 |
03/10/2010 17:50 Corn Futures |
|
| |
May-10 |
Jul-10 |
Sep-10 |
Nov-10 |
Jan-11 |
Mar-11 |
Volume |
| Prev Closing Price |
20840 |
20390 |
20500 |
20690 |
20990 |
21250 |
3222 |
| Morning 1st |
20750 |
20350 |
20420 |
20560 |
20790 |
21090 |
939 |
| Morning 2nd |
20750 |
20210 |
20320 |
20480 |
20720 |
21010 |
752 |
| Morning 3rd |
20720 |
20240 |
20360 |
20500 |
20750 |
21070 |
472 |
| Afternoon 1st |
20730 |
20230 |
20370 |
20490 |
20780 |
21010 |
546 |
| Afternoon 2nd |
20730 |
20230 |
20370 |
20500 |
20750 |
21040 |
392 |
| Afternoon 3rd |
20710 |
20210 |
20360 |
20500 |
20760 |
21020 |
811 |
| Volume |
43 |
215 |
93 |
146 |
680 |
2735 |
3912 |
| Settlement Price |
20710 |
20210 |
20360 |
20500 |
20760 |
21020 |
|
| Change from prev day |
-130 |
-180 |
-140 |
-190 |
-230 |
-230 |
|
| Open Interest |
3217 |
2522 |
3344 |
4371 |
12942 |
11740 |
38136 |
|
| A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down |
|
03/10/2010 17:50 Soybean Futures |
|
| |
Apr-10 |
Jun-10 |
Aug-10 |
Oct-10 |
Dec-10 |
Feb-11 |
Volume |
| Prev Closing Price |
41370 |
40320 |
38480 |
40430 |
39640 |
39490 |
2659 |
| Morning 1st |
41350 |
40390 |
38680 |
40380 |
39590 |
39390 |
334 |
| Morning 2nd |
41320 |
40380 |
38570 |
40430 |
39540 |
39400 |
219 |
| Morning 3rd |
41320 |
40550 |
38780 |
40490 |
39660 |
39520 |
250 |
| Afternoon 1st |
41390 |
40500 |
38740 |
40450 |
39570 |
39470 |
582 |
| Afternoon 2nd |
41250 |
40540 |
38740 |
40450 |
39540 |
39510 |
297 |
| Afternoon 3rd |
41230 |
40610 |
38830 |
40550 |
39710 |
39530 |
589 |
| Volume |
18 |
40 |
186 |
96 |
275 |
1656 |
2271 |
| Settlement Price |
41230 |
40610 |
38830 |
40550 |
39710 |
39530 |
|
| Change from prev day |
-140 |
+290 |
+350 |
+120 |
+70 |
+40 |
|
| Open Interest |
3395 |
3584 |
4837 |
7282 |
17184 |
12783 |
49065 |
|
| A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down |
|
03/10/2010 17:50 Non-GMO Soybeans Futures |
|
| |
Apr-10 |
Jun-10 |
Aug-10 |
Oct-10 |
Dec-10 |
Feb-11 |
Volume |
| Prev Closing Price |
44920 |
45760 |
46200 |
46770 |
47350 |
47230 |
72 |
| Morning 1st |
|
|
|
|
|
|
|
| Morning 2nd |
44920 |
45760 |
46190 |
46760 |
47250 |
47260 |
15 |
| Morning 3rd |
44920 |
45760 |
46200 |
46770 |
47260 |
47350 |
12 |
| Afternoon 1st |
44920 |
45760 |
46200 |
46810 |
47300 |
47020 |
23 |
| Afternoon 2nd |
44920 |
45760 |
46200 |
46810 |
47650 |
47360 |
49 |
| Afternoon 3rd |
|
|
|
|
|
|
|
| Volume |
4 |
4 |
4 |
4 |
46 |
37 |
99 |
| Settlement Price |
44920 |
45760 |
46200 |
46810 |
47650 |
47360 |
|
| Change from prev day |
0 |
0 |
0 |
+40 |
+300 |
+130 |
|
| Open Interest |
879 |
796 |
1000 |
1788 |
893 |
223 |
5579 |
|
| A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down |
|
03/10/2010 17:50 Azuki (Red Bean) Futures |
|
| |
Mar-10 |
Apr-10 |
May-10 |
Jun-10 |
Jul-10 |
Aug-10 |
Volume |
| Prev Closing Price |
10900 |
10860 |
10800 |
10730 |
10740 |
10840 |
926 |
| Morning 1st |
10890 |
10860 |
10800 |
10830 |
10800 |
10890 |
528 |
| Morning 2nd |
|
|
|
|
|
|
|
| Morning 3rd |
10920 |
10870 |
10860 |
10810 |
10820 |
10910 |
106 |
| Afternoon 1st |
10920 |
10880 |
10870 |
10810 |
10870 |
10970 |
114 |
| Afternoon 2nd |
|
|
|
|
|
|
|
| Afternoon 3rd |
10920 |
10930 |
10900 |
10850 |
10900 |
10950 |
122 |
| Volume |
6 |
6 |
15 |
69 |
278 |
496 |
870 |
| Settlement Price |
10920 |
10930 |
10900 |
10850 |
10900 |
10950 |
|
| Change from prev day |
+20 |
+70 |
+100 |
+120 |
+160 |
+110 |
|
| Open Interest |
213 |
670 |
1046 |
1274 |
1555 |
1616 |
6374 |
|
| A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down |
|
03/10/2010 17:50 Arabica Coffee Futures |
|
| |
Mar-10 |
May-10 |
Jul-10 |
Sep-10 |
Nov-10 |
Jan-11 |
Volume |
| Prev Closing Price |
17480 |
18890 |
20240 |
20700 |
20950 |
21320 |
57 |
| Morning 1st |
17620 |
18960 |
20300 |
20560 |
20910 |
21330 |
19 |
| Morning 2nd |
17620 |
18890 |
20130 |
20550 |
20990 |
21310 |
18 |
| Morning 3rd |
|
|
|
|
|
|
|
| Afternoon 1st |
|
|
|
|
|
|
|
| Afternoon 2nd |
17500 |
18800 |
20030 |
20450 |
20910 |
21290 |
23 |
| Afternoon 3rd |
17510 |
18750 |
19990 |
20460 |
20910 |
21260 |
24 |
| Volume |
5 |
6 |
10 |
18 |
13 |
32 |
84 |
| Settlement Price |
17510 |
18750 |
19990 |
20460 |
20910 |
21260 |
|
| Change from prev day |
+30 |
-140 |
-250 |
-240 |
-40 |
-60 |
|
| Open Interest |
184 |
486 |
333 |
557 |
593 |
591 |
2744 |
|
| A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down |
|
03/10/2010 17:50 Robusta Coffee Futures |
|
| |
Mar-10 |
May-10 |
Jul-10 |
Sep-10 |
Nov-10 |
Jan-11 |
Volume |
| Prev Closing Price |
12950 |
13020 |
13250 |
13520 |
14370 |
14710 |
12 |
| Morning 1st |
|
|
|
|
|
|
|
| Morning 2nd |
12950 |
13020 |
13250 |
13520 |
14370 |
14710 |
6 |
| Morning 3rd |
|
|
|
|
|
|
|
| Afternoon 1st |
|
|
|
|
|
|
|
| Afternoon 2nd |
12950 |
13010 |
13240 |
13510 |
14360 |
14700 |
6 |
| Afternoon 3rd |
|
|
|
|
|
|
|
| Volume |
2 |
2 |
2 |
2 |
2 |
2 |
12 |
| Settlement Price |
12950 |
13010 |
13240 |
13510 |
14360 |
14700 |
|
| Change from prev day |
0 |
-10 |
-10 |
-10 |
-10 |
-10 |
|
| Open Interest |
16 |
15 |
5 |
5 |
5 |
4 |
50 |
|
| A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down |
|
03/10/2010 17:50 Raw Sugar Futures |
|
| |
May-10 |
Jul-10 |
Sep-10 |
Nov-10 |
Jan-11 |
Mar-11 |
Volume |
| Prev Closing Price |
44890 |
Cv44730 |
42900 |
41980 |
38760 |
38560 |
2970 |
| Morning 1st |
43700 |
Cv43330 |
Cv41500 |
Cv40580 |
37000 |
37140 |
906 |
| Morning 2nd |
|
|
|
|
|
|
|
| Morning 3rd |
42560 |
Cv43330 |
Cv41500 |
Cv40580 |
37100 |
37120 |
661 |
| Afternoon 1st |
43180 |
Cv43330 |
Cv41500 |
Cv40580 |
37180 |
37210 |
584 |
| Afternoon 2nd |
|
|
|
|
|
|
|
| Afternoon 3rd |
42530 |
Cv43330 |
Cv41500 |
Cv40580 |
36950 |
37310 |
1009 |
| Volume |
12 |
19 |
77 |
139 |
1229 |
1684 |
3160 |
| Settlement Price |
42530 |
43330 |
41500 |
40580 |
36950 |
37310 |
|
| Change from prev day |
-2360 |
-1400 |
-1400 |
-1400 |
-1810 |
-1250 |
|
| Open Interest |
268 |
591 |
840 |
1501 |
6830 |
7283 |
17313 |
|
| A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down |
Note：
The price data displayed is not real time and can be delayed up to 10 minutes. Furthermore, depending on the system load the delay can be longer. We apologize for any inconvenience.
|
|
