|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed August 08, 2007 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Aug07 |
070808 |
838.00 |
855.00 |
838.00 |
855.00 |
+16.50 |
2,318 |
3,300 |
+0 |
| Sep07 |
070808 |
849.25 |
862.75 |
846.25 |
862.00 |
+15.00 |
4,024 |
27,419 |
+0 |
| Nov07 |
070808 |
865.00 |
879.00 |
861.50 |
878.00 |
+15.25 |
15,080 |
304,548 |
+0 |
| Jan08 |
070808 |
877.75 |
892.50 |
876.00 |
892.25 |
+15.50 |
2,224 |
31,832 |
+0 |
| Mar08 |
070808 |
887.75 |
902.00 |
887.75 |
901.50 |
+13.75 |
1,183 |
19,755 |
+0 |
| May08 |
070808 |
898.00 |
910.00 |
895.00 |
910.00 |
+15.00 |
1,338 |
22,811 |
+0 |
| Jul08 |
070808 |
907.00 |
921.00 |
905.00 |
919.00 |
+13.50 |
1,455 |
32,213 |
+0 |
| Total Volume and Open Interest |
102,071 |
497,116 |
+0 |
| Soybean Meal(CBOT) |
| Aug07 |
070808 |
226.00 |
230.30 |
226.00 |
230.30 |
+4.30 |
852 |
3,207 |
+0 |
| Sep07 |
070808 |
228.00 |
232.30 |
228.00 |
232.10 |
+4.50 |
5,514 |
35,200 |
+0 |
| Oct07 |
070808 |
230.90 |
234.70 |
230.90 |
234.30 |
+4.40 |
673 |
14,567 |
+0 |
| Dec07 |
070808 |
233.60 |
238.00 |
233.60 |
237.80 |
+4.20 |
7,768 |
87,399 |
+0 |
| Jan08 |
070808 |
236.00 |
240.10 |
236.00 |
240.00 |
+4.60 |
927 |
12,284 |
+0 |
| Mar08 |
070808 |
243.00 |
244.00 |
240.50 |
242.50 |
+4.50 |
827 |
13,305 |
+0 |
| May08 |
070808 |
245.30 |
247.00 |
244.70 |
245.30 |
+3.80 |
1,446 |
13,921 |
+0 |
| Jul08 |
070808 |
247.30 |
249.00 |
247.30 |
247.90 |
+3.70 |
519 |
12,556 |
+0 |
| Total Volume and Open Interest |
46,352 |
203,490 |
+0 |
| Soybean Oil(CBOT) |
| Aug07 |
070808 |
37.18 |
37.22 |
36.98 |
37.22 |
+0.50 |
1,023 |
2,520 |
+0 |
| Sep07 |
070808 |
36.97 |
37.57 |
36.84 |
37.39 |
+0.44 |
5,451 |
51,489 |
+0 |
| Oct07 |
070808 |
37.10 |
37.80 |
37.10 |
37.60 |
+0.42 |
1,216 |
19,245 |
+0 |
| Dec07 |
070808 |
37.71 |
38.35 |
37.61 |
38.14 |
+0.43 |
10,243 |
163,913 |
+0 |
| Jan08 |
070808 |
37.97 |
38.54 |
37.97 |
38.45 |
+0.36 |
1,288 |
16,666 |
+0 |
| Mar08 |
070808 |
38.85 |
38.85 |
38.60 |
38.81 |
+0.46 |
548 |
9,225 |
+0 |
| May08 |
070808 |
38.55 |
39.00 |
38.55 |
38.97 |
+0.47 |
793 |
8,239 |
+0 |
| Jul08 |
070808 |
39.13 |
39.21 |
39.05 |
39.18 |
+0.46 |
206 |
10,111 |
+0 |
| Total Volume and Open Interest |
57,176 |
291,157 |
+0 |
| Canola(WCE) |
| Corn(CBOT) |
| Sep07 |
070808 |
334.75 |
342.75 |
333.25 |
341.00 |
+5.75 |
12,539 |
286,941 |
+0 |
| Dec07 |
070808 |
351.75 |
359.50 |
349.75 |
358.00 |
+6.00 |
21,263 |
540,848 |
+0 |
| Mar08 |
070808 |
366.75 |
374.75 |
365.25 |
373.50 |
+6.00 |
1,395 |
100,756 |
+0 |
| May08 |
070808 |
377.25 |
384.50 |
375.50 |
383.25 |
+6.00 |
326 |
31,325 |
+0 |
| Jul08 |
070808 |
384.50 |
393.25 |
384.25 |
391.50 |
+5.75 |
1,760 |
72,301 |
+0 |
| Sep08 |
070808 |
390.25 |
397.25 |
390.25 |
395.50 |
+5.25 |
16 |
10,383 |
+0 |
| Total Volume and Open Interest |
161,114 |
1,208,534 |
+0 |
| Wheat(CBOT) |
| Sep07 |
070808 |
661.50 |
682.00 |
661.00 |
679.00 |
+16.50 |
7,824 |
165,604 |
+0 |
| Dec07 |
070808 |
682.00 |
704.00 |
681.00 |
701.00 |
+18.50 |
8,805 |
186,495 |
+0 |
| Mar08 |
070808 |
676.00 |
697.00 |
676.00 |
692.00 |
+12.50 |
1,070 |
18,428 |
+0 |
| May08 |
070808 |
643.00 |
661.00 |
643.00 |
661.00 |
+12.00 |
83 |
3,719 |
+0 |
| Jul08 |
070808 |
559.00 |
565.00 |
558.00 |
563.75 |
+4.75 |
1,099 |
44,720 |
+0 |
| Total Volume and Open Interest |
109,113 |
438,231 |
+0 |
| Wheat(KCBT) |
| Sep07 |
070808 |
648.00 |
666.00 |
646.75 |
662.00 |
+14.00 |
8,318 |
79,913 |
+0 |
| Dec07 |
070808 |
660.00 |
681.00 |
660.00 |
678.00 |
+13.75 |
5,956 |
58,262 |
+0 |
| Mar08 |
070808 |
665.00 |
676.00 |
664.75 |
672.25 |
+6.75 |
669 |
5,606 |
+0 |
| May08 |
070808 |
639.00 |
639.00 |
639.00 |
639.00 |
+8.00 |
2 |
46 |
+0 |
| Jul08 |
070808 |
562.75 |
568.50 |
562.75 |
564.00 |
+1.00 |
220 |
9,855 |
+0 |
| Total Volume and Open Interest |
22,195 |
155,365 |
+0 |
| Wheat(MGE) |
| Sep07 |
070808 |
657.25 |
672.75 |
656.75 |
671.25 |
+14.00 |
4,198 |
20,741 |
+0 |
| Dec07 |
070808 |
665.00 |
680.00 |
664.00 |
677.00 |
+12.00 |
3,272 |
28,383 |
+0 |
| Mar08 |
070808 |
672.00 |
685.00 |
670.00 |
685.00 |
+13.00 |
263 |
3,341 |
+0 |
| May08 |
070808 |
673.50 |
677.00 |
668.00 |
677.00 |
+8.00 |
17 |
141 |
+0 |
| Jul08 |
070808 |
617.00 |
626.00 |
617.00 |
623.00 |
+6.00 |
15 |
318 |
+0 |
| Total Volume and Open Interest |
9,876 |
54,900 |
+0 |
| Oats(CBOT) |
| Sep07 |
070808 |
262.00 |
264.75 |
258.75 |
259.00 |
-3.00 |
53 |
810 |
+0 |
| Dec07 |
070808 |
273.00 |
274.75 |
270.00 |
270.50 |
-1.75 |
169 |
11,160 |
+0 |
| Mar08 |
070808 |
279.75 |
281.75 |
279.50 |
280.25 |
+0.50 |
2 |
1,167 |
+0 |
| May08 |
070808 |
284.50 |
284.50 |
284.50 |
284.50 |
+4.50 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
460 |
13,188 |
+0 |
| Rough Rice(CBOT) |
| Sep07 |
070808 |
10.53 |
10.57 |
10.52 |
10.52 |
-0.01 |
122 |
4,709 |
+0 |
| Nov07 |
070808 |
10.88 |
10.90 |
10.84 |
10.85 |
-0.01 |
125 |
9,105 |
+0 |
| Jan08 |
070808 |
11.19 |
11.23 |
11.16 |
11.16 |
-0.02 |
5 |
1,365 |
+0 |
| Mar08 |
070808 |
11.47 |
11.47 |
11.45 |
11.45 |
-0.02 |
0 |
612 |
+0 |
| Total Volume and Open Interest |
577 |
15,993 |
+0 |
| Live Cattle(CME) |
| Aug07 |
070808 |
92.300 |
92.300 |
91.300 |
91.375 |
-0.525 |
7,092 |
0 |
-18,091 |
| Oct07 |
070808 |
95.875 |
96.400 |
95.350 |
95.575 |
-0.310 |
15,982 |
0 |
-145,699 |
| Dec07 |
070808 |
98.750 |
98.900 |
97.925 |
98.075 |
-0.655 |
6,189 |
0 |
-49,134 |
| Feb08 |
070808 |
98.250 |
98.450 |
97.800 |
98.325 |
-0.005 |
1,176 |
0 |
-20,915 |
| Apr08 |
070808 |
98.350 |
98.450 |
98.000 |
98.350 |
-0.150 |
1,002 |
0 |
-11,488 |
| Jun08 |
070808 |
94.200 |
94.300 |
93.875 |
93.925 |
-0.505 |
75 |
0 |
-3,418 |
| Total Volume and Open Interest |
26,628 |
249,347 |
+0 |
| Feeder Cattle(CME) |
| Aug07 |
070808 |
114.550 |
115.100 |
114.300 |
114.575 |
-0.155 |
1,706 |
0 |
-7,479 |
| Sep07 |
070808 |
114.900 |
115.450 |
114.100 |
114.350 |
-0.050 |
2,648 |
0 |
-11,098 |
| Oct07 |
070808 |
115.150 |
115.950 |
114.700 |
115.250 |
-0.050 |
2,319 |
0 |
-7,740 |
| Nov07 |
070808 |
115.400 |
115.450 |
114.700 |
115.050 |
-0.250 |
232 |
0 |
-2,455 |
| Jan08 |
070808 |
112.600 |
112.750 |
112.500 |
112.650 |
-0.150 |
58 |
0 |
-1,692 |
| Mar08 |
070808 |
110.600 |
110.600 |
110.350 |
110.500 |
-0.300 |
8 |
0 |
-365 |
| Apr08 |
070808 |
111.350 |
111.350 |
110.850 |
111.100 |
-0.400 |
6 |
0 |
-128 |
| Total Volume and Open Interest |
3,688 |
31,218 |
+0 |
| Lean Hogs(CME) |
| Aug07 |
070808 |
75.300 |
75.950 |
74.700 |
74.825 |
-0.255 |
6,115 |
0 |
-7,876 |
| Oct07 |
070808 |
72.675 |
73.650 |
71.700 |
71.950 |
-0.630 |
14,377 |
0 |
-81,672 |
| Dec07 |
070808 |
70.200 |
71.300 |
70.200 |
70.725 |
+0.425 |
6,926 |
0 |
-46,701 |
| Feb08 |
070808 |
70.750 |
70.900 |
69.650 |
70.575 |
+0.725 |
2,541 |
0 |
-17,618 |
| Apr08 |
070808 |
70.175 |
71.025 |
69.750 |
70.775 |
+1.025 |
907 |
0 |
-12,948 |
| May08 |
070808 |
74.200 |
74.700 |
74.200 |
74.700 |
+0.700 |
25 |
0 |
-1,441 |
| Jun08 |
070808 |
75.700 |
76.850 |
75.700 |
76.650 |
+1.050 |
334 |
0 |
-7,223 |
| Jul08 |
070808 |
74.750 |
74.975 |
74.400 |
74.975 |
+0.625 |
9 |
0 |
-2,265 |
| Total Volume and Open Interest |
49,500 |
178,009 |
+0 |
| Pork Bellies(CME) |
| Aug07 |
070808 |
76.000 |
78.100 |
75.550 |
75.575 |
+0.475 |
96 |
0 |
-239 |
| Feb08 |
070808 |
88.000 |
91.500 |
87.750 |
91.050 |
+2.050 |
173 |
0 |
-710 |
| Mar08 |
070808 |
91.500 |
91.500 |
91.000 |
91.000 |
+2.300 |
10 |
0 |
-29 |
| May08 |
070808 |
90.550 |
90.550 |
90.550 |
90.550 |
+0.050 |
2 |
0 |
-13 |
| Total Volume and Open Interest |
290 |
991 |
+0 |
| Class III Milk(CME) |
| Aug07 |
070808 |
19.92 |
19.92 |
19.75 |
19.89 |
-0.01 |
153 |
0 |
-4,702 |
| Sep07 |
070808 |
19.76 |
19.94 |
19.55 |
19.68 |
-0.17 |
225 |
0 |
-4,580 |
| Oct07 |
070808 |
18.66 |
18.99 |
18.50 |
18.69 |
-0.06 |
182 |
0 |
-3,679 |
| Nov07 |
070808 |
18.05 |
18.30 |
17.85 |
17.92 |
-0.18 |
106 |
0 |
-3,226 |
| Dec07 |
070808 |
17.35 |
17.50 |
17.25 |
17.35 |
unch |
56 |
0 |
-3,176 |
| Total Volume and Open Interest |
1,582 |
34,080 |
+0 |
| Cocoa(NYBOT) |
| Sep07 |
070808 |
1830 |
1888 |
1830 |
1871 |
+44 |
22,615 |
43,136 |
+0 |
| Dec07 |
070808 |
1865 |
1923 |
1865 |
1908 |
+44 |
18,511 |
59,410 |
+0 |
| Mar08 |
070808 |
1903 |
1943 |
1903 |
1935 |
+44 |
2,023 |
22,740 |
+0 |
| May08 |
070808 |
1919 |
1950 |
1919 |
1950 |
+45 |
361 |
4,910 |
+0 |
| Jul08 |
070808 |
1933 |
1966 |
1933 |
1966 |
+45 |
27 |
2,904 |
+0 |
| Sep08 |
070808 |
1947 |
1981 |
1947 |
1981 |
+44 |
25 |
3,939 |
+0 |
| Dec08 |
070808 |
1977 |
2006 |
1977 |
2006 |
+44 |
176 |
10,184 |
+0 |
| Total Volume and Open Interest |
58,476 |
147,306 |
+0 |
| Coffee "C"(NYBOT) |
| Sep07 |
070808 |
116.95 |
119.00 |
116.45 |
118.50 |
+1.05 |
16,460 |
74,607 |
+0 |
| Dec07 |
070808 |
121.20 |
123.00 |
120.50 |
122.55 |
+1.05 |
7,067 |
55,474 |
+0 |
| Mar08 |
070808 |
124.75 |
126.65 |
124.50 |
126.15 |
+1.00 |
1,606 |
16,887 |
+0 |
| May08 |
070808 |
126.90 |
128.55 |
126.90 |
128.20 |
+0.95 |
474 |
6,000 |
+0 |
| Jul08 |
070808 |
128.90 |
130.30 |
128.85 |
130.05 |
+0.90 |
403 |
2,986 |
+0 |
| Sep08 |
070808 |
130.50 |
132.10 |
130.50 |
131.80 |
+0.85 |
231 |
8,469 |
+0 |
| Total Volume and Open Interest |
35,911 |
173,290 |
+0 |
| Orange Juice(NYBOT) |
| Sep07 |
070808 |
139.50 |
139.50 |
129.30 |
129.85 |
-9.45 |
1,835 |
11,431 |
+0 |
| Nov07 |
070808 |
138.60 |
139.00 |
129.95 |
130.05 |
-9.50 |
1,349 |
11,113 |
+0 |
| Jan08 |
070808 |
138.85 |
139.25 |
131.00 |
131.75 |
-8.00 |
517 |
4,191 |
+0 |
| Mar08 |
070808 |
139.45 |
139.45 |
132.65 |
132.95 |
-7.00 |
290 |
2,874 |
+0 |
| May08 |
070808 |
136.45 |
136.45 |
132.75 |
133.15 |
-7.00 |
0 |
641 |
+0 |
| Jul08 |
070808 |
133.35 |
133.35 |
133.35 |
133.35 |
-7.00 |
0 |
124 |
+0 |
| Total Volume and Open Interest |
4,702 |
31,185 |
+0 |
| Sugar #11(NYBOT) |
| Oct07 |
070808 |
9.84 |
9.91 |
9.75 |
9.82 |
-0.02 |
58,232 |
357,796 |
+0 |
| Mar08 |
070808 |
10.10 |
10.15 |
10.05 |
10.11 |
-0.01 |
11,418 |
149,787 |
+0 |
| May08 |
070808 |
10.16 |
10.20 |
10.10 |
10.15 |
-0.02 |
2,219 |
39,243 |
+0 |
| Jul08 |
070808 |
10.26 |
10.29 |
10.21 |
10.25 |
-0.03 |
910 |
35,958 |
+0 |
| Oct08 |
070808 |
10.44 |
10.48 |
10.40 |
10.43 |
-0.04 |
1,706 |
43,129 |
+0 |
| Total Volume and Open Interest |
106,193 |
676,246 |
+0 |
| Sugar #14(NYBOT) |
| Sep07 |
070807 |
22.52 |
22.52 |
22.52 |
22.52 |
-0.01 |
10 |
997 |
+0 |
| Nov07 |
070807 |
21.47 |
21.47 |
21.47 |
21.47 |
+0.04 |
22 |
2,242 |
-55 |
| Jan08 |
070807 |
21.10 |
21.10 |
21.10 |
21.10 |
+0.04 |
20 |
2,287 |
-150 |
| Mar08 |
070807 |
21.09 |
21.09 |
21.09 |
21.09 |
+0.02 |
2 |
2,417 |
+0 |
| May08 |
070807 |
21.21 |
21.21 |
21.21 |
21.21 |
+0.10 |
0 |
371 |
+0 |
| Total Volume and Open Interest |
54 |
8,697 |
-205 |
| London Cocoa(LCE) |
| Sep07 |
070807 |
963 |
976 |
948 |
955 |
-13 |
4,107 |
55,551 |
-684 |
| Dec07 |
070808 |
988 |
1006 |
987 |
999 |
+15 |
7,876 |
0 |
-58,788 |
| Mar08 |
070808 |
1006 |
1020 |
1004 |
1012 |
+11 |
2,766 |
0 |
-36,357 |
| May08 |
070808 |
1014 |
1025 |
1013 |
1021 |
+11 |
925 |
0 |
-13,345 |
| Jul08 |
070808 |
1020 |
1032 |
1020 |
1031 |
+11 |
82 |
0 |
-12,428 |
| Sep08 |
070808 |
1033 |
1039 |
1033 |
1039 |
+11 |
33 |
0 |
-9,228 |
| Dec08 |
070808 |
1045 |
1045 |
1045 |
1045 |
+9 |
51 |
0 |
-4,377 |
| Total Volume and Open Interest |
14,011 |
190,166 |
+0 |
| London Coffee(LCE) |
| Sep07 |
070808 |
1814.00 |
1832.00 |
1806.00 |
1829.00 |
+11.00 |
9,076 |
0 |
-60,908 |
| Nov07 |
070808 |
1832.00 |
1851.00 |
1824.00 |
1848.00 |
+10.00 |
7,213 |
0 |
-73,500 |
| Jan08 |
070808 |
1816.00 |
1839.00 |
1816.00 |
1836.00 |
+10.00 |
2,085 |
0 |
-19,232 |
| Mar08 |
070808 |
1814.00 |
1825.00 |
1805.00 |
1825.00 |
+10.00 |
221 |
0 |
-7,972 |
| May08 |
070808 |
1809.00 |
1822.00 |
1809.00 |
1822.00 |
+13.00 |
|
|
|
| Jul08 |
070808 |
1816.00 |
1819.00 |
1816.00 |
1819.00 |
+14.00 |
|
|
|
| Total Volume and Open Interest |
18,615 |
167,386 |
+0 |
| London Sugar(LCE) |
| Aug07 |
070716 |
310.00 |
318.00 |
306.60 |
318.00 |
+9.50 |
6,918 |
2,904 |
-2,565 |
| Oct07 |
070808 |
286.50 |
286.70 |
280.10 |
283.60 |
-4.60 |
6,227 |
0 |
-33,293 |
| Dec07 |
070808 |
291.00 |
293.40 |
287.00 |
291.00 |
-4.50 |
870 |
0 |
-9,537 |
| Mar08 |
070808 |
300.00 |
302.40 |
293.50 |
300.10 |
-3.10 |
1,487 |
0 |
-13,324 |
| May08 |
070808 |
300.90 |
303.40 |
300.90 |
302.60 |
-2.20 |
368 |
0 |
-5,195 |
| Total Volume and Open Interest |
7,825 |
70,510 |
+0 |
| Cotton(NYBOT) |
| Oct07 |
070808 |
60.70 |
61.56 |
60.70 |
61.15 |
+0.55 |
185 |
5,557 |
+0 |
| Dec07 |
070808 |
62.83 |
63.83 |
62.83 |
63.51 |
+0.53 |
6,840 |
153,654 |
+0 |
| Mar08 |
070808 |
66.14 |
66.80 |
66.14 |
66.40 |
+0.26 |
860 |
40,705 |
+0 |
| May08 |
070808 |
67.45 |
67.45 |
67.45 |
67.45 |
+0.35 |
37 |
3,203 |
+0 |
| Jul08 |
070808 |
68.10 |
68.30 |
68.09 |
68.30 |
+0.40 |
111 |
3,574 |
+0 |
| Oct08 |
070808 |
69.20 |
69.20 |
69.20 |
69.20 |
+1.00 |
0 |
87 |
+0 |
| Total Volume and Open Interest |
18,937 |
216,954 |
+0 |
| Lumber(CME) |
| Sep07 |
070808 |
274.0 |
276.0 |
272.5 |
274.0 |
+1.2 |
632 |
0 |
-4,468 |
| Nov07 |
070808 |
277.5 |
279.5 |
275.5 |
277.6 |
+2.1 |
463 |
0 |
-3,728 |
| Jan08 |
070808 |
291.4 |
292.5 |
288.7 |
290.7 |
+0.4 |
24 |
0 |
-188 |
| Mar08 |
070808 |
295.5 |
299.5 |
294.9 |
295.5 |
+1.0 |
6 |
0 |
-34 |
| Total Volume and Open Interest |
564 |
8,441 |
+0 |
| Crude Oil(NYM) |
| Sep07 |
070808 |
72.38 |
73.20 |
71.85 |
72.15 |
-0.27 |
292,987 |
317,463 |
+0 |
| Oct07 |
070808 |
72.35 |
72.95 |
71.75 |
71.94 |
-0.44 |
104,418 |
163,146 |
+0 |
| Nov07 |
070808 |
71.95 |
72.63 |
71.47 |
71.69 |
-0.48 |
40,485 |
74,809 |
+0 |
| Dec07 |
070808 |
71.70 |
72.21 |
71.06 |
71.36 |
-0.50 |
50,206 |
188,953 |
+0 |
| Jan08 |
070808 |
71.30 |
71.87 |
70.94 |
71.11 |
-0.53 |
11,407 |
65,677 |
+0 |
| Feb08 |
070808 |
71.28 |
71.28 |
70.75 |
70.93 |
-0.55 |
5,482 |
30,332 |
+0 |
| Mar08 |
070808 |
70.90 |
71.59 |
70.76 |
70.76 |
-0.57 |
3,204 |
29,853 |
+0 |
| Apr08 |
070808 |
71.06 |
71.06 |
70.65 |
70.65 |
-0.58 |
2,326 |
37,063 |
+0 |
| May08 |
070808 |
71.10 |
71.10 |
70.55 |
70.55 |
-0.60 |
395 |
33,574 |
+0 |
| Jun08 |
070808 |
70.70 |
70.77 |
70.30 |
70.47 |
-0.61 |
3,480 |
52,594 |
+0 |
| Jul08 |
070808 |
70.39 |
70.39 |
70.39 |
70.39 |
-0.62 |
148 |
13,688 |
+0 |
| Aug08 |
070808 |
70.31 |
70.31 |
70.31 |
70.31 |
-0.63 |
23 |
13,006 |
+0 |
| Sep08 |
070808 |
70.24 |
70.24 |
70.24 |
70.24 |
-0.64 |
576 |
42,351 |
+0 |
| Oct08 |
070808 |
70.18 |
70.18 |
70.18 |
70.18 |
-0.65 |
121 |
20,648 |
+0 |
| Nov08 |
070808 |
70.12 |
70.12 |
70.12 |
70.12 |
-0.66 |
46 |
14,460 |
+0 |
| Dec08 |
070808 |
70.54 |
70.70 |
69.79 |
70.07 |
-0.67 |
11,545 |
163,182 |
+0 |
| Total Volume and Open Interest |
533,797 |
1,514,467 |
+0 |
| Heating Oil(NYM) |
| Sep07 |
070808 |
196.41 |
199.00 |
195.45 |
196.68 |
+0.27 |
42,931 |
74,104 |
+0 |
| Oct07 |
070808 |
198.94 |
201.26 |
197.94 |
198.98 |
+0.02 |
14,188 |
32,305 |
+0 |
| Nov07 |
070808 |
201.30 |
203.86 |
200.99 |
201.73 |
-0.03 |
5,001 |
16,687 |
+0 |
| Dec07 |
070808 |
203.18 |
205.77 |
203.00 |
203.73 |
-0.18 |
6,060 |
34,856 |
+0 |
| Jan08 |
070808 |
205.12 |
206.90 |
204.45 |
205.13 |
-0.43 |
2,824 |
18,026 |
+0 |
| Feb08 |
070808 |
205.50 |
206.90 |
204.70 |
204.93 |
-0.68 |
879 |
12,517 |
+0 |
| Mar08 |
070808 |
204.05 |
205.50 |
203.25 |
203.48 |
-0.73 |
178 |
4,921 |
+0 |
| Apr08 |
070808 |
200.31 |
202.00 |
199.60 |
199.93 |
-0.83 |
314 |
5,593 |
+0 |
| May08 |
070808 |
198.50 |
198.72 |
196.83 |
196.83 |
-0.93 |
190 |
1,721 |
+0 |
| Jun08 |
070808 |
196.50 |
196.95 |
194.78 |
194.78 |
-0.93 |
1,327 |
14,375 |
+0 |
| Jul08 |
070808 |
196.35 |
196.35 |
195.13 |
195.13 |
-0.93 |
27 |
470 |
+0 |
| Aug08 |
070808 |
197.90 |
197.90 |
196.63 |
196.63 |
-0.93 |
8 |
296 |
+0 |
| Total Volume and Open Interest |
74,095 |
219,708 |
+0 |
| Gasoline(NYMEX) |
| Sep07 |
070808 |
194.40 |
197.67 |
192.50 |
193.77 |
-0.65 |
43,203 |
79,690 |
+79,690 |
| Oct07 |
070808 |
188.94 |
191.35 |
186.80 |
188.72 |
-0.20 |
16,925 |
36,492 |
+36,492 |
| Nov07 |
070808 |
186.68 |
189.66 |
185.53 |
187.67 |
-0.05 |
5,102 |
14,645 |
+14,645 |
| Dec07 |
070808 |
186.50 |
189.28 |
185.15 |
187.22 |
unch |
4,253 |
17,421 |
+17,421 |
| Jan08 |
070808 |
187.18 |
190.59 |
187.18 |
188.62 |
+0.05 |
1,149 |
9,170 |
+9,170 |
| Feb08 |
070808 |
191.05 |
192.35 |
188.85 |
190.77 |
+0.05 |
317 |
3,982 |
+3,982 |
| Mar08 |
070808 |
192.92 |
192.97 |
192.92 |
192.97 |
+0.05 |
808 |
4,908 |
+4,908 |
| Apr08 |
070808 |
206.47 |
206.47 |
206.47 |
206.47 |
+0.05 |
430 |
4,893 |
+4,893 |
| May08 |
070808 |
207.87 |
207.87 |
207.87 |
207.87 |
+0.05 |
54 |
2,095 |
+2,095 |
| Jun08 |
070808 |
208.10 |
208.10 |
208.07 |
208.07 |
+0.05 |
64 |
4,504 |
+4,504 |
| Total Volume and Open Interest |
72,862 |
183,868 |
+2,241 |
| e-MiNY RBOB Gasoline(NYMEX) |
| Sep07 |
070808 |
194.40 |
194.40 |
193.00 |
193.77 |
-0.65 |
4 |
3 |
+0 |
| Oct07 |
070808 |
188.72 |
188.72 |
188.72 |
188.72 |
-0.20 |
|
|
|
| Nov07 |
070808 |
187.67 |
187.67 |
187.67 |
187.67 |
-0.05 |
|
|
|
| Dec07 |
070808 |
187.22 |
187.22 |
187.22 |
187.22 |
unch |
0 |
1 |
+0 |
| Total Volume and Open Interest |
4 |
4 |
+0 |
| Natural Gas(NYM) |
| Sep07 |
070808 |
6.230 |
6.300 |
6.108 |
6.220 |
+0.019 |
44,849 |
132,062 |
+0 |
| Oct07 |
070808 |
6.428 |
6.499 |
6.320 |
6.452 |
+0.052 |
20,516 |
90,270 |
+0 |
| Nov07 |
070808 |
7.315 |
7.398 |
7.229 |
7.379 |
+0.064 |
7,887 |
44,211 |
+0 |
| Dec07 |
070808 |
8.155 |
8.225 |
8.054 |
8.206 |
+0.086 |
3,832 |
49,571 |
+0 |
| Jan08 |
070808 |
8.475 |
8.600 |
8.450 |
8.584 |
+0.084 |
3,290 |
41,172 |
+0 |
| Feb08 |
070808 |
8.517 |
8.615 |
8.489 |
8.599 |
+0.081 |
754 |
34,137 |
+0 |
| Mar08 |
070808 |
8.291 |
8.435 |
8.291 |
8.423 |
+0.073 |
1,330 |
49,083 |
+0 |
| Apr08 |
070808 |
7.750 |
7.840 |
7.732 |
7.823 |
+0.053 |
985 |
40,881 |
+0 |
| May08 |
070808 |
7.784 |
7.804 |
7.782 |
7.795 |
+0.050 |
379 |
28,206 |
+0 |
| Jun08 |
070808 |
7.875 |
7.887 |
7.875 |
7.887 |
+0.048 |
175 |
14,826 |
+0 |
| Jul08 |
070808 |
7.994 |
7.996 |
7.987 |
7.987 |
+0.043 |
91 |
7,512 |
+0 |
| Aug08 |
070808 |
8.050 |
8.057 |
8.006 |
8.057 |
+0.041 |
78 |
9,435 |
+0 |
| Sep08 |
070808 |
8.100 |
8.112 |
8.100 |
8.112 |
+0.041 |
111 |
6,338 |
+0 |
| Oct08 |
070808 |
8.209 |
8.235 |
8.209 |
8.235 |
+0.038 |
70 |
27,174 |
+0 |
| Nov08 |
070808 |
8.670 |
8.685 |
8.642 |
8.685 |
+0.033 |
29 |
11,795 |
+0 |
| Dec08 |
070808 |
9.115 |
9.140 |
9.115 |
9.140 |
+0.028 |
39 |
13,654 |
+0 |
| Total Volume and Open Interest |
85,959 |
808,422 |
+0 |
| Brent Crude Oil(ICE) |
| Sep07 |
070808 |
71.52 |
72.04 |
70.61 |
70.99 |
-0.81 |
87,600 |
0 |
-86,483 |
| Oct07 |
070808 |
71.75 |
72.37 |
70.96 |
71.29 |
-0.84 |
72,470 |
0 |
-156,468 |
| Nov07 |
070808 |
71.93 |
72.60 |
71.25 |
71.57 |
-0.82 |
36,761 |
0 |
-64,151 |
| Dec07 |
070808 |
71.94 |
72.66 |
71.35 |
71.62 |
-0.80 |
23,484 |
0 |
-96,166 |
| Jan08 |
070808 |
72.03 |
72.50 |
71.30 |
71.55 |
-0.79 |
5,224 |
0 |
-25,689 |
| Feb08 |
070808 |
71.92 |
71.92 |
71.47 |
71.47 |
-0.75 |
1,627 |
0 |
-17,292 |
| Mar08 |
070808 |
71.80 |
71.80 |
71.30 |
71.37 |
-0.72 |
641 |
0 |
-10,300 |
| Apr08 |
070808 |
71.25 |
71.96 |
71.25 |
71.25 |
-0.71 |
|
|
|
| May08 |
070808 |
71.10 |
71.86 |
71.10 |
71.10 |
-0.76 |
|
|
|
| Jun08 |
070808 |
71.50 |
71.64 |
71.01 |
71.01 |
-0.76 |
1,838 |
0 |
-24,717 |
| Jul08 |
070808 |
70.94 |
71.70 |
70.94 |
70.94 |
-0.76 |
|
|
|
| Aug08 |
070808 |
70.88 |
71.62 |
70.88 |
70.88 |
-0.74 |
89 |
0 |
-1,983 |
| Sep08 |
070808 |
70.80 |
71.56 |
70.80 |
70.80 |
-0.76 |
|
|
|
| Oct08 |
070808 |
70.70 |
71.47 |
70.70 |
70.70 |
-0.77 |
|
|
|
| Total Volume and Open Interest |
327,659 |
659,918 |
+0 |
| Gas Oil(ICE) |
| Aug07 |
070807 |
614.00 |
621.75 |
609.00 |
615.00 |
-7.75 |
24,310 |
32,810 |
-4,922 |
| Sep07 |
070807 |
618.75 |
624.50 |
611.50 |
617.75 |
-7.75 |
49,096 |
88,251 |
-9,791 |
| Oct07 |
070807 |
620.00 |
627.50 |
615.25 |
621.25 |
-7.75 |
19,598 |
42,984 |
+4,021 |
| Nov07 |
070807 |
624.00 |
630.50 |
619.00 |
624.25 |
-7.75 |
7,316 |
18,950 |
-984 |
| Dec07 |
070807 |
622.50 |
633.00 |
621.50 |
627.25 |
-7.75 |
13,455 |
46,681 |
+574 |
| Jan08 |
070807 |
631.00 |
639.50 |
628.75 |
633.50 |
-7.50 |
5,697 |
37,071 |
+1,085 |
| Feb08 |
070807 |
630.00 |
630.50 |
630.00 |
630.50 |
-7.00 |
794 |
9,343 |
-30 |
| Mar08 |
070807 |
627.25 |
627.25 |
627.25 |
627.25 |
-6.75 |
610 |
6,599 |
-44 |
| Apr08 |
070807 |
624.00 |
624.00 |
624.00 |
624.00 |
-6.50 |
0 |
2,910 |
+0 |
| May08 |
070807 |
621.00 |
621.00 |
621.00 |
621.00 |
-6.00 |
0 |
2,744 |
+67 |
| Total Volume and Open Interest |
128,217 |
342,242 |
-9,811 |
| US Dollar Index(NYBOT) |
| Sep07 |
070808 |
80.470 |
80.615 |
80.050 |
80.225 |
-0.145 |
4,150 |
39,543 |
+0 |
| Dec07 |
070808 |
80.250 |
80.250 |
79.900 |
80.025 |
-0.145 |
189 |
3,258 |
+0 |
| Mar08 |
070808 |
79.855 |
79.855 |
79.855 |
79.855 |
-0.145 |
50 |
636 |
+0 |
| Total Volume and Open Interest |
4,389 |
43,446 |
+0 |
| Australian Dollar(CME) |
| Sep07 |
070808 |
85.37 |
86.27 |
85.21 |
86.23 |
+0.86 |
27,100 |
0 |
-108,221 |
| Dec07 |
070808 |
85.40 |
85.95 |
85.19 |
85.95 |
+0.86 |
15 |
0 |
-1,049 |
| Mar08 |
070808 |
85.61 |
85.61 |
85.58 |
85.61 |
+0.86 |
|
|
|
| Total Volume and Open Interest |
27,521 |
109,437 |
+0 |
| British Pound(CME) |
| Sep07 |
070808 |
202.10 |
203.90 |
201.40 |
203.51 |
+1.24 |
84,544 |
0 |
-126,695 |
| Dec07 |
070808 |
201.45 |
203.48 |
201.13 |
203.12 |
+1.25 |
490 |
0 |
-756 |
| Mar08 |
070808 |
202.61 |
202.73 |
200.76 |
202.61 |
+1.25 |
|
|
|
| Total Volume and Open Interest |
92,622 |
127,496 |
+0 |
| Canadian Dollar(CME) |
| Sep07 |
070808 |
94.88 |
95.67 |
94.73 |
95.46 |
+0.55 |
33,988 |
0 |
-129,748 |
| Dec07 |
070808 |
94.87 |
95.78 |
94.87 |
95.59 |
+0.56 |
93 |
0 |
-4,432 |
| Mar08 |
070808 |
95.67 |
95.69 |
95.55 |
95.67 |
+0.56 |
|
|
|
| Jun08 |
070808 |
95.69 |
95.69 |
95.12 |
95.69 |
+0.56 |
|
|
|
| Total Volume and Open Interest |
35,196 |
135,353 |
+0 |
| Japanese Yen(CME) |
| Sep07 |
070808 |
84.60 |
84.65 |
83.86 |
83.97 |
-0.79 |
120,217 |
0 |
-229,786 |
| Dec07 |
070808 |
85.52 |
85.53 |
84.82 |
84.91 |
-0.79 |
508 |
0 |
-15,198 |
| Mar08 |
070808 |
85.80 |
85.80 |
85.75 |
85.80 |
-0.79 |
|
|
|
| Total Volume and Open Interest |
153,901 |
260,714 |
+0 |
| Swiss Franc(CME) |
| Sep07 |
070808 |
83.76 |
84.21 |
83.61 |
83.88 |
-0.10 |
61,777 |
0 |
-118,973 |
| Dec07 |
070808 |
84.67 |
84.70 |
84.19 |
84.40 |
-0.10 |
49 |
0 |
-275 |
| Mar08 |
070808 |
84.84 |
84.96 |
84.82 |
84.84 |
-0.10 |
|
|
|
| Total Volume and Open Interest |
84,453 |
119,270 |
+0 |
| EuroFX(CME) |
| Sep07 |
070808 |
137.60 |
138.45 |
137.39 |
138.16 |
+0.37 |
146,659 |
0 |
-222,003 |
| Dec07 |
070808 |
138.03 |
138.74 |
137.71 |
138.46 |
+0.37 |
661 |
0 |
-2,528 |
| Mar08 |
070808 |
138.65 |
138.80 |
138.06 |
138.65 |
+0.37 |
|
|
|
| Total Volume and Open Interest |
178,569 |
224,742 |
+0 |
| Mexican Peso(CME) |
| Aug07 |
070808 |
915.2 |
915.2 |
915.2 |
915.2 |
+3.2 |
|
|
|
| Sep07 |
070808 |
911.0 |
914.5 |
910.5 |
913.2 |
+3.2 |
549 |
0 |
-71,116 |
| Total Volume and Open Interest |
19,429 |
93,899 |
+0 |
| 30-Year T-Bonds(CBOT) |
| Sep07 |
070808 |
109~26 |
109~26 |
108~20 |
108~30 |
-1~08 |
351,940 |
996,751 |
+0 |
| Dec07 |
070808 |
109~24 |
109~24 |
108~20 |
108~27 |
-1~09 |
2,092 |
9,983 |
+0 |
| Mar08 |
070808 |
109~05 |
109~17 |
108~20 |
108~27 |
-1~10 |
3 |
689 |
+0 |
| Total Volume and Open Interest |
389,546 |
1,007,452 |
+0 |
| 10-Year T-Notes(CBOT) |
| Sep07 |
070808 |
107~130 |
107~130 |
106~205 |
106~275 |
-0~225 |
1,211,857 |
2,893,927 |
+0 |
| Dec07 |
070808 |
107~030 |
107~030 |
106~150 |
106~215 |
-0~235 |
19,708 |
160,343 |
+0 |
| Total Volume and Open Interest |
1,265,837 |
3,055,583 |
+0 |
| 5-Year T-Notes(CBOT) |
| Sep07 |
070808 |
105~045 |
105~065 |
104~270 |
105~000 |
-0~160 |
6,666 |
1,606,267 |
+1,606,267 |
| Dec07 |
070808 |
105~085 |
105~090 |
104~310 |
105~000 |
-0~165 |
602 |
67,343 |
+67,343 |
| Mar08 |
070808 |
105~000 |
105~000 |
105~000 |
105~000 |
-0~165 |
|
|
|
| Total Volume and Open Interest |
658,456 |
1,673,610 |
+1,673,610 |
| 2 Year T-Notes(CBOT) |
| Sep07 |
070808 |
102~051 |
102~051 |
102~022 |
102~032 |
-0~022 |
5,930 |
1,039,243 |
+0 |
| Dec07 |
070808 |
102~048 |
102~050 |
102~048 |
102~050 |
-0~026 |
3,484 |
11,247 |
+0 |
| Total Volume and Open Interest |
313,821 |
1,050,490 |
+0 |
| Eurodollars(CME) |
| Sep07 |
070808 |
94.700 |
94.705 |
94.660 |
94.670 |
-0.035 |
38,547 |
0 |
-1,743,110 |
| Dec07 |
070808 |
94.930 |
94.935 |
94.840 |
94.875 |
-0.065 |
40,149 |
0 |
-1,663,034 |
| Mar08 |
070808 |
95.120 |
95.120 |
95.000 |
95.040 |
-0.085 |
23,542 |
0 |
-1,870,717 |
| Jun08 |
070808 |
95.185 |
95.185 |
95.055 |
95.100 |
-0.095 |
21,251 |
0 |
-1,541,612 |
| Sep08 |
070808 |
95.185 |
95.185 |
95.050 |
95.100 |
-0.095 |
19,198 |
0 |
-1,244,757 |
| Dec08 |
070808 |
95.150 |
95.150 |
95.020 |
95.065 |
-0.095 |
16,590 |
0 |
-1,009,648 |
| Mar09 |
070808 |
95.090 |
95.090 |
94.980 |
95.020 |
-0.090 |
21,053 |
0 |
-698,037 |
| Jun09 |
070808 |
95.010 |
95.015 |
94.920 |
94.965 |
-0.080 |
15,707 |
0 |
-535,548 |
| Sep09 |
070808 |
94.960 |
94.960 |
94.860 |
94.905 |
-0.075 |
8,443 |
0 |
-299,936 |
| Dec09 |
070808 |
94.880 |
94.880 |
94.795 |
94.840 |
-0.070 |
8,465 |
0 |
-232,732 |
| Mar10 |
070808 |
94.800 |
94.820 |
94.750 |
94.790 |
-0.070 |
1,423 |
0 |
-171,527 |
| Jun10 |
070808 |
94.760 |
94.775 |
94.700 |
94.740 |
-0.065 |
1,969 |
0 |
-129,659 |
| Sep10 |
070808 |
94.715 |
94.735 |
94.660 |
94.695 |
-0.060 |
1,050 |
0 |
-95,167 |
| Dec10 |
070808 |
94.670 |
94.690 |
94.600 |
94.635 |
-0.060 |
705 |
0 |
-109,761 |
| Mar11 |
070808 |
94.645 |
94.660 |
94.560 |
94.600 |
-0.055 |
756 |
0 |
-95,222 |
| Jun11 |
070808 |
94.585 |
94.615 |
94.510 |
94.555 |
-0.050 |
1,427 |
0 |
-91,596 |
| Sep11 |
070808 |
94.540 |
94.570 |
94.490 |
94.515 |
-0.050 |
621 |
0 |
-67,258 |
| Dec11 |
070808 |
94.520 |
94.520 |
94.445 |
94.465 |
-0.050 |
809 |
0 |
-48,298 |
| Total Volume and Open Interest |
224,754 |
|
|
| 3-Mth Euro-Yen(CME) |
| Sep07 |
070808 |
99.13 |
99.13 |
99.12 |
99.13 |
-0.01 |
37 |
0 |
-19,127 |
| Dec07 |
070808 |
99.06 |
99.06 |
99.06 |
99.06 |
-0.02 |
96 |
0 |
-10,512 |
| Mar08 |
070808 |
98.96 |
98.96 |
98.96 |
98.96 |
-0.03 |
545 |
0 |
-7,130 |
| Jun08 |
070808 |
98.87 |
98.87 |
98.87 |
98.87 |
-0.03 |
9 |
0 |
-4,197 |
| Sep08 |
070808 |
98.77 |
98.78 |
98.77 |
98.78 |
-0.03 |
|
|
|
| Dec08 |
070808 |
98.68 |
98.68 |
98.68 |
98.68 |
-0.03 |
|
|
|
| Mar09 |
070808 |
98.60 |
98.60 |
98.60 |
98.60 |
-0.03 |
|
|
|
| Jun09 |
070808 |
98.53 |
98.53 |
98.53 |
98.53 |
-0.03 |
|
|
|
| Sep09 |
070808 |
98.43 |
98.43 |
98.43 |
98.43 |
-0.04 |
|
|
|
| Dec09 |
070808 |
98.36 |
98.36 |
98.36 |
98.36 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
687 |
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep07 |
070808 |
99.14 |
99.14 |
99.12 |
99.12 |
-0.03 |
1,939 |
0 |
-77,303 |
| Dec07 |
070808 |
99.07 |
99.07 |
99.06 |
99.06 |
-0.03 |
1,148 |
0 |
-61,330 |
| Mar08 |
070808 |
98.96 |
98.96 |
98.95 |
98.96 |
-0.03 |
466 |
0 |
-42,108 |
| Jun08 |
070808 |
98.88 |
98.88 |
98.86 |
98.87 |
-0.02 |
446 |
0 |
-20,501 |
| Sep08 |
070808 |
98.79 |
98.81 |
98.76 |
98.77 |
-0.04 |
103 |
0 |
-13,042 |
| Dec08 |
070808 |
98.70 |
98.70 |
98.67 |
98.68 |
-0.03 |
139 |
0 |
-7,613 |
| Mar09 |
070808 |
98.60 |
98.60 |
98.58 |
98.60 |
-0.03 |
3 |
0 |
-4,555 |
| Jun09 |
070808 |
98.52 |
98.52 |
98.50 |
98.52 |
-0.04 |
100 |
0 |
-968 |
| Total Volume and Open Interest |
4,331 |
229,220 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep07 |
070807 |
133.64 |
133.86 |
133.60 |
133.71 |
+0.15 |
3,340 |
22,352 |
-1,754 |
| Dec07 |
070808 |
132.93 |
133.25 |
132.92 |
132.97 |
-0.32 |
4 |
25 |
+5 |
| Mar08 |
070808 |
132.97 |
132.97 |
132.97 |
132.97 |
-0.32 |
|
|
|
| Total Volume and Open Interest |
2,517 |
23,958 |
+1,586 |
| Euro-Bund(EUREX) |
| Sep07 |
070808 |
112.49 |
112.58 |
111.92 |
112.10 |
-0.66 |
777,260 |
1,638,198 |
-56,421 |
| Dec07 |
070808 |
112.10 |
112.15 |
111.65 |
111.73 |
-0.66 |
2,692 |
35,924 |
+2,308 |
| Mar08 |
070808 |
111.88 |
111.88 |
111.88 |
111.88 |
-0.66 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
779,952 |
1,674,132 |
-54,113 |
| Euro-Bobl(EUREX) |
| Sep07 |
070808 |
106.93 |
106.96 |
106.62 |
106.70 |
-0.39 |
446,583 |
1,290,937 |
+12,814 |
| Dec07 |
070808 |
106.53 |
106.53 |
106.53 |
106.53 |
-0.40 |
0 |
3,921 |
+1,398 |
| Mar08 |
070808 |
106.41 |
106.41 |
106.41 |
106.41 |
-0.39 |
|
|
|
| Total Volume and Open Interest |
446,583 |
1,294,858 |
+14,212 |
| 3-Mth Euribor(EUREX) |
| Sep07 |
070808 |
95.615 |
95.615 |
95.600 |
95.605 |
-0.020 |
2,496 |
22,814 |
+222 |
| Dec07 |
070808 |
95.505 |
95.505 |
95.480 |
95.490 |
-0.035 |
235 |
10,855 |
-8 |
| Mar08 |
070808 |
95.420 |
95.420 |
95.410 |
95.410 |
-0.060 |
535 |
9,538 |
-151 |
| Total Volume and Open Interest |
4,363 |
53,533 |
-113 |
| Long Gilt(LIFFE) |
| Sep07 |
070807 |
105~20 |
105~24 |
105~15 |
105~22 |
-0~02 |
51,503 |
354,682 |
-1,452 |
| Dec07 |
070808 |
105~05 |
105~05 |
105~05 |
105~05 |
-0~21 |
|
|
|
| Total Volume and Open Interest |
51,503 |
354,682 |
+0 |
| 3-Mth Short Sterling(LIFFE) |
| Sep07 |
070808 |
93.86 |
93.88 |
93.82 |
93.83 |
-0.05 |
|
|
|
| Dec07 |
070808 |
93.82 |
93.83 |
93.76 |
93.77 |
-0.07 |
|
|
|
| Mar08 |
070808 |
93.83 |
93.83 |
93.74 |
93.76 |
-0.08 |
|
|
|
| Jun08 |
070808 |
93.84 |
93.84 |
93.76 |
93.77 |
-0.09 |
|
|
|
| Sep08 |
070808 |
93.86 |
93.86 |
93.77 |
93.78 |
-0.09 |
|
|
|
| Dec08 |
070808 |
93.87 |
93.87 |
93.78 |
93.79 |
-0.09 |
|
|
|
| Total Volume and Open Interest |
392,610 |
2,876,908 |
+0 |
| 3-Mth Euribor(LIFFE) |
| Sep07 |
070808 |
95.620 |
95.620 |
95.600 |
95.605 |
-0.015 |
192,509 |
845,706 |
-10,138 |
| Dec07 |
070808 |
95.515 |
95.515 |
95.475 |
95.485 |
-0.035 |
187,629 |
901,973 |
-3,099 |
| Mar08 |
070808 |
95.455 |
95.455 |
95.400 |
95.410 |
-0.055 |
134,732 |
593,947 |
+10,785 |
| Total Volume and Open Interest |
776,892 |
4,092,749 |
-9,138 |
| 3-Mth Aus T-Bills(SFE) |
| Sep07 |
070808 |
93.37 |
93.38 |
93.33 |
93.35 |
-0.02 |
22,872 |
0 |
-479,264 |
| Dec07 |
070808 |
93.26 |
93.26 |
93.21 |
93.24 |
-0.02 |
27,805 |
0 |
-320,026 |
| Mar08 |
070808 |
93.17 |
93.17 |
93.12 |
93.14 |
-0.03 |
8,160 |
0 |
-156,887 |
| Jun08 |
070808 |
93.11 |
93.11 |
93.05 |
93.08 |
-0.03 |
4,315 |
0 |
-126,773 |
| Sep08 |
070808 |
93.06 |
93.09 |
93.03 |
93.05 |
-0.03 |
3,247 |
0 |
-58,042 |
| Dec08 |
070808 |
93.06 |
93.06 |
93.03 |
93.06 |
-0.01 |
1,683 |
0 |
-42,597 |
| Mar09 |
070808 |
93.06 |
93.06 |
93.03 |
93.06 |
-0.01 |
505 |
0 |
-29,578 |
| Jun09 |
070808 |
93.05 |
93.06 |
93.03 |
93.06 |
unch |
668 |
0 |
-17,941 |
| Sep09 |
070808 |
93.05 |
93.06 |
93.02 |
93.06 |
+0.01 |
216 |
0 |
-1,707 |
| Dec09 |
070808 |
93.07 |
93.07 |
93.07 |
93.07 |
+0.02 |
1 |
0 |
-643 |
| Total Volume and Open Interest |
77,894 |
1,161,984 |
-71,672 |
| 10-Year Aus T-Bonds(SFE) |
| Sep07 |
070808 |
94.04 |
94.06 |
93.97 |
93.99 |
-0.05 |
27,948 |
0 |
-744,243 |
| Dec07 |
070808 |
93.99 |
93.99 |
93.99 |
93.99 |
-0.05 |
|
|
|
| Total Volume and Open Interest |
38,512 |
582,845 |
-161,398 |
| 3-Year Aus T-Bonds(SFE) |
| Sep07 |
070807 |
93.66 |
93.68 |
93.65 |
93.68 |
-0.04 |
40,227 |
728,278 |
-48,216 |
| Dec07 |
070808 |
93.65 |
93.65 |
93.65 |
93.65 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
52,164 |
672,900 |
-55,378 |
| Gold(CMX) |
| Aug07 |
070808 |
674.7 |
676.2 |
674.0 |
674.5 |
+3.9 |
212 |
656 |
+0 |
| Oct07 |
070808 |
677.0 |
681.7 |
674.6 |
679.9 |
+3.9 |
2,513 |
38,141 |
+0 |
| Dec07 |
070808 |
683.1 |
688.1 |
680.8 |
686.3 |
+4.0 |
49,915 |
201,402 |
+0 |
| Feb08 |
070808 |
688.8 |
692.9 |
688.8 |
692.4 |
+4.1 |
134 |
13,021 |
+0 |
| Apr08 |
070808 |
694.5 |
698.4 |
694.1 |
698.4 |
+4.3 |
245 |
20,128 |
+0 |
| Jun08 |
070808 |
704.4 |
704.4 |
704.4 |
704.4 |
+4.5 |
60 |
15,886 |
+0 |
| Aug08 |
070808 |
710.3 |
710.3 |
710.3 |
710.3 |
+4.7 |
175 |
4,573 |
+0 |
| Oct08 |
070808 |
716.2 |
716.2 |
716.2 |
716.2 |
+4.8 |
1 |
1,469 |
+0 |
| Dec08 |
070808 |
717.7 |
723.0 |
717.7 |
722.2 |
+5.0 |
91 |
17,491 |
+0 |
| Feb09 |
070808 |
728.3 |
728.3 |
728.3 |
728.3 |
+5.2 |
2 |
10,177 |
+0 |
| Apr09 |
070808 |
734.2 |
734.2 |
734.2 |
734.2 |
+5.4 |
50 |
1,750 |
+0 |
| Jun09 |
070808 |
740.3 |
740.3 |
740.3 |
740.3 |
+5.6 |
15 |
10,463 |
+0 |
| Total Volume and Open Interest |
53,526 |
351,092 |
+0 |
| Silver(CMX) |
| Sep07 |
070808 |
1312.5 |
1325.0 |
1305.0 |
1317.0 |
+7.5 |
15,575 |
61,016 |
+0 |
| Dec07 |
070808 |
1329.5 |
1344.0 |
1325.5 |
1335.8 |
+7.8 |
5,136 |
32,544 |
+0 |
| Mar08 |
070808 |
1344.5 |
1356.0 |
1344.5 |
1353.5 |
+8.0 |
911 |
6,153 |
+0 |
| May08 |
070808 |
1364.3 |
1364.3 |
1364.3 |
1364.3 |
+8.1 |
50 |
4,262 |
+0 |
| Jul08 |
070808 |
1374.6 |
1374.6 |
1374.6 |
1374.6 |
+8.1 |
128 |
4,399 |
+0 |
| Sep08 |
070808 |
1384.8 |
1384.8 |
1384.8 |
1384.8 |
+8.1 |
1 |
720 |
+0 |
| Dec08 |
070808 |
1403.0 |
1403.5 |
1401.3 |
1401.3 |
+10.1 |
82 |
4,792 |
+0 |
| Total Volume and Open Interest |
21,903 |
121,275 |
+0 |
| Platinum(NYM) |
| Oct07 |
070808 |
1292.0 |
1299.4 |
1287.1 |
1291.1 |
-0.2 |
1,318 |
14,477 |
+0 |
| Jan08 |
070808 |
1305.0 |
1305.1 |
1299.1 |
1299.1 |
-0.2 |
5 |
157 |
+0 |
| Total Volume and Open Interest |
1,323 |
14,634 |
+0 |
| Palladium(NYME) |
| Sep07 | |