|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue August 19, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080819 |
1277.50 |
1331.25 |
1250.00 |
1267.00 |
-12.00 |
9,698 |
26,174 |
-396 |
Nov08 |
080819 |
1286.50 |
1341.00 |
1258.25 |
1276.00 |
-13.00 |
72,791 |
237,287 |
-2,632 |
Jan09 |
080819 |
1300.00 |
1356.25 |
1276.50 |
1294.00 |
-12.75 |
3,358 |
46,299 |
+330 |
Mar09 |
080819 |
1309.75 |
1370.25 |
1300.00 |
1308.50 |
-13.75 |
1,003 |
16,841 |
-161 |
May09 |
080819 |
1326.00 |
1379.00 |
1306.00 |
1317.00 |
-14.75 |
901 |
12,886 |
+46 |
Jul09 |
080819 |
1343.00 |
1390.00 |
1312.50 |
1327.00 |
-15.50 |
2,246 |
13,099 |
+912 |
Aug09 |
080819 |
1323.00 |
1339.00 |
1323.00 |
1323.00 |
-16.00 |
0 |
210 |
+0 |
Sep09 |
080819 |
1296.00 |
1311.50 |
1296.00 |
1296.00 |
-15.50 |
45 |
170 |
+10 |
Nov09 |
080819 |
1270.50 |
1328.00 |
1252.00 |
1265.00 |
-11.50 |
3,142 |
28,850 |
-621 |
Jan10 |
080819 |
1270.00 |
1280.00 |
1270.00 |
1270.00 |
-10.00 |
|
|
|
Mar10 |
080819 |
1275.00 |
1290.00 |
1275.00 |
1275.00 |
-15.00 |
0 |
4 |
+0 |
Jul10 |
080819 |
1278.00 |
1292.00 |
1278.00 |
1278.00 |
-14.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
93,373 |
388,245 |
-2,487 |
Soybean Meal(CBOT) |
Sep08 |
080819 |
348.00 |
365.30 |
331.50 |
345.80 |
-4.00 |
9,916 |
35,773 |
-2,443 |
Oct08 |
080819 |
345.20 |
364.30 |
340.00 |
344.80 |
-3.50 |
4,154 |
26,293 |
+295 |
Dec08 |
080819 |
350.80 |
367.90 |
342.20 |
347.50 |
-3.20 |
21,695 |
68,407 |
-2,130 |
Jan09 |
080819 |
349.00 |
369.70 |
345.00 |
350.00 |
-3.20 |
1,138 |
9,615 |
-546 |
Mar09 |
080819 |
354.00 |
373.80 |
350.00 |
354.30 |
-3.30 |
1,061 |
11,881 |
-297 |
May09 |
080819 |
354.90 |
376.60 |
354.90 |
357.10 |
-3.40 |
413 |
7,312 |
-33 |
Jul09 |
080819 |
363.00 |
379.60 |
357.40 |
360.20 |
-3.50 |
320 |
6,144 |
+31 |
Aug09 |
080819 |
363.50 |
374.00 |
355.00 |
358.00 |
-3.50 |
48 |
1,720 |
+14 |
Sep09 |
080819 |
367.90 |
367.90 |
351.50 |
351.50 |
-3.00 |
47 |
1,439 |
+10 |
Oct09 |
080819 |
352.30 |
352.30 |
336.30 |
336.30 |
-2.90 |
9 |
1,020 |
+6 |
Total Volume and Open Interest |
38,943 |
175,726 |
-5,084 |
Soybean Oil(CBOT) |
Sep08 |
080819 |
52.50 |
54.66 |
51.44 |
52.38 |
-0.14 |
8,143 |
31,313 |
-276 |
Oct08 |
080819 |
52.75 |
54.89 |
51.81 |
52.65 |
-0.16 |
2,764 |
26,968 |
-143 |
Dec08 |
080819 |
53.28 |
55.49 |
52.22 |
53.18 |
-0.15 |
25,072 |
134,919 |
-75 |
Jan09 |
080819 |
53.00 |
55.89 |
52.78 |
53.70 |
-0.16 |
1,015 |
17,069 |
+165 |
Mar09 |
080819 |
54.00 |
56.56 |
53.42 |
54.30 |
-0.16 |
1,398 |
15,364 |
+252 |
May09 |
080819 |
54.72 |
56.90 |
54.50 |
54.73 |
-0.17 |
439 |
8,432 |
+234 |
Jul09 |
080819 |
54.85 |
57.39 |
54.83 |
55.18 |
-0.17 |
248 |
9,746 |
+23 |
Aug09 |
080819 |
55.03 |
57.60 |
55.03 |
55.36 |
-0.17 |
1 |
1,115 |
-1 |
Sep09 |
080819 |
55.20 |
57.76 |
55.20 |
55.48 |
-0.22 |
20 |
743 |
+20 |
Oct09 |
080819 |
55.18 |
57.81 |
55.18 |
55.53 |
-0.15 |
7 |
755 |
+7 |
Total Volume and Open Interest |
39,253 |
262,783 |
+210 |
Canola(WCE) |
Nov08 |
080819 |
555.0 |
590.0 |
552.5 |
566.9 |
+0.2 |
6,266 |
55,423 |
+387 |
Jan09 |
080819 |
567.0 |
583.2 |
567.0 |
577.7 |
+0.7 |
440 |
14,060 |
+51 |
Mar09 |
080819 |
577.2 |
599.9 |
577.2 |
588.2 |
+0.8 |
61 |
3,740 |
+33 |
May09 |
080819 |
597.9 |
605.8 |
597.9 |
598.5 |
+0.5 |
1 |
2,048 |
+1 |
Jul09 |
080819 |
611.0 |
611.0 |
598.2 |
605.7 |
-0.5 |
8 |
1,832 |
+1 |
Total Volume and Open Interest |
6,781 |
79,967 |
+468 |
Corn(CBOT) |
Sep08 |
080819 |
551.25 |
573.75 |
541.50 |
564.75 |
+11.75 |
31,620 |
138,516 |
-2,542 |
Dec08 |
080819 |
570.75 |
593.25 |
561.00 |
584.50 |
+11.75 |
112,146 |
593,443 |
+5,924 |
Mar09 |
080819 |
590.75 |
611.75 |
580.00 |
603.75 |
+12.00 |
6,477 |
174,016 |
+544 |
May09 |
080819 |
595.00 |
623.50 |
593.00 |
615.25 |
+11.75 |
1,421 |
30,993 |
+61 |
Jul09 |
080819 |
608.00 |
632.00 |
600.50 |
624.25 |
+12.25 |
3,618 |
84,729 |
-145 |
Sep09 |
080819 |
603.00 |
629.00 |
602.50 |
621.25 |
+9.25 |
553 |
16,346 |
+30 |
Dec09 |
080819 |
609.75 |
630.00 |
602.50 |
618.25 |
+7.25 |
5,272 |
101,985 |
-345 |
Mar10 |
080819 |
623.00 |
639.75 |
614.50 |
628.25 |
+7.25 |
95 |
5,024 |
-21 |
May10 |
080819 |
633.25 |
633.25 |
626.00 |
633.25 |
+7.25 |
0 |
291 |
+0 |
Jul10 |
080819 |
644.00 |
644.00 |
630.00 |
637.25 |
+7.25 |
29 |
1,602 |
-6 |
Total Volume and Open Interest |
161,448 |
1,174,296 |
+3,517 |
Wheat(CBOT) |
Sep08 |
080819 |
858.50 |
873.25 |
841.00 |
845.25 |
-14.50 |
30,324 |
54,623 |
-6,827 |
Dec08 |
080819 |
880.75 |
898.00 |
866.00 |
870.25 |
-14.50 |
49,880 |
172,593 |
+2,415 |
Mar09 |
080819 |
903.50 |
920.75 |
890.75 |
894.50 |
-14.50 |
1,769 |
36,304 |
+120 |
May09 |
080819 |
910.00 |
937.25 |
906.50 |
910.25 |
-14.50 |
430 |
4,601 |
+27 |
Jul09 |
080819 |
927.25 |
946.00 |
916.00 |
920.00 |
-13.75 |
1,271 |
36,722 |
+93 |
Sep09 |
080819 |
931.50 |
948.00 |
928.00 |
928.00 |
-11.75 |
53 |
1,289 |
-12 |
Total Volume and Open Interest |
84,621 |
328,894 |
-4,321 |
Wheat(KCBT) |
Sep08 |
080819 |
889.75 |
903.00 |
877.00 |
880.50 |
-9.50 |
9,670 |
25,727 |
-699 |
Dec08 |
080819 |
913.00 |
926.00 |
900.00 |
902.75 |
-13.00 |
10,682 |
44,276 |
+1,084 |
Mar09 |
080819 |
931.50 |
945.75 |
921.25 |
923.00 |
-13.00 |
586 |
11,122 |
+176 |
May09 |
080819 |
938.00 |
956.25 |
930.25 |
934.00 |
-13.00 |
94 |
1,120 |
+30 |
Jul09 |
080819 |
937.00 |
956.00 |
928.25 |
932.00 |
-10.00 |
501 |
13,728 |
+290 |
Sep09 |
080819 |
954.75 |
958.75 |
936.50 |
939.00 |
-12.00 |
9 |
842 |
-2 |
Total Volume and Open Interest |
21,560 |
99,823 |
+886 |
Wheat(MGE) |
Sep08 |
080819 |
928.75 |
936.00 |
915.00 |
919.50 |
-8.00 |
3,705 |
8,171 |
-564 |
Dec08 |
080819 |
938.50 |
950.00 |
930.00 |
934.50 |
-9.50 |
3,127 |
22,865 |
+387 |
Mar09 |
080819 |
953.75 |
967.50 |
948.00 |
948.00 |
-12.50 |
340 |
5,568 |
-21 |
May09 |
080819 |
962.50 |
972.25 |
950.50 |
955.00 |
-11.00 |
67 |
2,108 |
+46 |
Jul09 |
080819 |
964.25 |
968.00 |
942.75 |
960.00 |
+5.00 |
7 |
479 |
-3 |
Total Volume and Open Interest |
7,306 |
42,332 |
-146 |
Oats(CBOT) |
Sep08 |
080819 |
376.50 |
378.50 |
368.00 |
369.50 |
-6.50 |
68 |
1,128 |
-11 |
Dec08 |
080819 |
395.50 |
399.75 |
387.00 |
389.00 |
-6.50 |
760 |
10,570 |
+190 |
Mar09 |
080819 |
412.75 |
414.25 |
407.25 |
407.25 |
-7.00 |
17 |
2,039 |
+15 |
May09 |
080819 |
418.00 |
425.00 |
418.00 |
418.00 |
-7.00 |
1 |
1,024 |
+0 |
Total Volume and Open Interest |
846 |
15,235 |
+194 |
Rough Rice(CBOT) |
Sep08 |
080819 |
16.65 |
17.16 |
16.42 |
17.16 |
+0.50 |
276 |
3,079 |
-86 |
Nov08 |
080819 |
16.69 |
17.42 |
16.69 |
17.42 |
+0.50 |
309 |
7,192 |
-21 |
Jan09 |
080819 |
17.24 |
17.74 |
17.24 |
17.74 |
+0.50 |
26 |
890 |
+11 |
Mar09 |
080819 |
18.03 |
18.03 |
17.90 |
18.03 |
+0.50 |
0 |
387 |
+0 |
Total Volume and Open Interest |
613 |
12,038 |
-96 |
Live Cattle(CME) |
Aug08 |
080819 |
101.800 |
101.800 |
100.500 |
100.700 |
-1.230 |
3,103 |
10,537 |
-1,104 |
Oct08 |
080819 |
105.950 |
106.050 |
104.700 |
104.830 |
-1.120 |
15,762 |
138,030 |
-377 |
Dec08 |
080819 |
106.600 |
106.750 |
105.750 |
105.830 |
-0.920 |
4,849 |
65,873 |
+1,007 |
Feb09 |
080819 |
107.035 |
107.150 |
105.850 |
105.930 |
-1.250 |
2,379 |
29,340 |
+277 |
Apr09 |
080819 |
107.900 |
108.000 |
107.000 |
107.000 |
-1.230 |
761 |
18,688 |
+190 |
Jun09 |
080819 |
105.500 |
105.750 |
104.730 |
105.100 |
-0.650 |
251 |
8,514 |
+103 |
Total Volume and Open Interest |
27,212 |
274,020 |
+165 |
Feeder Cattle(CME) |
Aug08 |
080819 |
113.550 |
113.830 |
112.150 |
112.700 |
-0.950 |
443 |
3,809 |
-247 |
Sep08 |
080819 |
113.580 |
113.580 |
112.250 |
112.700 |
-0.880 |
1,404 |
7,045 |
-611 |
Oct08 |
080819 |
113.430 |
113.850 |
111.950 |
112.785 |
-0.715 |
1,674 |
13,015 |
+9 |
Nov08 |
080819 |
113.350 |
113.800 |
111.650 |
111.950 |
-1.300 |
697 |
5,521 |
+231 |
Jan09 |
080819 |
113.500 |
114.035 |
111.500 |
111.800 |
-1.300 |
154 |
2,064 |
+69 |
Mar09 |
080819 |
112.500 |
112.500 |
111.300 |
111.500 |
-1.000 |
12 |
681 |
-10 |
Apr09 |
080819 |
112.300 |
112.400 |
111.750 |
111.800 |
-0.900 |
8 |
363 |
+0 |
Total Volume and Open Interest |
4,403 |
32,986 |
-558 |
Lean Hogs(CME) |
Oct08 |
080819 |
76.050 |
76.350 |
75.150 |
75.250 |
-0.550 |
12,782 |
84,708 |
+1 |
Dec08 |
080819 |
75.000 |
75.250 |
74.200 |
74.275 |
-0.725 |
7,797 |
70,734 |
+0 |
Feb09 |
080819 |
80.850 |
81.000 |
79.100 |
79.450 |
-1.130 |
1,395 |
31,394 |
+134 |
Apr09 |
080819 |
84.885 |
84.885 |
83.150 |
83.650 |
-1.250 |
567 |
24,104 |
-104 |
May09 |
080819 |
89.800 |
89.800 |
87.900 |
88.850 |
-1.330 |
29 |
936 |
+6 |
Jun09 |
080819 |
93.000 |
93.000 |
91.700 |
92.350 |
-1.050 |
452 |
15,327 |
-78 |
Jul09 |
080819 |
92.000 |
92.050 |
90.500 |
91.400 |
-1.450 |
70 |
1,154 |
+6 |
Aug09 |
080819 |
88.000 |
88.400 |
87.500 |
87.800 |
-1.700 |
12 |
820 |
-1 |
Total Volume and Open Interest |
15,462 |
229,940 |
+368 |
Class III Milk(CME) |
Aug08 |
080819 |
17.20 |
17.20 |
17.12 |
17.15 |
-0.03 |
40 |
4,640 |
-80 |
Sep08 |
080819 |
16.30 |
16.39 |
16.06 |
16.06 |
-0.22 |
301 |
5,513 |
+147 |
Oct08 |
080819 |
16.75 |
16.75 |
16.42 |
16.48 |
-0.27 |
224 |
4,405 |
+82 |
Nov08 |
080819 |
17.08 |
17.08 |
16.81 |
16.85 |
-0.23 |
199 |
3,818 |
+93 |
Dec08 |
080819 |
17.22 |
17.22 |
16.92 |
16.95 |
-0.25 |
191 |
3,969 |
+48 |
Total Volume and Open Interest |
2,169 |
36,588 |
+874 |
Cocoa(ICE) |
Sep08 |
080819 |
2626 |
2708 |
2540 |
2676 |
+67 |
207 |
746 |
+58 |
Dec08 |
080819 |
2602 |
2702 |
2582 |
2671 |
+65 |
2,338 |
75,474 |
-365 |
Mar09 |
080819 |
2603 |
2704 |
2594 |
2674 |
+64 |
204 |
25,745 |
+28 |
May09 |
080819 |
2595 |
2695 |
2595 |
2673 |
+62 |
17 |
9,691 |
+6 |
Jul09 |
080819 |
2608 |
2702 |
2607 |
2679 |
+61 |
26 |
4,335 |
+26 |
Sep09 |
080819 |
2606 |
2676 |
2604 |
2676 |
+60 |
11 |
1,950 |
-6 |
Dec09 |
080819 |
2608 |
2705 |
2608 |
2683 |
+63 |
9 |
6,600 |
+7 |
Total Volume and Open Interest |
2,812 |
128,245 |
-246 |
Coffee "C"(ICE) |
Sep08 |
080819 |
134.00 |
137.70 |
132.90 |
136.20 |
+2.25 |
12,441 |
14,135 |
-7,102 |
Dec08 |
080819 |
138.00 |
141.65 |
136.90 |
140.10 |
+2.15 |
18,032 |
92,095 |
+6,272 |
Mar09 |
080819 |
141.00 |
145.35 |
140.80 |
143.85 |
+2.20 |
867 |
14,012 |
+405 |
May09 |
080819 |
143.85 |
147.60 |
143.85 |
146.20 |
+2.20 |
95 |
4,957 |
+50 |
Jul09 |
080819 |
149.20 |
149.20 |
148.40 |
148.40 |
+2.20 |
47 |
1,770 |
+0 |
Sep09 |
080819 |
151.40 |
151.40 |
150.50 |
150.55 |
+2.25 |
3 |
1,414 |
+0 |
Total Volume and Open Interest |
31,851 |
130,928 |
-540 |
Orange Juice(ICE) |
Sep08 |
080819 |
103.00 |
104.70 |
100.00 |
101.40 |
-3.50 |
1,306 |
8,909 |
-694 |
Nov08 |
080819 |
109.10 |
109.10 |
103.65 |
104.55 |
-4.10 |
1,476 |
16,148 |
+1,018 |
Jan09 |
080819 |
110.00 |
110.25 |
107.75 |
108.20 |
-4.10 |
44 |
2,593 |
+11 |
Mar09 |
080819 |
114.80 |
114.80 |
111.60 |
111.90 |
-4.00 |
6 |
3,365 |
-1 |
May09 |
080819 |
116.85 |
116.85 |
115.00 |
115.50 |
-4.00 |
26 |
609 |
+25 |
Jul09 |
080819 |
118.50 |
118.50 |
118.50 |
118.50 |
-4.00 |
0 |
78 |
+0 |
Total Volume and Open Interest |
2,858 |
31,724 |
+359 |
Sugar #11(ICE) |
Oct08 |
080819 |
13.60 |
13.95 |
13.48 |
13.67 |
unch |
42,204 |
320,534 |
+2,362 |
Mar09 |
080819 |
14.86 |
15.21 |
14.80 |
14.99 |
+0.03 |
11,932 |
179,309 |
-557 |
May09 |
080819 |
14.97 |
15.31 |
14.92 |
15.07 |
unch |
2,366 |
84,150 |
-67 |
Jul09 |
080819 |
14.96 |
15.35 |
14.96 |
15.10 |
-0.02 |
1,557 |
82,333 |
+410 |
Oct09 |
080819 |
15.29 |
15.55 |
15.24 |
15.32 |
-0.03 |
761 |
64,988 |
-36 |
Total Volume and Open Interest |
59,689 |
805,157 |
+2,076 |
London Cocoa(LCE) |
Sep08 |
080819 |
1445 |
1484 |
1435 |
1482 |
+41 |
1,221 |
56,211 |
-220 |
Dec08 |
080819 |
1455 |
1493 |
1447 |
1490 |
+37 |
2,466 |
61,009 |
-109 |
Mar09 |
080819 |
1460 |
1495 |
1454 |
1493 |
+35 |
951 |
41,224 |
+332 |
May09 |
080819 |
1461 |
1498 |
1460 |
1495 |
+34 |
110 |
20,504 |
+34 |
Jul09 |
080819 |
1462 |
1497 |
1460 |
1497 |
+34 |
245 |
7,538 |
+37 |
Sep09 |
080819 |
1460 |
1497 |
1460 |
1497 |
+33 |
0 |
1,695 |
+0 |
Dec09 |
080819 |
1500 |
1500 |
1500 |
1500 |
+32 |
0 |
2,021 |
+0 |
Total Volume and Open Interest |
6,729 |
194,125 |
+0 |
London Sugar(LCE) |
Oct08 |
080819 |
388.90 |
395.00 |
386.00 |
394.00 |
+4.50 |
1,218 |
24,674 |
-322 |
Dec08 |
080819 |
393.10 |
401.10 |
393.10 |
400.30 |
+4.10 |
459 |
12,702 |
+162 |
Mar09 |
080819 |
411.00 |
417.40 |
411.00 |
416.60 |
+4.40 |
422 |
16,096 |
+269 |
May09 |
080819 |
418.80 |
418.80 |
418.80 |
418.80 |
+4.40 |
0 |
4,217 |
+0 |
Aug09 |
080819 |
419.80 |
421.50 |
419.80 |
420.50 |
+4.50 |
15 |
4,945 |
+0 |
Total Volume and Open Interest |
2,114 |
66,258 |
+109 |
Cotton(ICE) |
Oct08 |
080819 |
65.25 |
65.75 |
64.75 |
64.95 |
-0.21 |
171 |
4,381 |
-52 |
Dec08 |
080819 |
67.34 |
68.05 |
67.00 |
67.19 |
-0.18 |
8,462 |
160,791 |
-875 |
Mar09 |
080819 |
72.54 |
73.20 |
72.23 |
72.40 |
-0.19 |
936 |
32,521 |
-454 |
May09 |
080819 |
74.35 |
75.00 |
74.25 |
74.40 |
-0.14 |
150 |
3,349 |
+42 |
Jul09 |
080819 |
75.95 |
76.50 |
75.84 |
75.94 |
-0.13 |
61 |
6,450 |
+0 |
Oct09 |
080819 |
78.23 |
78.23 |
78.23 |
78.23 |
-0.14 |
0 |
116 |
+0 |
Total Volume and Open Interest |
9,861 |
216,632 |
-1,312 |
Lumber(CME) |
Sep08 |
080819 |
263.6 |
268.6 |
262.9 |
268.2 |
+2.5 |
378 |
3,364 |
-61 |
Nov08 |
080819 |
250.8 |
255.0 |
250.2 |
253.2 |
+0.4 |
341 |
8,495 |
+37 |
Jan09 |
080819 |
265.7 |
268.0 |
265.0 |
267.1 |
-0.4 |
82 |
2,089 |
-30 |
Mar09 |
080819 |
270.7 |
272.0 |
267.5 |
271.1 |
+1.4 |
28 |
384 |
+16 |
Total Volume and Open Interest |
831 |
14,443 |
-38 |
Crude Oil(NYM) |
Sep08 |
080819 |
113.11 |
116.65 |
111.64 |
114.53 |
+1.66 |
178,631 |
65,036 |
-20,154 |
Oct08 |
080819 |
113.20 |
116.70 |
111.66 |
114.54 |
+1.65 |
155,055 |
293,411 |
+16,297 |
Nov08 |
080819 |
113.50 |
117.01 |
112.17 |
114.93 |
+1.61 |
37,868 |
101,348 |
+3,605 |
Dec08 |
080819 |
114.05 |
117.32 |
112.50 |
115.30 |
+1.58 |
35,754 |
175,326 |
-476 |
Jan09 |
080819 |
114.31 |
117.64 |
112.92 |
115.58 |
+1.58 |
4,977 |
43,918 |
+329 |
Feb09 |
080819 |
114.46 |
116.50 |
113.16 |
115.78 |
+1.57 |
1,723 |
17,638 |
-233 |
Mar09 |
080819 |
114.17 |
117.26 |
114.17 |
115.91 |
+1.56 |
1,334 |
16,476 |
-194 |
Apr09 |
080819 |
114.80 |
115.96 |
114.80 |
115.96 |
+1.54 |
814 |
14,244 |
+52 |
May09 |
080819 |
116.00 |
116.00 |
115.96 |
115.96 |
+1.53 |
351 |
16,380 |
+9 |
Jun09 |
080819 |
113.75 |
115.86 |
113.50 |
115.86 |
+1.52 |
2,569 |
55,628 |
-742 |
Jul09 |
080819 |
115.72 |
115.72 |
115.72 |
115.72 |
+1.52 |
174 |
18,338 |
-19 |
Aug09 |
080819 |
115.58 |
115.58 |
115.58 |
115.58 |
+1.52 |
10 |
9,264 |
+6 |
Sep09 |
080819 |
113.90 |
115.45 |
113.90 |
115.45 |
+1.52 |
414 |
11,930 |
+62 |
Oct09 |
080819 |
115.32 |
115.32 |
115.32 |
115.32 |
+1.52 |
2 |
6,707 |
+6 |
Nov09 |
080819 |
115.19 |
115.19 |
115.19 |
115.19 |
+1.52 |
40 |
4,270 |
+44 |
Dec09 |
080819 |
113.05 |
117.08 |
112.65 |
115.06 |
+1.52 |
11,527 |
109,869 |
-1,710 |
Total Volume and Open Interest |
440,197 |
1,222,420 |
-4,312 |
e-miNY Crude Oil(NYM) |
Aug08 |
080721 |
129.125 |
132.075 |
128.650 |
131.050 |
+2.175 |
20,367 |
5,267 |
-1,593 |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080819 |
113.200 |
116.725 |
111.600 |
114.550 |
+1.650 |
6,012 |
4,282 |
+1,304 |
Nov08 |
080819 |
112.825 |
116.525 |
112.300 |
114.925 |
+1.600 |
148 |
325 |
+38 |
Dec08 |
080819 |
112.675 |
116.800 |
112.675 |
115.300 |
+1.575 |
180 |
527 |
+20 |
Jan09 |
080819 |
115.575 |
115.575 |
115.575 |
115.575 |
+1.575 |
2 |
3 |
-2 |
Feb09 |
080819 |
114.000 |
115.775 |
114.000 |
115.775 |
+1.575 |
0 |
2 |
+0 |
Mar09 |
080819 |
115.900 |
115.900 |
115.900 |
115.900 |
+1.550 |
0 |
2 |
+0 |
Apr09 |
080819 |
115.950 |
115.950 |
115.950 |
115.950 |
+1.525 |
|
|
|
May09 |
080819 |
115.950 |
115.950 |
115.950 |
115.950 |
+1.525 |
|
|
|
Total Volume and Open Interest |
20,861 |
10,742 |
+324 |
Heating Oil(NYM) |
Sep08 |
080819 |
309.40 |
319.98 |
306.14 |
312.37 |
+3.89 |
31,270 |
34,482 |
-2,093 |
Oct08 |
080819 |
312.13 |
322.45 |
308.97 |
315.02 |
+3.74 |
15,345 |
43,564 |
+234 |
Nov08 |
080819 |
314.68 |
325.57 |
312.38 |
318.17 |
+3.49 |
6,538 |
23,218 |
+1,039 |
Dec08 |
080819 |
316.12 |
328.60 |
316.09 |
321.22 |
+3.24 |
5,731 |
21,799 |
-352 |
Jan09 |
080819 |
320.03 |
330.75 |
320.03 |
324.02 |
+3.09 |
2,114 |
17,671 |
+562 |
Feb09 |
080819 |
323.44 |
332.42 |
321.75 |
325.52 |
+3.04 |
973 |
6,028 |
+157 |
Mar09 |
080819 |
321.97 |
332.06 |
321.40 |
325.17 |
+2.94 |
1,168 |
8,838 |
+589 |
Apr09 |
080819 |
321.34 |
330.06 |
321.34 |
323.17 |
+2.89 |
428 |
3,491 |
-49 |
May09 |
080819 |
318.54 |
328.64 |
318.54 |
321.22 |
+2.84 |
350 |
2,116 |
+59 |
Jun09 |
080819 |
315.78 |
326.42 |
315.78 |
319.72 |
+2.79 |
832 |
21,347 |
+171 |
Jul09 |
080819 |
319.62 |
319.62 |
319.62 |
319.62 |
+2.79 |
144 |
2,570 |
+34 |
Aug09 |
080819 |
324.40 |
324.40 |
320.52 |
320.52 |
+2.79 |
61 |
1,658 |
+70 |
Total Volume and Open Interest |
65,956 |
221,995 |
+741 |
Gasoline(NYMEX) |
Sep08 |
080819 |
281.80 |
291.53 |
279.09 |
286.39 |
+4.87 |
27,305 |
45,363 |
-398 |
Oct08 |
080819 |
273.20 |
282.48 |
270.14 |
277.49 |
+4.82 |
16,897 |
63,944 |
+2,758 |
Nov08 |
080819 |
272.50 |
282.58 |
270.85 |
277.79 |
+4.57 |
7,150 |
30,002 |
+353 |
Dec08 |
080819 |
273.80 |
282.27 |
272.96 |
278.99 |
+4.47 |
4,217 |
29,127 |
-173 |
Jan09 |
080819 |
276.90 |
285.00 |
276.75 |
280.99 |
+4.47 |
1,125 |
11,962 |
-12 |
Feb09 |
080819 |
280.50 |
287.50 |
280.50 |
283.34 |
+4.42 |
772 |
6,104 |
+266 |
Mar09 |
080819 |
282.07 |
286.04 |
281.50 |
286.04 |
+4.32 |
400 |
3,689 |
-51 |
Apr09 |
080819 |
302.15 |
302.15 |
301.64 |
301.64 |
+4.32 |
284 |
9,215 |
+94 |
May09 |
080819 |
302.54 |
302.54 |
302.54 |
302.54 |
+4.32 |
1 |
4,586 |
-1 |
Jun09 |
080819 |
302.24 |
302.24 |
302.24 |
302.24 |
+4.32 |
1 |
5,240 |
+1 |
Total Volume and Open Interest |
58,199 |
224,399 |
+2,833 |
e-miNY RBOB Gasoline(NYM) |
Sep08 |
080819 |
286.39 |
286.39 |
286.39 |
286.39 |
+4.87 |
|
|
|
Oct08 |
080819 |
277.49 |
277.49 |
277.49 |
277.49 |
+4.82 |
|
|
|
Nov08 |
080819 |
277.79 |
277.79 |
277.79 |
277.79 |
+4.57 |
|
|
|
Dec08 |
080819 |
278.99 |
278.99 |
278.99 |
278.99 |
+4.47 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep08 |
080819 |
7.865 |
8.151 |
7.780 |
7.976 |
+0.088 |
72,105 |
54,798 |
-9,745 |
Oct08 |
080819 |
7.975 |
8.246 |
7.895 |
8.080 |
+0.084 |
30,151 |
126,219 |
+4,895 |
Nov08 |
080819 |
8.313 |
8.583 |
8.276 |
8.443 |
+0.062 |
14,658 |
79,192 |
+703 |
Dec08 |
080819 |
8.760 |
8.806 |
8.760 |
8.806 |
+0.030 |
7,555 |
48,936 |
+384 |
Jan09 |
080819 |
8.960 |
9.170 |
8.917 |
9.051 |
+0.030 |
5,292 |
65,314 |
-392 |
Feb09 |
080819 |
9.000 |
9.200 |
8.950 |
9.078 |
+0.030 |
1,440 |
22,742 |
+284 |
Mar09 |
080819 |
8.830 |
9.003 |
8.790 |
8.911 |
+0.030 |
4,874 |
61,764 |
-591 |
Apr09 |
080819 |
8.505 |
8.658 |
8.473 |
8.596 |
+0.045 |
3,780 |
63,708 |
+256 |
May09 |
080819 |
8.500 |
8.638 |
8.470 |
8.581 |
+0.040 |
1,979 |
42,422 |
-300 |
Jun09 |
080819 |
8.600 |
8.735 |
8.560 |
8.676 |
+0.040 |
626 |
18,300 |
-160 |
Jul09 |
080819 |
8.722 |
8.845 |
8.690 |
8.786 |
+0.040 |
234 |
17,556 |
+23 |
Aug09 |
080819 |
8.750 |
8.902 |
8.750 |
8.856 |
+0.040 |
418 |
17,306 |
+88 |
Sep09 |
080819 |
8.800 |
8.960 |
8.776 |
8.886 |
+0.040 |
645 |
14,351 |
+156 |
Oct09 |
080819 |
8.873 |
9.010 |
8.873 |
8.966 |
+0.040 |
1,077 |
30,995 |
+36 |
Nov09 |
080819 |
9.210 |
9.313 |
9.205 |
9.261 |
+0.040 |
259 |
17,026 |
+27 |
Dec09 |
080819 |
9.500 |
9.675 |
9.500 |
9.606 |
+0.030 |
50 |
24,787 |
-26 |
Total Volume and Open Interest |
149,540 |
917,196 |
-8,240 |
Brent Crude Oil(ICE) |
Oct08 |
080819 |
111.94 |
115.38 |
110.70 |
113.25 |
+1.31 |
82,360 |
96,772 |
-4,020 |
Nov08 |
080819 |
113.09 |
116.67 |
112.00 |
114.55 |
+1.36 |
36,842 |
101,688 |
+689 |
Dec08 |
080819 |
113.47 |
117.62 |
113.09 |
115.62 |
+1.38 |
24,057 |
73,164 |
+1,434 |
Jan09 |
080819 |
114.58 |
118.38 |
114.00 |
116.49 |
+1.39 |
4,818 |
26,447 |
+788 |
Feb09 |
080819 |
115.04 |
118.22 |
114.68 |
117.12 |
+1.40 |
2,929 |
22,622 |
+174 |
Mar09 |
080819 |
115.53 |
118.62 |
115.13 |
117.52 |
+1.41 |
2,558 |
15,150 |
+828 |
Apr09 |
080819 |
115.76 |
118.80 |
115.55 |
117.70 |
+1.41 |
1,031 |
17,053 |
+265 |
May09 |
080819 |
116.10 |
118.87 |
115.60 |
117.78 |
+1.40 |
993 |
13,547 |
-126 |
Jun09 |
080819 |
115.51 |
118.86 |
115.51 |
117.78 |
+1.38 |
2,334 |
29,210 |
+283 |
Jul09 |
080819 |
117.86 |
117.86 |
117.86 |
117.86 |
+1.39 |
569 |
8,592 |
+32 |
Aug09 |
080819 |
117.88 |
117.88 |
117.88 |
117.88 |
+1.40 |
280 |
4,319 |
-9 |
Sep09 |
080819 |
117.92 |
117.92 |
117.92 |
117.92 |
+1.47 |
0 |
6,500 |
-5 |
Oct09 |
080819 |
117.86 |
117.86 |
117.86 |
117.86 |
+1.49 |
0 |
3,267 |
+0 |
Nov09 |
080819 |
117.76 |
117.76 |
117.76 |
117.76 |
+1.44 |
0 |
4,977 |
+0 |
Total Volume and Open Interest |
164,387 |
537,078 |
+1,264 |
Gas Oil(ICE) |
Sep08 |
080819 |
1003.00 |
1041.00 |
998.75 |
1010.00 |
+6.75 |
28,559 |
65,155 |
-440 |
Oct08 |
080819 |
1009.75 |
1047.25 |
1005.25 |
1016.50 |
+6.25 |
18,121 |
56,249 |
-555 |
Nov08 |
080819 |
1014.00 |
1052.75 |
1012.00 |
1022.50 |
+5.50 |
5,333 |
24,874 |
-461 |
Dec08 |
080819 |
1021.00 |
1058.25 |
1018.50 |
1028.75 |
+5.00 |
4,848 |
43,639 |
+1,375 |
Jan09 |
080819 |
1028.00 |
1059.50 |
1027.00 |
1036.75 |
+4.75 |
2,697 |
33,393 |
-381 |
Feb09 |
080819 |
1033.25 |
1062.75 |
1033.00 |
1042.75 |
+4.75 |
1,729 |
13,234 |
+429 |
Mar09 |
080819 |
1037.00 |
1064.50 |
1035.25 |
1044.75 |
+4.50 |
629 |
12,024 |
-183 |
Apr09 |
080819 |
1036.00 |
1050.00 |
1035.00 |
1044.25 |
+4.50 |
225 |
6,203 |
+4 |
May09 |
080819 |
1035.00 |
1044.25 |
1035.00 |
1042.75 |
+4.50 |
502 |
8,366 |
+8 |
Jun09 |
080819 |
1034.50 |
1048.00 |
1034.50 |
1042.00 |
+5.00 |
1,668 |
23,593 |
+580 |
Total Volume and Open Interest |
70,881 |
338,661 |
+2,328 |
Ethanol(CBOT) |
Aug08 |
080805 |
2.220 |
2.220 |
2.189 |
2.189 |
-0.056 |
8 |
192 |
+1 |
Sep08 |
080819 |
2.200 |
2.230 |
2.180 |
2.198 |
+0.018 |
14 |
207 |
-17 |
Oct08 |
080819 |
2.190 |
2.198 |
2.190 |
2.198 |
+0.017 |
17 |
217 |
+3 |
Nov08 |
080819 |
2.198 |
2.198 |
2.198 |
2.198 |
+0.020 |
7 |
248 |
+4 |
Dec08 |
080819 |
2.180 |
2.200 |
2.180 |
2.190 |
+0.010 |
7 |
183 |
+1 |
Jan09 |
080819 |
2.185 |
2.200 |
2.185 |
2.197 |
+0.027 |
2 |
142 |
-9 |
Feb09 |
080819 |
2.185 |
2.200 |
2.185 |
2.200 |
+0.035 |
1 |
98 |
-1 |
Mar09 |
080819 |
2.190 |
2.200 |
2.190 |
2.200 |
+0.035 |
1 |
140 |
+1 |
Total Volume and Open Interest |
49 |
2,444 |
-28 |
WTI Crude Oil(ICE) |
Sep08 |
080819 |
112.78 |
116.59 |
111.69 |
114.53 |
+1.66 |
59,987 |
34,969 |
-9,663 |
Oct08 |
080819 |
112.85 |
116.65 |
111.71 |
114.54 |
+1.65 |
57,780 |
82,713 |
-3,979 |
Nov08 |
080819 |
112.98 |
116.99 |
112.16 |
114.93 |
+1.61 |
17,286 |
32,862 |
+1,144 |
Dec08 |
080819 |
113.41 |
117.25 |
112.61 |
115.30 |
+1.58 |
15,005 |
85,076 |
+180 |
Jan09 |
080819 |
113.33 |
117.34 |
113.12 |
115.58 |
+1.58 |
1,608 |
12,959 |
+99 |
Feb09 |
080819 |
113.59 |
117.55 |
113.42 |
115.78 |
+1.57 |
568 |
7,760 |
+64 |
Mar09 |
080819 |
114.39 |
116.54 |
114.39 |
115.91 |
+1.56 |
662 |
6,779 |
-387 |
Apr09 |
080819 |
114.47 |
115.96 |
114.47 |
115.96 |
+1.54 |
62 |
8,197 |
-85 |
May09 |
080819 |
115.69 |
115.96 |
115.69 |
115.96 |
+1.53 |
27 |
5,054 |
-5 |
Jun09 |
080819 |
114.77 |
117.52 |
114.77 |
115.86 |
+1.52 |
408 |
25,490 |
-16 |
Jul09 |
080819 |
115.72 |
115.72 |
115.72 |
115.72 |
+1.52 |
5 |
1,834 |
+0 |
Aug09 |
080819 |
115.58 |
115.58 |
115.58 |
115.58 |
+1.52 |
100 |
1,931 |
+0 |
Sep09 |
080819 |
115.45 |
115.45 |
115.45 |
115.45 |
+1.52 |
68 |
5,434 |
+0 |
Oct09 |
080819 |
115.32 |
115.32 |
115.32 |
115.32 |
+1.52 |
0 |
1,306 |
+0 |
Nov09 |
080819 |
115.19 |
115.19 |
115.19 |
115.19 |
+1.52 |
0 |
4,616 |
+0 |
Dec09 |
080819 |
112.99 |
116.79 |
112.82 |
115.06 |
+1.52 |
4,479 |
72,406 |
+1,458 |
Total Volume and Open Interest |
160,489 |
509,521 |
-10,834 |
US Dollar Index(ICE) |
Sep08 |
080819 |
77.260 |
77.565 |
76.845 |
76.985 |
-0.285 |
7,784 |
39,227 |
+3,210 |
Dec08 |
080819 |
77.870 |
77.915 |
77.275 |
77.400 |
-0.305 |
101 |
2,246 |
+17 |
Mar09 |
080819 |
78.200 |
78.200 |
77.770 |
77.770 |
-0.305 |
0 |
103 |
+0 |
Total Volume and Open Interest |
7,885 |
41,616 |
+3,227 |
Australian Dollar(CME) |
Sep08 |
080819 |
86.51 |
87.04 |
85.94 |
86.75 |
+0.17 |
48,798 |
72,497 |
-536 |
Dec08 |
080819 |
85.67 |
86.11 |
85.09 |
85.86 |
+0.15 |
587 |
1,857 |
+103 |
Mar09 |
080819 |
85.04 |
85.13 |
84.47 |
85.04 |
+0.15 |
11 |
538 |
+0 |
Total Volume and Open Interest |
49,396 |
74,914 |
-433 |
British Pound(CME) |
Sep08 |
080819 |
186.04 |
186.44 |
185.01 |
186.22 |
+0.20 |
60,643 |
102,595 |
+2,251 |
Dec08 |
080819 |
184.70 |
185.21 |
183.83 |
185.01 |
+0.20 |
572 |
2,217 |
+270 |
Mar09 |
080819 |
183.84 |
183.84 |
182.92 |
183.84 |
+0.20 |
153 |
1,100 |
+150 |
Total Volume and Open Interest |
61,368 |
107,296 |
+2,671 |
Canadian Dollar(CME) |
Sep08 |
080819 |
93.85 |
94.36 |
93.70 |
94.05 |
+0.14 |
34,064 |
114,585 |
+2,512 |
Dec08 |
080819 |
94.36 |
94.36 |
93.66 |
93.99 |
+0.13 |
657 |
8,428 |
+193 |
Mar09 |
080819 |
94.02 |
94.21 |
93.78 |
94.03 |
+0.13 |
3 |
1,557 |
+0 |
Jun09 |
080819 |
94.10 |
94.18 |
93.82 |
94.10 |
+0.13 |
0 |
1,292 |
+0 |
Total Volume and Open Interest |
34,725 |
128,039 |
+2,706 |
Japanese Yen(CME) |
Sep08 |
080819 |
90.94 |
91.43 |
90.77 |
91.20 |
+0.30 |
75,523 |
184,545 |
+627 |
Dec08 |
080819 |
91.45 |
91.93 |
91.30 |
91.71 |
+0.30 |
721 |
23,194 |
+218 |
Mar09 |
080819 |
92.28 |
92.28 |
91.98 |
92.28 |
+0.30 |
0 |
548 |
+0 |
Total Volume and Open Interest |
76,244 |
211,694 |
+845 |
Swiss Franc(CME) |
Sep08 |
080819 |
91.05 |
91.74 |
90.65 |
91.53 |
+0.42 |
58,239 |
58,553 |
-120 |
Dec08 |
080819 |
91.06 |
91.80 |
90.73 |
91.60 |
+0.42 |
461 |
1,943 |
+259 |
Mar09 |
080819 |
91.44 |
91.77 |
91.10 |
91.72 |
+0.42 |
4 |
513 |
+2 |
Total Volume and Open Interest |
58,704 |
61,055 |
+141 |
EuroFX(CME) |
Sep08 |
080819 |
146.54 |
147.73 |
146.09 |
147.45 |
+0.70 |
178,093 |
135,646 |
-3,768 |
Dec08 |
080819 |
145.90 |
147.01 |
145.41 |
146.75 |
+0.70 |
2,027 |
5,254 |
+813 |
Mar09 |
080819 |
146.42 |
146.42 |
145.04 |
146.13 |
+0.70 |
206 |
626 |
+198 |
Total Volume and Open Interest |
180,326 |
142,012 |
-2,757 |
Mexican Peso(CME) |
Aug08 |
080818 |
986.0 |
986.0 |
981.5 |
986.0 |
+4.5 |
|
|
|
Sep08 |
080819 |
981.0 |
982.5 |
974.0 |
981.2 |
+2.0 |
17,986 |
87,704 |
+154 |
Total Volume and Open Interest |
19,085 |
104,347 |
+199 |
Brazilian Real(CME) |
Sep08 |
080819 |
606.50 |
612.90 |
606.50 |
612.90 |
+4.50 |
89 |
2,911 |
-11 |
Oct08 |
080819 |
608.20 |
608.20 |
603.70 |
608.20 |
+4.50 |
|
|
|
Nov08 |
080819 |
603.20 |
603.20 |
598.70 |
603.20 |
+4.50 |
|
|
|
Dec08 |
080819 |
596.00 |
598.90 |
596.00 |
598.90 |
+4.50 |
2 |
113 |
+2 |
Total Volume and Open Interest |
91 |
3,570 |
-9 |
30-Year T-Bonds(CBOT) |
Sep08 |
080819 |
117~300 |
118~060 |
117~130 |
117~190 |
-0~110 |
153,982 |
841,418 |
+2,217 |
Dec08 |
080819 |
117~030 |
117~080 |
116~180 |
116~220 |
-0~100 |
6,245 |
23,845 |
+4,239 |
Mar09 |
080819 |
116~060 |
116~060 |
115~190 |
115~190 |
-0~110 |
1 |
26 |
+1 |
Total Volume and Open Interest |
160,228 |
865,306 |
+6,457 |
10-Year T-Notes(CBOT) |
Sep08 |
080819 |
116~120 |
116~215 |
116~045 |
116~085 |
-0~040 |
478,491 |
1,732,916 |
-6,528 |
Dec08 |
080819 |
115~090 |
115~135 |
114~300 |
115~015 |
-0~040 |
13,535 |
130,298 |
+5,930 |
Mar09 |
080819 |
114~015 |
114~055 |
114~015 |
114~015 |
-0~040 |
|
|
|
Total Volume and Open Interest |
492,026 |
1,863,214 |
-598 |
5-Year T-Notes(CBOT) |
Sep08 |
080819 |
112~068 |
112~068 |
112~040 |
112~041 |
-0~004 |
458,025 |
1,511,087 |
+1,511,087 |
Dec08 |
080819 |
111~096 |
111~096 |
111~096 |
111~096 |
-0~003 |
28,891 |
89,587 |
+89,587 |
Mar09 |
080819 |
111~082 |
111~085 |
111~082 |
111~082 |
-0~003 |
|
|
|
Total Volume and Open Interest |
412,866 |
1,614,282 |
+13,608 |
2 Year T-Notes(CBOT) |
Sep08 |
080819 |
106~049 |
106~067 |
106~049 |
106~054 |
+0~004 |
220,473 |
847,180 |
-13,192 |
Dec08 |
080819 |
106~012 |
106~020 |
106~002 |
106~006 |
+0~004 |
15,181 |
46,636 |
+7,352 |
Mar09 |
080819 |
106~006 |
106~006 |
106~002 |
106~006 |
+0~004 |
|
|
|
Total Volume and Open Interest |
235,654 |
893,816 |
-5,840 |
Eurodollars(CME) |
Sep08 |
080819 |
97.130 |
97.155 |
97.130 |
97.147 |
+0.012 |
123,654 |
1,422,787 |
+50,483 |
Dec08 |
080819 |
96.930 |
97.015 |
96.930 |
96.990 |
+0.050 |
203,168 |
1,713,314 |
-14,588 |
Mar09 |
080819 |
96.950 |
97.035 |
96.945 |
97.010 |
+0.055 |
208,946 |
1,427,998 |
+14,632 |
Jun09 |
080819 |
96.825 |
96.910 |
96.825 |
96.885 |
+0.050 |
199,048 |
1,213,186 |
+4,228 |
Sep09 |
080819 |
96.625 |
96.695 |
96.620 |
96.670 |
+0.040 |
177,000 |
1,018,535 |
+20,077 |
Dec09 |
080819 |
96.340 |
96.405 |
96.335 |
96.385 |
+0.040 |
126,293 |
804,570 |
+680 |
Mar10 |
080819 |
96.110 |
96.170 |
96.110 |
96.155 |
+0.035 |
89,173 |
570,000 |
-3,605 |
Jun10 |
080819 |
95.900 |
95.950 |
95.895 |
95.935 |
+0.030 |
66,266 |
302,337 |
+2,428 |
Sep10 |
080819 |
95.745 |
95.770 |
95.715 |
95.750 |
+0.020 |
35,701 |
216,041 |
-871 |
Dec10 |
080819 |
95.600 |
95.620 |
95.565 |
95.590 |
+0.005 |
22,077 |
197,056 |
-1,809 |
Mar11 |
080819 |
95.525 |
95.550 |
95.485 |
95.510 |
-0.005 |
20,798 |
164,824 |
+3,788 |
Jun11 |
080819 |
95.450 |
95.480 |
95.415 |
95.435 |
-0.010 |
11,806 |
145,007 |
+534 |
Sep11 |
080819 |
95.420 |
95.420 |
95.360 |
95.380 |
-0.010 |
4,441 |
105,939 |
-587 |
Dec11 |
080819 |
95.335 |
95.355 |
95.305 |
95.320 |
-0.010 |
2,906 |
97,089 |
-355 |
Mar12 |
080819 |
95.310 |
95.325 |
95.275 |
95.290 |
-0.010 |
2,161 |
101,346 |
-464 |
Jun12 |
080819 |
95.260 |
95.265 |
95.220 |
95.235 |
-0.015 |
1,523 |
75,984 |
+34 |
Sep12 |
080819 |
95.210 |
95.225 |
95.175 |
95.185 |
-0.020 |
857 |
59,438 |
-110 |
Dec12 |
080819 |
95.175 |
95.195 |
95.120 |
95.130 |
-0.020 |
1,128 |
75,996 |
+43 |
Total Volume and Open Interest |
1,299,752 |
9,896,940 |
+75,176 |
30 Day Federal Funds(CBOT) |
Aug08 |
080819 |
97.993 |
97.997 |
97.993 |
97.995 |
+0.005 |
2,149 |
112,939 |
-1,307 |
Sep08 |
080819 |
97.990 |
97.995 |
97.985 |
97.990 |
+0.005 |
4,968 |
73,356 |
+891 |
Oct08 |
080819 |
97.970 |
97.985 |
97.965 |
97.970 |
+0.005 |
7,051 |
111,661 |
-1,045 |
Nov08 |
080819 |
97.945 |
97.960 |
97.940 |
97.945 |
+0.005 |
6,581 |
146,204 |
-75 |
Dec08 |
080819 |
97.945 |
97.965 |
97.935 |
97.950 |
+0.015 |
10,052 |
72,674 |
+4,421 |
Jan09 |
080819 |
97.920 |
97.940 |
97.910 |
97.925 |
+0.015 |
7,589 |
32,325 |
+2,775 |
Total Volume and Open Interest |
46,261 |
591,014 |
+7,232 |
30 Day Fed Funds(e-CBOT) |
Aug08 |
080819 |
97.993 |
97.997 |
97.993 |
97.995 |
+0.005 |
6,444 |
114,246 |
+0 |
Sep08 |
080819 |
97.990 |
97.995 |
97.985 |
97.990 |
+0.005 |
5,444 |
72,465 |
+0 |
Oct08 |
080819 |
97.970 |
97.985 |
97.965 |
97.970 |
+0.005 |
5,895 |
112,706 |
+0 |
Nov08 |
080819 |
97.945 |
97.960 |
97.940 |
97.945 |
+0.005 |
21,960 |
146,223 |
+0 |
Dec08 |
080819 |
97.945 |
97.965 |
97.945 |
97.950 |
+0.015 |
13,276 |
68,253 |
+0 |
Jan09 |
080819 |
97.920 |
97.940 |
97.915 |
97.925 |
+0.015 |
10,577 |
29,550 |
+0 |
Total Volume and Open Interest |
71,491 |
576,403 |
-3,699 |
3-Mth Euro-Yen(CME) |
Sep08 |
080819 |
99.165 |
99.165 |
99.165 |
99.165 |
-0.005 |
7 |
8,557 |
-11 |
Dec08 |
080819 |
99.245 |
99.245 |
99.240 |
99.240 |
+0.020 |
0 |
3,222 |
+37 |
Mar09 |
080819 |
99.285 |
99.325 |
99.285 |
99.290 |
+0.010 |
1 |
1,902 |
+0 |
Jun09 |
080819 |
99.285 |
99.285 |
99.260 |
99.260 |
+0.010 |
1 |
477 |
+1 |
Sep09 |
080819 |
99.205 |
99.205 |
99.205 |
99.205 |
+0.010 |
0 |
510 |
+0 |
Dec09 |
080819 |
99.140 |
99.140 |
99.140 |
99.140 |
+0.010 |
0 |
1 |
+0 |
Mar10 |
080819 |
99.030 |
99.030 |
99.030 |
99.030 |
+0.010 |
|
|
|
Jun10 |
080819 |
98.980 |
98.980 |
98.980 |
98.980 |
+0.010 |
|
|
|
Sep10 |
080819 |
98.930 |
98.930 |
98.930 |
98.930 |
+0.005 |
|
|
|
Dec10 |
080819 |
99.025 |
99.025 |
99.025 |
99.025 |
+0.005 |
|
|
|
Total Volume and Open Interest |
9 |
14,669 |
+27 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080819 |
99.17 |
99.17 |
99.17 |
99.17 |
0.00 |
71 |
21,556 |
-54 |
Dec08 |
080819 |
99.25 |
99.26 |
99.15 |
99.24 |
+0.03 |
168 |
18,384 |
-55 |
Mar09 |
080819 |
99.32 |
99.32 |
99.27 |
99.29 |
+0.00 |
141 |
10,009 |
+89 |
Jun09 |
080819 |
99.29 |
99.29 |
99.24 |
99.25 |
+0.00 |
326 |
4,382 |
+22 |
Sep09 |
080819 |
99.19 |
99.21 |
99.18 |
99.20 |
+0.00 |
208 |
1,452 |
+74 |
Dec09 |
080819 |
99.14 |
99.14 |
99.14 |
99.14 |
+0.01 |
4 |
525 |
+0 |
Mar10 |
080819 |
99.03 |
99.03 |
99.03 |
99.03 |
+0.01 |
0 |
450 |
+0 |
Jun10 |
080819 |
98.97 |
98.97 |
98.97 |
98.97 |
+0.00 |
0 |
450 |
+0 |
Total Volume and Open Interest |
918 |
61,370 |
+76 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080819 |
138.07 |
138.08 |
137.75 |
137.95 |
+0.03 |
1,871 |
20,471 |
-186 |
Dec08 |
080819 |
137.82 |
137.82 |
137.60 |
137.82 |
+0.03 |
|
|
|
Mar09 |
080819 |
137.82 |
137.82 |
137.82 |
137.82 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,871 |
20,471 |
-186 |
Euro-Bund(EUREX) |
Sep08 |
080819 |
114.48 |
114.91 |
114.17 |
114.33 |
-0.08 |
472,308 |
1,217,891 |
-14,777 |
Dec08 |
080819 |
114.19 |
114.60 |
113.90 |
114.03 |
-0.09 |
433 |
8,569 |
+221 |
Mar09 |
080819 |
114.23 |
114.23 |
114.23 |
114.23 |
-0.08 |
|
|
|
Total Volume and Open Interest |
472,741 |
1,226,460 |
-14,556 |
Euro-Bobl(EUREX) |
Sep08 |
080819 |
108.76 |
109.14 |
108.64 |
108.79 |
+0.06 |
297,784 |
969,764 |
+4,251 |
Dec08 |
080819 |
109.15 |
109.20 |
108.89 |
108.95 |
+0.06 |
1,099 |
12,484 |
+795 |
Mar09 |
080819 |
108.79 |
108.79 |
108.79 |
108.79 |
+0.05 |
|
|
|
Total Volume and Open Interest |
298,883 |
982,248 |
+5,046 |
3-Mth Euribor(EUREX) |
Sep08 |
080819 |
95.020 |
95.035 |
95.020 |
95.025 |
+0.005 |
1,351 |
22,056 |
+1 |
Dec08 |
080819 |
94.965 |
94.980 |
94.950 |
94.965 |
+0.015 |
2,091 |
9,409 |
-1,232 |
Mar09 |
080819 |
95.355 |
95.375 |
95.335 |
95.335 |
-0.015 |
807 |
2,868 |
+185 |
Total Volume and Open Interest |
5,734 |
40,728 |
-1,097 |
Long Gilt(LIFFE) |
Sep08 |
080819 |
109~05 |
109~14 |
109~01 |
109~03 |
+0~01 |
56,072 |
344,575 |
+1,751 |
Dec08 |
080819 |
110~31 |
110~31 |
110~31 |
110~31 |
+0~01 |
0 |
50 |
+0 |
Total Volume and Open Interest |
56,072 |
344,625 |
+1,751 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080819 |
94.24 |
94.26 |
94.24 |
94.25 |
+0.00 |
30,227 |
405,411 |
-1,323 |
Dec08 |
080819 |
94.25 |
94.35 |
94.25 |
94.32 |
+0.05 |
56,392 |
480,091 |
-4,572 |
Mar09 |
080819 |
94.79 |
94.87 |
94.79 |
94.83 |
+0.03 |
56,013 |
512,261 |
-10,993 |
Jun09 |
080819 |
94.99 |
95.06 |
94.99 |
95.02 |
+0.02 |
42,936 |
400,526 |
-3,060 |
Sep09 |
080819 |
95.04 |
95.10 |
95.03 |
95.06 |
+0.02 |
29,698 |
248,777 |
+3,799 |
Dec09 |
080819 |
94.98 |
95.03 |
94.94 |
94.98 |
+0.02 |
27,779 |
231,136 |
+894 |
Total Volume and Open Interest |
256,827 |
2,574,968 |
-11,789 |
3-Mth Euribor(LIFFE) |
Sep08 |
080819 |
95.020 |
95.035 |
95.015 |
95.025 |
+0.005 |
75,317 |
683,597 |
+17,244 |
Dec08 |
080819 |
94.950 |
94.990 |
94.940 |
94.965 |
+0.015 |
103,506 |
633,719 |
+12,801 |
Mar09 |
080819 |
95.350 |
95.390 |
95.270 |
95.335 |
-0.010 |
94,244 |
522,940 |
+178 |
Total Volume and Open Interest |
558,658 |
3,513,224 |
+2,139 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080819 |
92.78 |
92.79 |
92.74 |
92.76 |
-0.02 |
10,482 |
433,812 |
-7,673 |
Dec08 |
080819 |
93.06 |
93.07 |
93.00 |
93.04 |
-0.02 |
26,772 |
388,053 |
-5,389 |
Mar09 |
080819 |
93.29 |
93.30 |
93.25 |
93.28 |
-0.02 |
10,173 |
174,274 |
+2,244 |
Jun09 |
080819 |
93.39 |
93.40 |
93.35 |
93.38 |
-0.02 |
6,269 |
132,989 |
-1,427 |
Sep09 |
080819 |
93.44 |
93.45 |
93.39 |
93.43 |
-0.02 |
3,754 |
64,649 |
+771 |
Dec09 |
080819 |
93.45 |
93.46 |
93.42 |
93.44 |
-0.02 |
1,416 |
49,492 |
+80 |
Mar10 |
080819 |
93.45 |
93.46 |
93.41 |
93.44 |
-0.03 |
45 |
21,548 |
-848 |
Jun10 |
080819 |
93.44 |
93.44 |
93.41 |
93.43 |
-0.04 |
25 |
12,326 |
-195 |
Sep10 |
080819 |
93.42 |
93.42 |
93.41 |
93.42 |
-0.02 |
11 |
2,968 |
+0 |
Dec10 |
080819 |
93.40 |
93.40 |
93.39 |
93.40 |
-0.01 |
11 |
1,872 |
+0 |
Total Volume and Open Interest |
58,969 |
1,283,390 |
-12,436 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080819 |
94.23 |
94.26 |
94.20 |
94.22 |
-0.01 |
23,836 |
461,265 |
-14,170 |
Dec08 |
080819 |
94.22 |
94.22 |
94.22 |
94.22 |
-0.02 |
|
|
|
Total Volume and Open Interest |
23,836 |
461,265 |
-14,170 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080819 |
94.33 |
94.36 |
94.31 |
94.33 |
+0.01 |
71,909 |
701,137 |
-154,818 |
Dec08 |
080819 |
94.40 |
94.40 |
94.40 |
94.40 |
+0.01 |
|
|
|
Total Volume and Open Interest |
71,909 |
701,137 |
-154,818 |
Gold(CMX) |
Aug08 |
080819 |
789.6 |
814.5 |
789.6 |
811.1 |
+11.4 |
22 |
255 |
-54 |
Oct08 |
080819 |
800.4 |
819.0 |
784.2 |
813.0 |
+11.2 |
4,929 |
30,568 |
-237 |
Dec08 |
080819 |
804.9 |
822.9 |
787.5 |
816.8 |
+11.1 |
105,801 |
223,486 |
-2,300 |
Feb09 |
080819 |
805.9 |
826.0 |
795.6 |
821.1 |
+11.1 |
973 |
21,303 |
+424 |
Apr09 |
080819 |
825.0 |
825.0 |
825.0 |
825.0 |
+11.1 |
113 |
15,352 |
+47 |
Jun09 |
080819 |
809.0 |
835.0 |
806.7 |
829.1 |
+11.3 |
259 |
21,269 |
+19 |
Aug09 |
080819 |
816.3 |
833.4 |
811.3 |
833.4 |
+11.4 |
39 |
11,764 |
+10 |
Oct09 |
080819 |
820.5 |
837.7 |
820.3 |
837.7 |
+11.4 |
152 |
2,517 |
+150 |
Dec09 |
080819 |
820.0 |
847.6 |
815.0 |
842.1 |
+11.4 |
204 |
13,405 |
-18 |
Feb10 |
080819 |
846.9 |
846.9 |
846.9 |
846.9 |
+11.4 |
0 |
102 |
+0 |
Apr10 |
080819 |
843.6 |
851.8 |
843.6 |
851.8 |
+11.4 |
0 |
16 |
+0 |
Jun10 |
080819 |
857.0 |
857.0 |
857.0 |
857.0 |
+11.6 |
0 |
3,437 |
+0 |
Total Volume and Open Interest |
112,930 |
366,507 |
-2,021 |
Silver(CMX) |
Sep08 |
080819 |
1305.0 |
1333.5 |
1240.0 |
1310.5 |
+0.5 |
27,883 |
41,606 |
-3,400 |
Dec08 |
080819 |
1314.0 |
1345.5 |
1252.0 |
1322.0 |
+0.3 |
8,162 |
55,842 |
+634 |
Mar09 |
080819 |
1312.5 |
1348.0 |
1280.0 |
1333.3 |
+0.1 |
101 |
9,013 |
-135 |
May09 |
080819 |
1340.4 |
1340.4 |
1340.4 |
1340.4 |
unch |
6 |
5,283 |
-5 |
Jul09 |
080819 |
1316.5 |
1347.5 |
1316.5 |
1347.5 |
-0.1 |
168 |
6,425 |
-129 |
Sep09 |
080819 |
1354.4 |
1354.4 |
1354.4 |
1354.4 |
-0.1 |
23 |
1,656 |
-3 |
Dec09 |
080819 |
1319.0 |
1384.5 |
1306.0 |
1365.4 |
-0.1 |
201 |
7,548 |
+31 |
Total Volume and Open Interest |
36,800 |
135,829 |
-3,111 |
Platinum(NYMEX) |
Oct08 |
080819 |
1391.5 |
1391.5 |
1307.0 |
1351.3 |
-42.6 |
1,788 |
11,236 |
-317 |
Jan09 |
080819 |
1337.5 |
1377.0 |
1337.5 |
1358.6 |
-44.3 |
70 |
828 |
+114 |
Apr09 |
080819 |
1367.6 |
1367.6 |
1367.6 |
1367.6 |
-44.3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,858 |
12,065 |
-203 |
Palladium(NYMEX) |
Sep08 |
080819 |
287.75 |
289.55 |
267.90 |
283.85 |
-3.05 |
1,013 |
9,399 |
-245 |
Dec08 |
080819 |
289.85 |
291.55 |
270.10 |
285.95 |
-2.95 |
238 |
4,105 |
+105 |
Mar09 |
080819 |
292.00 |
292.00 |
289.60 |
289.60 |
-3.00 |
2 |
61 |
+0 |
Total Volume and Open Interest |
1,253 |
13,565 |
-140 |
Copper(CMX) |
Sep08 |
080819 |
330.70 |
347.00 |
328.15 |
342.85 |
+11.35 |
9,724 |
31,468 |
-1,160 |
Dec08 |
080819 |
330.05 |
346.35 |
327.45 |
342.70 |
+11.80 |
5,285 |
41,531 |
+729 |
Mar09 |
080819 |
327.15 |
344.00 |
326.70 |
341.00 |
+11.65 |
1,055 |
9,856 |
-221 |
May09 |
080819 |
327.85 |
339.50 |
327.85 |
339.50 |
+11.55 |
430 |
1,570 |
+218 |
Jul09 |
080819 |
325.00 |
338.00 |
325.00 |
338.00 |
+11.45 |
117 |
851 |
-1 |
Total Volume and Open Interest |
17,303 |
95,185 |
-624 |
DJIA Index(CBOT) |
Sep08 |
080819 |
11507 |
11507 |
11310 |
11356 |
-143 |
5,652 |
32,517 |
+237 |
Dec08 |
080819 |
11539 |
11539 |
11330 |
11352 |
-144 |
62 |
2,048 |
+10 |
Mar09 |
080819 |
11366 |
11511 |
11366 |
11366 |
-145 |
0 |
3 |
+0 |
Jun09 |
080819 |
11381 |
11527 |
11381 |
11381 |
-146 |
|
|
|
Total Volume and Open Interest |
5,714 |
34,568 |
+247 |
E-mini DJIA Index(CBOT) |
Sep08 |
080819 |
11501 |
11509 |
11312 |
11356 |
-143 |
207,511 |
119,758 |
+4,871 |
Dec08 |
080819 |
11485 |
11535 |
11315 |
11352 |
-144 |
300 |
654 |
+5 |
Mar09 |
080819 |
11366 |
11366 |
11366 |
11366 |
-145 |
1 |
33 |
+0 |
Jun09 |
080819 |
11381 |
11381 |
11381 |
11381 |
-146 |
|
|
|
Total Volume and Open Interest |
207,812 |
120,445 |
+4,876 |
S & P 500(CME) |
Sep08 |
080819 |
1281.90 |
1282.90 |
1263.00 |
1268.40 |
-13.70 |
31,848 |
532,046 |
-2,926 |
Dec08 |
080819 |
1271.50 |
1271.50 |
1265.10 |
1269.80 |
-13.80 |
6,620 |
34,183 |
+6,312 |
Mar09 |
080819 |
1272.00 |
1273.00 |
1267.00 |
1272.00 |
-13.50 |
0 |
1,093 |
+0 |
Jun09 |
080819 |
1275.50 |
1276.60 |
1270.60 |
1275.50 |
-13.60 |
0 |
849 |
+0 |
Total Volume and Open Interest |
38,468 |
568,193 |
+3,386 |
S & P 500 E-Mini(Globex) |
Sep08 |
080819 |
1282.00 |
1283.00 |
1262.75 |
1268.50 |
-13.50 |
1,698,350 |
2,360,479 |
+14,296 |
Dec08 |
080819 |
1283.75 |
1284.00 |
1264.25 |
1269.75 |
-13.75 |
5,916 |
70,629 |
+4,582 |
Total Volume and Open Interest |
1,704,267 |
2,436,149 |
+18,877 |
NASDAQ 100(CME) |
Sep08 |
080819 |
1943.50 |
1944.80 |
1903.00 |
1919.30 |
-24.20 |
4,706 |
31,298 |
-304 |
Dec08 |
080819 |
1927.30 |
1927.30 |
1924.30 |
1927.30 |
-25.00 |
1 |
32 |
+1 |
Mar09 |
080819 |
1934.80 |
1934.80 |
1931.80 |
1934.80 |
-25.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
4,707 |
31,348 |
-303 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080819 |
1943.30 |
1946.50 |
1903.00 |
1919.30 |
-24.20 |
352,952 |
337,854 |
+3,813 |
Dec08 |
080819 |
1952.50 |
1953.00 |
1911.80 |
1927.30 |
-25.00 |
259 |
4,810 |
+58 |
Total Volume and Open Interest |
353,211 |
342,664 |
+3,871 |
S & P Midcap 400(CME) |
Sep08 |
080819 |
809.50 |
810.50 |
800.50 |
804.70 |
-9.20 |
275 |
5,769 |
+254 |
Dec08 |
080819 |
806.10 |
815.30 |
806.10 |
806.10 |
-9.20 |
0 |
2 |
+0 |
Mar09 |
080819 |
813.40 |
822.60 |
813.40 |
813.40 |
-9.20 |
|
|
|
Total Volume and Open Interest |
275 |
5,771 |
+254 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080819 |
743.60 |
744.30 |
725.60 |
730.30 |
-13.50 |
193,119 |
562,561 |
+103 |
Dec08 |
080724 |
816.80 |
816.80 |
792.60 |
796.30 |
+156.00 |
|
|
|
Total Volume and Open Interest |
288,105 |
630,143 |
|
Nikkei 225(CME) |
Sep08 |
080819 |
12755 |
12790 |
12710 |
12755 |
-240 |
12,973 |
76,552 |
+562 |
Dec08 |
080819 |
12785 |
12800 |
12785 |
12785 |
-240 |
5 |
9 |
+5 |
Total Volume and Open Interest |
12,978 |
76,561 |
+567 |
Nikkei 225(SGX) |
Sep08 |
080819 |
12975 |
12980 |
12780 |
12870 |
-290 |
98,793 |
231,450 |
+8,610 |
Dec08 |
080819 |
12895 |
12895 |
12740 |
12810 |
-300 |
517 |
1,282 |
+263 |
Mar09 |
080819 |
12820 |
12820 |
12820 |
12820 |
-305 |
|
|
|
Total Volume and Open Interest |
99,310 |
232,972 |
+8,873 |
CAC 40(EURONEXT) |
Sep08 |
080819 |
4404.5 |
4408.0 |
4323.5 |
4340.0 |
-119.0 |
92,840 |
430,130 |
+15,103 |
Oct08 |
080819 |
4412.0 |
4412.0 |
4353.5 |
4353.5 |
-119.0 |
38 |
85 |
+9 |
Nov08 |
080819 |
4389.0 |
4389.0 |
4357.5 |
4357.5 |
-119.0 |
|
|
|
Total Volume and Open Interest |
92,881 |
431,370 |
|
Hang Seng Index(HKFE) |
Aug08 |
080819 |
20645 |
20877 |
20334 |
20355 |
-544 |
66,537 |
102,382 |
+2,300 |
Sep08 |
080819 |
20550 |
20799 |
20260 |
20281 |
-556 |
1,377 |
2,927 |
+457 |
Total Volume and Open Interest |
68,028 |
105,794 |
+2,789 |
DAX(EUREX) |
Sep08 |
080819 |
6400.0 |
6405.0 |
6275.5 |
6306.0 |
-146.5 |
124,104 |
235,940 |
-1,243 |
Dec08 |
080819 |
6463.5 |
6474.0 |
6354.5 |
6378.0 |
-147.5 |
1,179 |
14,050 |
-48 |
Mar09 |
080819 |
6527.5 |
6531.0 |
6438.5 |
6452.5 |
-149.0 |
119 |
4,333 |
-38 |
Total Volume and Open Interest |
125,402 |
254,323 |
-1,329 |
FT-SE 100(EURONEXT) |
Sep08 |
080819 |
5396.00 |
5404.00 |
5307.00 |
5332.50 |
-124.50 |
85,149 |
502,960 |
-1,624 |
Dec08 |
080819 |
5413.00 |
5435.00 |
5353.50 |
5365.50 |
-125.50 |
738 |
13,445 |
+506 |
Mar09 |
080819 |
5387.00 |
5387.00 |
5355.00 |
5366.50 |
-127.50 |
4 |
4,048 |
-4 |
Total Volume and Open Interest |
85,891 |
520,453 |
-1,122 |
SPI 200(SFE) |
Sep08 |
080819 |
4991.0 |
4999.0 |
4830.0 |
4862.0 |
-143.0 |
30,720 |
277,292 |
+9,276 |
Dec08 |
080819 |
4929.0 |
4930.0 |
4899.0 |
4906.0 |
-143.0 |
11 |
2,606 |
+0 |
Mar09 |
080819 |
4907.0 |
4907.0 |
4907.0 |
4907.0 |
-142.0 |
44 |
871 |
-6 |
Total Volume and Open Interest |
30,830 |
281,723 |
+9,283 |
GSCI(CME) |
Sep08 |
080819 |
693.50 |
716.00 |
692.50 |
706.00 |
+8.00 |
505 |
13,826 |
+156 |
Oct08 |
080819 |
711.00 |
720.00 |
700.50 |
711.00 |
+7.00 |
|
|
|
Nov08 |
080819 |
709.00 |
724.00 |
704.50 |
715.50 |
+6.50 |
|
|
|
Total Volume and Open Interest |
505 |
13,826 |
+156 |
Reuters CCI(ICE) |
Nov08 |
080819 |
511.50 |
521.60 |
511.00 |
516.50 |
+0.50 |
13 |
899 |
+0 |
Jan09 |
080819 |
523.50 |
523.50 |
523.50 |
523.50 |
+0.50 |
4 |
405 |
+0 |
Feb09 |
080819 |
523.50 |
523.50 |
523.50 |
523.50 |
+0.50 |
2 |
11 |
+0 |
Total Volume and Open Interest |
1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|