|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Tue August 08, 2006 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Aug06 |
060808 |
558.00 |
563.50 |
555.00 |
557.50 |
-5.75 |
8,757 |
4,602 |
+0 |
| Sep06 |
060808 |
563.00 |
568.75 |
560.00 |
562.50 |
-4.75 |
10,720 |
40,961 |
+0 |
| Nov06 |
060808 |
577.50 |
582.75 |
573.50 |
576.25 |
-5.75 |
34,810 |
221,903 |
+0 |
| Jan07 |
060808 |
590.00 |
595.00 |
586.75 |
589.25 |
-5.50 |
1,439 |
20,826 |
+0 |
| Mar07 |
060808 |
600.50 |
605.00 |
597.00 |
599.00 |
-5.00 |
617 |
10,378 |
+0 |
| May07 |
060808 |
611.00 |
612.00 |
605.00 |
607.00 |
-4.00 |
1,451 |
11,206 |
+0 |
| Jul07 |
060808 |
618.50 |
623.25 |
616.50 |
617.25 |
-4.00 |
947 |
11,785 |
+0 |
| Total Volume and Open Interest |
67,441 |
339,712 |
+0 |
| Soybean Meal(CBOT) |
| Aug06 |
060808 |
158.00 |
158.80 |
157.00 |
157.90 |
-1.00 |
2,679 |
2,359 |
+0 |
| Sep06 |
060808 |
159.50 |
160.10 |
158.30 |
159.30 |
-1.30 |
5,931 |
43,787 |
+0 |
| Oct06 |
060808 |
161.00 |
161.70 |
159.90 |
160.50 |
-1.40 |
1,931 |
18,275 |
+0 |
| Dec06 |
060808 |
163.00 |
164.30 |
162.30 |
163.10 |
-1.50 |
7,798 |
104,399 |
+0 |
| Jan07 |
060808 |
164.50 |
165.80 |
164.10 |
164.90 |
-1.50 |
373 |
12,448 |
+0 |
| Mar07 |
060808 |
168.50 |
169.00 |
167.00 |
167.70 |
-1.50 |
325 |
9,009 |
+0 |
| May07 |
060808 |
170.50 |
170.60 |
169.00 |
169.80 |
-1.40 |
689 |
11,726 |
+0 |
| Jul07 |
060808 |
173.00 |
173.50 |
171.80 |
172.70 |
-1.10 |
147 |
9,309 |
+0 |
| Total Volume and Open Interest |
21,941 |
217,872 |
+0 |
| Soybean Oil(CBOT) |
| Aug06 |
060808 |
26.10 |
26.32 |
25.95 |
26.04 |
-0.12 |
2,064 |
2,222 |
+0 |
| Sep06 |
060808 |
26.24 |
26.50 |
26.05 |
26.19 |
-0.12 |
5,999 |
27,514 |
+0 |
| Oct06 |
060808 |
26.45 |
26.69 |
26.28 |
26.40 |
-0.13 |
1,251 |
17,468 |
+0 |
| Dec06 |
060808 |
26.84 |
27.15 |
26.67 |
26.84 |
-0.10 |
13,333 |
165,770 |
+0 |
| Jan07 |
060808 |
27.30 |
27.39 |
27.00 |
27.15 |
-0.07 |
1,713 |
10,465 |
+0 |
| Mar07 |
060808 |
27.50 |
27.74 |
27.40 |
27.48 |
-0.08 |
194 |
8,277 |
+0 |
| May07 |
060808 |
27.95 |
28.02 |
27.70 |
27.81 |
-0.12 |
192 |
16,256 |
+0 |
| Jul07 |
060808 |
28.48 |
28.50 |
28.00 |
28.15 |
-0.10 |
218 |
12,989 |
+0 |
| Total Volume and Open Interest |
26,528 |
280,282 |
+0 |
| Canola(WCE) |
| Sep06 |
050908 |
298.4 |
298.4 |
298.4 |
298.4 |
unch |
|
|
|
| Nov06 |
060808 |
302.5 |
302.8 |
297.0 |
298.5 |
-7.2 |
1,607 |
58,867 |
+0 |
| Jan07 |
060808 |
314.5 |
314.5 |
306.5 |
308.4 |
-6.5 |
70 |
8,357 |
+0 |
| Mar07 |
060808 |
320.0 |
320.0 |
311.8 |
311.8 |
-8.2 |
5 |
1,026 |
+0 |
| May07 |
060808 |
323.0 |
323.0 |
318.4 |
318.4 |
-6.9 |
1 |
1,204 |
+0 |
| Total Volume and Open Interest |
1,937 |
77,456 |
+0 |
| Corn(CBOT) |
| Sep06 |
060808 |
237.25 |
238.25 |
235.00 |
235.75 |
-4.00 |
26,784 |
324,247 |
+0 |
| Dec06 |
060808 |
253.75 |
255.50 |
252.00 |
253.00 |
-4.00 |
64,210 |
572,154 |
+0 |
| Mar07 |
060808 |
268.00 |
269.75 |
266.25 |
267.25 |
-4.00 |
6,096 |
130,791 |
+0 |
| May07 |
060808 |
277.25 |
278.50 |
275.25 |
276.25 |
-4.00 |
1,240 |
27,585 |
+0 |
| Jul07 |
060808 |
287.00 |
287.50 |
284.00 |
285.25 |
-4.25 |
3,319 |
93,353 |
+0 |
| Sep07 |
060808 |
294.00 |
294.00 |
291.00 |
292.50 |
-4.50 |
317 |
9,952 |
+0 |
| Total Volume and Open Interest |
138,749 |
1,383,996 |
+0 |
| Wheat(CBOT) |
| Sep06 |
060808 |
388.50 |
390.00 |
382.75 |
384.00 |
-9.00 |
19,890 |
171,137 |
+0 |
| Dec06 |
060808 |
408.50 |
410.50 |
403.00 |
405.25 |
-8.50 |
21,241 |
159,366 |
+0 |
| Mar07 |
060808 |
427.00 |
427.50 |
421.25 |
422.75 |
-9.50 |
3,215 |
35,556 |
+0 |
| May07 |
060808 |
434.50 |
436.00 |
430.00 |
432.00 |
-9.50 |
7 |
1,094 |
+0 |
| Jul07 |
060808 |
441.50 |
443.50 |
436.00 |
439.00 |
-7.50 |
2,136 |
73,058 |
+0 |
| Total Volume and Open Interest |
53,390 |
477,292 |
+0 |
| Wheat(KCBT) |
| Sep06 |
060808 |
480.00 |
481.00 |
468.50 |
469.75 |
-14.75 |
5,218 |
49,558 |
+0 |
| Dec06 |
060808 |
496.00 |
497.00 |
483.50 |
488.00 |
-11.50 |
5,981 |
70,265 |
+0 |
| Mar07 |
060808 |
504.50 |
504.50 |
491.00 |
493.50 |
-13.00 |
611 |
13,423 |
+0 |
| May07 |
060808 |
491.00 |
491.00 |
491.00 |
491.00 |
-5.00 |
70 |
418 |
+0 |
| Jul07 |
060808 |
475.00 |
475.00 |
464.50 |
468.00 |
-8.00 |
1,046 |
25,878 |
+0 |
| Total Volume and Open Interest |
13,109 |
165,628 |
+0 |
| Wheat(MGE) |
| Sep06 |
060808 |
479.00 |
479.00 |
466.00 |
471.25 |
-9.50 |
2,658 |
15,393 |
+0 |
| Dec06 |
060808 |
490.00 |
490.00 |
478.25 |
482.25 |
-9.50 |
3,591 |
28,219 |
+0 |
| Mar07 |
060808 |
497.00 |
497.00 |
488.50 |
490.00 |
-11.00 |
351 |
4,156 |
+0 |
| May07 |
060808 |
502.00 |
502.00 |
496.00 |
496.00 |
-8.00 |
5 |
362 |
+0 |
| Jul07 |
060808 |
498.00 |
498.00 |
498.00 |
498.00 |
-8.00 |
41 |
581 |
+0 |
| Total Volume and Open Interest |
3,482 |
55,572 |
-172 |
| Oats(CBOT) |
| Sep06 |
060808 |
178.50 |
181.75 |
178.50 |
181.50 |
+0.50 |
255 |
2,014 |
+0 |
| Dec06 |
060808 |
187.50 |
189.00 |
186.50 |
188.50 |
-0.75 |
533 |
10,254 |
+0 |
| Mar07 |
060808 |
195.25 |
196.00 |
195.25 |
196.00 |
-1.00 |
4 |
209 |
+0 |
| May07 |
060808 |
203.00 |
203.00 |
203.00 |
203.00 |
-1.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
968 |
12,525 |
+0 |
| Rough Rice(CBOT) |
| Sep06 |
060808 |
9.11 |
9.25 |
9.10 |
9.25 |
+0.14 |
330 |
3,264 |
+0 |
| Nov06 |
060808 |
9.44 |
9.55 |
9.39 |
9.54 |
+0.15 |
305 |
6,777 |
+0 |
| Jan07 |
060808 |
9.69 |
9.79 |
9.69 |
9.79 |
+0.14 |
21 |
1,310 |
+0 |
| Mar07 |
060808 |
9.89 |
10.02 |
9.89 |
10.02 |
+0.15 |
39 |
1,536 |
+0 |
| Total Volume and Open Interest |
912 |
13,147 |
+0 |
| Live Cattle(CME) |
| Aug06 |
060808 |
85.500 |
85.750 |
85.150 |
85.350 |
-0.075 |
11,767 |
0 |
-29,823 |
| Oct06 |
060808 |
90.050 |
90.325 |
89.650 |
89.925 |
+0.025 |
13,339 |
0 |
-127,509 |
| Dec06 |
060808 |
90.050 |
90.325 |
89.750 |
90.050 |
+0.050 |
6,453 |
0 |
-40,996 |
| Feb07 |
060808 |
91.500 |
91.550 |
91.000 |
91.275 |
-0.275 |
1,659 |
0 |
-23,263 |
| Apr07 |
060808 |
89.350 |
89.900 |
89.350 |
89.700 |
unch |
558 |
0 |
-7,738 |
| Jun07 |
060808 |
84.500 |
84.950 |
84.450 |
84.600 |
unch |
140 |
0 |
-3,491 |
| Total Volume and Open Interest |
46,564 |
233,043 |
+0 |
| Feeder Cattle(CME) |
| Aug06 |
060808 |
116.000 |
116.200 |
115.700 |
116.125 |
+0.125 |
884 |
0 |
-9,277 |
| Sep06 |
060808 |
116.150 |
116.600 |
115.600 |
116.125 |
+0.250 |
2,051 |
0 |
-10,164 |
| Oct06 |
060808 |
116.400 |
116.750 |
115.800 |
116.550 |
+0.175 |
2,582 |
0 |
-8,199 |
| Nov06 |
060808 |
114.900 |
115.300 |
114.500 |
115.150 |
+0.200 |
223 |
0 |
-1,646 |
| Jan07 |
060808 |
109.800 |
110.000 |
109.625 |
109.950 |
+0.100 |
235 |
0 |
-2,183 |
| Mar07 |
060808 |
106.600 |
106.900 |
106.475 |
106.900 |
+0.300 |
26 |
0 |
-457 |
| Apr07 |
060808 |
106.000 |
106.500 |
106.000 |
106.500 |
+0.200 |
|
|
|
| Total Volume and Open Interest |
5,916 |
32,194 |
+0 |
| Lean Hogs(CME) |
| Aug06 |
060808 |
71.375 |
71.700 |
71.100 |
71.425 |
unch |
9,991 |
0 |
-20,543 |
| Oct06 |
060808 |
63.400 |
63.700 |
62.950 |
63.500 |
+0.200 |
15,794 |
0 |
-94,660 |
| Dec06 |
060808 |
60.900 |
61.100 |
60.600 |
60.950 |
+0.025 |
4,039 |
0 |
-26,589 |
| Feb07 |
060808 |
61.850 |
61.975 |
61.400 |
61.900 |
-0.075 |
973 |
0 |
-9,626 |
| Apr07 |
060808 |
62.250 |
62.400 |
62.100 |
62.300 |
unch |
750 |
0 |
-5,708 |
| May07 |
060808 |
65.000 |
65.400 |
65.000 |
65.300 |
-0.175 |
12 |
0 |
-667 |
| Jun07 |
060808 |
68.000 |
68.200 |
67.950 |
68.125 |
-0.075 |
147 |
0 |
-2,050 |
| Jul07 |
060808 |
65.500 |
65.575 |
65.300 |
65.575 |
-0.400 |
26 |
0 |
-561 |
| Total Volume and Open Interest |
21,182 |
160,625 |
+0 |
| Pork Bellies(CME) |
| Aug06 |
060808 |
81.500 |
81.950 |
79.700 |
80.625 |
+0.650 |
184 |
0 |
-277 |
| Feb07 |
060808 |
91.950 |
92.500 |
90.600 |
91.425 |
-0.525 |
92 |
0 |
-1,047 |
| Mar07 |
060808 |
91.000 |
91.000 |
91.000 |
91.000 |
-0.800 |
|
|
|
| May07 |
060808 |
92.750 |
92.750 |
92.750 |
92.750 |
-0.500 |
|
|
|
| Total Volume and Open Interest |
996 |
1,335 |
+0 |
| Class III Milk(CME) |
| Aug06 |
060808 |
10.97 |
10.99 |
10.96 |
10.96 |
-0.01 |
71 |
0 |
-4,445 |
| Sep06 |
060808 |
11.88 |
11.95 |
11.86 |
11.88 |
+0.02 |
89 |
0 |
-5,208 |
| Oct06 |
060808 |
12.62 |
12.62 |
12.55 |
12.57 |
+0.02 |
100 |
0 |
-4,333 |
| Nov06 |
060808 |
12.69 |
12.75 |
12.69 |
12.73 |
+0.03 |
54 |
0 |
-3,531 |
| Dec06 |
060808 |
12.70 |
12.75 |
12.70 |
12.73 |
+0.05 |
41 |
0 |
-3,084 |
| Total Volume and Open Interest |
633 |
29,251 |
+0 |
| Cocoa(NYBOT) |
| Sep06 |
060808 |
1522 |
1546 |
1518 |
1537 |
+15 |
6,821 |
36,861 |
+0 |
| Dec06 |
060808 |
1567 |
1590 |
1562 |
1582 |
+16 |
5,035 |
54,605 |
+0 |
| Mar07 |
060808 |
1600 |
1618 |
1600 |
1616 |
+16 |
494 |
21,677 |
+0 |
| May07 |
060808 |
1625 |
1636 |
1625 |
1636 |
+16 |
17 |
8,665 |
+0 |
| Jul07 |
060808 |
1656 |
1657 |
1656 |
1657 |
+16 |
31 |
3,956 |
+0 |
| Sep07 |
060808 |
1662 |
1677 |
1662 |
1677 |
+16 |
140 |
9,511 |
+0 |
| Dec07 |
060808 |
1698 |
1699 |
1698 |
1699 |
+15 |
0 |
7,120 |
+0 |
| Total Volume and Open Interest |
12,538 |
142,416 |
+0 |
| Coffee "C"(NYBOT) |
| Sep06 |
060808 |
106.50 |
107.40 |
105.25 |
107.10 |
-0.05 |
11,119 |
61,054 |
+0 |
| Dec06 |
060808 |
110.30 |
111.25 |
109.25 |
111.05 |
-0.05 |
5,985 |
39,328 |
+0 |
| Mar07 |
060808 |
114.00 |
114.75 |
112.80 |
114.75 |
-0.05 |
721 |
8,509 |
+0 |
| May07 |
060808 |
116.00 |
116.95 |
115.50 |
116.95 |
-0.05 |
424 |
3,191 |
+0 |
| Jul07 |
060808 |
118.50 |
119.15 |
118.00 |
119.15 |
-0.05 |
33 |
1,697 |
+0 |
| Sep07 |
060808 |
121.35 |
121.35 |
121.35 |
121.35 |
-0.05 |
60 |
1,752 |
+0 |
| Total Volume and Open Interest |
18,394 |
117,372 |
+0 |
| Orange Juice(NYBOT) |
| Sep06 |
060808 |
171.45 |
172.20 |
170.00 |
170.35 |
-1.20 |
1,117 |
15,974 |
+0 |
| Nov06 |
060808 |
172.40 |
173.00 |
171.25 |
171.65 |
-1.00 |
415 |
7,935 |
+0 |
| Jan07 |
060808 |
170.50 |
171.50 |
170.00 |
170.00 |
-1.00 |
27 |
3,918 |
+0 |
| Mar07 |
060808 |
171.00 |
171.00 |
170.00 |
170.00 |
-1.00 |
40 |
730 |
+0 |
| May07 |
060808 |
170.00 |
170.00 |
170.00 |
170.00 |
-0.50 |
0 |
131 |
+0 |
| Total Volume and Open Interest |
1,599 |
28,721 |
+0 |
| Sugar #11(NYBOT) |
| Oct06 |
060808 |
14.06 |
14.06 |
13.92 |
13.99 |
-0.28 |
25,828 |
242,411 |
+0 |
| Mar07 |
060808 |
14.60 |
14.60 |
14.46 |
14.50 |
-0.32 |
16,607 |
107,117 |
+0 |
| May07 |
060808 |
14.53 |
14.60 |
14.48 |
14.56 |
-0.29 |
5,958 |
47,261 |
+0 |
| Jul07 |
060808 |
14.50 |
14.57 |
14.48 |
14.53 |
-0.30 |
1,753 |
28,651 |
+0 |
| Oct07 |
060808 |
14.56 |
14.63 |
14.55 |
14.61 |
-0.27 |
456 |
24,880 |
+0 |
| Total Volume and Open Interest |
52,158 |
469,328 |
+0 |
| Sugar #14(NYBOT) |
| Sep06 |
060808 |
21.25 |
22.00 |
21.15 |
21.15 |
-0.10 |
155 |
1,252 |
+0 |
| Nov06 |
060808 |
21.50 |
21.50 |
21.40 |
21.45 |
-0.10 |
126 |
2,756 |
+0 |
| Jan07 |
060808 |
21.50 |
21.50 |
21.20 |
21.20 |
-0.41 |
110 |
1,551 |
+0 |
| Mar07 |
060808 |
21.50 |
21.50 |
21.40 |
21.40 |
-0.21 |
5 |
2,012 |
+0 |
| May07 |
060808 |
21.50 |
21.58 |
21.45 |
21.58 |
-0.03 |
16 |
1,398 |
+0 |
| Total Volume and Open Interest |
507 |
10,613 |
+0 |
| London Cocoa(LCE) |
| Sep06 |
060808 |
847 |
860 |
843 |
852 |
+7 |
2,100 |
0 |
-52,412 |
| Dec06 |
060808 |
879 |
886 |
869 |
879 |
+8 |
1,390 |
0 |
-47,927 |
| Mar07 |
060808 |
889 |
900 |
883 |
893 |
+8 |
733 |
0 |
-36,062 |
| May07 |
060808 |
895 |
906 |
895 |
904 |
+7 |
133 |
0 |
-11,289 |
| Jul07 |
060808 |
915 |
915 |
915 |
915 |
+7 |
51 |
0 |
-5,201 |
| Sep07 |
060808 |
926 |
926 |
926 |
926 |
+7 |
68 |
0 |
-8,406 |
| Dec07 |
060808 |
930 |
938 |
930 |
938 |
+7 |
106 |
0 |
-11,035 |
| Total Volume and Open Interest |
5,947 |
175,605 |
+0 |
| London Coffee(LCE) |
| Sep06 |
060808 |
1384.00 |
1395.00 |
1384.00 |
1394.00 |
-4.00 |
4,082 |
0 |
-49,401 |
| Nov06 |
060808 |
1376.00 |
1384.00 |
1365.00 |
1380.00 |
+5.00 |
4,863 |
0 |
-52,814 |
| Jan07 |
060808 |
1312.00 |
1318.00 |
1302.00 |
1314.00 |
-2.00 |
1,712 |
0 |
-21,077 |
| Mar07 |
060808 |
1281.00 |
1284.00 |
1279.00 |
1284.00 |
-9.00 |
671 |
0 |
-5,153 |
| May07 |
060808 |
1280.00 |
1280.00 |
1279.00 |
1280.00 |
-16.00 |
69 |
0 |
-2,253 |
| Jul07 |
060808 |
1281.00 |
1281.00 |
1279.00 |
1279.00 |
-24.00 |
3 |
0 |
-863 |
| Total Volume and Open Interest |
10,711 |
131,799 |
+0 |
| London Sugar(LCE) |
| Aug06 |
060714 |
486.00 |
490.00 |
467.80 |
472.30 |
-13.80 |
3,712 |
4,360 |
-1,637 |
| Oct06 |
060808 |
429.50 |
430.00 |
424.00 |
426.20 |
-4.80 |
2,770 |
0 |
-30,511 |
| Dec06 |
060808 |
424.30 |
425.40 |
421.50 |
422.80 |
-4.20 |
352 |
0 |
-11,728 |
| Mar07 |
060808 |
404.40 |
405.00 |
401.50 |
402.00 |
-4.00 |
249 |
0 |
-11,562 |
| May07 |
060808 |
403.00 |
404.00 |
403.00 |
403.00 |
-3.30 |
48 |
0 |
-4,183 |
| Total Volume and Open Interest |
3,330 |
62,127 |
+0 |
| Cotton(NYBOT) |
| Oct06 |
060808 |
54.70 |
54.80 |
54.35 |
54.75 |
-0.05 |
403 |
3,813 |
+0 |
| Dec06 |
060808 |
56.70 |
56.75 |
56.30 |
56.53 |
-0.35 |
7,817 |
121,566 |
+0 |
| Mar07 |
060808 |
59.60 |
59.60 |
59.10 |
59.35 |
-0.33 |
314 |
28,618 |
+0 |
| May07 |
060808 |
60.20 |
60.20 |
59.90 |
60.20 |
-0.20 |
18 |
1,512 |
+0 |
| Jul07 |
060808 |
60.90 |
60.95 |
60.90 |
60.95 |
-0.20 |
0 |
2,384 |
+0 |
| Oct07 |
060808 |
62.10 |
62.10 |
62.10 |
62.10 |
-0.30 |
0 |
44 |
+0 |
| Total Volume and Open Interest |
8,578 |
163,290 |
+0 |
| Lumber(CME) |
| Sep06 |
060808 |
278.0 |
282.0 |
271.0 |
272.1 |
-5.9 |
647 |
0 |
-3,527 |
| Nov06 |
060808 |
281.3 |
282.2 |
273.8 |
273.9 |
-5.1 |
443 |
0 |
-3,089 |
| Jan07 |
060808 |
289.6 |
290.5 |
285.9 |
286.5 |
-4.5 |
18 |
148 |
+3 |
| Mar07 |
060808 |
296.5 |
298.8 |
295.1 |
295.3 |
-2.7 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
880 |
6,804 |
+0 |
| Crude Oil(NYM) |
| Sep06 |
060808 |
76.70 |
77.45 |
76.15 |
76.31 |
-0.67 |
76,388 |
225,814 |
+0 |
| Oct06 |
060808 |
78.10 |
78.80 |
77.60 |
77.72 |
-0.70 |
50,502 |
146,619 |
+0 |
| Nov06 |
060808 |
78.75 |
79.40 |
78.30 |
78.42 |
-0.73 |
13,572 |
49,677 |
+0 |
| Dec06 |
060808 |
79.25 |
79.90 |
78.75 |
78.87 |
-0.80 |
19,834 |
115,332 |
+0 |
| Jan07 |
060808 |
79.40 |
79.95 |
79.10 |
79.23 |
-0.85 |
6,291 |
46,278 |
+0 |
| Feb07 |
060808 |
79.80 |
79.95 |
79.51 |
79.51 |
-0.88 |
3,457 |
20,398 |
+0 |
| Mar07 |
060808 |
79.71 |
79.71 |
79.71 |
79.71 |
-0.91 |
5,989 |
26,110 |
+0 |
| Apr07 |
060808 |
80.30 |
80.30 |
79.84 |
79.84 |
-0.93 |
1,269 |
35,117 |
+0 |
| May07 |
060808 |
80.30 |
80.30 |
79.92 |
79.92 |
-0.95 |
1,583 |
29,502 |
+0 |
| Jun07 |
060808 |
80.15 |
80.75 |
79.93 |
79.93 |
-0.97 |
3,465 |
54,586 |
+0 |
| Jul07 |
060808 |
80.30 |
80.30 |
79.87 |
79.87 |
-0.99 |
600 |
14,221 |
+0 |
| Aug07 |
060808 |
80.30 |
80.30 |
79.77 |
79.77 |
-0.99 |
850 |
8,717 |
+0 |
| Sep07 |
060808 |
79.65 |
79.65 |
79.65 |
79.65 |
-0.99 |
1,625 |
10,936 |
+0 |
| Oct07 |
060808 |
79.50 |
79.50 |
79.50 |
79.50 |
-1.01 |
1,100 |
7,486 |
+0 |
| Nov07 |
060808 |
79.36 |
79.36 |
79.36 |
79.36 |
-1.02 |
500 |
8,867 |
+0 |
| Dec07 |
060808 |
79.50 |
79.80 |
79.22 |
79.22 |
-1.03 |
4,309 |
116,527 |
+0 |
| Total Volume and Open Interest |
196,865 |
1,155,227 |
+0 |
| Heating Oil(NYM) |
| Sep06 |
060808 |
213.30 |
215.90 |
211.10 |
211.64 |
-2.71 |
24,242 |
65,485 |
+0 |
| Oct06 |
060808 |
218.80 |
220.80 |
217.40 |
217.80 |
-2.03 |
12,314 |
29,631 |
+0 |
| Nov06 |
060808 |
223.50 |
225.50 |
222.40 |
222.90 |
-1.68 |
3,100 |
12,246 |
+0 |
| Dec06 |
060808 |
228.00 |
229.00 |
226.95 |
226.95 |
-1.63 |
2,104 |
18,478 |
+0 |
| Jan07 |
060808 |
231.10 |
233.25 |
230.10 |
230.10 |
-1.58 |
531 |
17,382 |
+0 |
| Feb07 |
060808 |
232.80 |
235.00 |
231.85 |
231.85 |
-1.53 |
280 |
8,797 |
+0 |
| Mar07 |
060808 |
231.75 |
234.00 |
230.70 |
230.70 |
-1.53 |
213 |
5,553 |
+0 |
| Apr07 |
060808 |
227.25 |
227.25 |
226.00 |
226.30 |
-1.43 |
208 |
6,176 |
+0 |
| May07 |
060808 |
221.55 |
221.55 |
221.55 |
221.55 |
-1.28 |
210 |
2,093 |
+0 |
| Jun07 |
060808 |
221.40 |
221.40 |
219.85 |
219.85 |
-1.18 |
311 |
10,026 |
+0 |
| Jul07 |
060808 |
220.70 |
220.70 |
220.70 |
220.70 |
-1.13 |
0 |
691 |
+0 |
| Aug07 |
060808 |
222.55 |
222.55 |
222.55 |
222.55 |
-1.08 |
0 |
618 |
+0 |
| Total Volume and Open Interest |
44,354 |
182,524 |
+0 |
| Unleaded Gas(NYM) |
| Sep06 |
060808 |
221.75 |
224.00 |
218.50 |
222.63 |
-2.53 |
27,197 |
56,171 |
+0 |
| Oct06 |
060808 |
212.00 |
215.25 |
211.00 |
214.62 |
-2.50 |
6,840 |
14,165 |
+0 |
| Nov06 |
060808 |
205.00 |
209.12 |
205.00 |
209.12 |
-1.10 |
1,276 |
4,398 |
+0 |
| Dec06 |
060808 |
203.42 |
203.42 |
203.42 |
203.42 |
-0.60 |
533 |
7,168 |
+0 |
| Jan07 |
060808 |
199.00 |
201.32 |
198.50 |
201.32 |
-0.10 |
6 |
1,968 |
+0 |
| Total Volume and Open Interest |
35,852 |
83,870 |
+0 |
| RBOB Gasoline(NYMEX) |
| Sep06 |
060808 |
232.40 |
232.50 |
226.00 |
227.20 |
-4.80 |
5,929 |
18,994 |
-251 |
| Oct06 |
060808 |
221.00 |
221.00 |
218.00 |
220.62 |
-3.53 |
4,115 |
17,406 |
+1,151 |
| Nov06 |
060808 |
213.00 |
217.12 |
213.00 |
217.12 |
-2.68 |
1,735 |
5,379 |
-333 |
| Dec06 |
060808 |
211.50 |
212.87 |
211.00 |
212.87 |
-1.68 |
1,592 |
5,675 |
+483 |
| Jan07 |
060808 |
212.17 |
212.17 |
212.17 |
212.17 |
-1.38 |
939 |
2,049 |
+250 |
| Feb07 |
060808 |
214.47 |
214.47 |
214.47 |
214.47 |
-1.33 |
429 |
1,418 |
+46 |
| Mar07 |
060808 |
217.17 |
217.17 |
217.17 |
217.17 |
-1.33 |
287 |
1,156 |
+202 |
| Apr07 |
060808 |
235.72 |
235.72 |
235.72 |
235.72 |
-1.28 |
88 |
1,262 |
-80 |
| May07 |
060808 |
237.57 |
237.57 |
237.57 |
237.57 |
-1.23 |
6 |
1,229 |
+3 |
| Jun07 |
060808 |
238.37 |
238.37 |
238.37 |
238.37 |
-1.23 |
4 |
323 |
+4 |
| Total Volume and Open Interest |
15,129 |
55,199 |
+1,477 |
| e-MiNY RBOB Gasoline(NYMEX) |
| Sep06 |
060808 |
234.70 |
234.70 |
227.20 |
227.20 |
-4.80 |
4 |
10 |
+0 |
| Oct06 |
060808 |
220.62 |
220.62 |
220.62 |
220.62 |
-3.53 |
|
|
|
| Nov06 |
060808 |
217.12 |
217.12 |
217.12 |
217.12 |
-2.68 |
|
|
|
| Dec06 |
060808 |
212.87 |
212.87 |
212.87 |
212.87 |
-1.68 |
|
|
|
| Total Volume and Open Interest |
4 |
10 |
|
| Natural Gas(NYM) |
| Sep06 |
060808 |
6.940 |
7.240 |
6.890 |
7.158 |
+0.251 |
22,491 |
110,377 |
+0 |
| Oct06 |
060808 |
7.110 |
7.410 |
7.090 |
7.349 |
+0.226 |
15,443 |
87,266 |
+0 |
| Nov06 |
060808 |
8.660 |
8.890 |
8.630 |
8.879 |
+0.156 |
6,159 |
44,634 |
+0 |
| Dec06 |
060808 |
10.140 |
10.350 |
10.080 |
10.289 |
+0.081 |
2,738 |
44,261 |
+0 |
| Jan07 |
060808 |
10.800 |
11.040 |
10.800 |
11.004 |
+0.076 |
3,539 |
55,604 |
+0 |
| Feb07 |
060808 |
10.900 |
11.050 |
10.840 |
11.024 |
+0.076 |
460 |
29,648 |
+0 |
| Mar07 |
060808 |
10.690 |
10.840 |
10.600 |
10.799 |
+0.076 |
1,839 |
73,092 |
+0 |
| Apr07 |
060808 |
8.535 |
8.630 |
8.535 |
8.619 |
+0.083 |
1,247 |
48,083 |
+0 |
| May07 |
060808 |
8.350 |
8.450 |
8.350 |
8.447 |
+0.083 |
1,525 |
24,366 |
+0 |
| Jun07 |
060808 |
8.470 |
8.526 |
8.470 |
8.526 |
+0.083 |
435 |
13,912 |
+0 |
| Jul07 |
060808 |
8.610 |
8.624 |
8.570 |
8.624 |
+0.083 |
159 |
10,776 |
+0 |
| Aug07 |
060808 |
8.700 |
8.702 |
8.650 |
8.702 |
+0.083 |
1,201 |
11,354 |
+0 |
| Sep07 |
060808 |
8.700 |
8.800 |
8.700 |
8.792 |
+0.078 |
60 |
11,549 |
+0 |
| Oct07 |
060808 |
8.950 |
8.950 |
8.880 |
8.932 |
+0.073 |
672 |
28,258 |
+0 |
| Nov07 |
060808 |
9.770 |
9.770 |
9.752 |
9.752 |
+0.083 |
105 |
14,483 |
+0 |
| Dec07 |
060808 |
10.580 |
10.580 |
10.562 |
10.562 |
+0.088 |
3 |
28,259 |
+0 |
| Total Volume and Open Interest |
63,589 |
930,808 |
+0 |
| Brent Crude Oil(ICE) |
| Sep06 |
060808 |
78.30 |
78.38 |
77.45 |
77.55 |
-0.75 |
59,645 |
0 |
-60,910 |
| Oct06 |
060808 |
78.10 |
78.24 |
77.23 |
77.36 |
-0.80 |
89,971 |
0 |
-157,230 |
| Nov06 |
060808 |
78.03 |
78.34 |
77.38 |
77.51 |
-0.81 |
46,295 |
0 |
-58,787 |
| Dec06 |
060808 |
78.20 |
78.68 |
77.61 |
77.75 |
-0.88 |
17,964 |
0 |
-68,711 |
| Jan07 |
060808 |
78.50 |
79.11 |
77.90 |
78.04 |
-0.91 |
7,511 |
0 |
-20,165 |
| Feb07 |
060808 |
78.76 |
79.38 |
78.33 |
78.33 |
-0.93 |
2,490 |
0 |
-15,054 |
| Mar07 |
060808 |
79.07 |
79.07 |
78.52 |
78.52 |
-0.95 |
587 |
0 |
-11,172 |
| Apr07 |
060808 |
78.91 |
79.13 |
78.63 |
78.63 |
-0.96 |
110 |
0 |
-20,317 |
| May07 |
060808 |
79.45 |
79.64 |
78.70 |
78.70 |
-0.95 |
7 |
0 |
-5,278 |
| Jun07 |
060808 |
79.17 |
79.63 |
78.69 |
78.69 |
-0.97 |
373 |
0 |
-17,836 |
| Jul07 |
060808 |
79.44 |
79.44 |
78.64 |
78.64 |
-0.98 |
|
|
|
| Aug07 |
060808 |
79.37 |
79.37 |
78.56 |
78.56 |
-0.97 |
|
|
|
| Sep07 |
060808 |
79.02 |
79.02 |
78.46 |
78.46 |
-0.94 |
|
|
|
| Oct07 |
060808 |
78.36 |
78.36 |
78.36 |
78.36 |
-0.91 |
|
|
|
| Total Volume and Open Interest |
178,577 |
514,209 |
+0 |
| Gas Oil(ICE) |
| Aug06 |
060808 |
666.25 |
670.75 |
661.50 |
668.50 |
+1.50 |
19,607 |
0 |
-23,882 |
| Sep06 |
060808 |
673.75 |
678.00 |
668.00 |
675.50 |
+0.75 |
36,509 |
0 |
-80,705 |
| Oct06 |
060808 |
681.25 |
685.75 |
677.00 |
683.75 |
+1.00 |
16,493 |
0 |
-35,485 |
| Nov06 |
060808 |
688.75 |
693.00 |
685.25 |
691.75 |
+1.25 |
9,127 |
0 |
-19,700 |
| Dec06 |
060808 |
698.00 |
699.25 |
692.00 |
698.75 |
+1.25 |
4,736 |
0 |
-35,499 |
| Jan07 |
060808 |
704.25 |
706.25 |
699.25 |
705.50 |
+1.50 |
1,682 |
0 |
-16,976 |
| Feb07 |
060808 |
709.00 |
710.25 |
705.00 |
710.25 |
+1.50 |
215 |
0 |
-4,628 |
| Mar07 |
060808 |
709.50 |
710.00 |
704.50 |
710.00 |
+1.75 |
60 |
0 |
-6,055 |
| Apr07 |
060808 |
707.25 |
707.25 |
707.25 |
707.25 |
+1.50 |
|
|
|
| May07 |
060808 |
702.75 |
704.75 |
702.75 |
704.75 |
+1.50 |
|
|
|
| Total Volume and Open Interest |
91,313 |
|
|
| US Dollar Index(NYBOT) |
| Sep06 |
060808 |
84.65 |
84.74 |
84.28 |
84.48 |
-0.05 |
4,397 |
15,307 |
+0 |
| Dec06 |
060808 |
84.16 |
84.28 |
83.85 |
84.11 |
-0.05 |
137 |
2,282 |
+0 |
| Mar07 |
060808 |
83.60 |
83.76 |
83.60 |
83.76 |
-0.05 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
4,534 |
17,599 |
+0 |
| Australian Dollar(CME) |
| Sep06 |
060808 |
75.97 |
76.30 |
75.85 |
76.15 |
-0.11 |
136 |
0 |
-63,508 |
| Dec06 |
060808 |
76.01 |
76.01 |
76.01 |
76.01 |
-0.11 |
6 |
0 |
-954 |
| Mar07 |
060808 |
75.88 |
75.88 |
75.88 |
75.88 |
-0.11 |
|
|
|
| Total Volume and Open Interest |
27,152 |
64,577 |
+0 |
| British Pound(CME) |
| Sep06 |
060808 |
190.75 |
191.61 |
190.55 |
191.06 |
+0.34 |
1,218 |
0 |
-124,957 |
| Dec06 |
060808 |
191.90 |
191.90 |
191.32 |
191.32 |
+0.25 |
133 |
0 |
-510 |
| Mar07 |
060808 |
191.25 |
191.42 |
191.25 |
191.42 |
+0.10 |
|
|
|
| Total Volume and Open Interest |
89,163 |
125,484 |
+0 |
| Canadian Dollar(CME) |
| Sep06 |
060808 |
89.53 |
89.53 |
89.19 |
89.28 |
-0.19 |
2,698 |
0 |
-82,826 |
| Dec06 |
060808 |
89.68 |
89.68 |
89.55 |
89.55 |
-0.19 |
10 |
0 |
-3,277 |
| Mar07 |
060808 |
89.80 |
89.82 |
89.80 |
89.82 |
-0.19 |
1 |
0 |
-363 |
| Jun07 |
060808 |
90.09 |
90.09 |
90.09 |
90.09 |
-0.19 |
2 |
0 |
-265 |
| Total Volume and Open Interest |
48,065 |
86,889 |
+0 |
| Japanese Yen(CME) |
| Sep06 |
060808 |
87.42 |
87.75 |
87.15 |
87.49 |
+0.09 |
55,518 |
0 |
-183,023 |
| Dec06 |
060808 |
88.60 |
88.60 |
88.59 |
88.59 |
+0.08 |
237 |
0 |
-20,459 |
| Mar07 |
060808 |
89.69 |
89.69 |
89.69 |
89.69 |
+0.08 |
|
|
|
| Total Volume and Open Interest |
123,758 |
203,549 |
+0 |
| Swiss Franc(CME) |
| Sep06 |
060808 |
81.95 |
82.30 |
81.75 |
82.04 |
+0.07 |
25,778 |
0 |
-70,759 |
| Dec06 |
060808 |
82.90 |
82.90 |
82.80 |
82.80 |
+0.07 |
|
|
|
| Mar07 |
060808 |
83.54 |
83.54 |
83.54 |
83.54 |
+0.07 |
|
|
|
| Total Volume and Open Interest |
58,839 |
71,624 |
+0 |
| EuroFX(CME) |
| Sep06 |
060808 |
128.73 |
129.20 |
128.50 |
128.89 |
+0.13 |
80,021 |
0 |
-174,805 |
| Dec06 |
060808 |
129.42 |
129.62 |
129.37 |
129.57 |
+0.13 |
123 |
0 |
-1,858 |
| Mar07 |
060808 |
130.15 |
130.15 |
130.15 |
130.15 |
+0.13 |
|
|
|
| Total Volume and Open Interest |
182,881 |
176,918 |
+0 |
| Mexican Peso(CME) |
| Sep06 |
060808 |
9180.0 |
9180.0 |
9130.0 |
9167.0 |
unch |
3,341 |
0 |
-60,282 |
| Dec06 |
060808 |
5.2 |
0.9 |
5.2 |
0.9 |
unch |
|
|
|
| Total Volume and Open Interest |
25,744 |
85,088 |
+0 |
| 30-Year T-Bonds(CBOT) |
| Sep06 |
060808 |
109~03 |
109~19 |
108~28 |
108~31 |
-0~04 |
357,688 |
778,854 |
+0 |
| Dec06 |
060808 |
109~09 |
109~29 |
109~07 |
109~08 |
-0~04 |
7,135 |
25,354 |
+0 |
| Mar07 |
060808 |
109~05 |
109~05 |
109~05 |
109~05 |
-0~04 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
380,693 |
804,231 |
+0 |
| 10-Year T-Notes(CBOT) |
| Sep06 |
060808 |
106~125 |
106~200 |
106~080 |
106~135 |
+0~015 |
995,618 |
2,108,939 |
+0 |
| Dec06 |
060808 |
106~115 |
106~195 |
106~085 |
106~130 |
+0~015 |
21,313 |
100,113 |
+0 |
| Total Volume and Open Interest |
1,025,311 |
2,209,059 |
+0 |
| 5-Year T-Notes(CBOT) |
| Sep06 |
060808 |
104~110 |
104~170 |
104~100 |
104~155 |
+0~030 |
29,387 |
1,339,985 |
+1,339,985 |
| Dec06 |
060808 |
104~125 |
104~175 |
104~125 |
104~175 |
+0~030 |
3,545 |
30,227 |
+30,227 |
| Total Volume and Open Interest |
493,095 |
1,370,212 |
+1,370,212 |
| 2 Year T-Notes(CBOT) |
| Sep06 |
060808 |
101~096 |
101~106 |
101~092 |
101~105 |
+0~008 |
28,857 |
637,414 |
+0 |
| Dec06 |
060808 |
101~113 |
101~113 |
101~113 |
101~113 |
+0~008 |
1,011 |
34,526 |
+0 |
| Total Volume and Open Interest |
204,480 |
671,940 |
+0 |
| Eurodollars(CME) |
| Sep06 |
060808 |
94.525 |
94.575 |
94.520 |
94.570 |
+0.035 |
11,565 |
0 |
-1,547,799 |
| Dec06 |
060808 |
94.540 |
94.580 |
94.525 |
94.570 |
+0.020 |
195,000 |
0 |
-1,542,525 |
| Mar07 |
060808 |
94.635 |
94.670 |
94.620 |
94.665 |
+0.020 |
142,000 |
0 |
-1,177,070 |
| Jun07 |
060808 |
94.745 |
94.800 |
94.730 |
94.795 |
+0.035 |
2,461 |
0 |
-989,843 |
| Sep07 |
060808 |
94.835 |
94.890 |
94.825 |
94.885 |
+0.040 |
5,891 |
0 |
-1,029,765 |
| Dec07 |
060808 |
94.860 |
94.925 |
94.860 |
94.915 |
+0.035 |
782 |
0 |
-878,146 |
| Mar08 |
060808 |
94.870 |
94.925 |
94.870 |
94.920 |
+0.035 |
5,972 |
0 |
-565,600 |
| Jun08 |
060808 |
94.860 |
94.910 |
94.860 |
94.910 |
+0.035 |
5,741 |
0 |
-372,143 |
| Sep08 |
060808 |
94.840 |
94.890 |
94.840 |
94.885 |
+0.030 |
4,103 |
0 |
-288,668 |
| Dec08 |
060808 |
94.800 |
94.845 |
94.800 |
94.845 |
+0.030 |
6,883 |
0 |
-267,297 |
| Mar09 |
060808 |
94.780 |
94.820 |
94.775 |
94.815 |
+0.025 |
7,728 |
0 |
-239,665 |
| Jun09 |
060808 |
94.745 |
94.775 |
94.735 |
94.775 |
+0.025 |
5,872 |
0 |
-179,441 |
| Sep09 |
060808 |
94.705 |
94.730 |
94.700 |
94.730 |
+0.020 |
2,416 |
0 |
-126,294 |
| Dec09 |
060808 |
94.660 |
94.680 |
94.655 |
94.680 |
+0.015 |
2,567 |
0 |
-118,434 |
| Mar10 |
060808 |
94.640 |
94.655 |
94.630 |
94.655 |
+0.015 |
3,148 |
0 |
-102,929 |
| Jun10 |
060808 |
94.605 |
94.620 |
94.605 |
94.620 |
+0.015 |
2,623 |
0 |
-87,765 |
| Sep10 |
060808 |
94.565 |
94.580 |
94.555 |
94.580 |
+0.010 |
3,985 |
0 |
-93,203 |
| Dec10 |
060808 |
94.525 |
94.540 |
94.515 |
94.540 |
+0.010 |
2,409 |
0 |
-73,720 |
| Total Volume and Open Interest |
3,327,244 |
9,919,899 |
+0 |
| 3-Mth Euro-Yen(CME) |
| Sep06 |
060808 |
99.51 |
99.51 |
99.51 |
99.51 |
-0.01 |
54 |
0 |
-11,913 |
| Dec06 |
060808 |
99.34 |
99.34 |
99.34 |
99.34 |
-0.01 |
5 |
0 |
-14,355 |
| Mar07 |
060808 |
99.17 |
99.17 |
99.17 |
99.17 |
-0.01 |
260 |
0 |
-5,323 |
| Jun07 |
060808 |
99.03 |
99.03 |
99.03 |
99.03 |
-0.01 |
|
|
|
| Sep07 |
060808 |
98.90 |
98.90 |
98.90 |
98.90 |
unch |
40 |
0 |
-1,704 |
| Dec07 |
060808 |
98.77 |
98.78 |
98.77 |
98.77 |
unch |
40 |
0 |
-2,637 |
| Mar08 |
060808 |
98.66 |
98.66 |
98.66 |
98.66 |
unch |
|
|
|
| Jun08 |
060808 |
98.58 |
98.58 |
98.58 |
98.58 |
unch |
|
|
|
| Sep08 |
060808 |
98.47 |
98.47 |
98.47 |
98.47 |
-0.01 |
|
|
|
| Dec08 |
060808 |
98.35 |
98.35 |
98.35 |
98.35 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
399 |
|
|
| 3-Mth Euro-Yen(SIMEX) |
| Sep06 |
060808 |
99.52 |
99.52 |
99.51 |
99.51 |
-0.01 |
4 |
0 |
-63,109 |
| Dec06 |
060808 |
99.34 |
99.34 |
99.34 |
99.34 |
-0.01 |
357 |
0 |
-101,116 |
| Mar07 |
060808 |
99.18 |
99.18 |
99.17 |
99.17 |
-0.01 |
1,069 |
0 |
-58,231 |
| Jun07 |
060808 |
99.03 |
99.03 |
99.03 |
99.03 |
-0.01 |
308 |
0 |
-28,350 |
| Sep07 |
060808 |
98.91 |
98.91 |
98.90 |
98.90 |
-0.01 |
1,672 |
0 |
-16,251 |
| Dec07 |
060808 |
98.79 |
98.79 |
98.77 |
98.77 |
-0.01 |
345 |
0 |
-42,559 |
| Mar08 |
060808 |
98.66 |
98.66 |
98.66 |
98.66 |
-0.01 |
|
|
|
| Jun08 |
060808 |
98.57 |
98.57 |
98.57 |
98.57 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
3,755 |
332,825 |
+0 |
| German Euro-Bund(EUREX) |
| Sep06 |
060808 |
116.87 |
117.10 |
116.82 |
116.97 |
+0.05 |
1,244,310 |
1,465,022 |
+8,722 |
| Dec06 |
060808 |
116.18 |
116.39 |
116.18 |
116.28 |
+0.05 |
1,423 |
15,424 |
+266 |
| Mar07 |
060808 |
116.07 |
116.07 |
116.07 |
116.07 |
+0.05 |
153 |
10 |
+0 |
| Total Volume and Open Interest |
1,245,886 |
1,480,456 |
+8,988 |
| German Euro-Bobl(EUREX) |
| Sep06 |
060704 |
109.03 |
109.14 |
109.01 |
109.09 |
-0.40 |
599,908 |
709,345 |
+222,612 |
| Dec06 |
060808 |
109.34 |
109.40 |
109.34 |
109.40 |
+0.01 |
213 |
602 |
+100 |
| Mar07 |
060808 |
109.19 |
109.19 |
109.19 |
109.19 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
697,547 |
1,007,083 |
-24,920 |
| Long Gilt(LIFFE) |
| Sep06 |
060808 |
109~06 |
109~11 |
109~01 |
109~08 |
+0~01 |
42,503 |
0 |
-264,694 |
| Dec06 |
060808 |
109~00 |
109~00 |
109~00 |
109~00 |
+0~01 |
|
|
|
| Total Volume and Open Interest |
94,137 |
264,695 |
+0 |
| 3-Mth Short Sterling(LIFFE) |
| Sep06 |
060808 |
94.96 |
94.96 |
94.96 |
94.96 |
-0.02 |
|
|
|
| Dec06 |
060808 |
94.79 |
94.79 |
94.79 |
94.79 |
-0.03 |
|
|
|
| Mar07 |
060808 |
94.71 |
94.71 |
94.71 |
94.71 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
624,644 |
2,108,189 |
+0 |
| 3-Mth Euribor(LIFFE) |
| Sep06 |
060808 |
96.655 |
96.670 |
96.655 |
96.660 |
unch |
131,229 |
628,253 |
-19,920 |
| Dec06 |
060808 |
96.385 |
96.410 |
96.380 |
96.390 |
unch |
204,012 |
794,390 |
+9,024 |
| Mar07 |
060808 |
96.285 |
96.315 |
96.275 |
96.295 |
+0.005 |
213,053 |
603,418 |
-5,496 |
| Total Volume and Open Interest |
1,095,346 |
3,693,645 |
-10,092 |
| 3-Mth Aus T-Bills(SFE) |
| Sep06 |
060808 |
93.77 |
93.79 |
93.76 |
93.79 |
+0.01 |
5,795 |
0 |
-126,415 |
| Dec06 |
060808 |
93.67 |
93.70 |
93.66 |
93.69 |
unch |
17,050 |
0 |
-284,418 |
| Mar07 |
060808 |
93.65 |
93.69 |
93.65 |
93.68 |
unch |
12,255 |
0 |
-102,698 |
| Jun07 |
060808 |
93.67 |
93.70 |
93.67 |
93.70 |
unch |
1,806 |
0 |
-53,391 |
| Sep07 |
060808 |
93.70 |
93.73 |
93.70 |
93.73 |
unch |
118 |
0 |
-28,981 |
| Dec07 |
060808 |
93.73 |
93.74 |
93.73 |
93.74 |
unch |
279 |
0 |
-27,007 |
| Mar08 |
060808 |
93.72 |
93.74 |
93.72 |
93.74 |
+0.01 |
199 |
0 |
-12,684 |
| Jun08 |
060808 |
93.73 |
93.73 |
93.73 |
93.73 |
+0.01 |
199 |
0 |
-7,924 |
| Sep08 |
060808 |
93.71 |
93.71 |
93.71 |
93.71 |
+0.01 |
|
|
|
| Dec08 |
060808 |
93.70 |
93.70 |
93.70 |
93.70 |
+0.01 |
5 |
0 |
-1,215 |
| Total Volume and Open Interest |
37,711 |
|
|
| 10-Year Aus T-Bonds(SFE) |
| Sep06 |
060808 |
94.24 |
94.25 |
94.22 |
94.25 |
unch |
21,808 |
0 |
-369,935 |
| Dec06 |
060808 |
94.25 |
94.25 |
94.25 |
94.25 |
unch |
|
|
|
| Total Volume and Open Interest |
21,808 |
|
|
| 3-Year Aus T-Bonds(SFE) |
| Sep06 |
060808 |
94.14 |
94.16 |
94.13 |
94.15 |
unch |
74,978 |
0 |
-507,161 |
| Dec06 |
060808 |
94.15 |
94.15 |
94.15 |
94.15 |
unch |
|
|
|
| Total Volume and Open Interest |
74,978 |
|
|
| Gold(CMX) |
| Aug06 |
060808 |
642.5 |
646.0 |
640.0 |
645.7 |
-2.1 |
97 |
1,868 |
+0 |
| Oct06 |
060808 |
648.5 |
652.0 |
645.5 |
650.9 |
-2.2 |
1,003 |
23,223 |
+0 |
| Dec06 |
060808 |
655.0 |
658.8 |
652.3 |
657.3 |
-2.2 |
32,178 |
204,655 |
+0 |
| Feb07 |
060808 |
663.0 |
665.5 |
663.0 |
663.8 |
-2.2 |
693 |
17,313 |
+0 |
| Apr07 |
060808 |
669.0 |
670.2 |
669.0 |
670.2 |
-2.2 |
6 |
2,555 |
+0 |
| Jun07 |
060808 |
677.8 |
677.8 |
676.5 |
676.5 |
-2.2 |
30 |
17,411 |
+0 |
| Aug07 |
060808 |
682.6 |
682.6 |
682.6 |
682.6 |
-2.2 |
0 |
1,318 |
+0 |
| Oct07 |
060808 |
688.8 |
688.8 |
688.8 |
688.8 |
-2.2 |
0 |
3,000 |
+0 |
| Dec07 |
060808 |
690.0 |
695.0 |
690.0 |
695.0 |
-2.2 |
35 |
20,120 |
+0 |
| Feb08 |
060808 |
701.1 |
701.1 |
701.1 |
701.1 |
-2.2 |
1 |
1,539 |
+0 |
| Apr08 |
060808 |
51.8 |
51.8 |
51.8 |
51.8 |
-2.2 |
|
|
|
| Jun08 |
060808 |
713.4 |
713.4 |
713.4 |
713.4 |
-2.2 |
0 |
1,173 |
+0 |
| Total Volume and Open Interest |
34,047 |
308,224 |
+0 |
| Silver(CMX) |
| Sep06 |
060808 |
1218.0 |
1234.0 |
1213.0 |
1226.0 |
-0.5 |
13,561 |
48,549 |
+0 |
| Dec06 |
060808 |
1234.0 |
1251.0 |
1230.0 |
1242.5 |
-0.1 |
3,470 |
25,546 |
+0 |
| Mar07 |
060808 |
1245.0 |
1253.7 |
1245.0 |
1253.7 |
+0.3 |
1,899 |
10,534 |
+0 |
| May07 |
060808 |
1258.6 |
1258.6 |
1258.6 |
1258.6 |
+0.6 |
0 |
2,784 |
+0 |
| Jul07 |
060808 |
1256.0 |
1276.0 |
1256.0 |
1263.5 |
+1.0 |
611 |
7,991 |
+0 |
| Sep07 |
060808 |
1266.5 |
1266.5 |
1266.5 |
1266.5 |
+2.5 |
100 |
784 |
+0 |
| Dec07 |
060808 |
1272.5 |
1272.5 |
1272.5 |
1272.5 |
+3.5 |
49 |
4,064 |
+0 |
| Total Volume and Open Interest |
19,714 |
105,551 |
+0 |
| Platinum(NYM) |
| Oct06 |
060808 |
1250.0 |
1256.0 |
1248.0 |
1256.0 |
-10.9 |
786 |
9,349 |
+0 |
| Jan07 |
060808 |
1265.0 |
1265.0 |
1262.0 |
1262.0 |
-10.9 |
154 |
602 |
+0 |
| Apr07 |
060808 |
1267.0 |
1267.0 |
1267.0 |
1267.0 |
-10.9 |
|
|
|
| Jul07 |
060808 |
616.6 |
616.6 |
616.6 |
616.6 |
-10.9 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
940 |
9,957 |
+0 |
| Palladium(NYME) |
| Sep06</ | |