|
 |
| MRCI's Free Historical Futures Prices |
| Daily Futures Price Listing Wed July 23, 2008 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Aug08 |
080723 |
1378.00 |
1415.00 |
1377.00 |
1394.25 |
-22.50 |
4,459 |
46,441 |
-2,790 |
| Sep08 |
080723 |
1367.00 |
1407.00 |
1366.50 |
1385.75 |
-23.50 |
3,021 |
27,924 |
-1,413 |
| Nov08 |
080723 |
1364.00 |
1413.00 |
1363.00 |
1384.00 |
-25.00 |
9,598 |
256,154 |
-6,222 |
| Jan09 |
080723 |
1382.00 |
1423.00 |
1382.00 |
1401.25 |
-25.00 |
554 |
31,746 |
+205 |
| Mar09 |
080723 |
1399.00 |
1437.00 |
1398.00 |
1416.50 |
-23.25 |
403 |
9,985 |
+129 |
| May09 |
080723 |
1403.00 |
1436.00 |
1403.00 |
1419.25 |
-23.75 |
45 |
14,253 |
-12 |
| Jul09 |
080723 |
1417.00 |
1430.00 |
1417.00 |
1425.25 |
-24.00 |
107 |
11,707 |
+108 |
| Total Volume and Open Interest |
199,878 |
441,257 |
-6,091 |
| Soybean Meal(CBOT) |
| Aug08 |
080723 |
371.00 |
381.50 |
371.00 |
376.10 |
-3.10 |
8,311 |
32,589 |
-6,729 |
| Sep08 |
080723 |
367.00 |
375.50 |
365.20 |
370.10 |
-3.80 |
7,182 |
36,299 |
+2,781 |
| Oct08 |
080723 |
359.00 |
368.80 |
359.00 |
362.10 |
-5.40 |
615 |
21,289 |
+64 |
| Dec08 |
080723 |
353.00 |
370.50 |
353.00 |
361.60 |
-4.60 |
5,726 |
77,822 |
-361 |
| Jan09 |
080723 |
367.00 |
371.50 |
364.50 |
364.50 |
-4.30 |
491 |
10,367 |
-27 |
| Mar09 |
080723 |
366.00 |
377.00 |
366.00 |
369.20 |
-3.50 |
871 |
6,488 |
+323 |
| May09 |
080723 |
367.00 |
376.00 |
367.00 |
369.90 |
-3.30 |
155 |
4,598 |
-115 |
| Jul09 |
080723 |
378.50 |
378.50 |
372.20 |
372.20 |
-3.00 |
51 |
4,823 |
-13 |
| Total Volume and Open Interest |
86,752 |
206,138 |
-4,072 |
| Soybean Oil(CBOT) |
| Aug08 |
080723 |
58.28 |
59.73 |
58.25 |
58.55 |
-1.58 |
3,845 |
38,364 |
+446 |
| Sep08 |
080723 |
58.65 |
59.87 |
58.65 |
58.87 |
-1.61 |
2,840 |
34,984 |
+526 |
| Oct08 |
080723 |
59.10 |
60.40 |
59.10 |
59.21 |
-1.61 |
388 |
19,396 |
+605 |
| Dec08 |
080723 |
60.00 |
60.85 |
59.60 |
59.85 |
-1.65 |
4,069 |
116,378 |
-191 |
| Jan09 |
080723 |
60.60 |
60.80 |
60.32 |
60.32 |
-1.67 |
319 |
8,652 |
+1 |
| Mar09 |
080723 |
61.15 |
61.75 |
60.90 |
60.90 |
-1.65 |
311 |
9,461 |
-18 |
| May09 |
080723 |
61.35 |
61.35 |
61.10 |
61.10 |
-1.57 |
6 |
7,872 |
+16 |
| Jul09 |
080723 |
61.50 |
61.50 |
61.30 |
61.30 |
-1.55 |
85 |
7,212 |
-34 |
| Total Volume and Open Interest |
102,713 |
258,790 |
-3,246 |
| Canola(WCE) |
| Jul08 |
080714 |
650.0 |
650.0 |
649.3 |
649.3 |
-15.7 |
15 |
0 |
-70,921 |
| Total Volume and Open Interest |
8,209 |
96,707 |
-2,497 |
| Corn(CBOT) |
| Sep08 |
080723 |
550.00 |
587.00 |
544.00 |
571.50 |
-2.00 |
6,669 |
335,467 |
-7,327 |
| Dec08 |
080723 |
569.00 |
607.00 |
563.00 |
590.50 |
-1.75 |
13,662 |
568,121 |
+260 |
| Mar09 |
080723 |
586.00 |
626.00 |
583.00 |
609.75 |
-1.50 |
806 |
139,513 |
+2,573 |
| May09 |
080723 |
620.00 |
631.50 |
600.00 |
622.00 |
-1.75 |
113 |
24,805 |
+108 |
| Jul09 |
080723 |
608.00 |
647.00 |
607.00 |
629.50 |
-3.75 |
2,569 |
76,675 |
+1,131 |
| Sep09 |
080723 |
623.50 |
638.00 |
623.50 |
626.50 |
-3.75 |
26 |
12,359 |
+416 |
| Total Volume and Open Interest |
293,573 |
1,303,712 |
-9,995 |
| Wheat(CBOT) |
| Sep08 |
080723 |
784.00 |
800.00 |
775.50 |
783.25 |
-13.50 |
3,160 |
153,148 |
-1,246 |
| Dec08 |
080723 |
805.00 |
821.50 |
799.00 |
806.75 |
-13.00 |
1,821 |
97,958 |
+430 |
| Mar09 |
080723 |
826.50 |
840.00 |
822.00 |
829.50 |
-12.50 |
231 |
22,185 |
+208 |
| May09 |
080723 |
822.00 |
843.50 |
822.00 |
843.50 |
-12.00 |
2 |
2,947 |
+172 |
| Jul09 |
080723 |
850.00 |
862.00 |
845.00 |
856.50 |
-10.00 |
365 |
36,708 |
+743 |
| Total Volume and Open Interest |
52,957 |
331,747 |
-3,620 |
| Wheat(KCBT) |
| Sep08 |
080723 |
815.00 |
829.00 |
807.00 |
812.00 |
-12.00 |
6,394 |
48,770 |
-474 |
| Dec08 |
080723 |
836.00 |
852.00 |
831.50 |
835.75 |
-11.50 |
3,321 |
28,821 |
-270 |
| Mar09 |
080723 |
858.00 |
870.00 |
854.00 |
861.00 |
-8.50 |
673 |
6,423 |
+258 |
| May09 |
080723 |
870.00 |
881.00 |
870.00 |
871.00 |
-8.00 |
308 |
942 |
+96 |
| Jul09 |
080723 |
873.00 |
883.50 |
868.00 |
872.00 |
-11.00 |
309 |
12,485 |
+90 |
| Total Volume and Open Interest |
10,406 |
60,282 |
-40,992 |
| Wheat(MGE) |
| Jul08 |
080714 |
981.00 |
981.00 |
981.00 |
981.00 |
unch |
7 |
71 |
+0 |
| Sep08 |
080723 |
875.00 |
877.00 |
853.50 |
865.00 |
-10.00 |
1,275 |
12,686 |
-282 |
| Dec08 |
080723 |
888.50 |
890.00 |
867.00 |
877.00 |
-11.00 |
1,070 |
20,677 |
+105 |
| Mar09 |
080723 |
889.50 |
907.50 |
884.50 |
901.00 |
+2.00 |
131 |
3,832 |
+6 |
| May09 |
080723 |
896.00 |
910.75 |
889.50 |
908.00 |
unch |
8 |
1,561 |
+6 |
| Total Volume and Open Interest |
2,986 |
41,174 |
-319 |
| Oats(CBOT) |
| Sep08 |
080723 |
382.00 |
390.00 |
382.00 |
385.00 |
-2.00 |
25 |
4,695 |
-72 |
| Dec08 |
080723 |
404.00 |
408.00 |
399.25 |
403.00 |
-2.00 |
86 |
9,434 |
-226 |
| Mar09 |
080723 |
423.00 |
427.00 |
422.00 |
422.00 |
-2.00 |
20 |
1,768 |
+9 |
| May09 |
080723 |
440.00 |
440.00 |
431.25 |
434.25 |
-0.75 |
4 |
77 |
+4 |
| Total Volume and Open Interest |
1,219 |
16,418 |
-131 |
| Rough Rice(CBOT) |
| Sep08 |
080723 |
17.23 |
17.23 |
16.77 |
16.77 |
-0.50 |
19 |
6,979 |
-33 |
| Nov08 |
080723 |
17.15 |
17.20 |
17.02 |
17.02 |
-0.50 |
10 |
4,830 |
+69 |
| Jan09 |
080723 |
17.33 |
17.33 |
17.33 |
17.33 |
-0.50 |
0 |
679 |
-16 |
| Mar09 |
080723 |
17.63 |
17.63 |
17.63 |
17.63 |
-0.50 |
0 |
384 |
+1 |
| Total Volume and Open Interest |
517 |
12,941 |
-79 |
| Live Cattle(CME) |
| Aug08 |
080723 |
97.250 |
98.400 |
97.050 |
98.150 |
+0.550 |
9,940 |
56,723 |
-1,891 |
| Oct08 |
080723 |
104.150 |
105.600 |
103.800 |
105.500 |
+0.900 |
14,259 |
127,124 |
+1,902 |
| Dec08 |
080723 |
107.000 |
108.000 |
106.300 |
107.930 |
+0.380 |
6,364 |
64,900 |
-819 |
| Feb09 |
080723 |
107.300 |
109.250 |
106.930 |
109.135 |
+0.955 |
4,135 |
25,714 |
+891 |
| Apr09 |
080723 |
109.750 |
111.100 |
108.650 |
111.050 |
+0.550 |
1,900 |
15,282 |
+654 |
| Jun09 |
080723 |
107.400 |
109.100 |
106.400 |
109.000 |
+0.570 |
797 |
6,741 |
+322 |
| Total Volume and Open Interest |
32,344 |
297,198 |
-306 |
| Feeder Cattle(CME) |
| Aug08 |
080723 |
113.800 |
114.100 |
112.500 |
112.600 |
-1.285 |
2,430 |
9,602 |
-1,531 |
| Sep08 |
080723 |
113.750 |
113.885 |
112.200 |
112.300 |
-1.335 |
2,883 |
12,018 |
-63 |
| Oct08 |
080723 |
114.300 |
114.900 |
113.500 |
113.750 |
-1.100 |
602 |
7,908 |
-63 |
| Nov08 |
080723 |
115.400 |
115.750 |
114.550 |
114.800 |
-1.150 |
131 |
2,566 |
-7 |
| Jan09 |
080723 |
114.500 |
114.750 |
113.950 |
114.000 |
-0.800 |
27 |
1,030 |
-9 |
| Mar09 |
080723 |
114.500 |
114.650 |
113.800 |
113.800 |
-0.800 |
21 |
250 |
+7 |
| Apr09 |
080723 |
114.100 |
114.100 |
114.100 |
114.100 |
-0.900 |
1 |
101 |
+0 |
| Total Volume and Open Interest |
7,868 |
35,284 |
+342 |
| Lean Hogs(CME) |
| Aug08 |
080723 |
78.650 |
78.725 |
77.400 |
78.400 |
-0.350 |
10,187 |
24,914 |
-684 |
| Oct08 |
080723 |
74.100 |
74.100 |
72.100 |
72.900 |
-0.950 |
13,538 |
83,975 |
-2,027 |
| Dec08 |
080723 |
75.800 |
75.800 |
74.250 |
75.000 |
-0.700 |
15,629 |
68,041 |
-474 |
| Feb09 |
080723 |
80.950 |
81.400 |
79.000 |
81.300 |
+0.220 |
6,002 |
22,275 |
+356 |
| Apr09 |
080723 |
87.800 |
87.800 |
84.800 |
87.100 |
-0.450 |
4,430 |
21,048 |
+872 |
| May09 |
080723 |
92.000 |
92.635 |
89.600 |
91.900 |
-0.700 |
14 |
852 |
+1 |
| Jun09 |
080723 |
96.080 |
96.080 |
93.730 |
95.550 |
-1.180 |
1,744 |
15,126 |
+915 |
| Jul09 |
080723 |
26.719 |
29.669 |
26.219 |
28.469 |
-0.500 |
206 |
715 |
+80 |
| Total Volume and Open Interest |
41,220 |
238,860 |
-652 |
| Pork Bellies(CME) |
| Jul08 |
080723 |
66.500 |
69.800 |
66.500 |
69.800 |
+3.000 |
2 |
12 |
-2 |
| Aug08 |
080723 |
65.800 |
68.330 |
65.350 |
68.330 |
+3.000 |
101 |
1,409 |
-50 |
| Feb09 |
080723 |
91.350 |
91.850 |
89.800 |
91.850 |
+0.550 |
6 |
374 |
+0 |
| Mar09 |
080723 |
92.700 |
92.700 |
92.700 |
92.700 |
-0.935 |
0 |
6 |
+0 |
| May09 |
080723 |
29.969 |
29.969 |
29.969 |
29.969 |
unch |
0 |
1 |
+0 |
| Total Volume and Open Interest |
249 |
1,854 |
-60 |
| Class III Milk(CME) |
| Jul08 |
080723 |
18.19 |
18.19 |
18.18 |
18.18 |
-0.01 |
155 |
3,783 |
-74 |
| Aug08 |
080723 |
18.70 |
18.70 |
18.51 |
18.51 |
-0.12 |
186 |
4,376 |
-57 |
| Sep08 |
080723 |
19.50 |
19.50 |
19.08 |
19.08 |
-0.25 |
272 |
4,315 |
+22 |
| Oct08 |
080723 |
19.35 |
19.35 |
19.10 |
19.10 |
-0.21 |
71 |
3,387 |
+5 |
| Nov08 |
080723 |
19.15 |
19.15 |
19.15 |
19.15 |
-0.18 |
55 |
3,060 |
+10 |
| Total Volume and Open Interest |
995 |
33,300 |
-9 |
| Cocoa(ICE) |
| Sep08 |
080723 |
2785 |
2787 |
2734 |
2766 |
-16 |
6,970 |
72,635 |
-1,653 |
| Dec08 |
080723 |
2798 |
2804 |
2755 |
2785 |
-13 |
4,700 |
44,520 |
+323 |
| Mar09 |
080723 |
2810 |
2810 |
2762 |
2783 |
-13 |
1,019 |
20,102 |
+278 |
| May09 |
080723 |
2796 |
2796 |
2769 |
2783 |
-15 |
979 |
5,295 |
+874 |
| Jul09 |
080723 |
2812 |
2812 |
2772 |
2777 |
-20 |
131 |
2,984 |
+56 |
| Sep09 |
080723 |
2770 |
2780 |
2770 |
2780 |
-22 |
62 |
943 |
+48 |
| Dec09 |
080723 |
2771 |
2794 |
2771 |
2794 |
-23 |
69 |
2,183 |
+58 |
| Total Volume and Open Interest |
10,300 |
149,296 |
-449 |
| Coffee "C"(ICE) |
| Sep08 |
080723 |
137.20 |
137.50 |
134.90 |
135.95 |
-1.50 |
6,380 |
78,405 |
-163 |
| Dec08 |
080723 |
141.10 |
141.10 |
138.60 |
139.60 |
-1.50 |
1,435 |
46,438 |
+231 |
| Mar09 |
080723 |
144.50 |
144.50 |
142.20 |
143.20 |
-1.50 |
492 |
12,999 |
-203 |
| May09 |
080723 |
146.00 |
146.15 |
144.75 |
145.45 |
-1.55 |
256 |
3,871 |
-64 |
| Jul09 |
080723 |
148.30 |
148.30 |
147.65 |
147.65 |
-1.50 |
43 |
1,545 |
-10 |
| Sep09 |
080723 |
150.35 |
150.35 |
149.70 |
149.70 |
-1.50 |
15 |
1,377 |
-13 |
| Total Volume and Open Interest |
7,417 |
146,592 |
-467 |
| Orange Juice(ICE) |
| Sep08 |
080723 |
123.95 |
124.50 |
122.30 |
122.70 |
-1.25 |
1,372 |
19,013 |
-15 |
| Nov08 |
080723 |
126.80 |
128.25 |
126.10 |
126.35 |
-1.15 |
267 |
4,231 |
+74 |
| Jan09 |
080723 |
130.00 |
131.30 |
128.90 |
129.40 |
-1.25 |
111 |
1,986 |
-52 |
| Mar09 |
080723 |
134.00 |
134.50 |
132.55 |
132.95 |
-0.95 |
77 |
2,684 |
+60 |
| May09 |
080723 |
136.75 |
136.85 |
135.60 |
135.85 |
-0.40 |
102 |
187 |
+64 |
| Jul09 |
080723 |
138.75 |
138.75 |
138.75 |
138.75 |
-1.15 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
885 |
27,990 |
+46 |
| Sugar #11(ICE) |
| Oct08 |
080723 |
12.00 |
12.25 |
11.73 |
12.01 |
unch |
58,393 |
350,597 |
-8,528 |
| Mar09 |
080723 |
13.58 |
13.68 |
13.23 |
13.42 |
-0.13 |
15,678 |
163,245 |
+1,000 |
| May09 |
080723 |
13.73 |
13.90 |
13.50 |
13.69 |
-0.07 |
4,429 |
76,144 |
-512 |
| Jul09 |
080723 |
13.82 |
14.05 |
13.63 |
13.77 |
-0.08 |
4,324 |
84,811 |
-911 |
| Oct09 |
080723 |
14.11 |
14.31 |
13.92 |
14.05 |
-0.08 |
2,327 |
64,269 |
-598 |
| Total Volume and Open Interest |
63,050 |
812,629 |
-1,370 |
| Sugar #14(ICE) |
| Sep08 |
080723 |
24.50 |
24.50 |
24.25 |
24.29 |
-0.08 |
15 |
816 |
-3 |
| Nov08 |
080723 |
23.25 |
23.25 |
23.24 |
23.25 |
-0.17 |
5 |
2,759 |
+5 |
| Jan09 |
080723 |
22.98 |
22.98 |
22.98 |
22.98 |
-0.11 |
0 |
1,998 |
+0 |
| Mar09 |
080723 |
23.03 |
23.03 |
23.03 |
23.03 |
+0.04 |
0 |
1,509 |
+0 |
| May09 |
080723 |
23.18 |
23.18 |
23.18 |
23.18 |
-0.05 |
0 |
838 |
+0 |
| Total Volume and Open Interest |
467 |
9,005 |
-415 |
| London Cocoa(LCE) |
| Sep08 |
080723 |
1454 |
1455 |
1439 |
1445 |
-7 |
3,377 |
69,532 |
-1,109 |
| Dec08 |
080723 |
1459 |
1460 |
1445 |
1452 |
-5 |
2,283 |
58,053 |
-256 |
| Mar09 |
080723 |
1453 |
1453 |
1435 |
1442 |
-9 |
864 |
38,976 |
+285 |
| May09 |
080723 |
1454 |
1454 |
1439 |
1445 |
-9 |
51 |
18,060 |
+32 |
| Jul09 |
080723 |
1445 |
1445 |
1445 |
1445 |
-13 |
35 |
7,109 |
+0 |
| Sep09 |
080723 |
1439 |
1443 |
1438 |
1443 |
-16 |
16 |
1,265 |
+1 |
| Dec09 |
080723 |
1456 |
1457 |
1446 |
1446 |
-11 |
105 |
1,576 |
-65 |
| Total Volume and Open Interest |
15,258 |
195,954 |
+534 |
| London Coffee(LCE) |
| Jul08 |
080723 |
2444.00 |
2444.00 |
2385.00 |
2396.00 |
-61.00 |
137 |
7,704 |
-88 |
| Sep08 |
080723 |
2365.00 |
2370.00 |
2300.00 |
2311.00 |
-63.00 |
4,503 |
69,387 |
-91 |
| Nov08 |
080723 |
2303.00 |
2308.00 |
2250.00 |
2265.00 |
-48.00 |
1,550 |
25,878 |
+140 |
| Jan09 |
080723 |
2225.00 |
2235.00 |
2190.00 |
2200.00 |
-35.00 |
392 |
46,725 |
-194 |
| Total Volume and Open Interest |
4,914 |
149,927 |
-554 |
| London Sugar(LCE) |
| Oct08 |
080723 |
346.90 |
354.00 |
345.30 |
353.00 |
+2.00 |
3,120 |
24,980 |
-896 |
| Dec08 |
080723 |
359.70 |
365.50 |
356.00 |
364.00 |
+3.00 |
1,233 |
10,900 |
-481 |
| Mar09 |
080723 |
376.00 |
381.00 |
372.20 |
380.20 |
+3.40 |
744 |
13,569 |
+331 |
| May09 |
080723 |
380.90 |
385.00 |
376.20 |
385.00 |
+3.80 |
126 |
3,446 |
+7 |
| Aug09 |
080723 |
384.20 |
387.00 |
380.10 |
387.00 |
+3.70 |
7 |
4,665 |
+6 |
| Total Volume and Open Interest |
2,864 |
61,905 |
-549 |
| Cotton(ICE) |
| Oct08 |
080723 |
68.85 |
70.80 |
68.00 |
70.54 |
+1.78 |
269 |
5,432 |
+63 |
| Dec08 |
080723 |
71.60 |
73.70 |
70.78 |
72.95 |
+1.39 |
11,567 |
164,066 |
-1,930 |
| Mar09 |
080723 |
77.25 |
79.17 |
76.34 |
78.55 |
+1.57 |
1,291 |
31,634 |
+172 |
| May09 |
080723 |
78.20 |
80.45 |
78.15 |
80.40 |
+1.70 |
96 |
3,084 |
+8 |
| Jul09 |
080723 |
79.50 |
81.74 |
79.42 |
81.70 |
+1.75 |
1,407 |
6,647 |
-81 |
| Oct09 |
080723 |
83.29 |
83.29 |
83.29 |
83.29 |
+1.52 |
2 |
121 |
-1 |
| Total Volume and Open Interest |
7,763 |
220,054 |
+659 |
| Lumber(CME) |
| Sep08 |
080723 |
246.8 |
249.9 |
246.7 |
248.1 |
+2.0 |
317 |
9,585 |
+35 |
| Nov08 |
080723 |
248.1 |
251.6 |
248.1 |
250.7 |
+2.1 |
123 |
3,154 |
+24 |
| Jan09 |
080723 |
266.8 |
269.8 |
266.5 |
269.1 |
+2.6 |
35 |
1,383 |
+7 |
| Mar09 |
080723 |
274.8 |
274.8 |
274.0 |
274.0 |
+4.0 |
18 |
120 |
+11 |
| Total Volume and Open Interest |
758 |
14,173 |
+42 |
| Crude Oil(NYM) |
| Sep08 |
080723 |
126.78 |
128.10 |
124.33 |
124.44 |
-3.98 |
293,435 |
319,757 |
+2,775 |
| Oct08 |
080723 |
127.15 |
127.15 |
125.04 |
125.04 |
-3.93 |
48,813 |
103,915 |
+1,346 |
| Nov08 |
080723 |
125.49 |
125.49 |
125.49 |
125.49 |
-3.98 |
16,875 |
69,858 |
-1,052 |
| Dec08 |
080723 |
125.88 |
125.88 |
125.88 |
125.88 |
-4.02 |
30,525 |
169,348 |
-1,117 |
| Jan09 |
080723 |
126.19 |
126.19 |
126.19 |
126.19 |
-4.05 |
4,502 |
33,662 |
-182 |
| Feb09 |
080723 |
129.50 |
129.50 |
126.44 |
126.44 |
-4.06 |
1,691 |
15,301 |
+247 |
| Mar09 |
080723 |
126.62 |
126.62 |
126.62 |
126.62 |
-4.05 |
1,793 |
14,209 |
+213 |
| Apr09 |
080723 |
131.11 |
131.11 |
126.75 |
126.75 |
-4.04 |
620 |
10,738 |
-69 |
| May09 |
080723 |
126.76 |
126.76 |
126.76 |
126.76 |
-4.02 |
525 |
15,404 |
+136 |
| Jun09 |
080723 |
126.73 |
126.73 |
126.73 |
126.73 |
-4.00 |
3,667 |
50,749 |
+793 |
| Jul09 |
080723 |
126.69 |
126.69 |
126.69 |
126.69 |
-3.98 |
200 |
18,113 |
-36 |
| Aug09 |
080723 |
130.59 |
130.59 |
126.64 |
126.64 |
-3.95 |
219 |
7,576 |
+65 |
| Sep09 |
080723 |
126.61 |
126.61 |
126.61 |
126.61 |
-3.92 |
135 |
11,245 |
+115 |
| Oct09 |
080723 |
126.58 |
126.58 |
126.58 |
126.58 |
-3.89 |
3 |
5,958 |
+3 |
| Nov09 |
080723 |
126.55 |
126.55 |
126.55 |
126.55 |
-3.86 |
106 |
4,476 |
-97 |
| Dec09 |
080723 |
128.00 |
128.00 |
126.52 |
126.52 |
-3.83 |
13,108 |
112,451 |
-1,317 |
| Total Volume and Open Interest |
466,933 |
1,233,701 |
-33,551 |
| e-miNY Crude Oil(NYM) |
| Jul08 |
080619 |
136.100 |
137.850 |
131.650 |
131.925 |
-4.750 |
23,649 |
6,903 |
-1,183 |
| Aug08 |
080721 |
129.125 |
132.075 |
128.650 |
131.050 |
+2.175 |
20,367 |
5,267 |
-1,593 |
| Sep08 |
080723 |
128.375 |
128.750 |
124.125 |
124.450 |
-3.975 |
27,294 |
6,301 |
+306 |
| Oct08 |
080723 |
128.900 |
129.050 |
124.775 |
125.050 |
-3.925 |
971 |
855 |
+86 |
| Nov08 |
080723 |
128.600 |
129.600 |
125.300 |
125.500 |
-3.975 |
55 |
301 |
+17 |
| Dec08 |
080723 |
127.700 |
129.975 |
125.875 |
125.875 |
-4.025 |
25 |
69 |
+10 |
| Jan09 |
080723 |
126.200 |
126.200 |
126.200 |
126.200 |
-4.050 |
1 |
2 |
+0 |
| Feb09 |
080723 |
130.500 |
130.500 |
126.450 |
126.450 |
-4.050 |
1 |
2 |
+0 |
| Mar09 |
080723 |
126.625 |
126.625 |
126.625 |
126.625 |
-4.050 |
|
|
|
| Apr09 |
080723 |
126.750 |
126.750 |
126.750 |
126.750 |
-4.050 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
17,618 |
7,201 |
-4,627 |
| Heating Oil(NYM) |
| Aug08 |
080723 |
362.45 |
362.45 |
355.01 |
355.01 |
-12.81 |
22,055 |
27,136 |
-1,612 |
| Sep08 |
080723 |
360.25 |
360.25 |
357.80 |
357.80 |
-12.53 |
27,615 |
61,866 |
+1,359 |
| Oct08 |
080723 |
361.05 |
361.05 |
361.05 |
361.05 |
-12.53 |
4,963 |
22,401 |
+422 |
| Nov08 |
080723 |
364.70 |
364.70 |
364.70 |
364.70 |
-12.53 |
3,241 |
13,487 |
+540 |
| Dec08 |
080723 |
373.00 |
373.00 |
368.35 |
368.35 |
-12.48 |
4,434 |
21,093 |
-154 |
| Jan09 |
080723 |
371.50 |
371.50 |
371.50 |
371.50 |
-12.33 |
3,255 |
16,093 |
+428 |
| Feb09 |
080723 |
373.50 |
373.50 |
373.50 |
373.50 |
-12.13 |
1,210 |
5,343 |
+135 |
| Mar09 |
080723 |
372.15 |
372.15 |
372.15 |
372.15 |
-11.83 |
859 |
6,009 |
-73 |
| Apr09 |
080723 |
368.45 |
368.45 |
368.45 |
368.45 |
-11.58 |
154 |
2,728 |
+11 |
| May09 |
080723 |
364.90 |
364.90 |
364.90 |
364.90 |
-11.38 |
125 |
1,587 |
+56 |
| Jun09 |
080723 |
362.35 |
362.35 |
362.35 |
362.35 |
-11.13 |
1,517 |
20,745 |
+445 |
| Jul09 |
080723 |
361.90 |
361.90 |
361.90 |
361.90 |
-11.03 |
72 |
1,286 |
+50 |
| Total Volume and Open Interest |
55,471 |
223,974 |
-1,022 |
| Gasoline(NYMEX) |
| Aug08 |
080723 |
314.60 |
314.60 |
302.10 |
303.44 |
-11.26 |
22,805 |
32,094 |
-3,477 |
| Sep08 |
080723 |
316.70 |
317.00 |
304.00 |
305.29 |
-11.55 |
18,337 |
74,288 |
+2,402 |
| Oct08 |
080723 |
305.88 |
305.88 |
295.71 |
296.89 |
-10.65 |
8,223 |
37,845 |
-953 |
| Nov08 |
080723 |
305.22 |
307.27 |
297.59 |
299.04 |
-10.45 |
4,167 |
18,820 |
+553 |
| Dec08 |
080723 |
310.00 |
310.00 |
300.31 |
301.39 |
-10.30 |
3,823 |
25,874 |
-392 |
| Jan09 |
080723 |
308.71 |
312.06 |
302.96 |
304.04 |
-10.30 |
719 |
9,659 |
-93 |
| Feb09 |
080723 |
313.30 |
314.40 |
306.69 |
306.69 |
-10.25 |
174 |
4,803 |
+16 |
| Mar09 |
080723 |
316.70 |
317.95 |
309.89 |
309.89 |
-10.15 |
28 |
3,425 |
-20 |
| Apr09 |
080723 |
325.94 |
325.94 |
325.94 |
325.94 |
-10.10 |
3 |
7,925 |
+3 |
| May09 |
080723 |
330.00 |
330.00 |
326.84 |
326.84 |
-9.95 |
5 |
4,457 |
+1 |
| Total Volume and Open Interest |
58,417 |
236,933 |
-1,966 |
| e-miNY RBOB Gasoline(NYM) |
| Aug08 |
080718 |
317.09 |
317.09 |
317.09 |
317.09 |
-34.63 |
2 |
2 |
-1 |
| Sep08 |
080723 |
311.20 |
312.50 |
305.29 |
305.29 |
-11.55 |
|
|
|
| Oct08 |
080723 |
296.89 |
296.89 |
296.89 |
296.89 |
-10.65 |
|
|
|
| Nov08 |
080723 |
299.04 |
299.04 |
299.04 |
299.04 |
-10.45 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Aug08 |
080723 |
10.093 |
10.316 |
9.662 |
9.788 |
-0.279 |
99,322 |
53,331 |
-5,859 |
| Sep08 |
080723 |
10.145 |
10.180 |
9.810 |
9.851 |
-0.292 |
24,435 |
125,303 |
+999 |
| Oct08 |
080723 |
10.170 |
10.170 |
9.875 |
9.952 |
-0.307 |
16,159 |
85,528 |
+515 |
| Nov08 |
080723 |
10.565 |
10.580 |
10.240 |
10.282 |
-0.337 |
10,793 |
62,909 |
+2,097 |
| Dec08 |
080723 |
10.910 |
10.910 |
10.530 |
10.637 |
-0.352 |
5,315 |
42,792 |
+114 |
| Jan09 |
080723 |
11.110 |
11.110 |
10.842 |
10.842 |
-0.352 |
10,891 |
65,314 |
+462 |
| Feb09 |
080723 |
11.080 |
11.080 |
10.817 |
10.817 |
-0.347 |
2,046 |
21,787 |
+322 |
| Mar09 |
080723 |
10.870 |
10.870 |
10.607 |
10.607 |
-0.347 |
16,735 |
55,959 |
-805 |
| Apr09 |
080723 |
9.810 |
9.890 |
9.627 |
9.627 |
-0.247 |
14,247 |
62,237 |
+4,925 |
| May09 |
080723 |
9.825 |
9.825 |
9.500 |
9.502 |
-0.242 |
2,108 |
41,475 |
+564 |
| Jun09 |
080723 |
9.577 |
9.577 |
9.577 |
9.577 |
-0.244 |
798 |
19,049 |
-185 |
| Jul09 |
080723 |
9.664 |
9.664 |
9.664 |
9.664 |
-0.247 |
758 |
17,658 |
+183 |
| Aug09 |
080723 |
9.990 |
9.990 |
9.729 |
9.729 |
-0.250 |
495 |
16,626 |
-60 |
| Sep09 |
080723 |
9.910 |
9.910 |
9.760 |
9.760 |
-0.251 |
765 |
15,456 |
-74 |
| Oct09 |
080723 |
10.050 |
10.050 |
9.832 |
9.832 |
-0.252 |
3,685 |
31,004 |
-252 |
| Nov09 |
080723 |
10.450 |
10.450 |
10.127 |
10.127 |
-0.252 |
390 |
17,211 |
-3 |
| Total Volume and Open Interest |
176,681 |
965,563 |
-1,799 |
| Brent Crude Oil(ICE) |
| Sep08 |
080723 |
129.40 |
129.50 |
124.61 |
125.29 |
-4.26 |
108,069 |
90,834 |
-1,467 |
| Oct08 |
080723 |
130.01 |
130.53 |
125.98 |
126.38 |
-4.13 |
36,358 |
114,857 |
+2,608 |
| Nov08 |
080723 |
130.98 |
131.45 |
127.08 |
127.40 |
-4.06 |
15,874 |
34,059 |
+568 |
| Dec08 |
080723 |
131.50 |
132.16 |
128.00 |
128.28 |
-3.97 |
17,236 |
62,571 |
+433 |
| Jan09 |
080723 |
132.25 |
132.78 |
129.09 |
129.09 |
-3.92 |
4,246 |
27,573 |
+270 |
| Feb09 |
080723 |
132.78 |
132.78 |
129.74 |
129.74 |
-3.87 |
2,047 |
21,329 |
+71 |
| Mar09 |
080723 |
132.00 |
133.05 |
130.16 |
130.16 |
-3.83 |
1,342 |
11,190 |
+255 |
| Apr09 |
080723 |
132.69 |
133.26 |
130.37 |
130.37 |
-3.82 |
619 |
12,942 |
-27 |
| May09 |
080723 |
132.47 |
133.34 |
130.51 |
130.51 |
-3.73 |
442 |
6,917 |
-7 |
| Jun09 |
080723 |
132.00 |
133.29 |
130.49 |
130.49 |
-3.66 |
1,763 |
22,413 |
-13 |
| Jul09 |
080723 |
132.50 |
134.00 |
130.51 |
130.51 |
-3.59 |
0 |
6,528 |
+0 |
| Aug09 |
080723 |
130.53 |
130.53 |
130.53 |
130.53 |
-3.51 |
0 |
2,209 |
-25 |
| Sep09 |
080723 |
130.51 |
130.51 |
130.51 |
130.51 |
-3.48 |
35 |
4,734 |
+0 |
| Oct09 |
080723 |
130.49 |
130.49 |
130.49 |
130.49 |
-3.45 |
0 |
2,328 |
+195 |
| Total Volume and Open Interest |
210,648 |
519,794 |
+1,470 |
| Gas Oil(ICE) |
| Aug08 |
080723 |
1190.50 |
1195.00 |
1150.00 |
1170.25 |
-20.25 |
40,970 |
56,700 |
-1,663 |
| Sep08 |
080723 |
1195.75 |
1199.50 |
1155.25 |
1177.00 |
-18.50 |
33,737 |
59,589 |
+256 |
| Oct08 |
080723 |
1202.00 |
1203.00 |
1167.25 |
1183.75 |
-16.75 |
12,912 |
23,464 |
+286 |
| Nov08 |
080723 |
1202.25 |
1207.75 |
1176.25 |
1189.50 |
-15.50 |
4,543 |
16,129 |
+576 |
| Dec08 |
080723 |
1207.75 |
1213.75 |
1182.50 |
1195.75 |
-14.25 |
6,159 |
37,214 |
+1,487 |
| Jan09 |
080723 |
1213.00 |
1215.00 |
1199.25 |
1202.75 |
-13.00 |
2,399 |
25,158 |
+823 |
| Feb09 |
080723 |
1215.25 |
1218.50 |
1205.50 |
1205.50 |
-12.25 |
728 |
8,258 |
+250 |
| Mar09 |
080723 |
1212.25 |
1215.25 |
1202.75 |
1202.75 |
-11.75 |
683 |
9,044 |
-51 |
| Apr09 |
080723 |
1207.50 |
1210.50 |
1198.75 |
1198.75 |
-11.50 |
230 |
4,921 |
-7 |
| May09 |
080723 |
1203.25 |
1205.75 |
1194.75 |
1194.75 |
-11.75 |
229 |
3,442 |
-5 |
| Total Volume and Open Interest |
106,053 |
304,207 |
+2,101 |
| Ethanol(CBOT) |
| Jul08 |
080703 |
2.863 |
2.863 |
2.863 |
2.863 |
+0.002 |
5 |
269 |
-3 |
| Aug08 |
080723 |
2.280 |
2.301 |
2.250 |
2.300 |
+0.020 |
12 |
307 |
-4 |
| Sep08 |
080723 |
2.200 |
2.260 |
2.200 |
2.260 |
+0.006 |
14 |
347 |
+0 |
| Oct08 |
080723 |
2.250 |
2.260 |
2.250 |
2.260 |
unch |
18 |
216 |
+10 |
| Nov08 |
080723 |
2.260 |
2.260 |
2.260 |
2.260 |
+0.016 |
13 |
138 |
+11 |
| Dec08 |
080723 |
2.200 |
2.260 |
2.200 |
2.260 |
+0.016 |
13 |
148 |
+2 |
| Jan09 |
080723 |
2.200 |
2.260 |
2.200 |
2.260 |
-0.010 |
1 |
156 |
+0 |
| Feb09 |
080723 |
2.220 |
2.250 |
2.220 |
2.250 |
unch |
11 |
120 |
+11 |
| Total Volume and Open Interest |
175 |
2,667 |
+118 |
| US Dollar Index(ICE) |
| Sep08 |
080723 |
72.670 |
73.090 |
72.630 |
72.985 |
+0.310 |
7,225 |
35,438 |
+669 |
| Dec08 |
080723 |
73.250 |
73.440 |
73.180 |
73.440 |
+0.340 |
46 |
2,538 |
+4 |
| Mar09 |
080723 |
73.575 |
73.825 |
73.575 |
73.825 |
+0.355 |
0 |
115 |
+0 |
| Total Volume and Open Interest |
1,005 |
37,423 |
+238 |
| Australian Dollar(CME) |
| Sep08 |
080723 |
96.67 |
96.67 |
95.43 |
95.45 |
-0.98 |
84 |
106,213 |
-1,191 |
| Dec08 |
080723 |
94.35 |
94.35 |
94.35 |
94.35 |
-0.96 |
0 |
920 |
-38 |
| Mar09 |
080723 |
93.36 |
93.36 |
93.36 |
93.36 |
-0.90 |
0 |
617 |
+0 |
| Total Volume and Open Interest |
27,227 |
109,065 |
+2,818 |
| British Pound(CME) |
| Sep08 |
080723 |
199.25 |
199.40 |
198.91 |
198.91 |
+0.53 |
8 |
105,132 |
-4,164 |
| Dec08 |
080723 |
198.03 |
198.03 |
197.57 |
197.57 |
+0.53 |
0 |
1,202 |
+5 |
| Mar09 |
080723 |
196.29 |
196.29 |
196.29 |
196.29 |
+0.53 |
0 |
298 |
+0 |
| Total Volume and Open Interest |
44,439 |
111,532 |
-1,345 |
| Canadian Dollar(CME) |
| Sep08 |
080723 |
99.10 |
99.12 |
98.84 |
98.91 |
-0.20 |
13 |
90,484 |
-1,093 |
| Dec08 |
080723 |
98.84 |
98.84 |
98.84 |
98.84 |
-0.21 |
0 |
5,275 |
+45 |
| Mar09 |
080723 |
98.82 |
98.82 |
98.82 |
98.82 |
-0.19 |
0 |
1,296 |
+0 |
| Jun09 |
080723 |
98.80 |
98.80 |
98.80 |
98.80 |
-0.19 |
0 |
1,278 |
+0 |
| Total Volume and Open Interest |
23,991 |
101,530 |
+2,623 |
| Japanese Yen(CME) |
| Sep08 |
080723 |
92.95 |
93.04 |
92.94 |
92.94 |
-0.62 |
5 |
160,673 |
-6,286 |
| Dec08 |
080723 |
93.46 |
93.46 |
93.46 |
93.46 |
-0.62 |
0 |
23,155 |
+1 |
| Mar09 |
080723 |
94.03 |
94.03 |
94.03 |
94.03 |
-0.62 |
0 |
533 |
+0 |
| Total Volume and Open Interest |
71,917 |
194,050 |
-620 |
| Swiss Franc(CME) |
| Sep08 |
080723 |
96.61 |
96.84 |
96.29 |
96.30 |
-0.77 |
25 |
50,268 |
-6,122 |
| Dec08 |
080723 |
96.39 |
96.39 |
96.39 |
96.39 |
-0.77 |
0 |
1,140 |
+1 |
| Mar09 |
080723 |
96.48 |
96.48 |
96.48 |
96.48 |
-0.77 |
0 |
335 |
+0 |
| Total Volume and Open Interest |
46,583 |
57,948 |
-1,030 |
| EuroFX(CME) |
| Sep08 |
080723 |
156.88 |
157.08 |
156.30 |
156.33 |
-1.07 |
111 |
167,993 |
-4,145 |
| Dec08 |
080723 |
155.61 |
155.61 |
155.61 |
155.61 |
-1.04 |
20 |
2,706 |
-204 |
| Mar09 |
080723 |
154.96 |
154.96 |
154.96 |
154.96 |
-1.01 |
0 |
414 |
+0 |
| Total Volume and Open Interest |
133,758 |
176,101 |
+2,603 |
| Mexican Peso(CME) |
| Aug08 |
080723 |
994.5 |
994.5 |
994.5 |
994.5 |
+5.8 |
|
|
|
| Sep08 |
080723 |
985.0 |
991.8 |
985.0 |
991.0 |
+5.8 |
3,302 |
110,810 |
+3,969 |
| Total Volume and Open Interest |
29,529 |
107,636 |
-4,540 |
| 30-Year T-Bonds(CBOT) |
| Sep08 |
080723 |
114~045 |
114~230 |
113~110 |
113~195 |
-0~175 |
320,352 |
878,930 |
-8,649 |
| Dec08 |
080723 |
113~050 |
113~050 |
112~160 |
112~205 |
-0~170 |
236 |
3,620 |
+126 |
| Mar09 |
080723 |
111~180 |
111~180 |
111~180 |
111~180 |
-0~170 |
0 |
17 |
-3 |
| Total Volume and Open Interest |
230,854 |
891,839 |
-9,634 |
| 10-Year T-Notes(CBOT) |
| Sep08 |
080723 |
113~125 |
113~135 |
112~270 |
113~005 |
-0~145 |
882,641 |
1,756,930 |
-14,139 |
| Dec08 |
080723 |
111~265 |
111~310 |
111~230 |
111~230 |
-0~145 |
1,461 |
12,698 |
+431 |
| Mar09 |
080723 |
110~230 |
110~230 |
110~230 |
110~230 |
-0~145 |
|
|
|
| Total Volume and Open Interest |
718,600 |
1,787,378 |
-32,940 |
| 5-Year T-Notes(CBOT) |
| Sep08 |
080723 |
110~024 |
110~025 |
109~101 |
109~118 |
-0~043 |
547,002 |
0 |
+0 |
| Dec08 |
080723 |
109~024 |
109~083 |
109~024 |
109~036 |
-0~046 |
3,746 |
0 |
+0 |
| Mar09 |
080723 |
109~036 |
109~083 |
109~036 |
109~036 |
-0~046 |
|
|
|
| Total Volume and Open Interest |
504,073 |
1,581,367 |
+23,047 |
| 2 Year T-Notes(CBOT) |
| Sep08 |
080723 |
105~044 |
105~049 |
105~044 |
105~049 |
-0~020 |
4,572 |
863,023 |
-14,119 |
| Dec08 |
080723 |
104~112 |
104~112 |
104~112 |
104~112 |
-0~022 |
1,040 |
1,812 |
+1,240 |
| Mar09 |
080723 |
104~112 |
104~112 |
104~112 |
104~112 |
-0~022 |
|
|
|
| Total Volume and Open Interest |
219,352 |
877,876 |
-823 |
| Eurodollars(CME) |
| Sep08 |
080723 |
97.040 |
97.040 |
97.020 |
97.030 |
-0.015 |
5,565 |
1,403,756 |
-9,364 |
| Dec08 |
080723 |
96.735 |
96.750 |
96.695 |
96.730 |
-0.060 |
10,116 |
1,668,776 |
+11,650 |
| Mar09 |
080723 |
96.595 |
96.610 |
96.550 |
96.585 |
-0.085 |
4,480 |
1,413,958 |
-16,752 |
| Jun09 |
080723 |
96.340 |
96.380 |
96.315 |
96.350 |
-0.090 |
7,070 |
1,185,797 |
-4,814 |
| Sep09 |
080723 |
96.035 |
96.075 |
95.995 |
96.060 |
-0.075 |
3,762 |
944,913 |
+16,455 |
| Dec09 |
080723 |
95.710 |
95.755 |
95.700 |
95.745 |
-0.065 |
4,637 |
746,487 |
+3,873 |
| Mar10 |
080723 |
95.480 |
95.525 |
95.475 |
95.520 |
-0.055 |
2,056 |
569,270 |
+11,827 |
| Jun10 |
080723 |
95.305 |
95.345 |
95.305 |
95.345 |
-0.050 |
11,484 |
344,755 |
+11,187 |
| Sep10 |
080723 |
95.195 |
95.230 |
95.195 |
95.225 |
-0.050 |
1,232 |
230,635 |
+983 |
| Dec10 |
080723 |
95.080 |
95.130 |
95.080 |
95.125 |
-0.045 |
2,179 |
218,704 |
+229 |
| Mar11 |
080723 |
95.040 |
95.100 |
95.040 |
95.090 |
-0.040 |
1,286 |
162,520 |
+1,606 |
| Jun11 |
080723 |
94.995 |
95.060 |
94.995 |
95.045 |
-0.035 |
6,069 |
149,319 |
+3,104 |
| Sep11 |
080723 |
95.010 |
95.030 |
95.010 |
95.020 |
-0.030 |
1,256 |
89,547 |
+1,625 |
| Dec11 |
080723 |
94.960 |
94.990 |
94.960 |
94.975 |
-0.025 |
1,184 |
87,626 |
-151 |
| Mar12 |
080723 |
94.945 |
94.970 |
94.945 |
94.960 |
-0.025 |
1,463 |
101,432 |
+1,935 |
| Jun12 |
080723 |
94.910 |
94.935 |
94.910 |
94.925 |
-0.025 |
1,469 |
73,037 |
+1,597 |
| Sep12 |
080723 |
94.880 |
94.900 |
94.880 |
94.890 |
-0.025 |
562 |
60,002 |
-212 |
| Dec12 |
080723 |
94.825 |
94.860 |
94.825 |
94.835 |
-0.025 |
571 |
40,684 |
-223 |
| Total Volume and Open Interest |
2,079,071 |
9,684,412 |
+11,306 |
| 30 Day Federal Funds(CBOT) |
| Jul08 |
080723 |
98.005 |
98.005 |
98.005 |
98.005 |
unch |
16 |
79,987 |
+21 |
| Aug08 |
080723 |
97.980 |
97.985 |
97.975 |
97.985 |
unch |
15 |
140,367 |
+1,716 |
| Sep08 |
080723 |
97.925 |
97.925 |
97.915 |
97.920 |
-0.015 |
15 |
87,075 |
-211 |
| Oct08 |
080723 |
97.865 |
97.865 |
97.830 |
97.840 |
-0.030 |
16 |
103,434 |
+2,143 |
| Nov08 |
080723 |
97.730 |
97.730 |
97.710 |
97.710 |
-0.055 |
16 |
126,332 |
+164 |
| Dec08 |
080723 |
97.650 |
97.650 |
97.650 |
97.650 |
-0.070 |
0 |
51,646 |
+342 |
| Total Volume and Open Interest |
25,587 |
633,384 |
+3,258 |
| 30 Day Fed Funds(e-CBOT) |
| Jul08 |
080723 |
98.005 |
98.010 |
98.005 |
98.005 |
unch |
208 |
79,987 |
+21 |
| Aug08 |
080723 |
97.985 |
97.985 |
97.975 |
97.980 |
-0.005 |
6,947 |
140,367 |
+1,716 |
| Sep08 |
080723 |
97.935 |
97.935 |
97.910 |
97.925 |
-0.010 |
8,078 |
87,075 |
-211 |
| Oct08 |
080723 |
97.865 |
97.865 |
97.830 |
97.850 |
-0.020 |
9,578 |
103,434 |
+2,143 |
| Nov08 |
080723 |
97.760 |
97.760 |
97.695 |
97.720 |
-0.045 |
11,803 |
126,332 |
+164 |
| Dec08 |
080723 |
97.695 |
97.700 |
97.640 |
97.670 |
-0.050 |
4,342 |
51,646 |
+342 |
| Total Volume and Open Interest |
44,142 |
634,286 |
+1,505 |
| 3-Mth Euro-Yen(CME) |
| Sep08 |
080723 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
5 |
7,088 |
+510 |
| Dec08 |
080723 |
99.10 |
99.10 |
99.10 |
99.10 |
-0.02 |
0 |
2,489 |
+0 |
| Mar09 |
080723 |
99.04 |
99.04 |
99.04 |
99.04 |
-0.04 |
146 |
1,898 |
+146 |
| Jun09 |
080723 |
98.97 |
98.97 |
98.97 |
98.97 |
-0.03 |
250 |
472 |
+0 |
| Sep09 |
080723 |
98.90 |
98.90 |
98.90 |
98.90 |
-0.04 |
0 |
540 |
+0 |
| Dec09 |
080723 |
98.84 |
98.84 |
98.84 |
98.84 |
-0.03 |
0 |
1 |
+0 |
| Mar10 |
080723 |
98.73 |
98.73 |
98.73 |
98.73 |
-0.03 |
|
|
|
| Jun10 |
080723 |
98.68 |
98.68 |
98.68 |
98.68 |
-0.03 |
|
|
|
| Sep10 |
080723 |
98.66 |
98.66 |
98.66 |
98.66 |
-0.02 |
|
|
|
| Dec10 |
080723 |
98.75 |
98.75 |
98.75 |
98.75 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
401 |
12,488 |
+656 |
| 3-Mth Euro-Yen(SGX) |
| Sep08 |
080723 |
99.14 |
99.14 |
99.14 |
99.14 |
unch |
1,305 |
21,540 |
-152 |
| Dec08 |
080723 |
99.10 |
99.12 |
99.10 |
99.12 |
unch |
295 |
15,180 |
-136 |
| Mar09 |
080723 |
99.06 |
99.06 |
99.05 |
99.06 |
-0.03 |
276 |
9,518 |
+5,031 |
| Jun09 |
080723 |
98.98 |
98.99 |
98.96 |
98.99 |
-0.01 |
250 |
4,406 |
-81 |
| Sep09 |
080723 |
98.93 |
98.93 |
98.93 |
98.93 |
-0.01 |
16 |
1,376 |
+8 |
| Dec09 |
080723 |
98.86 |
98.86 |
98.86 |
98.86 |
-0.03 |
0 |
479 |
+0 |
| Mar10 |
080723 |
98.75 |
98.75 |
98.75 |
98.75 |
-0.03 |
0 |
450 |
+0 |
| Jun10 |
080723 |
98.70 |
98.70 |
98.70 |
98.70 |
-0.03 |
0 |
450 |
+0 |
| Total Volume and Open Interest |
2,142 |
57,942 |
-20 |
| Japanese Gov't Bonds(SGX) |
| Sep08 |
080723 |
135.43 |
135.65 |
135.32 |
135.34 |
-1.11 |
630 |
15,663 |
+164 |
| Dec08 |
080723 |
135.34 |
135.34 |
135.34 |
135.34 |
-0.39 |
|
|
|
| Mar09 |
080723 |
135.34 |
135.34 |
135.34 |
135.34 |
-0.39 |
|
|
|
| Total Volume and Open Interest |
3,479 |
15,243 |
-37 |
| Euro-Bund(EUREX) |
| Sep08 |
080723 |
110.00 |
110.20 |
109.70 |
109.97 |
-0.24 |
773,157 |
1,191,092 |
-20,586 |
| Dec08 |
080723 |
109.71 |
109.81 |
109.55 |
109.69 |
-0.25 |
50 |
2,765 |
+3 |
| Mar09 |
080723 |
109.70 |
109.70 |
109.70 |
109.70 |
-0.24 |
374 |
0 |
+0 |
| Total Volume and Open Interest |
773,581 |
1,193,857 |
-20,583 |
| Euro-Bobl(EUREX) |
| Sep08 |
080723 |
105.55 |
105.77 |
105.44 |
105.60 |
-0.08 |
502,093 |
898,175 |
-2,931 |
| Dec08 |
080723 |
105.64 |
105.64 |
105.64 |
105.64 |
-0.07 |
0 |
4,907 |
+0 |
| Mar09 |
080723 |
105.61 |
105.61 |
105.61 |
105.61 |
-0.07 |
|
|
|
| Total Volume and Open Interest |
502,093 |
903,082 |
-2,931 |
| 3-Mth Euribor(EUREX) |
| Sep08 |
080723 |
94.935 |
94.950 |
94.935 |
94.945 |
unch |
1,375 |
19,648 |
-106 |
| Dec08 |
080723 |
94.775 |
94.805 |
94.775 |
94.795 |
-0.005 |
533 |
8,261 |
+263 |
| Mar09 |
080723 |
94.775 |
94.810 |
94.775 |
94.800 |
-0.005 |
161 |
3,249 |
+103 |
| Total Volume and Open Interest |
3,111 |
36,706 |
+438 |
| Long Gilt(LIFFE) |
| Sep08 |
080723 |
105~13 |
105~16 |
105~04 |
105~14 |
-0~10 |
61,951 |
303,379 |
-2,628 |
| Dec08 |
080723 |
107~03 |
107~03 |
107~03 |
107~03 |
-0~10 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
53,310 |
306,057 |
-708 |
| 3-Mth Short Sterling(LIFFE) |
| Sep08 |
080723 |
94.07 |
94.07 |
94.07 |
94.07 |
-0.03 |
23,759 |
367,772 |
-757 |
| Dec08 |
080723 |
94.07 |
94.07 |
94.07 |
94.07 |
-0.06 |
52,022 |
460,374 |
-2,326 |
| Mar09 |
080723 |
94.23 |
94.23 |
94.23 |
94.23 |
-0.08 |
88,243 |
430,616 |
-1,261 |
| Jun09 |
080723 |
94.27 |
94.27 |
94.27 |
94.27 |
-0.09 |
68,258 |
328,649 |
-3,150 |
| Sep09 |
080723 |
94.25 |
94.25 |
94.25 |
94.25 |
-0.07 |
44,496 |
194,858 |
-2,410 |
| Dec09 |
080723 |
94.19 |
94.19 |
94.19 |
94.19 |
-0.06 |
24,860 |
182,158 |
-584 |
| Total Volume and Open Interest |
280,919 |
2,200,439 |
+1,094 |
| 3-Mth Euribor(LIFFE) |
| Sep08 |
080723 |
94.945 |
94.960 |
94.915 |
94.945 |
unch |
81,602 |
672,674 |
-1,542 |
| Dec08 |
080723 |
94.785 |
94.825 |
94.760 |
94.795 |
-0.005 |
127,633 |
615,119 |
-14,572 |
| Mar09 |
080723 |
94.795 |
94.840 |
94.750 |
94.800 |
-0.005 |
150,334 |
483,310 |
-2,441 |
| Total Volume and Open Interest |
759,263 |
3,225,824 |
+295 |
| 3-Mth Aus T-Bills(SFE) |
| Sep08 |
080723 |
92.20 |
92.24 |
92.16 |
92.22 |
unch |
12,474 |
348,252 |
+462 |
| Dec08 |
080723 |
92.19 |
92.26 |
92.11 |
92.21 |
unch |
15,026 |
243,208 |
-1,032 |
| Mar09 |
080723 |
92.25 |
92.32 |
92.22 |
92.27 |
+0.01 |
8,747 |
116,719 |
-401 |
| Jun09 |
080723 |
92.29 |
92.38 |
92.29 |
92.35 |
+0.04 |
7,253 |
80,961 |
-1,030 |
| Sep09 |
080723 |
92.36 |
92.42 |
92.36 |
92.40 |
+0.04 |
2,001 |
51,122 |
+1,559 |
| Dec09 |
080723 |
92.42 |
92.49 |
92.42 |
92.46 |
+0.04 |
2,378 |
36,504 |
+1,428 |
| Mar10 |
080723 |
92.47 |
92.53 |
92.46 |
92.51 |
+0.04 |
347 |
21,644 |
+213 |
| Jun10 |
080723 |
92.51 |
92.57 |
92.48 |
92.55 |
+0.04 |
1,594 |
10,542 |
+501 |
| Sep10 |
080723 |
92.48 |
92.55 |
92.48 |
92.55 |
+0.03 |
20 |
1,984 |
+127 |
| Dec10 |
080723 |
92.47 |
92.54 |
92.47 |
92.53 |
+0.01 |
0 |
1,106 |
+0 |
| Total Volume and Open Interest |
55,226 |
913,699 |
+2,941 |
| 10-Year Aus T-Bonds(SFE) |
| Sep08 |
080723 |
93.54 |
93.62 |
93.54 |
93.57 |
+0.02 |
21,197 |
480,662 |
+15,776 |
| Dec08 |
080723 |
93.57 |
93.57 |
93.57 |
93.57 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
43,608 |
480,662 |
+3,331 |
| 3-Year Aus T-Bonds(SFE) |
| Sep08 |
080723 |
93.46 |
93.54 |
93.44 |
93.49 |
+0.02 |
39,181 |
445,635 |
-64,413 |
| Dec08 |
080723 |
93.49 |
93.49 |
93.49 |
93.49 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
72,416 |
445,635 |
-89,839 |
| Gold(CMX) |
| Aug08 |
080723 |
936.8 |
944.0 |
922.0 |
922.8 |
-25.7 |
193,292 |
214,238 |
-16,951 |
| Oct08 |
080723 |
928.0 |
928.0 |
927.8 |
927.8 |
-25.8 |
3,698 |
20,966 |
+1,024 |
| Dec08 |
080723 |
935.5 |
937.5 |
932.9 |
932.9 |
-25.8 |
27,305 |
132,546 |
+12,284 |
| Feb09 |
080723 |
938.4 |
938.4 |
938.4 |
938.4 |
-25.9 |
399 |
25,839 |
+71 |
| Apr09 |
080723 |
943.6 |
943.6 |
943.6 |
943.6 |
-26.0 |
402 |
16,139 |
+111 |
| Jun09 |
080723 |
949.1 |
949.1 |
949.1 |
949.1 |
-26.0 |
1,727 |
16,380 |
+1,086 |
| Aug09 |
080723 |
954.9 |
954.9 |
954.9 |
954.9 |
-26.0 |
1,435 |
10,052 |
+1,207 |
| Oct09 |
080723 |
960.8 |
960.8 |
960.8 |
960.8 |
-26.0 |
100 |
991 |
+0 |
| Dec09 |
080723 |
966.9 |
966.9 |
966.9 |
966.9 |
-26.0 |
51 |
13,261 |
+8 |
| Feb10 |
080723 |
973.6 |
973.6 |
973.6 |
973.6 |
-26.0 |
14 |
112 |
+0 |
| Apr10 |
080723 |
980.3 |
980.3 |
980.3 |
980.3 |
-26.0 |
14 |
15 |
+0 |
| Jun10 |
080723 |
987.2 |
987.2 |
987.2 |
987.2 |
-26.0 |
2 |
3,253 |
+2 |
| Total Volume and Open Interest |
123,351 |
476,668 |
-20,110 |
| Silver(CMX) |
| Jul08 |
080723 |
1740.0 |
1740.0 |
1740.0 |
1740.0 |
-54.5 |
283 |
177 |
-126 |
| Sep08 |
080723 |
1776.0 |
1791.0 |
1739.0 |
1745.8 |
-54.7 |
35,049 |
69,802 |
-2,022 |
| Dec08 |
080723 |
1758.0 |
1761.0 |
1758.0 |
1761.0 |
-55.1 |
3,831 |
36,938 |
+287 |
| Mar09 |
080723 |
1777.0 |
1777.0 |
1777.0 |
1777.0 |
-55.1 |
151 |
7,140 |
+52 |
| May09 |
080723 |
1787.6 |
1787.6 |
1787.6 |
1787.6 |
-55.1 |
29 |
4,212 |
+14 |
| Jul09 |
080723 |
1798.0 |
1798.0 |
1798.0 |
1798.0 |
-55.3 |
7 |
5,780 |
-1 |
| Sep09 |
080723 |
1808.1 |
1808.1 |
1808.1 |
1808.1 |
-55.6 |
3 |
764 |
-1 |
| Total Volume and Open Interest |
18,790 |
141,937 |
-392 |
| Platinum(NYMEX) |
| Jul08 |
080723 |
1759.0 |
1763.8 |
1759.0 |
1763.8 |
-47.4 |
0 |
77 |
+0 |
| Oct08 |
080723 |
1765.0 |
1765.0 |
1760.8 |
1760.8 |
-47.4 |
2,937 |
14,378 |
+109 |
| Jan09 |
080723 |
1765.9 |
1765.9 |
1765.9 |
1765.9 |
-47.4 |
16 |
177 |
+11 |
| Total Volume and Open Interest |
914 |
14,512 |
-66 |
| Palladium(NYMEX) |
| Sep08 |
080723 |
391.00 |
392.15 |
391.00 |
392.15 |
-19.35 |
1,267 |
11,906 |
-364 |
| Dec08 |
080723 |
406.05 |
406.05 |
385.15 |
395.45 |
-19.35 |
29 |
2,209 |
+10 |
| Mar09 |
080723 |
396.00 |
399.95 |
388.75 |
399.95 |
-19.35 |
0 |
45 |
+0 |
| Total Volume and Open Interest |
973 |
14,514 |
-468 |
| Copper(CMX) |
| Jul08 |
080723 |
370.50 |
372.00 |
370.50 |
371.65 |
-1.90 |
410 |
1,408 |
-140 |
| Sep08 |
080723 |
365.00 |
368.00 |
362.25 |
365.75 |
-3.30 |
10,888 |
58,252 |
-64 |
| Dec08 |
080723 |
364.00 |
364.00 |
360.25 |
363.85 |
-3.05 |
1,427 |
26,924 |
+384 |
| Mar09 |
080723 |
360.75 |
360.75 |
360.75 |
360.75 |
-2.90 |
313 |
8,059 |
+58 |
| May09 |
080723 |
358.35 |
358.35 |
358.35 |
358.35 |
-2.80 |
320 |
1,528 |
+97 |
| Total Volume and Open Interest |
10,695 |
109,807 |
+185 |
| Aluminum(CMX) |
| Jul08 |
080723 |
136.10 |
136.10 |
136.10 |
136.10 |
-1.25 |
|
|
|
| Aug08 |
080723 |
136.85 |
136.85 |
136.85 |
136.85 |
-1.25 |
|
|
|
| Sep08 |
080723 |
137.60 |
137.60 |
137.60 |
137.60 |
-1.25 |
|
|
|
| Oct08 |
080723 |
138.35 |
138.35 |
138.35 |
138.35 |
-1.25 |
|
|
|
| Nov08 |
080721 |
140.60 |
140.60 |
140.60 |
140.60 |
unch |
|
|
|
| Dec08 |
080723 |
141.55 |
141.55 |
141.55 |
141.55 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| DJIA Index(CBOT) |
| Sep08 |
080723 |
11590 |
11680 |
11545 |
11613 |
+49 |
3,116 |
29,812 |
-2,959 |
| Dec08 |
080723 |
11585 |
11615 |
11585 |
11615 |
+52 |
5 |
1,957 |
-1 |
| Mar09 |
080723 |
11628 |
11628 |
11628 |
11628 |
+53 |
|
|
|
| Jun09 |
080723 |
11643 |
11643 |
11643 |
11643 |
+55 |
|
|
|
| Total Volume and Open Interest |
2,624 |
34,739 |
+2,622 |
| S & P 500(CME) |
| Sep08 |
080723 |
1278.80 |
1291.00 |
1275.60 |
1282.40 |
+8.20 |
22,510 |
547,111 |
-591 |
| Dec08 |
080723 |
1279.00 |
1287.50 |
1279.00 |
1284.60 |
+8.30 |
59 |
14,934 |
+11 |
| Mar09 |
080723 |
1287.50 |
1287.50 |
1287.50 |
1287.50 |
+8.70 |
0 |
249 |
+0 |
| Jun09 |
080723 |
1291.50 |
1291.50 |
1291.50 |
1291.50 |
+8.70 |
0 |
170 |
+0 |
| Total Volume and Open Interest |
36,528 |
561,878 |
+5,960 |
| S & P 500 E-Mini(Globex) |
| Sep08 |
080723 |
1275.00 |
1291.25 |
1272.75 |
1282.50 |
+8.25 |
2,103,273 |
2,377,564 |
+5,134 |
| Dec08 |
080723 |
1277.25 |
1293.00 |
1275.25 |
1284.50 |
+8.25 |
4,705 |
51,345 |
+3,283 |
| Total Volume and Open Interest |
1,536,980 |
2,429,626 |
-19,758 |
| NASDAQ 100(CME) |
| Sep08 |
080723 |
1827.00 |
1871.00 |
1822.00 |
1849.00 |
+25.00 |
2,141 |
28,427 |
+84 |
| Dec08 |
080723 |
1857.80 |
1857.80 |
1857.80 |
1857.80 |
+25.00 |
0 |
10 |
+0 |
| Mar09 |
080723 |
1866.50 |
1866.50 |
1866.50 |
1866.50 |
+25.00 |
|
|
|
| Total Volume and Open Interest |
3,222 |
28,338 |
-487 |
| NASDAQ 100 E-Mini(Globex) |
| Sep08 |
080723 |
1825.30 |
1870.30 |
1822.30 |
1849.00 |
+25.00 |
436,295 |
320,100 |
+12,269 |
| Dec08 |
080723 |
1834.50 |
1878.50 |
1831.50 |
1857.80 |
+25.00 |
1,597 |
4,464 |
+1,073 |
| Total Volume and Open Interest |
332,968 |
311,269 |
-1,304 |
| S & P Midcap 400(CME) |
| Sep08 |
080723 |
814.50 |
826.00 |
814.50 |
818.80 |
+3.70 |
113 |
4,403 |
-25 |
| Dec08 |
080723 |
820.75 |
820.75 |
820.75 |
820.75 |
+3.70 |
0 |
2 |
+0 |
| Mar09 |
080723 |
827.65 |
827.65 |
827.65 |
827.65 |
+3.70 |
|
|
|
| Total Volume and Open Interest |
31 |
4,430 |
-5 |
| Russell 2000(CME) |
| Sep08 |
080723 |
715.50 |
726.50 |
714.00 |
721.20 |
+4.10 |
935 |
35,777 |
-919 |
| Total Volume and Open Interest |
700 |
36,696 |
+190 |
| Russell 2000 E-Mini(Globex) |
| Sep08 |
080723 |
715.80 |
727.10 |
713.80 |
721.20 |
+4.10 |
288,105 |
630,143 |
-23,820 |
| Dec08 |
080723 |
640.30 |
640.30 |
640.30 |
640.30 |
|
|
|
|
| Nikkei 225(CME) |
| Sep08 |
080723 |
13310 |
13405 |
13245 |
13370 |
+180 |
81,016 |
191,241 |
-4,159 |
| Dec08 |
080723 |
13255 |
13350 |
13205 |
13270 |
+130 |
342 |
579 |
-13 |
| Total Volume and Open Interest |
81,358 |
192,061 |
-4,172 |
| Nikkei 225(SGX) |
| Sep08 |
080723 |
13310 |
13405 |
13245 |
13370 |
+180 |
81,016 |
191,241 |
-4,159 |
| Dec08 |
080723 |
13255 |
13350 |
13205 |
13270 |
+130 |
342 |
579 |
-13 |
| Mar09 |
080723 |
13280 |
13280 |
13280 |
13280 |
+130 |
|
|
|
| Total Volume and Open Interest |
81,358 |
192,061 |
-4,172 |
| CAC 40(EURONEXT) |
| Aug08 |
080723 |
4367.5 |
4432.5 |
4366.0 |
4416.0 |
+73.5 |
105,427 |
478,519 |
+9,443 |
| Sep08 |
080723 |
4400.0 |
4443.5 |
4394.5 |
4431.0 |
+72.5 |
1,505 |
37,441 |
+557 |
| Oct08 |
080723 |
4443.5 |
4443.5 |
4443.5 |
4443.5 |
+72.5 |
|
|
|
| Total Volume and Open Interest |
93,280 |
507,026 |
+3,939 |
| Hang Seng Index(HKFE) |
| Jul08 |
080723 |
22857 |
23265 |
22847 |
23260 |
+829 |
6,665 |
71,049 |
-10,004 |
| Aug08 |
080723 |
22850 |
23243 |
22837 |
23243 |
+823 |
127 |
837 |
+614 |
| Sep08 |
080723 |
22783 |
23153 |
22783 |
23148 |
+788 |
7 |
10 |
-49 |
| Total Volume and Open Interest |
6,800 |
71,938 |
-9,459 |
| DAX(EUREX) |
| Sep08 |
080723 |
6530.5 |
6609.0 |
6528.5 |
6585.5 |
+91.5 |
152,626 |
216,038 |
+2,336 |
| Dec08 |
080723 |
6611.0 |
6680.0 |
6611.0 |
6660.0 |
+92.5 |
1,025 |
13,013 |
-158 |
| Mar09 |
080723 |
6735.5 |
6744.5 |
6693.0 |
6742.0 |
+93.5 |
426 |
3,385 |
-11 |
| Total Volume and Open Interest |
145,302 |
230,269 |
+3,710 |
| FT-SE 100(EURONEXT) |
| Sep08 |
080723 |
5434.50 |
5480.50 |
5385.00 |
5465.50 |
+91.00 |
85,643 |
482,011 |
+3,972 |
| Dec08 |
080723 |
5474.00 |
5502.00 |
5460.00 |
5502.00 |
+92.00 |
14 |
8,732 |
+8 |
| Mar09 |
080723 |
5508.50 |
5508.50 |
5508.50 |
5508.50 |
+91.00 |
2 |
44 |
-2 |
| Total Volume and Open Interest |
114,365 |
486,809 |
+1,555 |
| SPI 200(SFE) |
| Sep08 |
080723 |
5034.0 |
5149.0 |
5034.0 |
5101.0 |
+85.0 |
21,535 |
249,054 |
+11,489 |
| Dec08 |
080723 |
5097.0 |
5150.0 |
5097.0 |
5150.0 |
+86.0 |
74 |
2,636 |
-5 |
| Mar09 |
080723 |
5156.0 |
5156.0 |
5156.0 |
5156.0 |
+85.0 |
0 |
448 |
-12 |
| Total Volume and Open Interest |
23,708 |
252,500 |
-2,344 |
| GSCI(CME) |
| Aug08 |
080723 |
120.64 |
122.84 |
109.14 |
109.64 |
-21.10 |
374 |
14,703 |
-43 |
| Sep08 |
080723 |
113.64 |
113.64 |
113.64 |
113.64 |
-21.00 |
0 |
1 |
+0 |
| Oct08 |
080723 |
111.64 |
111.64 |
111.64 |
111.64 |
-21.00 |
|
|
|
| Total Volume and Open Interest |
619 |
14,747 |
+156 |
| RJ/CRB Index(ICE) |
| Aug08 |
080723 |
562.00 |
566.55 |
545.50 |
545.50 |
-21.05 |
13 |
284 |
+3 |
| Nov08 |
080723 |
570.00 |
570.00 |
558.50 |
558.50 |
-11.50 |
0 |
732 |
+0 |
| Jan09 |
080723 |
576.45 |
576.45 |
564.50 |
564.50 |
-11.95 |
0 |
206 |
+0 |
| Total Volume and Open Interest |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|