.75 |
719.25 |
734.75 |
+0.75 |
1,630 |
18,953 |
-262 |
Jun11 |
101008 |
725.75 |
738.00 |
719.50 |
738.00 |
+1.00 |
11,853 |
52,788 |
-1,910 |
Jul11 |
101008 |
727.25 |
742.00 |
723.75 |
742.00 |
+0.75 |
3,639 |
14,374 |
+1,083 |
Total Volume and Open Interest |
313,951 |
669,701 |
-3,947 |
Ethanol(CBOT) |
Oct10 |
101005 |
1.971 |
1.971 |
1.971 |
1.971 |
+0.048 |
41 |
152 |
-7 |
Nov10 |
101008 |
2.171 |
2.185 |
2.150 |
2.184 |
+0.196 |
182 |
824 |
-56 |
Dec10 |
101008 |
2.120 |
2.122 |
2.103 |
2.120 |
+0.180 |
166 |
2,070 |
+30 |
Jan11 |
101008 |
2.120 |
2.120 |
2.095 |
2.113 |
+0.180 |
87 |
1,212 |
+2 |
Feb11 |
101008 |
2.103 |
2.110 |
2.100 |
2.110 |
+0.176 |
36 |
892 |
-19 |
Mar11 |
101008 |
2.110 |
2.120 |
2.110 |
2.115 |
+0.175 |
10 |
817 |
-1 |
Apr11 |
101008 |
2.120 |
2.127 |
2.115 |
2.127 |
+0.173 |
33 |
715 |
-15 |
May11 |
101008 |
2.120 |
2.128 |
2.115 |
2.125 |
+0.162 |
13 |
364 |
+0 |
Total Volume and Open Interest |
598 |
9,461 |
-61 |
WTI Crude Oil(ICE) |
Nov10 |
101008 |
81.44 |
83.12 |
80.30 |
82.66 |
+0.99 |
114,343 |
72,206 |
-6,451 |
Dec10 |
101008 |
82.03 |
83.77 |
80.98 |
83.35 |
+0.97 |
80,852 |
133,436 |
+4,416 |
Jan11 |
101008 |
82.97 |
84.46 |
81.74 |
84.04 |
+0.88 |
34,111 |
52,163 |
+3,472 |
Feb11 |
101008 |
83.55 |
84.88 |
82.43 |
84.58 |
+0.81 |
10,564 |
31,179 |
+394 |
Mar11 |
101008 |
83.69 |
85.42 |
82.95 |
85.08 |
+0.78 |
7,262 |
32,683 |
-421 |
Apr11 |
101008 |
83.96 |
85.91 |
83.49 |
85.52 |
+0.77 |
4,563 |
15,908 |
-494 |
May11 |
101008 |
84.28 |
86.18 |
84.07 |
85.89 |
+0.79 |
2,385 |
7,801 |
+142 |
Jun11 |
101008 |
84.60 |
86.50 |
84.18 |
86.23 |
+0.83 |
9,102 |
32,346 |
-872 |
Jul11 |
101008 |
85.52 |
86.65 |
85.52 |
86.53 |
+0.86 |
520 |
11,486 |
-192 |
Aug11 |
101008 |
86.77 |
86.77 |
86.77 |
86.77 |
+0.87 |
300 |
7,092 |
+43 |
Sep11 |
101008 |
87.00 |
87.00 |
87.00 |
87.00 |
+0.88 |
399 |
9,356 |
+588 |
Oct11 |
101008 |
87.23 |
87.23 |
87.23 |
87.23 |
+0.89 |
392 |
3,453 |
+27 |
Nov11 |
101008 |
87.46 |
87.46 |
87.46 |
87.46 |
+0.90 |
350 |
5,607 |
-5 |
Dec11 |
101008 |
86.47 |
88.00 |
85.71 |
87.72 |
+0.90 |
11,657 |
53,751 |
+390 |
Jan12 |
101008 |
87.85 |
87.85 |
87.85 |
87.85 |
+0.90 |
19 |
4,297 |
-4 |
Feb12 |
101008 |
87.99 |
87.99 |
87.99 |
87.99 |
+0.90 |
0 |
728 |
+0 |
Total Volume and Open Interest |
278,917 |
546,725 |
+1,261 |
US Dollar Index(ICE) |
Dec10 |
101008 |
77.650 |
77.990 |
77.360 |
77.562 |
-0.080 |
32,037 |
32,845 |
-1,094 |
Mar11 |
101008 |
77.925 |
78.245 |
77.780 |
77.938 |
-0.075 |
43 |
547 |
+4 |
Jun11 |
101008 |
78.357 |
78.357 |
78.357 |
78.357 |
-0.075 |
0 |
2 |
+0 |
Total Volume and Open Interest |
32,080 |
33,394 |
-1,090 |
Australian Dollar(CME) |
Dec10 |
101008 |
97.39 |
97.97 |
96.33 |
97.87 |
+0.51 |
106,939 |
139,183 |
-274 |
Mar11 |
101008 |
96.37 |
96.85 |
95.20 |
96.74 |
+0.51 |
220 |
455 |
+21 |
Jun11 |
101008 |
95.58 |
95.58 |
95.08 |
95.58 |
+0.50 |
0 |
152 |
+0 |
Total Volume and Open Interest |
107,193 |
139,926 |
-236 |
British Pound(CME) |
Dec10 |
101008 |
158.62 |
159.59 |
158.17 |
159.42 |
+0.71 |
129,770 |
86,638 |
+1,826 |
Mar11 |
101008 |
158.49 |
159.40 |
158.10 |
159.31 |
+0.71 |
56 |
243 |
+1 |
Jun11 |
101008 |
159.18 |
159.18 |
158.48 |
159.18 |
+0.70 |
0 |
39 |
+0 |
Total Volume and Open Interest |
129,826 |
86,931 |
+1,827 |
Canadian Dollar(CME) |
Dec10 |
101008 |
98.09 |
98.90 |
97.50 |
98.55 |
+0.52 |
98,305 |
120,187 |
+2,859 |
Mar11 |
101008 |
97.94 |
98.60 |
97.47 |
98.31 |
+0.52 |
126 |
2,208 |
+14 |
Jun11 |
101008 |
97.74 |
98.18 |
97.55 |
98.07 |
+0.52 |
1 |
692 |
+0 |
Sep11 |
101008 |
96.95 |
98.05 |
96.95 |
97.82 |
+0.51 |
28 |
204 |
+18 |
Total Volume and Open Interest |
98,462 |
123,321 |
+2,893 |
Japanese Yen(CME) |
Dec10 |
101008 |
121.51 |
122.44 |
121.18 |
121.94 |
+0.42 |
116,516 |
144,603 |
+876 |
Mar11 |
101008 |
121.60 |
122.54 |
121.41 |
122.09 |
+0.42 |
213 |
543 |
+78 |
Jun11 |
101008 |
122.17 |
122.25 |
121.76 |
122.25 |
+0.42 |
6 |
206 |
+5 |
Total Volume and Open Interest |
116,735 |
145,354 |
+959 |
Swiss Franc(CME) |
Dec10 |
101008 |
103.52 |
104.32 |
103.18 |
103.86 |
+0.34 |
52,427 |
55,037 |
-1,624 |
Mar11 |
101008 |
103.55 |
104.25 |
103.48 |
103.94 |
+0.34 |
20 |
69 |
+4 |
Jun11 |
101008 |
104.03 |
104.03 |
103.69 |
104.03 |
+0.34 |
0 |
1 |
+0 |
Total Volume and Open Interest |
52,447 |
55,109 |
-1,620 |
EuroFX(CME) |
Dec10 |
101008 |
139.11 |
139.78 |
138.25 |
139.04 |
-0.18 |
449,914 |
195,466 |
+4,347 |
Mar11 |
101008 |
139.15 |
139.55 |
138.14 |
138.91 |
-0.18 |
856 |
2,211 |
-20 |
Jun11 |
101008 |
139.20 |
139.20 |
138.76 |
138.76 |
-0.19 |
24 |
64 |
+1 |
Total Volume and Open Interest |
450,794 |
197,762 |
+4,328 |
Mexican Peso(CME) |
Oct10 |
101008 |
806.0 |
806.0 |
798.0 |
806.0 |
+8.0 |
|
|
|
Nov10 |
101008 |
803.0 |
803.0 |
795.0 |
803.0 |
+8.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
26,639 |
136,633 |
-902 |
Brazilian Real(CME) |
Nov10 |
101008 |
597.75 |
597.75 |
590.95 |
597.75 |
+6.80 |
0 |
24 |
+0 |
Dec10 |
101008 |
585.00 |
594.30 |
585.00 |
594.30 |
+7.20 |
80 |
4,518 |
-71 |
Jan11 |
101008 |
590.25 |
590.25 |
583.30 |
590.25 |
+6.95 |
|
|
|
Feb11 |
101008 |
586.65 |
586.65 |
579.70 |
586.65 |
+6.95 |
|
|
|
Total Volume and Open Interest |
80 |
4,549 |
-71 |
30-Year T-Bonds(CBOT) |
Dec10 |
101008 |
134~170 |
135~080 |
133~290 |
134~100 |
-0~040 |
284,022 |
679,006 |
-7,686 |
Mar11 |
101008 |
132~310 |
133~250 |
132~310 |
133~040 |
-0~040 |
218 |
698 |
+176 |
Jun11 |
101008 |
132~100 |
132~100 |
131~300 |
131~300 |
-0~040 |
|
|
|
Total Volume and Open Interest |
284,240 |
679,704 |
-7,510 |
10-Year T-Notes(CBOT) |
Dec10 |
101008 |
127~070 |
127~210 |
126~255 |
127~100 |
+0~055 |
1,027,586 |
1,651,783 |
-42,005 |
Mar11 |
101008 |
126~160 |
127~020 |
126~160 |
126~245 |
+0~060 |
182 |
1,817 |
-61 |
Jun11 |
101008 |
125~300 |
125~300 |
125~240 |
125~300 |
+0~060 |
10 |
37 |
+0 |
Total Volume and Open Interest |
1,027,778 |
1,653,637 |
-42,066 |
5-Year T-Notes(CBOT) |
Dec10 |
101008 |
121~068 |
121~103 |
121~044 |
121~084 |
+0~022 |
381,285 |
977,699 |
+10,961 |
Mar11 |
101008 |
121~015 |
121~015 |
120~120 |
121~015 |
+0~023 |
25 |
35 |
+5 |
Jun11 |
101008 |
120~039 |
120~039 |
120~016 |
120~039 |
+0~023 |
|
|
|
Total Volume and Open Interest |
381,310 |
977,734 |
+10,966 |
2 Year T-Notes(CBOT) |
Dec10 |
101008 |
109~116 |
110~002 |
109~112 |
109~117 |
+0~004 |
160,049 |
753,354 |
-3,400 |
Mar11 |
101008 |
109~108 |
109~108 |
109~104 |
109~108 |
+0~004 |
73 |
765 |
+4 |
Jun11 |
101008 |
109~060 |
109~060 |
109~056 |
109~060 |
+0~004 |
|
|
|
Total Volume and Open Interest |
160,122 |
754,119 |
-3,396 |
Eurodollars(CME) |
Dec10 |
101008 |
99.675 |
99.685 |
99.670 |
99.675 |
+0.005 |
177,071 |
1,074,954 |
-30,531 |
Mar11 |
101008 |
99.630 |
99.650 |
99.625 |
99.640 |
+0.010 |
143,480 |
1,186,008 |
-7,041 |
Jun11 |
101008 |
99.585 |
99.605 |
99.570 |
99.595 |
+0.015 |
121,440 |
958,762 |
+16,688 |
Sep11 |
101008 |
99.505 |
99.535 |
99.490 |
99.520 |
+0.020 |
125,828 |
872,939 |
-5,487 |
Dec11 |
101008 |
99.400 |
99.435 |
99.385 |
99.425 |
+0.030 |
195,321 |
864,138 |
-6,243 |
Mar12 |
101008 |
99.280 |
99.330 |
99.260 |
99.315 |
+0.040 |
145,284 |
568,734 |
+6,317 |
Jun12 |
101008 |
99.150 |
99.205 |
99.120 |
99.195 |
+0.055 |
117,560 |
395,735 |
-1,378 |
Sep12 |
101008 |
99.010 |
99.080 |
98.980 |
99.065 |
+0.065 |
110,404 |
334,345 |
-107 |
Dec12 |
101008 |
98.840 |
98.930 |
98.810 |
98.905 |
+0.075 |
77,423 |
244,863 |
+1,208 |
Mar13 |
101008 |
98.685 |
98.775 |
98.650 |
98.750 |
+0.080 |
60,891 |
244,059 |
-6,786 |
Jun13 |
101008 |
98.500 |
98.600 |
98.460 |
98.565 |
+0.085 |
42,778 |
141,160 |
-300 |
Sep13 |
101008 |
98.310 |
98.415 |
98.270 |
98.375 |
+0.080 |
36,646 |
145,100 |
-2,523 |
Dec13 |
101008 |
98.115 |
98.220 |
98.065 |
98.175 |
+0.075 |
14,510 |
116,606 |
+1,337 |
Mar14 |
101008 |
97.935 |
98.040 |
97.885 |
97.995 |
+0.075 |
11,619 |
104,055 |
+2,220 |
Jun14 |
101008 |
97.740 |
97.850 |
97.685 |
97.790 |
+0.065 |
7,848 |
95,695 |
+144 |
Sep14 |
101008 |
97.540 |
97.645 |
97.480 |
97.580 |
+0.055 |
7,454 |
58,447 |
+35 |
Dec14 |
101008 |
97.335 |
97.435 |
97.270 |
97.365 |
+0.045 |
4,616 |
74,032 |
+194 |
Mar15 |
101008 |
97.160 |
97.265 |
97.100 |
97.190 |
+0.040 |
5,938 |
44,262 |
+873 |
Total Volume and Open Interest |
1,424,257 |
7,781,807 |
-31,274 |
30 Day Federal Funds(CBOT) |
Oct10 |
101008 |
99.802 |
99.810 |
99.802 |
99.808 |
+0.005 |
2,538 |
67,048 |
+778 |
Nov10 |
101008 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
4,716 |
96,043 |
-100 |
Dec10 |
101008 |
99.840 |
99.840 |
99.830 |
99.835 |
unch |
3,595 |
81,847 |
-492 |
Jan11 |
101008 |
99.840 |
99.845 |
99.835 |
99.840 |
unch |
1,107 |
64,349 |
-379 |
Feb11 |
101008 |
99.835 |
99.840 |
99.830 |
99.840 |
+0.005 |
3,073 |
57,508 |
+98 |
Mar11 |
101008 |
99.835 |
99.845 |
99.835 |
99.840 |
unch |
3,399 |
30,704 |
-1,073 |
Total Volume and Open Interest |
37,454 |
592,716 |
+2,526 |
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 |
101008 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
0 |
1,540 |
+0 |
Mar11 |
101008 |
99.717 |
99.717 |
99.717 |
99.717 |
-0.003 |
200 |
567 |
+200 |
Jun11 |
101008 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.005 |
|
|
|
Sep11 |
101008 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.025 |
0 |
1 |
+0 |
Dec11 |
101008 |
99.735 |
99.735 |
99.735 |
99.735 |
-0.005 |
|
|
|
Mar12 |
101008 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.005 |
|
|
|
Jun12 |
101008 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.005 |
|
|
|
Sep12 |
101008 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.045 |
|
|
|
Dec12 |
101008 |
99.455 |
99.455 |
99.455 |
99.455 |
-0.005 |
|
|
|
Mar13 |
101008 |
99.455 |
99.455 |
99.455 |
99.455 |
-0.005 |
|
|
|
Total Volume and Open Interest |
200 |
2,108 |
+200 |
3-Mth Euro-Yen(SGX) |
Dec10 |
101008 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
2,786 |
+0 |
Mar11 |
101008 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
1,299 |
+0 |
Jun11 |
101008 |
99.75 |
99.75 |
99.75 |
99.75 |
0.00 |
1 |
2,574 |
-1 |
Sep11 |
101008 |
99.72 |
99.74 |
99.72 |
99.74 |
-0.01 |
0 |
831 |
+0 |
Dec11 |
101008 |
99.74 |
99.74 |
99.74 |
99.74 |
0.00 |
0 |
108 |
+0 |
Mar12 |
101008 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.01 |
0 |
305 |
+0 |
Jun12 |
101008 |
99.78 |
99.78 |
99.78 |
99.78 |
0.00 |
0 |
754 |
+0 |
Sep12 |
101008 |
99.76 |
99.76 |
99.76 |
99.76 |
0.00 |
0 |
310 |
+0 |
Total Volume and Open Interest |
1 |
8,971 |
-1 |
Japanese Gov't Bonds(SGX) |
Dec10 |
101008 |
143.73 |
144.14 |
143.64 |
144.10 |
+0.37 |
2,430 |
23,417 |
+343 |
Mar11 |
101008 |
142.01 |
142.01 |
142.01 |
142.01 |
+0.37 |
|
|
|
Jun11 |
101008 |
139.92 |
139.92 |
139.92 |
139.92 |
+0.37 |
|
|
|
Total Volume and Open Interest |
2,430 |
23,417 |
+343 |
Euro-Bund(EUREX) |
Dec10 |
101008 |
131.69 |
131.89 |
131.13 |
131.85 |
+0.21 |
909,723 |
891,212 |
-5,203 |
Mar11 |
101008 |
131.92 |
132.05 |
131.33 |
132.02 |
+0.21 |
460 |
6,307 |
+253 |
Jun11 |
101008 |
130.85 |
130.85 |
130.85 |
130.85 |
+0.21 |
|
|
|
Total Volume and Open Interest |
910,183 |
897,519 |
-4,950 |
Euro-Bobl(EUREX) |
Dec10 |
101008 |
120.94 |
121.12 |
120.71 |
121.10 |
+0.21 |
441,592 |
776,007 |
+15,312 |
Mar11 |
101008 |
120.92 |
121.10 |
120.92 |
121.10 |
+0.21 |
413 |
61,018 |
+9 |
Jun11 |
101008 |
120.94 |
120.94 |
120.94 |
120.94 |
+0.21 |
|
|
|
Total Volume and Open Interest |
442,005 |
837,025 |
+15,321 |
3-Mth Euribor(EUREX) |
Dec10 |
101008 |
98.945 |
98.945 |
98.935 |
98.945 |
+0.005 |
60 |
4,060 |
+5 |
Mar11 |
101008 |
98.870 |
98.875 |
98.850 |
98.875 |
+0.015 |
0 |
2,362 |
-25 |
Jun11 |
101008 |
98.825 |
98.825 |
98.825 |
98.825 |
+0.020 |
0 |
3,108 |
+0 |
Total Volume and Open Interest |
64 |
10,738 |
-20 |
Long Gilt(LIFFE) |
Dec10 |
101008 |
124~26 |
125~12 |
124~21 |
125~12 |
+0~22 |
86,059 |
299,268 |
+5,164 |
Mar11 |
101008 |
124~05 |
124~05 |
124~05 |
124~05 |
+0~21 |
|
|
|
Total Volume and Open Interest |
86,059 |
299,268 |
+5,164 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
101008 |
99.25 |
99.25 |
99.24 |
99.25 |
unch |
51,548 |
397,184 |
+17,607 |
Mar11 |
101008 |
99.22 |
99.23 |
99.20 |
99.22 |
unch |
40,276 |
332,752 |
-2,952 |
Jun11 |
101008 |
99.14 |
99.16 |
99.13 |
99.15 |
+0.01 |
46,188 |
267,029 |
+4,119 |
Sep11 |
101008 |
99.03 |
99.07 |
99.02 |
99.06 |
+0.03 |
42,067 |
350,563 |
-1,411 |
Dec11 |
101008 |
98.89 |
98.93 |
98.88 |
98.93 |
+0.04 |
63,287 |
427,143 |
-840 |
Mar12 |
101008 |
98.74 |
98.79 |
98.72 |
98.78 |
+0.04 |
34,512 |
264,825 |
-1,048 |
Total Volume and Open Interest |
355,475 |
2,397,395 |
+16,436 |
3-Mth Euribor(LIFFE) |
Dec10 |
101008 |
98.940 |
98.950 |
98.925 |
98.945 |
+0.005 |
140,122 |
610,449 |
+16,234 |
Mar11 |
101008 |
98.860 |
98.880 |
98.845 |
98.875 |
+0.015 |
146,421 |
641,528 |
+4,226 |
Jun11 |
101008 |
98.800 |
98.830 |
98.790 |
98.825 |
+0.020 |
177,821 |
522,381 |
+19,723 |
Total Volume and Open Interest |
1,011,539 |
3,415,588 |
+60,277 |
3-Mth Aus T-Bills(SFE) |
Dec10 |
101008 |
94.91 |
94.95 |
94.91 |
94.94 |
+0.02 |
16,669 |
196,143 |
+1,043 |
Mar11 |
101008 |
94.80 |
94.85 |
94.79 |
94.85 |
+0.05 |
16,044 |
141,233 |
-3,054 |
Jun11 |
101008 |
94.70 |
94.75 |
94.68 |
94.75 |
+0.06 |
6,931 |
82,728 |
-943 |
Sep11 |
101008 |
94.63 |
94.68 |
94.60 |
94.67 |
+0.06 |
2,711 |
54,339 |
+133 |
Dec11 |
101008 |
94.57 |
94.63 |
94.56 |
94.63 |
+0.06 |
1,374 |
33,213 |
-903 |
Mar12 |
101008 |
94.55 |
94.61 |
94.53 |
94.61 |
+0.06 |
1,111 |
36,373 |
-66 |
Jun12 |
101008 |
94.52 |
94.58 |
94.50 |
94.58 |
+0.06 |
1,014 |
24,071 |
+274 |
Sep12 |
101008 |
94.50 |
94.56 |
94.50 |
94.56 |
+0.05 |
173 |
7,018 |
+38 |
Dec12 |
101008 |
94.55 |
94.55 |
94.55 |
94.55 |
+0.04 |
0 |
1,263 |
+0 |
Mar13 |
101008 |
94.55 |
94.55 |
94.55 |
94.55 |
+0.05 |
0 |
1,099 |
+0 |
Total Volume and Open Interest |
46,027 |
577,548 |
-3,478 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
101008 |
94.94 |
94.99 |
94.91 |
94.98 |
+0.05 |
34,590 |
368,863 |
+2,829 |
Mar11 |
101008 |
94.98 |
94.98 |
94.98 |
94.98 |
+0.05 |
|
|
|
Total Volume and Open Interest |
34,590 |
368,863 |
+2,829 |
3-Year Aus T-Bonds(SFE) |
Dec10 |
101008 |
95.02 |
95.09 |
95.01 |
95.08 |
+0.06 |
82,485 |
483,483 |
-46,852 |
Mar11 |
101008 |
95.08 |
95.08 |
95.08 |
95.08 |
+0.06 |
|
|
|
Total Volume and Open Interest |
82,485 |
483,483 |
-46,852 |
Gold(CMX) |
Oct10 |
101008 |
1333.5 |
1348.4 |
1325.0 |
1344.2 |
+10.3 |
261 |
746 |
+4 |
Dec10 |
101008 |
1334.2 |
1350.8 |
1325.6 |
1345.3 |
+10.3 |
267,432 |
441,487 |
-3,407 |
Feb11 |
101008 |
1335.5 |
1351.9 |
1328.0 |
1347.1 |
+10.3 |
6,069 |
34,729 |
+1,131 |
Apr11 |
101008 |
1338.9 |
1350.5 |
1336.2 |
1348.6 |
+10.4 |
2,159 |
18,501 |
+979 |
Jun11 |
101008 |
1339.3 |
1353.8 |
1331.3 |
1350.0 |
+10.3 |
1,064 |
17,881 |
+328 |
Aug11 |
101008 |
1338.5 |
1351.4 |
1333.9 |
1351.4 |
+10.2 |
30 |
10,630 |
+8 |
Oct11 |
101008 |
1342.5 |
1353.1 |
1335.9 |
1353.1 |
+10.2 |
202 |
8,511 |
-50 |
Dec11 |
101008 |
1341.9 |
1357.4 |
1338.0 |
1354.8 |
+10.1 |
3,107 |
18,563 |
+83 |
Feb12 |
101008 |
1356.6 |
1356.6 |
1356.6 |
1356.6 |
+10.0 |
203 |
6,643 |
-87 |
Apr12 |
101008 |
1358.5 |
1358.5 |
1358.5 |
1358.5 |
+9.9 |
1,000 |
5,805 |
-650 |
Jun12 |
101008 |
1355.0 |
1360.5 |
1355.0 |
1360.5 |
+9.9 |
121 |
8,808 |
+51 |
Aug12 |
101008 |
1362.7 |
1362.7 |
1362.7 |
1362.7 |
+9.7 |
1,600 |
4,951 |
+1,600 |
Total Volume and Open Interest |
290,377 |
620,516 |
-1,425 |
Silver(CMX) |
Dec10 |
101008 |
2252.0 |
2332.5 |
2235.0 |
2310.5 |
+52.1 |
85,434 |
103,244 |
-2,697 |
Mar11 |
101008 |
2259.5 |
2335.5 |
2242.0 |
2315.8 |
+52.2 |
4,333 |
18,908 |
+108 |
May11 |
101008 |
2245.0 |
2338.0 |
2245.0 |
2318.7 |
+52.4 |
900 |
9,431 |
+80 |
Jul11 |
101008 |
2286.5 |
2339.0 |
2286.5 |
2321.2 |
+52.4 |
119 |
6,575 |
+31 |
Sep11 |
101008 |
2308.0 |
2323.6 |
2308.0 |
2323.6 |
+52.5 |
6 |
3,830 |
-5 |
Dec11 |
101008 |
2274.5 |
2345.5 |
2255.0 |
2326.9 |
+52.5 |
866 |
4,407 |
-205 |
Mar12 |
101008 |
2330.1 |
2330.1 |
2330.1 |
2330.1 |
+52.4 |
2 |
220 |
+0 |
Total Volume and Open Interest |
92,146 |
152,725 |
-2,605 |
Platinum(NYMEX) |
Oct10 |
101008 |
1698.0 |
1704.2 |
1680.0 |
1704.2 |
+4.2 |
20 |
83 |
-1 |
Jan11 |
101008 |
1701.9 |
1714.1 |
1675.0 |
1708.7 |
+3.7 |
6,501 |
37,727 |
-260 |
Apr11 |
101008 |
1697.5 |
1713.7 |
1679.4 |
1711.6 |
+3.7 |
61 |
642 |
+29 |
Jul11 |
101008 |
1714.9 |
1714.9 |
1714.9 |
1714.9 |
+3.7 |
0 |
3 |
+0 |
Total Volume and Open Interest |
6,585 |
38,462 |
-232 |
Palladium(NYMEX) |
Dec10 |
101008 |
584.25 |
593.00 |
570.20 |
587.60 |
+0.50 |
4,824 |
23,913 |
+208 |
Mar11 |
101008 |
576.50 |
593.40 |
576.50 |
589.10 |
+0.70 |
45 |
748 |
+10 |
Jun11 |
101008 |
590.05 |
590.05 |
590.05 |
590.05 |
+0.70 |
0 |
14 |
+0 |
Total Volume and Open Interest |
4,869 |
24,675 |
+218 |
Copper(CMX) |
Dec10 |
101008 |
368.90 |
380.15 |
365.65 |
377.45 |
+9.50 |
41,651 |
97,513 |
-961 |
Mar11 |
101008 |
368.75 |
380.60 |
367.45 |
377.90 |
+9.25 |
5,213 |
33,186 |
+422 |
May11 |
101008 |
370.90 |
378.45 |
367.05 |
377.15 |
+9.00 |
1,444 |
6,731 |
+582 |
Jul11 |
101008 |
368.20 |
376.05 |
367.15 |
376.05 |
+8.65 |
520 |
4,022 |
-60 |
Sep11 |
101008 |
374.85 |
374.85 |
374.85 |
374.85 |
+8.50 |
105 |
3,366 |
+1 |
Total Volume and Open Interest |
49,792 |
154,523 |
+70 |
DJIA Index(CBOT) |
Dec10 |
101008 |
10914 |
10970 |
10829 |
10947 |
+35 |
274 |
4,413 |
+60 |
Mar11 |
101008 |
10880 |
10880 |
10846 |
10880 |
+34 |
0 |
11 |
+0 |
Jun11 |
101008 |
10819 |
10819 |
10784 |
10819 |
+35 |
|
|
|
Sep11 |
101008 |
10762 |
10762 |
10727 |
10762 |
+35 |
|
|
|
Total Volume and Open Interest |
274 |
4,424 |
+60 |
E-mini DJIA Index(CBOT) |
Dec10 |
101008 |
10913 |
10974 |
10810 |
10947 |
+35 |
133,681 |
87,930 |
-2,973 |
Mar11 |
101008 |
10800 |
10893 |
10800 |
10880 |
+34 |
18 |
268 |
+2 |
Jun11 |
101008 |
10819 |
10819 |
10819 |
10819 |
+35 |
0 |
1 |
+0 |
Sep11 |
101008 |
10762 |
10762 |
10762 |
10762 |
+35 |
|
|
|
Total Volume and Open Interest |
133,699 |
88,199 |
-2,971 |
S & P 500(CME) |
Dec10 |
101008 |
1156.50 |
1164.00 |
1145.50 |
1160.60 |
+4.10 |
13,535 |
297,836 |
+2,088 |
Mar11 |
101008 |
1155.50 |
1157.10 |
1149.10 |
1155.20 |
+4.10 |
54 |
3,376 |
+72 |
Jun11 |
101008 |
1150.20 |
1152.10 |
1144.10 |
1150.20 |
+4.10 |
4 |
1,993 |
-4 |
Sep11 |
101008 |
1145.70 |
1147.60 |
1139.60 |
1145.70 |
+4.10 |
|
|
|
Total Volume and Open Interest |
13,593 |
303,205 |
+2,156 |
S & P 500 E-Mini(Globex) |
Dec10 |
101008 |
1156.50 |
1164.00 |
1145.50 |
1160.50 |
+4.00 |
1,988,730 |
2,625,005 |
+1,470 |
Mar11 |
101008 |
1151.00 |
1158.50 |
1140.50 |
1155.25 |
+4.25 |
1,131 |
6,406 |
+79 |
Total Volume and Open Interest |
1,989,862 |
2,631,517 |
+1,549 |
NASDAQ 100(CME) |
Dec10 |
101008 |
2014.50 |
2030.00 |
1989.50 |
2020.80 |
+6.80 |
402 |
20,075 |
-382 |
Mar11 |
101008 |
2018.00 |
2022.00 |
2004.00 |
2018.00 |
+7.00 |
0 |
2 |
+0 |
Jun11 |
101008 |
2015.50 |
2019.50 |
2015.50 |
2015.50 |
+7.00 |
|
|
|
Total Volume and Open Interest |
402 |
20,077 |
-382 |
NASDAQ 100 E-Mini(Globex) |
Dec10 |
101008 |
2014.00 |
2029.30 |
1982.00 |
2020.80 |
+6.80 |
285,357 |
438,045 |
-8,905 |
Mar11 |
101008 |
2012.50 |
2025.30 |
1983.30 |
2018.00 |
+7.00 |
114 |
459 |
+13 |
Total Volume and Open Interest |
285,473 |
438,507 |
-8,892 |
S & P Midcap 400(CME) |
Dec10 |
101008 |
806.00 |
811.00 |
800.85 |
807.90 |
+3.60 |
37 |
1,896 |
+37 |
Mar11 |
101008 |
805.90 |
805.90 |
805.30 |
805.90 |
+3.60 |
|
|
|
Jun11 |
101008 |
803.90 |
803.90 |
803.30 |
803.90 |
+3.60 |
|
|
|
Total Volume and Open Interest |
37 |
1,896 |
+37 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
101008 |
9675 |
9700 |
9525 |
9645 |
-35 |
11,718 |
31,264 |
+171 |
Mar11 |
101008 |
9670 |
9705 |
9670 |
9670 |
-35 |
2 |
1 |
+1 |
Total Volume and Open Interest |
11,720 |
31,265 |
+172 |
Nikkei 225(SGX) |
Dec10 |
101008 |
9675 |
9690 |
9570 |
9580 |
-110 |
113,966 |
184,074 |
+21 |
Mar11 |
101008 |
9565 |
9565 |
9565 |
9565 |
-110 |
232 |
589 |
+136 |
Jun11 |
101008 |
9505 |
9505 |
9505 |
9505 |
-110 |
0 |
2,086 |
+0 |
Total Volume and Open Interest |
119,074 |
201,780 |
+1,806 |
CAC 40(EURONEXT) |
Oct10 |
101008 |
3777.0 |
3783.5 |
3735.0 |
3764.5 |
-8.5 |
141,659 |
371,791 |
+3,822 |
Nov10 |
101008 |
3741.0 |
3759.5 |
3725.0 |
3747.0 |
-8.5 |
4,467 |
32,621 |
+4,375 |
Dec10 |
101008 |
3757.5 |
3757.5 |
3724.0 |
3745.0 |
-9.0 |
155 |
37,388 |
-37 |
Total Volume and Open Interest |
146,281 |
441,895 |
+8,160 |
Hang Seng Index(HKFE) |
Oct10 |
101008 |
22899 |
23103 |
22891 |
22891 |
-78 |
53,307 |
105,346 |
-5,993 |
Nov10 |
101008 |
22870 |
23065 |
22855 |
22860 |
-70 |
1,029 |
1,789 |
+519 |
Dec10 |
101008 |
22875 |
23058 |
22858 |
22899 |
-36 |
331 |
3,622 |
+6 |
Total Volume and Open Interest |
54,897 |
111,294 |
-5,404 |
DAX(EUREX) |
Dec10 |
101008 |
6293.0 |
6314.0 |
6245.0 |
6299.0 |
+19.0 |
141,906 |
164,549 |
+1,223 |
Mar11 |
101008 |
6299.0 |
6324.5 |
6261.0 |
6312.5 |
+19.0 |
362 |
7,957 |
+44 |
Jun11 |
101008 |
6307.5 |
6335.0 |
6280.0 |
6329.0 |
+18.5 |
159 |
1,223 |
+38 |
Total Volume and Open Interest |
142,427 |
173,729 |
+1,305 |
FT-SE 100(EURONEXT) |
Dec10 |
101008 |
5645.00 |
5656.00 |
5581.50 |
5637.00 |
-3.50 |
97,486 |
628,694 |
+3,792 |
Mar11 |
101008 |
5609.00 |
5609.00 |
5542.50 |
5596.00 |
-3.50 |
36 |
1,663 |
+0 |
Jun11 |
101008 |
5539.50 |
5552.00 |
5539.50 |
5552.00 |
-3.50 |
30 |
365 |
+30 |
Total Volume and Open Interest |
97,552 |
630,722 |
+3,822 |
SPI 200(SFE) |
Dec10 |
101008 |
4708.0 |
4730.0 |
4670.0 |
4695.0 |
-6.0 |
21,011 |
202,578 |
-7,460 |
Mar11 |
101008 |
4690.0 |
4690.0 |
4689.0 |
4689.0 |
-4.0 |
3 |
1,592 |
+3 |
Jun11 |
101008 |
4709.0 |
4709.0 |
4709.0 |
4709.0 |
-4.0 |
0 |
835 |
+0 |
Total Volume and Open Interest |
21,017 |
206,790 |
-7,457 |
GSCI(CME) |
Oct10 |
101008 |
549.90 |
565.60 |
549.90 |
562.25 |
+10.75 |
1,927 |
9,213 |
-400 |
Nov10 |
101008 |
562.50 |
571.00 |
554.00 |
566.55 |
+10.65 |
1,222 |
5,515 |
+1,091 |
Dec10 |
101008 |
574.50 |
575.00 |
559.50 |
574.50 |
+13.50 |
|
|
|
Total Volume and Open Interest |
3,149 |
14,728 |
+691 |
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. |
|
|