|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu October 21, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov10 |
101021 |
1212.00 |
1223.50 |
1201.50 |
1201.50 |
-10.50 |
129,209 |
147,233 |
-13,557 |
Jan11 |
101021 |
1223.75 |
1235.00 |
1213.00 |
1213.00 |
-10.75 |
70,858 |
267,422 |
+9,403 |
Mar11 |
101021 |
1232.25 |
1243.00 |
1221.00 |
1221.00 |
-11.25 |
18,806 |
77,220 |
+3,243 |
May11 |
101021 |
1235.00 |
1246.25 |
1224.00 |
1224.50 |
-10.75 |
9,918 |
53,853 |
+2,246 |
Jul11 |
101021 |
1240.00 |
1251.25 |
1228.75 |
1228.75 |
-10.75 |
13,072 |
43,012 |
+2,275 |
Aug11 |
101021 |
1230.00 |
1230.00 |
1214.00 |
1214.00 |
-11.00 |
693 |
1,064 |
+167 |
Sep11 |
101021 |
1197.00 |
1202.00 |
1186.00 |
1186.00 |
-9.50 |
1,415 |
1,482 |
+414 |
Nov11 |
101021 |
1167.75 |
1175.00 |
1158.00 |
1158.25 |
-10.25 |
8,767 |
63,416 |
+1,814 |
Jan12 |
101021 |
1172.00 |
1175.00 |
1162.00 |
1162.00 |
-10.75 |
114 |
872 |
+35 |
Mar12 |
101021 |
1174.75 |
1174.75 |
1163.50 |
1163.50 |
-11.50 |
35 |
369 |
+21 |
May12 |
101021 |
1173.50 |
1175.25 |
1163.50 |
1163.50 |
-11.75 |
4 |
158 |
+0 |
Jul12 |
101021 |
1178.50 |
1178.50 |
1165.75 |
1165.75 |
-12.25 |
6 |
145 |
+1 |
Aug12 |
101021 |
1153.25 |
1162.75 |
1153.25 |
1153.25 |
-9.50 |
0 |
5 |
+0 |
Sep12 |
101021 |
1117.50 |
1127.00 |
1117.50 |
1117.50 |
-9.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
253,052 |
658,578 |
+6,146 |
Soybean Meal(CBOT) |
Dec10 |
101021 |
337.40 |
340.20 |
332.90 |
333.40 |
-4.40 |
29,002 |
109,559 |
-707 |
Jan11 |
101021 |
339.30 |
341.90 |
334.80 |
335.20 |
-4.30 |
8,508 |
26,393 |
+1,324 |
Mar11 |
101021 |
342.50 |
344.30 |
337.30 |
337.90 |
-4.60 |
3,004 |
19,403 |
+743 |
May11 |
101021 |
343.30 |
345.30 |
338.40 |
338.80 |
-4.50 |
2,294 |
18,048 |
+425 |
Jul11 |
101021 |
343.40 |
346.60 |
339.00 |
340.10 |
-4.40 |
4,489 |
14,761 |
+448 |
Aug11 |
101021 |
340.00 |
340.40 |
335.60 |
335.60 |
-3.90 |
644 |
2,506 |
+53 |
Sep11 |
101021 |
332.20 |
333.30 |
328.40 |
328.40 |
-4.10 |
1,883 |
3,790 |
+667 |
Oct11 |
101021 |
317.20 |
318.60 |
313.80 |
314.20 |
-4.40 |
532 |
1,421 |
+99 |
Dec11 |
101021 |
314.30 |
316.50 |
311.40 |
311.40 |
-4.40 |
934 |
7,116 |
+340 |
Jan12 |
101021 |
315.30 |
316.80 |
312.40 |
312.40 |
-4.40 |
43 |
275 |
+17 |
Total Volume and Open Interest |
51,333 |
203,565 |
+3,409 |
Soybean Oil(CBOT) |
Dec10 |
101021 |
48.40 |
48.95 |
48.10 |
48.24 |
-0.23 |
43,506 |
144,982 |
+3,100 |
Jan11 |
101021 |
48.80 |
49.30 |
48.44 |
48.59 |
-0.22 |
14,396 |
91,847 |
+2,216 |
Mar11 |
101021 |
49.22 |
49.58 |
48.80 |
48.95 |
-0.21 |
8,538 |
46,735 |
+765 |
May11 |
101021 |
49.41 |
49.74 |
49.00 |
49.14 |
-0.22 |
4,371 |
19,447 |
-343 |
Jul11 |
101021 |
49.60 |
50.06 |
49.16 |
49.30 |
-0.24 |
5,231 |
14,947 |
-239 |
Aug11 |
101021 |
49.50 |
49.50 |
49.25 |
49.33 |
-0.26 |
1,161 |
2,480 |
+71 |
Sep11 |
101021 |
49.72 |
49.72 |
49.21 |
49.33 |
-0.28 |
1,752 |
1,498 |
-31 |
Oct11 |
101021 |
49.50 |
49.64 |
49.18 |
49.33 |
-0.31 |
655 |
1,125 |
+204 |
Dec11 |
101021 |
49.85 |
50.17 |
49.46 |
49.58 |
-0.25 |
1,541 |
9,968 |
+22 |
Jan12 |
101021 |
49.68 |
49.93 |
49.68 |
49.68 |
-0.25 |
0 |
15 |
+0 |
Total Volume and Open Interest |
81,151 |
333,116 |
+5,765 |
Canola(WCE) |
Nov10 |
101021 |
514.9 |
517.9 |
510.1 |
511.2 |
-2.7 |
7,945 |
28,421 |
-3,377 |
Jan11 |
101021 |
520.0 |
525.7 |
518.8 |
519.9 |
-1.8 |
12,307 |
119,714 |
+4,313 |
Mar11 |
101021 |
531.1 |
531.1 |
525.4 |
526.7 |
-2.0 |
1,926 |
11,999 |
+331 |
May11 |
101021 |
532.0 |
534.5 |
528.7 |
529.0 |
-3.1 |
476 |
3,516 |
+286 |
Jul11 |
101021 |
532.8 |
534.6 |
528.8 |
529.1 |
-3.1 |
763 |
8,844 |
+415 |
Total Volume and Open Interest |
25,396 |
188,589 |
+3,109 |
Corn(CBOT) |
Dec10 |
101021 |
573.00 |
579.50 |
561.75 |
564.25 |
-9.25 |
222,193 |
649,542 |
+189 |
Mar11 |
101021 |
584.75 |
591.25 |
573.50 |
575.75 |
-9.75 |
77,305 |
411,020 |
+11,630 |
May11 |
101021 |
590.00 |
597.00 |
579.50 |
581.50 |
-9.75 |
18,787 |
87,144 |
+2,426 |
Jul11 |
101021 |
593.50 |
599.00 |
581.75 |
584.00 |
-9.75 |
48,860 |
153,620 |
+6,854 |
Sep11 |
101021 |
546.50 |
551.00 |
538.75 |
539.75 |
-9.50 |
2,444 |
26,389 |
+364 |
Dec11 |
101021 |
530.25 |
534.25 |
521.50 |
522.75 |
-9.50 |
45,242 |
182,743 |
+2,711 |
Mar12 |
101021 |
535.00 |
537.75 |
526.25 |
527.25 |
-9.50 |
992 |
12,612 |
+37 |
May12 |
101021 |
537.00 |
539.25 |
529.75 |
529.75 |
-9.50 |
409 |
2,593 |
+43 |
Jul12 |
101021 |
540.75 |
541.50 |
532.25 |
532.25 |
-9.25 |
492 |
4,861 |
+162 |
Sep12 |
101021 |
515.00 |
526.25 |
514.00 |
518.75 |
-7.50 |
33 |
733 |
+9 |
Total Volume and Open Interest |
418,239 |
1,555,364 |
+24,707 |
Wheat(CBOT) |
Dec10 |
101021 |
683.00 |
692.25 |
667.00 |
668.75 |
-14.25 |
36,051 |
245,258 |
-2,680 |
Mar11 |
101021 |
720.00 |
728.75 |
704.25 |
705.75 |
-14.00 |
9,457 |
96,396 |
-266 |
May11 |
101021 |
741.50 |
744.25 |
724.00 |
724.50 |
-14.75 |
1,312 |
31,084 |
+181 |
Jul11 |
101021 |
749.25 |
757.50 |
733.25 |
734.75 |
-14.50 |
4,466 |
81,208 |
+1,462 |
Sep11 |
101021 |
761.00 |
766.50 |
750.75 |
751.50 |
-15.00 |
1,100 |
12,794 |
+218 |
Dec11 |
101021 |
777.00 |
783.00 |
764.50 |
767.00 |
-13.50 |
2,062 |
45,380 |
+102 |
Total Volume and Open Interest |
54,866 |
523,296 |
-972 |
Wheat(KCBT) |
Dec10 |
101021 |
729.75 |
738.50 |
715.25 |
716.50 |
-13.50 |
10,490 |
82,207 |
-1,756 |
Mar11 |
101021 |
744.00 |
753.75 |
730.75 |
731.75 |
-13.25 |
7,205 |
81,516 |
+555 |
May11 |
101021 |
755.50 |
761.75 |
739.25 |
739.25 |
-13.25 |
3,522 |
16,806 |
+502 |
Jul11 |
101021 |
755.75 |
765.00 |
743.00 |
743.25 |
-13.25 |
3,783 |
35,177 |
+1,600 |
Sep11 |
101021 |
757.50 |
757.75 |
751.00 |
751.75 |
-14.25 |
317 |
4,690 |
+147 |
Dec11 |
101021 |
777.25 |
777.25 |
765.50 |
767.75 |
-14.25 |
654 |
5,265 |
+313 |
Total Volume and Open Interest |
25,991 |
227,235 |
+1,371 |
Wheat(MGE) |
Dec10 |
101021 |
744.00 |
750.50 |
727.75 |
728.50 |
-15.25 |
2,578 |
18,960 |
-1,344 |
Mar11 |
101021 |
758.00 |
763.50 |
742.25 |
742.75 |
-15.50 |
1,809 |
22,262 |
-43 |
May11 |
101021 |
767.25 |
769.50 |
750.00 |
750.75 |
-15.75 |
372 |
6,122 |
+19 |
Jul11 |
101021 |
771.00 |
777.50 |
755.25 |
756.25 |
-15.75 |
704 |
6,918 |
+96 |
Sep11 |
101021 |
769.00 |
775.00 |
755.00 |
756.00 |
-14.50 |
550 |
4,454 |
+66 |
Total Volume and Open Interest |
6,187 |
64,198 |
-1,170 |
Oats(CBOT) |
Dec10 |
101021 |
357.00 |
363.75 |
348.75 |
355.50 |
+0.50 |
865 |
8,619 |
-139 |
Mar11 |
101021 |
372.00 |
372.00 |
361.75 |
367.00 |
+1.00 |
311 |
4,249 |
+267 |
May11 |
101021 |
371.00 |
372.00 |
368.00 |
372.00 |
+1.00 |
0 |
114 |
+0 |
Jul11 |
101021 |
375.50 |
378.00 |
374.75 |
378.00 |
unch |
5 |
31 |
+3 |
Total Volume and Open Interest |
1,181 |
13,678 |
+131 |
Rough Rice(CBOT) |
Nov10 |
101021 |
14.08 |
14.31 |
14.02 |
14.14 |
+0.04 |
1,671 |
4,802 |
-785 |
Jan11 |
101021 |
14.40 |
14.59 |
14.30 |
14.42 |
+0.03 |
1,436 |
8,048 |
+823 |
Mar11 |
101021 |
14.62 |
14.85 |
14.59 |
14.69 |
+0.04 |
259 |
2,718 |
+5 |
May11 |
101021 |
15.00 |
15.08 |
14.90 |
14.95 |
+0.05 |
130 |
819 |
+13 |
Total Volume and Open Interest |
3,805 |
18,044 |
+138 |
Live Cattle(CME) |
Oct10 |
101021 |
101.650 |
102.200 |
101.350 |
101.535 |
+0.250 |
3,708 |
3,974 |
-2,181 |
Dec10 |
101021 |
101.650 |
102.300 |
101.035 |
101.250 |
-0.385 |
27,211 |
150,386 |
+868 |
Feb11 |
101021 |
103.800 |
104.550 |
103.450 |
103.680 |
-0.120 |
9,317 |
66,799 |
-811 |
Apr11 |
101021 |
106.050 |
107.050 |
105.885 |
106.180 |
+0.030 |
7,207 |
53,743 |
+860 |
Jun11 |
101021 |
103.180 |
104.000 |
102.900 |
103.250 |
+0.100 |
2,630 |
24,208 |
-402 |
Aug11 |
101021 |
102.400 |
103.080 |
102.300 |
102.830 |
+0.350 |
899 |
8,639 |
+117 |
Total Volume and Open Interest |
51,372 |
313,778 |
-1,404 |
Feeder Cattle(CME) |
Oct10 |
101021 |
109.600 |
110.950 |
109.600 |
110.700 |
+1.300 |
303 |
3,020 |
-78 |
Nov10 |
101021 |
110.500 |
112.330 |
110.385 |
111.650 |
+1.350 |
1,384 |
7,158 |
-568 |
Jan11 |
101021 |
110.635 |
112.480 |
110.600 |
112.000 |
+1.615 |
1,265 |
12,300 |
+191 |
Mar11 |
101021 |
111.680 |
113.350 |
111.680 |
112.800 |
+1.165 |
396 |
4,319 |
+183 |
Apr11 |
101021 |
112.700 |
114.550 |
112.700 |
113.900 |
+1.100 |
50 |
1,159 |
+4 |
May11 |
101021 |
113.750 |
115.100 |
113.750 |
114.900 |
+1.350 |
70 |
1,190 |
+15 |
Aug11 |
101021 |
115.000 |
116.000 |
115.000 |
116.000 |
+1.000 |
26 |
616 |
+9 |
Total Volume and Open Interest |
3,499 |
29,790 |
-249 |
Lean Hogs(CME) |
Dec10 |
101021 |
68.330 |
69.950 |
68.050 |
69.330 |
+0.605 |
15,951 |
89,293 |
-486 |
Feb11 |
101021 |
73.035 |
74.700 |
72.750 |
74.200 |
+0.700 |
4,025 |
38,710 |
+184 |
Apr11 |
101021 |
77.035 |
78.850 |
76.800 |
78.400 |
+0.750 |
4,699 |
38,389 |
-222 |
May11 |
101021 |
82.050 |
84.000 |
82.050 |
83.850 |
+0.550 |
125 |
1,270 |
-17 |
Jun11 |
101021 |
85.450 |
86.785 |
85.100 |
86.600 |
+0.650 |
2,076 |
23,938 |
+34 |
Jul11 |
101021 |
84.900 |
86.000 |
84.800 |
85.650 |
+0.250 |
167 |
4,999 |
-27 |
Aug11 |
101021 |
84.250 |
85.100 |
84.200 |
85.100 |
+0.600 |
78 |
4,197 |
+35 |
Oct11 |
101021 |
76.750 |
77.300 |
76.550 |
77.300 |
+0.400 |
37 |
919 |
+30 |
Total Volume and Open Interest |
27,175 |
201,972 |
-465 |
Class III Milk(CME) |
Oct10 |
101021 |
16.86 |
16.88 |
16.85 |
16.88 |
unch |
29 |
4,698 |
+4 |
Nov10 |
101021 |
15.82 |
15.89 |
15.65 |
15.74 |
-0.15 |
441 |
5,032 |
-129 |
Dec10 |
101021 |
14.86 |
14.95 |
14.72 |
14.77 |
-0.13 |
336 |
5,471 |
-7 |
Jan11 |
101021 |
14.25 |
14.28 |
14.12 |
14.13 |
-0.12 |
181 |
2,465 |
+64 |
Feb11 |
101021 |
14.08 |
14.11 |
14.02 |
14.05 |
-0.06 |
113 |
1,872 |
+36 |
Total Volume and Open Interest |
1,889 |
26,747 |
+243 |
Cocoa(ICE) |
Dec10 |
101021 |
2750 |
2861 |
2745 |
2817 |
+40 |
6,304 |
55,996 |
-486 |
Mar11 |
101021 |
2804 |
2887 |
2780 |
2845 |
+36 |
2,021 |
36,469 |
+704 |
May11 |
101021 |
2800 |
2905 |
2800 |
2861 |
+32 |
304 |
14,956 |
+60 |
Jul11 |
101021 |
2849 |
2924 |
2820 |
2879 |
+30 |
164 |
6,301 |
+20 |
Sep11 |
101021 |
2899 |
2942 |
2892 |
2898 |
+32 |
108 |
3,510 |
-2 |
Dec11 |
101021 |
2933 |
2966 |
2921 |
2921 |
+35 |
414 |
8,522 |
+299 |
Mar12 |
101021 |
2952 |
2996 |
2945 |
2992 |
+35 |
8 |
10,440 |
+5 |
Total Volume and Open Interest |
9,338 |
141,416 |
+605 |
Coffee "C"(ICE) |
Dec10 |
101021 |
196.00 |
203.50 |
195.50 |
201.00 |
+4.25 |
15,456 |
78,652 |
+2,037 |
Mar11 |
101021 |
197.75 |
204.80 |
197.20 |
202.35 |
+4.00 |
4,966 |
44,419 |
+1,372 |
May11 |
101021 |
197.50 |
204.30 |
197.50 |
201.95 |
+3.55 |
1,383 |
10,862 |
+604 |
Jul11 |
101021 |
196.00 |
201.00 |
196.00 |
199.55 |
+2.75 |
486 |
4,942 |
+174 |
Sep11 |
101021 |
194.05 |
197.20 |
194.05 |
196.65 |
+2.30 |
114 |
2,444 |
+63 |
Dec11 |
101021 |
191.00 |
193.00 |
191.00 |
192.55 |
+0.90 |
121 |
2,329 |
+53 |
Total Volume and Open Interest |
22,564 |
144,460 |
+4,323 |
Orange Juice(ICE) |
Nov10 |
101021 |
146.40 |
148.20 |
144.30 |
144.90 |
-1.55 |
1,258 |
6,855 |
-692 |
Jan11 |
101021 |
148.25 |
149.65 |
145.70 |
146.25 |
-2.15 |
1,157 |
16,269 |
+136 |
Mar11 |
101021 |
150.85 |
150.90 |
147.70 |
147.90 |
-1.95 |
60 |
1,605 |
+35 |
May11 |
101021 |
150.15 |
150.15 |
149.40 |
149.40 |
-1.75 |
0 |
511 |
+0 |
Jul11 |
101021 |
149.90 |
149.90 |
149.90 |
149.90 |
-1.75 |
2 |
1,245 |
+1 |
Sep11 |
101021 |
150.90 |
150.90 |
150.90 |
150.90 |
-1.75 |
0 |
21 |
+0 |
Total Volume and Open Interest |
2,477 |
26,534 |
-520 |
Sugar #11(ICE) |
Mar11 |
101021 |
28.81 |
29.23 |
28.16 |
28.35 |
-0.46 |
39,056 |
288,257 |
-1,455 |
May11 |
101021 |
26.05 |
26.40 |
25.61 |
25.74 |
-0.32 |
15,040 |
86,399 |
-59 |
Jul11 |
101021 |
23.27 |
23.51 |
23.01 |
23.07 |
-0.20 |
8,130 |
91,073 |
+4 |
Oct11 |
101021 |
21.85 |
22.00 |
21.70 |
21.80 |
-0.07 |
7,251 |
43,669 |
+1,487 |
Mar12 |
101021 |
20.82 |
21.05 |
20.74 |
20.89 |
-0.03 |
4,224 |
42,387 |
+1,201 |
Total Volume and Open Interest |
78,617 |
589,944 |
+2,596 |
London Cocoa(LCE) |
Dec10 |
101021 |
1847 |
1919 |
1840 |
1902 |
+42 |
2,740 |
68,107 |
+45 |
Mar11 |
101021 |
1878 |
1940 |
1870 |
1923 |
+34 |
3,532 |
54,084 |
-413 |
May11 |
101021 |
1896 |
1956 |
1894 |
1939 |
+31 |
484 |
17,953 |
+111 |
Jul11 |
101021 |
1914 |
1975 |
1912 |
1957 |
+31 |
253 |
11,373 |
-32 |
Sep11 |
101021 |
1940 |
1983 |
1939 |
1963 |
+28 |
153 |
6,798 |
+17 |
Dec11 |
101021 |
1949 |
1998 |
1949 |
1972 |
+28 |
224 |
10,359 |
+130 |
Mar12 |
101021 |
1962 |
1996 |
1962 |
1983 |
+28 |
0 |
9,107 |
+0 |
Total Volume and Open Interest |
7,386 |
179,331 |
-142 |
London Sugar(LCE) |
Dec10 |
101021 |
726.80 |
731.50 |
714.90 |
723.90 |
-6.70 |
1,823 |
26,819 |
-316 |
Mar11 |
101021 |
713.00 |
725.70 |
708.10 |
718.20 |
+0.80 |
2,042 |
23,010 |
+507 |
May11 |
101021 |
678.10 |
689.20 |
674.00 |
683.40 |
+2.30 |
1,052 |
7,165 |
+250 |
Aug11 |
101021 |
620.10 |
628.50 |
618.70 |
625.50 |
+1.30 |
161 |
5,883 |
+108 |
Oct11 |
101021 |
581.20 |
584.40 |
577.90 |
584.20 |
+1.10 |
133 |
814 |
+21 |
Total Volume and Open Interest |
5,238 |
64,507 |
+581 |
Cotton(ICE) |
Dec10 |
101021 |
114.34 |
117.60 |
113.92 |
115.71 |
+1.45 |
10,950 |
121,706 |
+520 |
Mar11 |
101021 |
109.50 |
112.08 |
108.95 |
110.31 |
+1.10 |
5,732 |
74,425 |
+1,899 |
May11 |
101021 |
106.96 |
109.80 |
106.96 |
108.11 |
+1.15 |
816 |
8,254 |
+89 |
Jul11 |
101021 |
105.00 |
107.35 |
105.00 |
105.75 |
+0.75 |
1,392 |
17,867 |
+515 |
Oct11 |
101021 |
92.50 |
92.50 |
91.75 |
91.75 |
-0.85 |
0 |
37 |
+0 |
Dec11 |
101021 |
87.30 |
88.00 |
87.07 |
87.45 |
-0.24 |
801 |
13,552 |
+563 |
Total Volume and Open Interest |
19,691 |
236,519 |
+3,586 |
Lumber(CME) |
Nov10 |
101021 |
238.2 |
243.2 |
238.2 |
241.2 |
+0.9 |
595 |
2,983 |
-255 |
Jan11 |
101021 |
260.6 |
265.5 |
259.5 |
264.5 |
+1.3 |
272 |
4,526 |
+62 |
Mar11 |
101021 |
278.1 |
280.9 |
276.9 |
278.4 |
unch |
138 |
2,008 |
+83 |
May11 |
101021 |
286.0 |
289.7 |
285.2 |
289.7 |
-1.1 |
27 |
252 |
+2 |
Total Volume and Open Interest |
1,042 |
9,793 |
-98 |
Crude Oil(NYM) |
Dec10 |
101021 |
82.55 |
82.70 |
80.09 |
80.56 |
-1.98 |
422,745 |
410,613 |
+804 |
Jan11 |
101021 |
83.13 |
83.39 |
80.89 |
81.33 |
-1.93 |
97,904 |
167,001 |
-22 |
Feb11 |
101021 |
83.74 |
83.97 |
81.53 |
81.94 |
-1.90 |
43,225 |
67,428 |
-621 |
Mar11 |
101021 |
84.38 |
84.47 |
82.05 |
82.46 |
-1.85 |
31,986 |
82,958 |
+705 |
Apr11 |
101021 |
84.36 |
84.67 |
82.71 |
82.90 |
-1.80 |
10,976 |
40,250 |
+1,202 |
May11 |
101021 |
85.00 |
85.00 |
83.28 |
83.28 |
-1.76 |
9,217 |
22,724 |
+276 |
Jun11 |
101021 |
85.04 |
85.50 |
83.16 |
83.61 |
-1.73 |
25,371 |
83,900 |
-1,246 |
Jul11 |
101021 |
85.59 |
85.59 |
83.91 |
83.91 |
-1.70 |
2,584 |
32,854 |
-22 |
Aug11 |
101021 |
85.85 |
85.85 |
84.15 |
84.15 |
-1.68 |
1,511 |
13,769 |
+173 |
Sep11 |
101021 |
86.00 |
86.00 |
84.37 |
84.37 |
-1.66 |
3,323 |
20,051 |
+103 |
Oct11 |
101021 |
86.25 |
86.25 |
84.59 |
84.59 |
-1.64 |
1,883 |
13,697 |
+161 |
Nov11 |
101021 |
84.83 |
84.83 |
84.83 |
84.83 |
-1.62 |
2,736 |
16,766 |
+476 |
Dec11 |
101021 |
86.72 |
86.96 |
84.72 |
85.09 |
-1.61 |
31,561 |
140,532 |
+1,545 |
Jan12 |
101021 |
85.22 |
85.22 |
85.22 |
85.22 |
-1.60 |
239 |
15,183 |
+64 |
Feb12 |
101021 |
85.34 |
85.34 |
85.34 |
85.34 |
-1.58 |
120 |
6,251 |
+47 |
Mar12 |
101021 |
85.45 |
85.45 |
85.45 |
85.45 |
-1.56 |
251 |
9,211 |
+162 |
Total Volume and Open Interest |
710,185 |
1,404,582 |
-18,239 |
e-miNY Crude Oil(NYM) |
Oct10 |
100920 |
73.575 |
75.450 |
73.300 |
74.850 |
+1.200 |
8,036 |
4,687 |
-376 |
Nov10 |
101019 |
82.950 |
83.200 |
79.425 |
79.500 |
-3.575 |
5,185 |
2,700 |
-198 |
Dec10 |
101021 |
82.500 |
82.700 |
80.100 |
80.550 |
-2.000 |
10,705 |
5,477 |
-157 |
Jan11 |
101021 |
83.275 |
83.425 |
80.925 |
81.325 |
-1.925 |
338 |
1,210 |
+148 |
Feb11 |
101021 |
83.350 |
83.775 |
81.700 |
81.950 |
-1.900 |
60 |
360 |
+6 |
Mar11 |
101021 |
83.400 |
83.400 |
82.450 |
82.450 |
-1.850 |
1 |
13 |
+1 |
Apr11 |
101021 |
83.375 |
83.375 |
82.900 |
82.900 |
-1.800 |
0 |
3 |
+0 |
May11 |
101021 |
84.275 |
84.800 |
83.275 |
83.275 |
-1.775 |
3 |
4 |
+3 |
Jun11 |
101021 |
83.600 |
83.600 |
83.600 |
83.600 |
-1.750 |
0 |
22 |
+0 |
Jul11 |
101021 |
83.900 |
83.900 |
83.900 |
83.900 |
-1.700 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,110 |
7,205 |
+2 |
Heating Oil(NYM) |
Nov10 |
101021 |
225.23 |
226.12 |
220.61 |
221.45 |
-4.03 |
30,325 |
39,177 |
-5,904 |
Dec10 |
101021 |
227.07 |
227.95 |
222.50 |
223.30 |
-3.99 |
48,260 |
95,969 |
+4,320 |
Jan11 |
101021 |
228.21 |
230.00 |
224.87 |
225.58 |
-4.07 |
14,228 |
62,135 |
+2,294 |
Feb11 |
101021 |
229.85 |
231.37 |
226.17 |
226.99 |
-4.16 |
5,198 |
20,993 |
+316 |
Mar11 |
101021 |
229.92 |
231.45 |
226.45 |
227.12 |
-4.24 |
4,150 |
17,775 |
-24 |
Apr11 |
101021 |
229.05 |
230.51 |
225.68 |
226.45 |
-4.18 |
2,466 |
11,498 |
+435 |
May11 |
101021 |
229.74 |
230.31 |
225.50 |
226.16 |
-4.14 |
1,302 |
11,979 |
+155 |
Jun11 |
101021 |
229.33 |
230.51 |
225.45 |
226.26 |
-4.12 |
4,712 |
30,059 |
+523 |
Jul11 |
101021 |
230.45 |
230.45 |
226.82 |
227.27 |
-4.12 |
483 |
5,511 |
+98 |
Aug11 |
101021 |
228.44 |
228.44 |
228.44 |
228.44 |
-4.12 |
312 |
3,430 |
+65 |
Sep11 |
101021 |
229.99 |
229.99 |
229.99 |
229.99 |
-4.12 |
226 |
3,633 |
-105 |
Oct11 |
101021 |
232.59 |
232.59 |
231.97 |
231.97 |
-4.12 |
49 |
1,685 |
-2 |
Total Volume and Open Interest |
114,793 |
326,816 |
+3,088 |
Gasoline(NYMEX) |
Nov10 |
101021 |
208.40 |
209.59 |
203.02 |
204.10 |
-4.16 |
31,946 |
40,391 |
-5,736 |
Dec10 |
101021 |
207.21 |
208.34 |
202.02 |
203.00 |
-4.29 |
53,296 |
91,988 |
-528 |
Jan11 |
101021 |
208.00 |
209.37 |
203.50 |
204.38 |
-4.28 |
15,774 |
48,905 |
+951 |
Feb11 |
101021 |
210.80 |
210.80 |
206.00 |
206.54 |
-4.27 |
5,497 |
16,827 |
+34 |
Mar11 |
101021 |
212.79 |
213.61 |
208.17 |
208.74 |
-4.27 |
3,213 |
17,044 |
-148 |
Apr11 |
101021 |
222.81 |
225.21 |
219.83 |
220.49 |
-4.20 |
3,788 |
18,767 |
+214 |
May11 |
101021 |
224.59 |
224.59 |
221.47 |
221.47 |
-4.17 |
1,841 |
7,732 |
+315 |
Jun11 |
101021 |
225.40 |
226.10 |
222.22 |
222.22 |
-4.06 |
2,539 |
13,983 |
+532 |
Jul11 |
101021 |
222.06 |
222.06 |
222.06 |
222.06 |
-4.06 |
646 |
3,662 |
+121 |
Aug11 |
101021 |
221.61 |
221.61 |
221.61 |
221.61 |
-4.06 |
439 |
4,295 |
+189 |
Total Volume and Open Interest |
121,104 |
278,717 |
-3,434 |
e-miNY RBOB Gasoline(NYM) |
Nov10 |
101021 |
204.10 |
204.10 |
204.10 |
204.10 |
-4.20 |
0 |
3 |
+0 |
Dec10 |
101021 |
203.00 |
203.00 |
203.00 |
203.00 |
-4.30 |
0 |
1 |
+0 |
Jan11 |
101021 |
204.40 |
204.40 |
204.38 |
204.40 |
-4.30 |
0 |
1 |
+0 |
Feb11 |
101021 |
206.50 |
206.54 |
206.50 |
206.50 |
-4.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Nov10 |
101021 |
3.512 |
3.540 |
3.346 |
3.368 |
-0.171 |
99,915 |
50,845 |
-11,717 |
Dec10 |
101021 |
3.885 |
3.898 |
3.721 |
3.750 |
-0.143 |
62,633 |
167,941 |
+6,283 |
Jan11 |
101021 |
4.140 |
4.148 |
3.986 |
4.018 |
-0.126 |
27,211 |
167,295 |
+3,547 |
Feb11 |
101021 |
4.184 |
4.184 |
4.021 |
4.056 |
-0.125 |
7,818 |
53,856 |
+1,335 |
Mar11 |
101021 |
4.119 |
4.135 |
3.987 |
4.016 |
-0.125 |
9,029 |
66,460 |
+1,014 |
Apr11 |
101021 |
4.100 |
4.100 |
3.967 |
3.992 |
-0.120 |
8,175 |
63,706 |
+214 |
May11 |
101021 |
4.118 |
4.118 |
4.004 |
4.028 |
-0.117 |
1,048 |
22,410 |
+131 |
Jun11 |
101021 |
4.187 |
4.187 |
4.069 |
4.088 |
-0.113 |
485 |
10,672 |
+7 |
Jul11 |
101021 |
4.250 |
4.250 |
4.142 |
4.156 |
-0.110 |
468 |
11,276 |
+15 |
Aug11 |
101021 |
4.294 |
4.294 |
4.179 |
4.200 |
-0.110 |
471 |
9,459 |
-73 |
Sep11 |
101021 |
4.317 |
4.317 |
4.210 |
4.221 |
-0.112 |
449 |
8,571 |
-35 |
Oct11 |
101021 |
4.396 |
4.396 |
4.286 |
4.301 |
-0.114 |
2,956 |
32,296 |
+122 |
Nov11 |
101021 |
4.651 |
4.651 |
4.545 |
4.557 |
-0.109 |
873 |
10,303 |
+278 |
Dec11 |
101021 |
4.951 |
4.956 |
4.853 |
4.873 |
-0.104 |
414 |
16,497 |
+92 |
Jan12 |
101021 |
5.143 |
5.152 |
5.045 |
5.066 |
-0.103 |
1,594 |
20,893 |
+831 |
Feb12 |
101021 |
5.125 |
5.125 |
5.020 |
5.041 |
-0.103 |
129 |
6,415 |
+13 |
Total Volume and Open Interest |
224,540 |
810,141 |
+2,317 |
Brent Crude Oil(ICE) |
Dec10 |
101021 |
83.69 |
83.88 |
81.45 |
81.83 |
-1.77 |
199,633 |
256,491 |
+5,280 |
Jan11 |
101021 |
84.06 |
84.25 |
81.88 |
82.26 |
-1.75 |
66,618 |
170,017 |
-673 |
Feb11 |
101021 |
84.43 |
84.58 |
82.27 |
82.65 |
-1.74 |
23,345 |
80,834 |
+1,272 |
Mar11 |
101021 |
84.76 |
84.89 |
82.67 |
83.02 |
-1.71 |
11,908 |
43,985 |
+119 |
Apr11 |
101021 |
85.12 |
85.23 |
83.11 |
83.40 |
-1.68 |
5,882 |
27,807 |
+313 |
May11 |
101021 |
85.45 |
85.50 |
83.47 |
83.76 |
-1.67 |
4,163 |
23,766 |
+254 |
Jun11 |
101021 |
85.76 |
85.88 |
83.81 |
84.10 |
-1.66 |
13,057 |
35,092 |
+1,751 |
Jul11 |
101021 |
85.98 |
86.07 |
84.43 |
84.43 |
-1.64 |
2,433 |
8,872 |
+152 |
Aug11 |
101021 |
86.35 |
86.35 |
84.71 |
84.71 |
-1.64 |
1,867 |
9,161 |
+309 |
Sep11 |
101021 |
84.98 |
84.98 |
84.98 |
84.98 |
-1.63 |
1,536 |
7,322 |
-244 |
Oct11 |
101021 |
85.23 |
85.23 |
85.23 |
85.23 |
-1.62 |
1,055 |
5,243 |
-111 |
Nov11 |
101021 |
85.49 |
85.49 |
85.49 |
85.49 |
-1.60 |
979 |
9,553 |
+62 |
Dec11 |
101021 |
86.80 |
87.45 |
85.42 |
85.75 |
-1.58 |
16,235 |
66,888 |
+1,550 |
Jan12 |
101021 |
86.01 |
86.01 |
86.01 |
86.01 |
-1.58 |
78 |
9,470 |
+0 |
Total Volume and Open Interest |
353,227 |
838,167 |
+11,479 |
Gas Oil(ICE) |
Nov10 |
101021 |
709.50 |
711.00 |
695.00 |
704.25 |
-1.75 |
84,073 |
123,904 |
-2,967 |
Dec10 |
101021 |
712.50 |
713.50 |
697.50 |
706.75 |
-1.50 |
118,973 |
125,310 |
+6,035 |
Jan11 |
101021 |
712.00 |
717.00 |
701.00 |
710.50 |
-1.25 |
58,230 |
93,257 |
-1,956 |
Feb11 |
101021 |
714.75 |
720.00 |
704.00 |
713.50 |
-1.00 |
23,507 |
42,999 |
+1,059 |
Mar11 |
101021 |
719.50 |
722.00 |
707.00 |
716.00 |
-1.00 |
17,834 |
26,191 |
-1,224 |
Apr11 |
101021 |
719.25 |
724.50 |
711.50 |
718.00 |
-0.75 |
13,379 |
27,383 |
-880 |
May11 |
101021 |
721.50 |
726.75 |
716.00 |
720.25 |
-0.75 |
8,843 |
18,015 |
+186 |
Jun11 |
101021 |
724.25 |
729.50 |
716.00 |
723.25 |
-1.00 |
16,005 |
52,485 |
-599 |
Jul11 |
101021 |
728.25 |
733.50 |
727.25 |
727.25 |
-1.00 |
1,525 |
15,633 |
-65 |
Aug11 |
101021 |
736.00 |
736.00 |
729.00 |
731.75 |
-1.00 |
1,156 |
12,390 |
+269 |
Total Volume and Open Interest |
357,904 |
657,439 |
+2,090 |
Ethanol(CBOT) |
Oct10 |
101005 |
1.971 |
1.971 |
1.971 |
1.971 |
+0.048 |
41 |
152 |
-7 |
Nov10 |
101021 |
2.211 |
2.231 |
2.209 |
2.224 |
-0.017 |
145 |
560 |
-48 |
Dec10 |
101021 |
2.130 |
2.136 |
2.119 |
2.133 |
-0.022 |
138 |
1,962 |
-8 |
Jan11 |
101021 |
2.140 |
2.140 |
2.095 |
2.111 |
-0.017 |
56 |
942 |
+6 |
Feb11 |
101021 |
2.116 |
2.117 |
2.116 |
2.117 |
-0.014 |
48 |
945 |
+3 |
Mar11 |
101021 |
2.125 |
2.134 |
2.125 |
2.132 |
-0.012 |
74 |
823 |
+2 |
Apr11 |
101021 |
2.140 |
2.159 |
2.140 |
2.153 |
-0.009 |
61 |
760 |
+15 |
May11 |
101021 |
2.185 |
2.185 |
2.156 |
2.159 |
-0.023 |
59 |
422 |
+34 |
Total Volume and Open Interest |
703 |
9,244 |
+68 |
WTI Crude Oil(ICE) |
Dec10 |
101021 |
82.63 |
82.63 |
80.10 |
80.56 |
-1.98 |
109,808 |
157,845 |
-7,543 |
Jan11 |
101021 |
83.26 |
83.33 |
80.89 |
81.33 |
-1.93 |
42,729 |
70,968 |
-1,056 |
Feb11 |
101021 |
83.74 |
83.89 |
81.57 |
81.94 |
-1.90 |
18,600 |
31,725 |
-2,901 |
Mar11 |
101021 |
83.81 |
84.28 |
82.23 |
82.46 |
-1.85 |
14,184 |
35,592 |
-2,348 |
Apr11 |
101021 |
84.19 |
84.69 |
82.67 |
82.90 |
-1.80 |
2,748 |
17,924 |
-11 |
May11 |
101021 |
84.53 |
85.10 |
83.05 |
83.28 |
-1.76 |
2,295 |
7,518 |
+109 |
Jun11 |
101021 |
84.84 |
85.53 |
83.21 |
83.61 |
-1.73 |
12,038 |
35,803 |
-881 |
Jul11 |
101021 |
83.97 |
83.97 |
83.82 |
83.91 |
-1.70 |
718 |
11,868 |
-7 |
Aug11 |
101021 |
84.20 |
84.20 |
84.06 |
84.15 |
-1.68 |
418 |
7,710 |
+27 |
Sep11 |
101021 |
84.37 |
84.37 |
84.37 |
84.37 |
-1.66 |
518 |
9,283 |
-42 |
Oct11 |
101021 |
84.59 |
84.59 |
84.59 |
84.59 |
-1.64 |
294 |
3,783 |
+51 |
Nov11 |
101021 |
84.83 |
84.83 |
84.83 |
84.83 |
-1.62 |
282 |
6,178 |
+29 |
Dec11 |
101021 |
86.25 |
86.98 |
84.80 |
85.09 |
-1.61 |
13,623 |
51,385 |
+526 |
Jan12 |
101021 |
85.22 |
85.22 |
85.22 |
85.22 |
-1.60 |
18 |
5,060 |
+10 |
Feb12 |
101021 |
85.34 |
85.34 |
85.34 |
85.34 |
-1.58 |
14 |
853 |
+0 |
Mar12 |
101021 |
85.45 |
85.45 |
85.45 |
85.45 |
-1.56 |
44 |
3,116 |
+38 |
Total Volume and Open Interest |
223,016 |
529,403 |
-14,124 |
US Dollar Index(ICE) |
Dec10 |
101021 |
77.320 |
77.870 |
77.070 |
77.635 |
+0.220 |
32,183 |
37,660 |
+504 |
Mar11 |
101021 |
77.765 |
78.190 |
77.500 |
78.040 |
+0.215 |
36 |
594 |
+7 |
Jun11 |
101021 |
78.470 |
78.470 |
78.470 |
78.470 |
+0.215 |
0 |
2 |
+0 |
Total Volume and Open Interest |
32,219 |
38,256 |
+511 |
Australian Dollar(CME) |
Dec10 |
101021 |
98.05 |
98.31 |
96.82 |
97.18 |
-0.80 |
123,250 |
133,060 |
+709 |
Mar11 |
101021 |
96.61 |
97.12 |
95.94 |
96.08 |
-0.80 |
293 |
518 |
-100 |
Jun11 |
101021 |
94.93 |
95.74 |
94.93 |
94.93 |
-0.81 |
0 |
152 |
+0 |
Total Volume and Open Interest |
123,543 |
133,866 |
+609 |
British Pound(CME) |
Dec10 |
101021 |
158.34 |
158.48 |
156.77 |
157.03 |
-1.45 |
109,383 |
88,717 |
-1,047 |
Mar11 |
101021 |
157.76 |
158.36 |
156.64 |
156.90 |
-1.46 |
157 |
372 |
+118 |
Jun11 |
101021 |
156.75 |
158.22 |
156.75 |
156.75 |
-1.47 |
0 |
39 |
+0 |
Total Volume and Open Interest |
109,542 |
89,140 |
-928 |
Canadian Dollar(CME) |
Dec10 |
101021 |
97.77 |
98.23 |
96.93 |
97.22 |
-0.46 |
97,818 |
97,828 |
-10,783 |
Mar11 |
101021 |
97.37 |
98.00 |
96.71 |
97.00 |
-0.46 |
716 |
2,974 |
+136 |
Jun11 |
101021 |
97.62 |
97.82 |
96.64 |
96.78 |
-0.46 |
37 |
878 |
+1 |
Sep11 |
101021 |
96.57 |
97.00 |
96.44 |
96.52 |
-0.48 |
16 |
271 |
+12 |
Total Volume and Open Interest |
98,598 |
102,166 |
-10,625 |
Japanese Yen(CME) |
Dec10 |
101021 |
123.27 |
123.63 |
122.24 |
123.08 |
-0.17 |
104,738 |
147,123 |
+8,649 |
Mar11 |
101021 |
123.50 |
123.73 |
122.37 |
123.22 |
-0.18 |
248 |
962 |
+152 |
Jun11 |
101021 |
123.38 |
123.58 |
123.38 |
123.38 |
-0.20 |
0 |
208 |
+0 |
Total Volume and Open Interest |
104,986 |
148,297 |
+8,801 |
Swiss Franc(CME) |
Dec10 |
101021 |
103.96 |
104.09 |
103.30 |
103.54 |
-0.36 |
39,779 |
53,055 |
-854 |
Mar11 |
101021 |
103.87 |
104.01 |
103.62 |
103.62 |
-0.37 |
10 |
111 |
+1 |
Jun11 |
101021 |
103.70 |
104.08 |
103.70 |
103.70 |
-0.38 |
0 |
1 |
+0 |
Total Volume and Open Interest |
39,789 |
53,169 |
-853 |
EuroFX(CME) |
Dec10 |
101021 |
139.49 |
140.42 |
138.62 |
139.22 |
-0.27 |
438,765 |
216,155 |
-793 |
Mar11 |
101021 |
139.27 |
140.12 |
138.46 |
139.03 |
-0.26 |
674 |
2,838 |
+113 |
Jun11 |
101021 |
138.60 |
139.06 |
138.60 |
138.81 |
-0.25 |
0 |
66 |
+0 |
Total Volume and Open Interest |
439,439 |
219,081 |
-680 |
Mexican Peso(CME) |
Nov10 |
101021 |
806.5 |
806.5 |
805.8 |
806.5 |
+0.8 |
0 |
4 |
+0 |
Dec10 |
101021 |
803.0 |
807.8 |
799.5 |
803.0 |
+0.8 |
30,965 |
139,958 |
+2,448 |
Total Volume and Open Interest |
30,965 |
140,306 |
+2,448 |
Brazilian Real(CME) |
Nov10 |
101021 |
588.75 |
596.10 |
588.75 |
588.75 |
-7.35 |
0 |
24 |
+0 |
Dec10 |
101021 |
587.00 |
587.00 |
584.25 |
586.00 |
-8.00 |
60 |
4,299 |
-14 |
Jan11 |
101021 |
582.50 |
589.85 |
582.50 |
582.50 |
-7.35 |
|
|
|
Feb11 |
101021 |
579.30 |
586.90 |
579.30 |
579.30 |
-7.60 |
|
|
|
Total Volume and Open Interest |
60 |
4,330 |
-14 |
30-Year T-Bonds(CBOT) |
Dec10 |
101021 |
132~170 |
132~270 |
131~170 |
131~260 |
-0~270 |
314,437 |
675,964 |
-16,196 |
Mar11 |
101021 |
131~150 |
131~150 |
130~130 |
130~170 |
-0~280 |
2,051 |
4,522 |
+1,164 |
Jun11 |
101021 |
130~200 |
130~200 |
128~250 |
129~110 |
-0~280 |
4 |
11 |
+0 |
Total Volume and Open Interest |
316,492 |
680,497 |
-15,032 |
10-Year T-Notes(CBOT) |
Dec10 |
101021 |
126~305 |
127~015 |
126~150 |
126~205 |
-0~130 |
962,548 |
1,538,324 |
-42,158 |
Mar11 |
101021 |
126~075 |
126~115 |
125~255 |
125~300 |
-0~135 |
3,695 |
20,488 |
+3,249 |
Jun11 |
101021 |
125~035 |
125~170 |
125~035 |
125~035 |
-0~135 |
4 |
36 |
+1 |
Total Volume and Open Interest |
966,247 |
1,558,848 |
-38,908 |
5-Year T-Notes(CBOT) |
Dec10 |
101021 |
121~096 |
121~099 |
121~073 |
121~084 |
-0~016 |
377,873 |
1,051,886 |
+2,816 |
Mar11 |
101021 |
121~013 |
121~032 |
121~013 |
121~016 |
-0~016 |
59 |
70 |
+27 |
Jun11 |
101021 |
120~040 |
120~056 |
120~040 |
120~040 |
-0~016 |
|
|
|
Total Volume and Open Interest |
377,932 |
1,051,956 |
+2,843 |
2 Year T-Notes(CBOT) |
Dec10 |
101021 |
109~119 |
109~120 |
109~117 |
109~118 |
-0~001 |
138,756 |
726,071 |
-4,643 |
Mar11 |
101021 |
109~106 |
109~109 |
109~106 |
109~108 |
-0~001 |
3,375 |
6,885 |
+2,394 |
Jun11 |
101021 |
109~091 |
109~092 |
109~091 |
109~091 |
-0~001 |
|
|
|
Total Volume and Open Interest |
142,131 |
732,956 |
-2,249 |
Eurodollars(CME) |
Dec10 |
101021 |
99.650 |
99.665 |
99.645 |
99.655 |
+0.010 |
212,233 |
1,045,253 |
-34,207 |
Mar11 |
101021 |
99.605 |
99.620 |
99.600 |
99.605 |
+0.005 |
189,128 |
1,223,454 |
+1,502 |
Jun11 |
101021 |
99.565 |
99.580 |
99.555 |
99.560 |
-0.005 |
168,089 |
1,059,341 |
+17,718 |
Sep11 |
101021 |
99.510 |
99.515 |
99.495 |
99.500 |
-0.015 |
147,278 |
893,379 |
+227 |
Dec11 |
101021 |
99.440 |
99.450 |
99.420 |
99.430 |
-0.015 |
151,856 |
842,580 |
+14,879 |
Mar12 |
101021 |
99.355 |
99.370 |
99.335 |
99.345 |
-0.020 |
155,845 |
597,369 |
+7,767 |
Jun12 |
101021 |
99.260 |
99.270 |
99.230 |
99.245 |
-0.025 |
131,333 |
425,158 |
+5,298 |
Sep12 |
101021 |
99.145 |
99.155 |
99.120 |
99.135 |
-0.025 |
125,228 |
351,865 |
+4,839 |
Dec12 |
101021 |
99.005 |
99.015 |
98.980 |
98.995 |
-0.025 |
108,807 |
295,367 |
+14,612 |
Mar13 |
101021 |
98.855 |
98.865 |
98.825 |
98.840 |
-0.030 |
92,621 |
247,161 |
+3,691 |
Jun13 |
101021 |
98.670 |
98.680 |
98.640 |
98.655 |
-0.035 |
59,375 |
150,396 |
+196 |
Sep13 |
101021 |
98.480 |
98.490 |
98.445 |
98.460 |
-0.035 |
50,156 |
155,260 |
+6,087 |
Dec13 |
101021 |
98.265 |
98.280 |
98.220 |
98.240 |
-0.045 |
25,168 |
120,897 |
+2,694 |
Mar14 |
101021 |
98.065 |
98.080 |
98.015 |
98.035 |
-0.055 |
23,734 |
113,627 |
+2,442 |
Jun14 |
101021 |
97.845 |
97.865 |
97.785 |
97.810 |
-0.060 |
17,911 |
105,877 |
+3,392 |
Sep14 |
101021 |
97.625 |
97.645 |
97.560 |
97.585 |
-0.065 |
16,824 |
65,197 |
+4,484 |
Dec14 |
101021 |
97.400 |
97.420 |
97.325 |
97.355 |
-0.070 |
13,348 |
87,088 |
+2,664 |
Mar15 |
101021 |
97.210 |
97.230 |
97.130 |
97.160 |
-0.070 |
12,572 |
50,664 |
+2,063 |
Total Volume and Open Interest |
1,740,197 |
8,049,834 |
+69,473 |
30 Day Federal Funds(CBOT) |
Oct10 |
101021 |
99.808 |
99.808 |
99.808 |
99.808 |
unch |
1,631 |
68,029 |
+213 |
Nov10 |
101021 |
99.825 |
99.825 |
99.820 |
99.820 |
-0.005 |
3,283 |
96,822 |
+913 |
Dec10 |
101021 |
99.835 |
99.835 |
99.825 |
99.830 |
-0.005 |
2,485 |
80,594 |
-1,460 |
Jan11 |
101021 |
99.840 |
99.845 |
99.835 |
99.840 |
unch |
2,761 |
60,806 |
-1,827 |
Feb11 |
101021 |
99.835 |
99.835 |
99.830 |
99.835 |
unch |
3,864 |
53,875 |
-1,995 |
Mar11 |
101021 |
99.835 |
99.835 |
99.830 |
99.835 |
unch |
2,236 |
28,972 |
+625 |
Total Volume and Open Interest |
30,328 |
607,037 |
-215 |
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 |
101021 |
99.683 |
99.683 |
99.683 |
99.683 |
+0.003 |
0 |
1,490 |
+0 |
Mar11 |
101021 |
99.707 |
99.707 |
99.707 |
99.707 |
+0.007 |
0 |
567 |
+0 |
Jun11 |
101021 |
99.717 |
99.717 |
99.717 |
99.717 |
+0.007 |
|
|
|
Sep11 |
101021 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.005 |
|
|
|
Dec11 |
101021 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.005 |
|
|
|
Mar12 |
101021 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun12 |
101021 |
99.750 |
99.750 |
99.750 |
99.750 |
+0.005 |
|
|
|
Sep12 |
101021 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.005 |
|
|
|
Dec12 |
101021 |
99.395 |
99.395 |
99.395 |
99.395 |
+0.005 |
|
|
|
Mar13 |
101021 |
99.395 |
99.395 |
99.395 |
99.395 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
2,057 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec10 |
101021 |
99.68 |
99.68 |
99.67 |
99.68 |
+0.01 |
18 |
2,747 |
+18 |
Mar11 |
101021 |
99.69 |
99.71 |
99.69 |
99.71 |
+0.01 |
0 |
1,546 |
+0 |
Jun11 |
101021 |
99.71 |
99.72 |
99.70 |
99.72 |
+0.01 |
205 |
2,308 |
-204 |
Sep11 |
101021 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
0 |
1,097 |
+0 |
Dec11 |
101021 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
110 |
+0 |
Mar12 |
101021 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.00 |
0 |
305 |
+0 |
Jun12 |
101021 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
0 |
754 |
+0 |
Sep12 |
101021 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.00 |
0 |
310 |
+0 |
Total Volume and Open Interest |
223 |
9,181 |
-186 |
Japanese Gov't Bonds(SGX) |
Dec10 |
101021 |
143.64 |
143.72 |
143.50 |
143.58 |
-0.06 |
980 |
22,834 |
-193 |
Mar11 |
101021 |
141.49 |
141.49 |
141.49 |
141.49 |
-0.06 |
|
|
|
Jun11 |
101021 |
139.40 |
139.40 |
139.40 |
139.40 |
-0.06 |
|
|
|
Total Volume and Open Interest |
980 |
22,834 |
-193 |
Euro-Bund(EUREX) |
Dec10 |
101021 |
129.87 |
130.04 |
129.39 |
129.62 |
-0.33 |
973,226 |
908,100 |
-19,691 |
Mar11 |
101021 |
130.04 |
130.04 |
129.50 |
129.72 |
-0.35 |
282 |
6,901 |
-167 |
Jun11 |
101021 |
128.62 |
128.62 |
128.62 |
128.62 |
-0.33 |
|
|
|
Total Volume and Open Interest |
973,508 |
915,001 |
-19,858 |
Euro-Bobl(EUREX) |
Dec10 |
101021 |
120.08 |
120.13 |
119.75 |
119.86 |
-0.24 |
581,660 |
731,353 |
-14,689 |
Mar11 |
101021 |
119.81 |
119.81 |
119.72 |
119.77 |
-0.27 |
2,107 |
65,950 |
+1,202 |
Jun11 |
101021 |
119.70 |
119.70 |
119.70 |
119.70 |
-0.24 |
|
|
|
Total Volume and Open Interest |
583,767 |
797,303 |
-13,487 |
3-Mth Euribor(EUREX) |
Dec10 |
101021 |
98.830 |
98.855 |
98.830 |
98.840 |
unch |
1 |
4,334 |
-4 |
Mar11 |
101021 |
98.730 |
98.755 |
98.730 |
98.735 |
-0.010 |
560 |
2,579 |
+54 |
Jun11 |
101021 |
98.685 |
98.685 |
98.665 |
98.665 |
-0.010 |
63 |
3,171 |
+61 |
Total Volume and Open Interest |
751 |
11,230 |
+67 |
Long Gilt(LIFFE) |
Dec10 |
101021 |
124~11 |
125~02 |
124~08 |
124~22 |
+0~16 |
143,295 |
298,091 |
+3,408 |
Mar11 |
101021 |
123~19 |
123~19 |
123~13 |
123~13 |
+0~16 |
0 |
140 |
+0 |
Total Volume and Open Interest |
143,295 |
298,231 |
+3,408 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
101021 |
99.24 |
99.25 |
99.23 |
99.25 |
+0.01 |
34,034 |
380,638 |
-5,186 |
Mar11 |
101021 |
99.20 |
99.22 |
99.19 |
99.21 |
+0.01 |
35,372 |
303,596 |
-3,021 |
Jun11 |
101021 |
99.15 |
99.17 |
99.14 |
99.16 |
+0.01 |
51,682 |
285,312 |
+8,203 |
Sep11 |
101021 |
99.09 |
99.12 |
99.08 |
99.10 |
+0.01 |
64,392 |
368,395 |
+5,051 |
Dec11 |
101021 |
99.01 |
99.04 |
99.00 |
99.02 |
+0.02 |
133,069 |
447,234 |
-5,293 |
Mar12 |
101021 |
98.89 |
98.94 |
98.89 |
98.92 |
+0.04 |
96,956 |
281,163 |
-10,539 |
Total Volume and Open Interest |
514,981 |
2,455,049 |
-791 |
3-Mth Euribor(LIFFE) |
Dec10 |
101021 |
98.840 |
98.860 |
98.825 |
98.840 |
unch |
194,069 |
621,800 |
+10,736 |
Mar11 |
101021 |
98.735 |
98.765 |
98.725 |
98.740 |
-0.005 |
254,373 |
642,431 |
+38,244 |
Jun11 |
101021 |
98.670 |
98.695 |
98.650 |
98.665 |
-0.010 |
220,129 |
540,122 |
+23,007 |
Total Volume and Open Interest |
1,544,612 |
3,338,470 |
+15,230 |
3-Mth Aus T-Bills(SFE) |
Dec10 |
101021 |
95.06 |
95.07 |
95.04 |
95.06 |
-0.01 |
13,578 |
181,809 |
-1,220 |
Mar11 |
101021 |
94.96 |
94.96 |
94.93 |
94.95 |
-0.01 |
9,288 |
143,864 |
-2,090 |
Jun11 |
101021 |
94.84 |
94.85 |
94.80 |
94.83 |
-0.02 |
7,664 |
86,994 |
-1,342 |
Sep11 |
101021 |
94.75 |
94.75 |
94.72 |
94.75 |
-0.01 |
3,967 |
51,674 |
-1,893 |
Dec11 |
101021 |
94.68 |
94.68 |
94.65 |
94.67 |
-0.02 |
1,001 |
34,071 |
-397 |
Mar12 |
101021 |
94.64 |
94.64 |
94.61 |
94.64 |
-0.01 |
915 |
37,731 |
+438 |
Jun12 |
101021 |
94.61 |
94.61 |
94.58 |
94.61 |
-0.01 |
1,418 |
24,357 |
+20 |
Sep12 |
101021 |
94.56 |
94.60 |
94.56 |
94.60 |
unch |
592 |
8,858 |
-67 |
Dec12 |
101021 |
94.57 |
94.57 |
94.57 |
94.57 |
unch |
0 |
1,471 |
+0 |
Mar13 |
101021 |
94.57 |
94.57 |
94.57 |
94.57 |
unch |
5 |
1,288 |
+5 |
Total Volume and Open Interest |
38,428 |
572,180 |
-6,546 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
101021 |
94.86 |
94.89 |
94.82 |
94.86 |
-0.01 |
32,793 |
346,283 |
-10,388 |
Mar11 |
101021 |
94.86 |
94.86 |
94.86 |
94.86 |
-0.01 |
|
|
|
Total Volume and Open Interest |
32,793 |
346,283 |
-10,388 |
3-Year Aus T-Bonds(SFE) |
Dec10 |
101021 |
95.10 |
95.11 |
95.05 |
95.08 |
-0.02 |
79,114 |
450,997 |
-22,281 |
Mar11 |
101021 |
95.06 |
95.06 |
95.06 |
95.06 |
-0.02 |
|
|
|
Total Volume and Open Interest |
79,114 |
450,997 |
-22,281 |
Gold(CMX) |
Oct10 |
101021 |
1344.2 |
1346.2 |
1317.5 |
1324.7 |
-18.6 |
148 |
372 |
-16 |
Dec10 |
101021 |
1345.2 |
1349.6 |
1318.2 |
1325.6 |
-18.6 |
162,768 |
421,344 |
-10,756 |
Feb11 |
101021 |
1347.1 |
1351.3 |
1320.0 |
1327.4 |
-18.6 |
7,785 |
48,156 |
+1,461 |
Apr11 |
101021 |
1351.2 |
1351.2 |
1321.9 |
1328.9 |
-18.6 |
946 |
18,844 |
+196 |
Jun11 |
101021 |
1352.6 |
1352.6 |
1323.0 |
1330.3 |
-18.7 |
922 |
18,234 |
-206 |
Aug11 |
101021 |
1331.8 |
1331.8 |
1331.8 |
1331.8 |
-18.8 |
46 |
10,804 |
-16 |
Oct11 |
101021 |
1350.5 |
1355.4 |
1333.4 |
1333.4 |
-18.9 |
214 |
9,803 |
+196 |
Dec11 |
101021 |
1354.9 |
1355.1 |
1327.7 |
1335.1 |
-18.9 |
5,268 |
19,611 |
-82 |
Feb12 |
101021 |
1336.8 |
1336.8 |
1336.8 |
1336.8 |
-19.0 |
0 |
6,713 |
+0 |
Apr12 |
101021 |
1338.6 |
1338.6 |
1338.6 |
1338.6 |
-19.0 |
98 |
5,278 |
+98 |
Jun12 |
101021 |
1340.6 |
1340.6 |
1340.6 |
1340.6 |
-19.0 |
2,463 |
9,527 |
+980 |
Aug12 |
101021 |
1342.6 |
1342.6 |
1342.6 |
1342.6 |
-19.1 |
3 |
4,527 |
+0 |
Total Volume and Open Interest |
184,765 |
623,450 |
-7,176 |
Silver(CMX) |
Dec10 |
101021 |
2392.5 |
2407.5 |
2303.0 |
2313.9 |
-72.5 |
53,355 |
96,183 |
-280 |
Mar11 |
101021 |
2409.5 |
2409.5 |
2309.0 |
2319.3 |
-72.6 |
3,811 |
20,608 |
+223 |
May11 |
101021 |
2379.0 |
2379.5 |
2318.0 |
2322.3 |
-72.7 |
395 |
10,565 |
+128 |
Jul11 |
101021 |
2395.5 |
2398.5 |
2322.5 |
2325.0 |
-72.8 |
163 |
7,440 |
+48 |
Sep11 |
101021 |
2327.4 |
2327.4 |
2327.4 |
2327.4 |
-72.9 |
30 |
4,573 |
+8 |
Dec11 |
101021 |
2387.0 |
2392.5 |
2330.0 |
2331.2 |
-72.9 |
119 |
5,161 |
+20 |
Mar12 |
101021 |
2334.1 |
2334.1 |
2334.1 |
2334.1 |
-73.0 |
0 |
251 |
+0 |
Total Volume and Open Interest |
58,089 |
151,239 |
+135 |
Platinum(NYMEX) |
Oct10 |
101021 |
1669.4 |
1669.4 |
1669.4 |
1669.4 |
-13.9 |
0 |
59 |
-5 |
Jan11 |
101021 |
1688.9 |
1696.4 |
1666.2 |
1673.4 |
-13.9 |
3,690 |
37,242 |
-378 |
Apr11 |
101021 |
1688.5 |
1698.8 |
1676.1 |
1677.5 |
-14.8 |
21 |
759 |
-4 |
Jul11 |
101021 |
1680.8 |
1680.8 |
1680.8 |
1680.8 |
-14.8 |
0 |
24 |
+0 |
Total Volume and Open Interest |
3,712 |
38,095 |
-393 |
Palladium(NYMEX) |
Dec10 |
101021 |
587.40 |
599.85 |
582.30 |
586.30 |
-4.35 |
3,103 |
22,887 |
-547 |
Mar11 |
101021 |
590.10 |
601.30 |
584.10 |
588.05 |
-4.10 |
453 |
1,413 |
+277 |
Jun11 |
101021 |
589.25 |
589.25 |
589.25 |
589.25 |
-4.10 |
0 |
15 |
+0 |
Total Volume and Open Interest |
3,556 |
24,315 |
-270 |
Copper(CMX) |
Dec10 |
101021 |
380.20 |
385.00 |
376.55 |
378.15 |
-1.20 |
33,685 |
102,123 |
+1,302 |
Mar11 |
101021 |
381.10 |
385.85 |
377.75 |
379.20 |
-1.20 |
3,193 |
35,246 |
+692 |
May11 |
101021 |
381.50 |
384.40 |
379.05 |
379.05 |
-1.05 |
532 |
9,001 |
+324 |
Jul11 |
101021 |
383.60 |
383.60 |
378.25 |
378.25 |
-0.95 |
265 |
5,193 |
+143 |
Sep11 |
101021 |
377.65 |
377.65 |
377.05 |
377.05 |
-0.85 |
268 |
3,588 |
-95 |
Total Volume and Open Interest |
38,406 |
165,100 |
+2,245 |
DJIA Index(CBOT) |
Dec10 |
101021 |
11068 |
11160 |
11015 |
11083 |
+20 |
1,520 |
5,852 |
+1,102 |
Mar11 |
101021 |
11012 |
11012 |
10993 |
11012 |
+19 |
1 |
15 |
+1 |
Jun11 |
101021 |
10953 |
10953 |
10933 |
10953 |
+20 |
|
|
|
Sep11 |
101021 |
10895 |
10895 |
10875 |
10895 |
+20 |
|
|
|
Total Volume and Open Interest |
1,521 |
5,867 |
+1,103 |
E-mini DJIA Index(CBOT) |
Dec10 |
101021 |
11061 |
11164 |
11014 |
11083 |
+20 |
147,845 |
99,188 |
+9,230 |
Mar11 |
101021 |
11000 |
11075 |
10951 |
11012 |
+19 |
112 |
241 |
+7 |
Jun11 |
101021 |
10953 |
10953 |
10953 |
10953 |
+20 |
0 |
1 |
+0 |
Sep11 |
101021 |
10895 |
10895 |
10895 |
10895 |
+20 |
|
|
|
Total Volume and Open Interest |
147,957 |
99,430 |
+9,237 |
S & P 500(CME) |
Dec10 |
101021 |
1174.80 |
1186.10 |
1167.50 |
1175.70 |
+1.00 |
16,464 |
314,715 |
+4,881 |
Mar11 |
101021 |
1179.80 |
1179.90 |
1162.40 |
1170.40 |
+1.00 |
31 |
4,146 |
+55 |
Jun11 |
101021 |
1165.50 |
1175.00 |
1157.50 |
1165.50 |
+1.00 |
0 |
2,222 |
+0 |
Sep11 |
101021 |
1160.50 |
1170.00 |
1152.50 |
1160.50 |
+1.00 |
|
|
|
Total Volume and Open Interest |
16,495 |
321,083 |
+4,936 |
S & P 500 E-Mini(Globex) |
Dec10 |
101021 |
1174.75 |
1186.25 |
1167.25 |
1175.75 |
+1.00 |
2,289,137 |
2,707,547 |
+26,529 |
Mar11 |
101021 |
1170.50 |
1180.75 |
1162.25 |
1170.50 |
+1.00 |
626 |
8,511 |
-16 |
Total Volume and Open Interest |
2,289,764 |
2,716,153 |
+26,512 |
NASDAQ 100(CME) |
Dec10 |
101021 |
2086.00 |
2104.00 |
2067.00 |
2080.00 |
-3.80 |
1,774 |
24,044 |
+1,279 |
Mar11 |
101021 |
2077.50 |
2098.00 |
2075.00 |
2077.50 |
-3.80 |
0 |
2 |
+0 |
Jun11 |
101021 |
2075.00 |
2078.80 |
2075.00 |
2075.00 |
-3.80 |
|
|
|
Total Volume and Open Interest |
1,774 |
24,046 |
+1,279 |
NASDAQ 100 E-Mini(Globex) |
Dec10 |
101021 |
2085.00 |
2104.50 |
2066.80 |
2080.00 |
-3.80 |
288,963 |
445,373 |
+13,922 |
Mar11 |
101021 |
2098.50 |
2099.80 |
2067.30 |
2077.50 |
-3.80 |
511 |
792 |
+167 |
Total Volume and Open Interest |
289,475 |
446,170 |
+14,090 |
S & P Midcap 400(CME) |
Dec10 |
101021 |
823.00 |
826.00 |
811.00 |
816.90 |
-1.00 |
113 |
3,170 |
+178 |
Mar11 |
101021 |
814.90 |
814.90 |
814.40 |
814.90 |
-1.00 |
|
|
|
Jun11 |
101021 |
812.90 |
812.90 |
812.40 |
812.90 |
-1.00 |
|
|
|
Total Volume and Open Interest |
113 |
3,170 |
+178 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
101021 |
9550 |
9580 |
9350 |
9410 |
-80 |
9,694 |
34,218 |
+1,308 |
Mar11 |
101021 |
9435 |
9515 |
9435 |
9435 |
-80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,694 |
34,219 |
+1,308 |
Nikkei 225(SGX) |
Dec10 |
101021 |
9380 |
9495 |
9330 |
9370 |
-5 |
132,736 |
185,140 |
+20,076 |
Mar11 |
101021 |
9410 |
9410 |
8715 |
9360 |
-5 |
12 |
1,974 |
-2 |
Jun11 |
101021 |
9295 |
9295 |
9295 |
9295 |
-5 |
0 |
2,086 |
+0 |
Total Volume and Open Interest |
132,748 |
195,554 |
+20,074 |
CAC 40(EURONEXT) |
Nov10 |
101021 |
3809.0 |
3873.0 |
3792.5 |
3861.5 |
+50.0 |
116,930 |
335,703 |
+6,239 |
Dec10 |
101021 |
3808.0 |
3868.5 |
3797.5 |
3861.0 |
+50.5 |
1,308 |
67,011 |
+935 |
Jan11 |
101021 |
3863.0 |
3863.0 |
3863.0 |
3863.0 |
+50.5 |
|
|
|
Total Volume and Open Interest |
118,238 |
402,829 |
+7,174 |
Hang Seng Index(HKFE) |
Oct10 |
101021 |
23684 |
23768 |
23464 |
23668 |
+114 |
105,715 |
118,848 |
+3,727 |
Nov10 |
101021 |
23645 |
23725 |
23425 |
23626 |
+114 |
2,368 |
6,449 |
+918 |
Dec10 |
101021 |
23650 |
23730 |
23435 |
23621 |
+107 |
843 |
5,652 |
+190 |
Total Volume and Open Interest |
109,157 |
131,764 |
+4,916 |
DAX(EUREX) |
Dec10 |
101021 |
6525.0 |
6631.5 |
6514.0 |
6613.0 |
+76.0 |
125,105 |
175,972 |
+2,654 |
Mar11 |
101021 |
6544.0 |
6645.0 |
6532.5 |
6629.0 |
+76.0 |
474 |
9,399 |
+194 |
Jun11 |
101021 |
6563.0 |
6664.5 |
6551.5 |
6649.0 |
+76.5 |
290 |
2,055 |
-46 |
Total Volume and Open Interest |
125,869 |
187,426 |
+2,802 |
FT-SE 100(EURONEXT) |
Dec10 |
101021 |
5711.50 |
5770.00 |
5678.50 |
5740.50 |
+34.00 |
84,526 |
612,105 |
+1,522 |
Mar11 |
101021 |
5664.50 |
5721.50 |
5664.50 |
5700.00 |
+34.50 |
6 |
2,315 |
-4 |
Jun11 |
101021 |
5656.00 |
5656.50 |
5607.00 |
5656.50 |
+34.50 |
26 |
556 |
+25 |
Total Volume and Open Interest |
84,558 |
614,986 |
+1,543 |
SPI 200(SFE) |
Dec10 |
101021 |
4631.0 |
4671.0 |
4618.0 |
4630.0 |
-2.0 |
30,610 |
213,012 |
-5,571 |
Mar11 |
101021 |
4624.0 |
4624.0 |
4624.0 |
4624.0 |
-2.0 |
36 |
2,059 |
+9 |
Jun11 |
101021 |
4648.0 |
4648.0 |
4648.0 |
4648.0 |
-2.0 |
0 |
1,025 |
+0 |
Total Volume and Open Interest |
30,696 |
220,011 |
-5,562 |
GSCI(CME) |
Nov10 |
101021 |
556.25 |
566.50 |
554.00 |
556.25 |
-9.25 |
595 |
15,127 |
+253 |
Dec10 |
101021 |
562.75 |
572.50 |
560.50 |
562.75 |
-8.75 |
2 |
0 |
+0 |
Jan11 |
101021 |
565.50 |
575.50 |
563.50 |
565.50 |
-8.50 |
4 |
0 |
+0 |
Total Volume and Open Interest |
601 |
15,127 |
+253 |
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. |
|
|