|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon August 25, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080825 |
1341.50 |
1363.00 |
1331.00 |
1339.25 |
+18.25 |
8,919 |
21,578 |
-4,540 |
Nov08 |
080825 |
1350.00 |
1374.50 |
1338.50 |
1347.00 |
+20.00 |
80,386 |
235,248 |
-4,537 |
Jan09 |
080825 |
1365.00 |
1385.50 |
1356.00 |
1364.50 |
+20.00 |
6,117 |
50,110 |
-229 |
Mar09 |
080825 |
1396.00 |
1400.00 |
1368.00 |
1377.00 |
+18.75 |
1,781 |
17,102 |
+29 |
May09 |
080825 |
1380.00 |
1405.50 |
1377.75 |
1383.00 |
+17.25 |
646 |
13,257 |
-143 |
Jul09 |
080825 |
1410.00 |
1412.00 |
1385.50 |
1391.00 |
+16.00 |
1,691 |
13,208 |
-34 |
Aug09 |
080825 |
1387.00 |
1387.00 |
1371.00 |
1387.00 |
+16.00 |
25 |
213 |
+4 |
Sep09 |
080825 |
1367.00 |
1367.00 |
1353.00 |
1367.00 |
+14.00 |
19 |
173 |
+0 |
Nov09 |
080825 |
1350.00 |
1366.00 |
1325.00 |
1335.00 |
+9.00 |
7,873 |
27,456 |
-674 |
Jan10 |
080825 |
1340.00 |
1340.00 |
1333.00 |
1340.00 |
+7.00 |
|
|
|
Mar10 |
080825 |
1343.00 |
1343.00 |
1335.00 |
1343.00 |
+8.00 |
0 |
4 |
+0 |
May10 |
080825 |
1340.00 |
1340.00 |
1333.00 |
1340.00 |
+7.00 |
|
|
|
Jul10 |
080825 |
1345.00 |
1345.00 |
1339.00 |
1345.00 |
+6.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
107,462 |
384,748 |
-10,134 |
Soybean Meal(CBOT) |
Sep08 |
080825 |
365.80 |
373.90 |
363.30 |
366.20 |
+5.90 |
14,083 |
27,328 |
-5,233 |
Oct08 |
080825 |
365.00 |
369.60 |
360.00 |
362.70 |
+5.40 |
5,277 |
27,614 |
+1,444 |
Dec08 |
080825 |
367.00 |
375.00 |
362.70 |
365.80 |
+5.80 |
22,384 |
68,631 |
-414 |
Jan09 |
080825 |
374.00 |
375.80 |
366.70 |
368.50 |
+5.80 |
308 |
9,780 |
-15 |
Mar09 |
080825 |
379.50 |
379.50 |
370.00 |
372.50 |
+5.40 |
450 |
11,975 |
+31 |
May09 |
080825 |
372.00 |
382.80 |
372.00 |
374.30 |
+4.70 |
487 |
7,485 |
+52 |
Jul09 |
080825 |
375.00 |
388.60 |
375.00 |
377.10 |
+4.50 |
675 |
6,811 |
+116 |
Aug09 |
080825 |
378.00 |
381.50 |
374.90 |
374.90 |
+4.50 |
30 |
1,750 |
-1 |
Sep09 |
080825 |
374.50 |
378.00 |
366.90 |
366.90 |
+3.50 |
20 |
1,458 |
+7 |
Oct09 |
080825 |
355.30 |
355.30 |
353.00 |
355.30 |
+2.30 |
14 |
1,109 |
+12 |
Total Volume and Open Interest |
44,008 |
170,307 |
-4,025 |
Soybean Oil(CBOT) |
Sep08 |
080825 |
54.96 |
55.02 |
54.07 |
54.52 |
+0.37 |
13,997 |
21,620 |
-2,221 |
Oct08 |
080825 |
54.91 |
55.30 |
54.40 |
54.77 |
+0.35 |
5,171 |
27,988 |
+1,456 |
Dec08 |
080825 |
55.40 |
55.84 |
54.81 |
55.25 |
+0.32 |
32,594 |
135,403 |
+530 |
Jan09 |
080825 |
56.05 |
56.12 |
55.38 |
55.76 |
+0.31 |
1,464 |
17,907 |
+286 |
Mar09 |
080825 |
56.60 |
56.60 |
55.95 |
56.36 |
+0.31 |
922 |
15,366 |
-13 |
May09 |
080825 |
57.13 |
57.13 |
56.40 |
56.78 |
+0.30 |
462 |
8,596 |
+55 |
Jul09 |
080825 |
57.54 |
57.57 |
56.90 |
57.20 |
+0.27 |
520 |
9,986 |
-11 |
Aug09 |
080825 |
57.20 |
57.38 |
57.15 |
57.38 |
+0.27 |
36 |
1,208 |
+9 |
Sep09 |
080825 |
57.40 |
57.48 |
57.20 |
57.48 |
+0.28 |
14 |
758 |
+1 |
Oct09 |
080825 |
57.48 |
57.48 |
57.23 |
57.48 |
+0.25 |
16 |
924 |
+2 |
Total Volume and Open Interest |
55,532 |
256,167 |
+62 |
Canola(WCE) |
Nov08 |
080825 |
556.5 |
571.5 |
549.7 |
550.3 |
-4.4 |
5,481 |
52,246 |
+536 |
Jan09 |
080825 |
569.9 |
570.6 |
562.0 |
562.0 |
-3.7 |
678 |
16,268 |
+133 |
Mar09 |
080825 |
580.1 |
580.1 |
572.5 |
572.5 |
-2.4 |
236 |
3,760 |
-78 |
May09 |
080825 |
585.1 |
585.1 |
582.5 |
582.5 |
-1.8 |
96 |
2,050 |
+0 |
Jul09 |
080825 |
595.3 |
595.3 |
592.8 |
592.8 |
+0.2 |
124 |
1,916 |
+71 |
Total Volume and Open Interest |
6,691 |
79,178 |
+721 |
Corn(CBOT) |
Sep08 |
080825 |
595.00 |
608.75 |
578.50 |
580.25 |
-6.25 |
49,624 |
94,865 |
-21,432 |
Dec08 |
080825 |
615.50 |
628.75 |
598.25 |
600.00 |
-6.50 |
110,021 |
602,592 |
-2,866 |
Mar09 |
080825 |
634.75 |
648.00 |
617.50 |
619.50 |
-6.25 |
9,311 |
178,400 |
+149 |
May09 |
080825 |
639.50 |
658.00 |
630.50 |
632.00 |
-5.75 |
1,000 |
32,146 |
+155 |
Jul09 |
080825 |
660.00 |
664.50 |
640.00 |
641.75 |
-6.00 |
3,079 |
85,902 |
+147 |
Sep09 |
080825 |
664.25 |
664.25 |
640.00 |
640.50 |
-4.00 |
729 |
16,612 |
+112 |
Dec09 |
080825 |
645.50 |
658.00 |
634.25 |
636.00 |
-1.50 |
5,946 |
101,458 |
+35 |
Mar10 |
080825 |
662.00 |
662.00 |
645.50 |
646.00 |
-1.00 |
81 |
5,099 |
+24 |
May10 |
080825 |
650.50 |
651.50 |
650.50 |
650.50 |
-1.00 |
13 |
278 |
+6 |
Jul10 |
080825 |
663.50 |
663.50 |
654.00 |
654.00 |
-1.00 |
18 |
1,755 |
-1 |
Total Volume and Open Interest |
180,150 |
1,146,729 |
-23,614 |
Wheat(CBOT) |
Sep08 |
080825 |
875.00 |
885.00 |
839.00 |
840.25 |
-25.25 |
13,437 |
36,769 |
-5,661 |
Dec08 |
080825 |
898.75 |
910.00 |
863.00 |
864.75 |
-25.75 |
45,092 |
185,294 |
+609 |
Mar09 |
080825 |
924.75 |
930.75 |
888.00 |
889.00 |
-26.00 |
6,119 |
37,972 |
+1,288 |
May09 |
080825 |
938.75 |
941.50 |
903.75 |
904.00 |
-25.25 |
2,150 |
5,052 |
+19 |
Jul09 |
080825 |
945.00 |
954.25 |
911.00 |
911.50 |
-24.25 |
6,782 |
38,235 |
+1,260 |
Sep09 |
080825 |
951.00 |
951.00 |
923.75 |
923.75 |
-23.50 |
79 |
1,299 |
-6 |
Total Volume and Open Interest |
75,688 |
327,031 |
-2,630 |
Wheat(KCBT) |
Sep08 |
080825 |
899.75 |
916.50 |
876.50 |
877.75 |
-22.25 |
6,315 |
21,825 |
-1,990 |
Dec08 |
080825 |
926.00 |
939.00 |
898.75 |
900.00 |
-23.00 |
7,966 |
50,308 |
+775 |
Mar09 |
080825 |
942.00 |
956.75 |
920.00 |
921.50 |
-20.50 |
277 |
11,184 |
+31 |
May09 |
080825 |
964.50 |
964.50 |
926.50 |
934.00 |
-19.00 |
32 |
1,522 |
-2 |
Jul09 |
080825 |
949.00 |
964.75 |
928.00 |
929.00 |
-20.00 |
433 |
14,206 |
+6 |
Sep09 |
080825 |
955.00 |
965.00 |
935.25 |
937.00 |
-20.00 |
24 |
964 |
+14 |
Total Volume and Open Interest |
15,083 |
103,039 |
-1,158 |
Wheat(MGE) |
Sep08 |
080825 |
939.50 |
953.00 |
912.75 |
914.00 |
-23.50 |
3,258 |
5,567 |
-234 |
Dec08 |
080825 |
954.25 |
967.25 |
928.25 |
929.25 |
-22.75 |
3,104 |
23,185 |
+67 |
Mar09 |
080825 |
975.75 |
981.75 |
942.75 |
944.00 |
-24.00 |
508 |
6,276 |
+293 |
May09 |
080825 |
973.00 |
982.75 |
945.75 |
946.00 |
-34.00 |
23 |
2,079 |
+20 |
Jul09 |
080825 |
983.25 |
983.25 |
945.00 |
945.00 |
-30.00 |
25 |
519 |
-19 |
Total Volume and Open Interest |
7,064 |
41,113 |
+264 |
Oats(CBOT) |
Sep08 |
080825 |
374.75 |
375.50 |
364.00 |
364.00 |
-1.00 |
29 |
727 |
-67 |
Dec08 |
080825 |
392.00 |
396.50 |
381.50 |
382.00 |
-2.00 |
403 |
10,472 |
-50 |
Mar09 |
080825 |
415.00 |
415.00 |
400.00 |
400.00 |
-2.00 |
52 |
2,080 |
+23 |
May09 |
080825 |
422.50 |
422.50 |
411.00 |
411.00 |
-2.00 |
2 |
1,025 |
+2 |
Total Volume and Open Interest |
487 |
14,781 |
-92 |
Rough Rice(CBOT) |
Sep08 |
080825 |
18.07 |
18.37 |
18.07 |
18.25 |
+0.25 |
215 |
2,258 |
-246 |
Nov08 |
080825 |
18.23 |
18.58 |
18.23 |
18.45 |
+0.20 |
443 |
7,497 |
+128 |
Jan09 |
080825 |
18.68 |
18.85 |
18.53 |
18.73 |
+0.20 |
27 |
881 |
-11 |
Mar09 |
080825 |
19.01 |
19.01 |
18.81 |
19.01 |
+0.20 |
14 |
493 |
+7 |
Total Volume and Open Interest |
703 |
11,623 |
-118 |
Live Cattle(CME) |
Aug08 |
080825 |
102.000 |
102.430 |
101.700 |
102.000 |
+0.150 |
2,766 |
5,749 |
-1,359 |
Oct08 |
080825 |
106.035 |
106.800 |
105.700 |
105.800 |
+0.015 |
11,275 |
135,515 |
-496 |
Dec08 |
080825 |
107.300 |
107.785 |
106.850 |
107.350 |
+0.450 |
4,475 |
68,140 |
+967 |
Feb09 |
080825 |
107.600 |
108.200 |
107.200 |
107.750 |
+0.570 |
1,345 |
31,215 |
+482 |
Apr09 |
080825 |
108.900 |
109.250 |
108.285 |
108.950 |
+0.500 |
862 |
19,238 |
+145 |
Jun09 |
080825 |
106.000 |
106.600 |
105.900 |
106.100 |
+0.170 |
146 |
8,573 |
+34 |
Total Volume and Open Interest |
20,943 |
271,742 |
-211 |
Feeder Cattle(CME) |
Aug08 |
080825 |
113.000 |
113.100 |
112.850 |
113.100 |
+0.250 |
680 |
2,824 |
-201 |
Sep08 |
080825 |
112.550 |
113.350 |
112.400 |
112.900 |
-0.050 |
420 |
6,442 |
-246 |
Oct08 |
080825 |
112.200 |
112.830 |
111.600 |
112.550 |
+0.050 |
1,148 |
13,292 |
+195 |
Nov08 |
080825 |
112.150 |
112.600 |
111.850 |
112.250 |
-0.050 |
341 |
6,333 |
+16 |
Jan09 |
080825 |
112.000 |
112.450 |
111.800 |
112.150 |
-0.050 |
96 |
2,087 |
+29 |
Mar09 |
080825 |
111.850 |
112.050 |
111.850 |
111.950 |
-0.050 |
27 |
694 |
+8 |
Apr09 |
080825 |
112.100 |
112.100 |
112.000 |
112.100 |
unch |
4 |
378 |
+0 |
Total Volume and Open Interest |
2,759 |
32,532 |
-203 |
Lean Hogs(CME) |
Oct08 |
080825 |
73.750 |
74.200 |
73.100 |
74.000 |
+0.250 |
10,345 |
80,236 |
-1,236 |
Dec08 |
080825 |
73.800 |
74.300 |
73.500 |
74.250 |
+0.150 |
7,022 |
73,573 |
+405 |
Feb09 |
080825 |
80.050 |
80.385 |
79.700 |
80.050 |
-0.300 |
1,436 |
29,877 |
-177 |
Apr09 |
080825 |
85.035 |
85.500 |
84.650 |
85.400 |
-0.030 |
1,618 |
22,063 |
-462 |
May09 |
080825 |
89.700 |
89.900 |
89.300 |
89.850 |
-0.130 |
6 |
971 |
-3 |
Jun09 |
080825 |
93.800 |
93.800 |
92.900 |
93.600 |
-0.150 |
250 |
15,638 |
+37 |
Jul09 |
080825 |
92.000 |
92.100 |
91.500 |
91.950 |
-0.050 |
18 |
1,306 |
+8 |
Aug09 |
080825 |
89.250 |
89.400 |
88.600 |
88.600 |
-0.500 |
9 |
950 |
-3 |
Total Volume and Open Interest |
20,707 |
225,931 |
-530 |
Class III Milk(CME) |
Aug08 |
080825 |
17.25 |
17.25 |
17.18 |
17.19 |
+0.01 |
165 |
4,632 |
-26 |
Sep08 |
080825 |
16.25 |
16.30 |
16.05 |
16.15 |
-0.15 |
231 |
5,710 |
+66 |
Oct08 |
080825 |
16.73 |
16.75 |
16.53 |
16.55 |
-0.20 |
141 |
4,554 |
-11 |
Nov08 |
080825 |
16.90 |
17.08 |
16.80 |
16.88 |
-0.12 |
110 |
3,953 |
+13 |
Dec08 |
080825 |
17.05 |
17.08 |
16.98 |
17.00 |
-0.08 |
104 |
4,173 |
+6 |
Total Volume and Open Interest |
1,183 |
38,618 |
+90 |
Cocoa(ICE) |
Sep08 |
080825 |
2850 |
2850 |
2788 |
2837 |
+47 |
3 |
53 |
-2 |
Dec08 |
080825 |
2825 |
2875 |
2825 |
2868 |
+56 |
5,096 |
76,735 |
+852 |
Mar09 |
080825 |
2834 |
2875 |
2830 |
2871 |
+58 |
430 |
26,147 |
+63 |
May09 |
080825 |
2855 |
2868 |
2854 |
2868 |
+57 |
14 |
9,756 |
+4 |
Jul09 |
080825 |
2874 |
2874 |
2874 |
2874 |
+57 |
11 |
4,377 |
+0 |
Sep09 |
080825 |
2873 |
2873 |
2873 |
2873 |
+56 |
1 |
2,005 |
+1 |
Dec09 |
080825 |
2872 |
2880 |
2872 |
2880 |
+57 |
15 |
6,602 |
+15 |
Total Volume and Open Interest |
5,570 |
129,679 |
+933 |
Coffee "C"(ICE) |
Sep08 |
080825 |
139.50 |
140.10 |
138.80 |
139.10 |
-1.15 |
248 |
865 |
-51 |
Dec08 |
080825 |
143.20 |
144.20 |
142.60 |
143.30 |
-0.90 |
7,741 |
98,850 |
+763 |
Mar09 |
080825 |
147.00 |
147.75 |
146.45 |
146.95 |
-0.95 |
745 |
15,361 |
+9 |
May09 |
080825 |
149.55 |
150.00 |
148.90 |
149.30 |
-0.95 |
95 |
4,881 |
+20 |
Jul09 |
080825 |
151.55 |
151.55 |
151.50 |
151.50 |
-1.05 |
191 |
1,841 |
+85 |
Sep09 |
080825 |
153.20 |
153.80 |
153.20 |
153.65 |
-1.00 |
375 |
1,498 |
+73 |
Total Volume and Open Interest |
9,548 |
125,840 |
+857 |
Orange Juice(ICE) |
Sep08 |
080825 |
105.35 |
108.15 |
105.10 |
108.00 |
+2.20 |
1,206 |
5,470 |
-819 |
Nov08 |
080825 |
107.50 |
109.30 |
107.25 |
109.00 |
+1.30 |
1,516 |
18,738 |
+532 |
Jan09 |
080825 |
112.50 |
112.50 |
112.25 |
112.45 |
+1.30 |
118 |
2,730 |
+66 |
Mar09 |
080825 |
115.50 |
116.20 |
115.50 |
116.20 |
+1.55 |
67 |
3,451 |
+12 |
May09 |
080825 |
119.25 |
119.55 |
119.25 |
119.55 |
+1.55 |
3 |
633 |
-1 |
Jul09 |
080825 |
122.55 |
122.55 |
122.55 |
122.55 |
+1.55 |
0 |
78 |
+0 |
Total Volume and Open Interest |
2,910 |
31,122 |
-210 |
Sugar #11(ICE) |
Oct08 |
080825 |
14.10 |
14.13 |
13.93 |
13.99 |
-0.15 |
32,559 |
321,150 |
-1,981 |
Mar09 |
080825 |
15.60 |
15.60 |
15.40 |
15.49 |
-0.12 |
22,316 |
186,513 |
+2,484 |
May09 |
080825 |
15.58 |
15.66 |
15.48 |
15.56 |
-0.12 |
4,112 |
86,401 |
+849 |
Jul09 |
080825 |
15.55 |
15.62 |
15.49 |
15.54 |
-0.12 |
2,191 |
83,640 |
+359 |
Oct09 |
080825 |
15.63 |
15.81 |
15.63 |
15.72 |
-0.09 |
1,252 |
63,686 |
-525 |
Total Volume and Open Interest |
63,487 |
818,035 |
+1,912 |
London Cocoa(LCE) |
Sep08 |
080822 |
1561 |
1563 |
1542 |
1557 |
-7 |
1,386 |
55,087 |
-184 |
Dec08 |
080822 |
1573 |
1575 |
1558 |
1574 |
+1 |
9,542 |
63,281 |
+2,237 |
Mar09 |
080822 |
1575 |
1578 |
1562 |
1578 |
+3 |
1,811 |
42,225 |
+807 |
May09 |
080822 |
1575 |
1577 |
1565 |
1577 |
unch |
299 |
20,414 |
-95 |
Jul09 |
080822 |
1572 |
1579 |
1568 |
1579 |
unch |
38 |
7,598 |
+31 |
Sep09 |
080822 |
1579 |
1579 |
1579 |
1579 |
unch |
1,275 |
2,969 |
+1,256 |
Dec09 |
080822 |
1582 |
1582 |
1582 |
1582 |
unch |
0 |
2,021 |
+0 |
Total Volume and Open Interest |
11,394 |
198,335 |
+4,162 |
London Sugar(LCE) |
Oct08 |
080822 |
401.80 |
405.90 |
400.00 |
405.00 |
+2.70 |
5,099 |
25,167 |
+1,305 |
Dec08 |
080822 |
406.70 |
410.40 |
405.40 |
410.00 |
+2.50 |
904 |
13,045 |
+203 |
Mar09 |
080822 |
420.20 |
425.50 |
420.00 |
425.00 |
+3.50 |
432 |
16,587 |
+187 |
May09 |
080822 |
423.00 |
426.00 |
422.10 |
426.00 |
+3.00 |
149 |
4,293 |
+33 |
Aug09 |
080822 |
423.60 |
427.70 |
423.60 |
427.70 |
+3.00 |
222 |
5,099 |
+126 |
Total Volume and Open Interest |
6,923 |
67,889 |
+1,922 |
Cotton(ICE) |
Oct08 |
080825 |
67.80 |
68.20 |
65.60 |
66.91 |
-0.51 |
163 |
4,212 |
-52 |
Dec08 |
080825 |
70.18 |
70.48 |
67.62 |
69.12 |
-0.51 |
5,434 |
157,403 |
-145 |
Mar09 |
080825 |
74.54 |
75.16 |
72.58 |
74.03 |
-0.47 |
566 |
34,108 |
+44 |
May09 |
080825 |
76.98 |
77.00 |
74.60 |
76.09 |
-0.41 |
102 |
3,439 |
-13 |
Jul09 |
080825 |
78.68 |
78.70 |
76.35 |
77.85 |
-0.30 |
97 |
6,541 |
+42 |
Oct09 |
080825 |
80.24 |
80.24 |
80.24 |
80.24 |
-0.35 |
0 |
116 |
+0 |
Total Volume and Open Interest |
6,387 |
215,251 |
-108 |
Lumber(CME) |
Sep08 |
080825 |
256.6 |
258.2 |
252.0 |
255.9 |
+0.4 |
862 |
2,394 |
-364 |
Nov08 |
080825 |
242.1 |
245.2 |
242.1 |
243.1 |
+1.0 |
1,154 |
8,635 |
+45 |
Jan09 |
080825 |
256.0 |
259.7 |
256.0 |
258.5 |
-0.4 |
125 |
2,220 |
+15 |
Mar09 |
080825 |
261.6 |
262.9 |
261.3 |
262.2 |
+3.0 |
42 |
415 |
+17 |
Total Volume and Open Interest |
2,199 |
13,776 |
-287 |
Crude Oil(NYM) |
Oct08 |
080825 |
114.69 |
116.06 |
113.68 |
115.11 |
+0.52 |
276,216 |
309,181 |
+1,870 |
Nov08 |
080825 |
114.81 |
116.62 |
114.28 |
115.71 |
+0.57 |
53,733 |
108,587 |
-664 |
Dec08 |
080825 |
115.81 |
117.20 |
114.82 |
116.31 |
+0.61 |
44,438 |
178,423 |
-3,138 |
Jan09 |
080825 |
115.70 |
117.31 |
115.30 |
116.81 |
+0.65 |
8,400 |
43,550 |
-158 |
Feb09 |
080825 |
116.29 |
117.45 |
116.05 |
117.22 |
+0.67 |
3,511 |
17,885 |
+184 |
Mar09 |
080825 |
117.52 |
117.82 |
116.56 |
117.54 |
+0.71 |
2,596 |
17,028 |
-47 |
Apr09 |
080825 |
117.77 |
117.77 |
117.77 |
117.77 |
+0.75 |
1,176 |
13,718 |
-259 |
May09 |
080825 |
117.93 |
117.93 |
117.93 |
117.93 |
+0.76 |
1,317 |
14,519 |
-680 |
Jun09 |
080825 |
117.80 |
118.25 |
117.19 |
118.01 |
+0.78 |
1,631 |
57,275 |
+117 |
Jul09 |
080825 |
118.03 |
118.03 |
118.03 |
118.03 |
+0.79 |
808 |
17,953 |
-295 |
Aug09 |
080825 |
118.20 |
118.24 |
118.04 |
118.04 |
+0.80 |
900 |
9,951 |
-130 |
Sep09 |
080825 |
118.05 |
118.05 |
118.05 |
118.05 |
+0.81 |
1,635 |
12,886 |
+1,125 |
Oct09 |
080825 |
115.85 |
118.05 |
115.85 |
118.05 |
+0.81 |
192 |
6,774 |
+45 |
Nov09 |
080825 |
118.04 |
118.04 |
118.04 |
118.04 |
+0.81 |
1,265 |
4,514 |
-59 |
Dec09 |
080825 |
116.77 |
118.34 |
116.47 |
118.02 |
+0.82 |
9,934 |
116,445 |
+458 |
Jan10 |
080825 |
117.96 |
117.96 |
117.96 |
117.96 |
+0.83 |
0 |
11,582 |
+0 |
Total Volume and Open Interest |
416,777 |
1,195,164 |
-438 |
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 |
080825 |
114.775 |
116.125 |
113.650 |
115.100 |
+0.500 |
27,911 |
9,540 |
+1,037 |
Nov08 |
080825 |
115.225 |
116.325 |
114.250 |
115.700 |
+0.550 |
949 |
367 |
-112 |
Dec08 |
080825 |
115.000 |
117.125 |
115.000 |
116.300 |
+0.600 |
485 |
534 |
-44 |
Jan09 |
080825 |
117.200 |
117.200 |
116.800 |
116.800 |
+0.650 |
3 |
14 |
+3 |
Feb09 |
080825 |
116.250 |
117.225 |
116.250 |
117.225 |
+0.675 |
0 |
3 |
+0 |
Mar09 |
080825 |
117.550 |
117.550 |
117.550 |
117.550 |
+0.725 |
0 |
2 |
+0 |
Apr09 |
080825 |
117.775 |
117.775 |
117.775 |
117.775 |
+0.750 |
|
|
|
May09 |
080825 |
117.925 |
117.925 |
117.925 |
117.925 |
+0.750 |
|
|
|
Total Volume and Open Interest |
29,348 |
10,549 |
+884 |
Heating Oil(NYM) |
Sep08 |
080825 |
313.20 |
317.81 |
311.27 |
315.14 |
+2.03 |
28,248 |
24,404 |
-2,758 |
Oct08 |
080825 |
316.50 |
320.70 |
314.11 |
317.90 |
+1.97 |
40,602 |
50,487 |
+3,973 |
Nov08 |
080825 |
319.93 |
323.29 |
317.96 |
321.25 |
+1.92 |
8,569 |
25,499 |
+871 |
Dec08 |
080825 |
322.97 |
327.17 |
320.52 |
324.30 |
+1.87 |
8,098 |
22,265 |
+381 |
Jan09 |
080825 |
328.68 |
328.68 |
324.61 |
327.30 |
+1.87 |
5,488 |
16,660 |
-146 |
Feb09 |
080825 |
327.75 |
330.06 |
326.75 |
329.25 |
+1.92 |
2,279 |
6,722 |
+281 |
Mar09 |
080825 |
330.38 |
330.70 |
326.22 |
329.45 |
+2.02 |
1,341 |
8,463 |
-133 |
Apr09 |
080825 |
330.60 |
330.60 |
326.25 |
328.25 |
+2.02 |
1,211 |
3,744 |
+273 |
May09 |
080825 |
326.17 |
329.50 |
324.62 |
327.05 |
+1.92 |
465 |
2,691 |
+89 |
Jun09 |
080825 |
324.60 |
327.60 |
323.12 |
326.75 |
+2.17 |
3,132 |
22,800 |
+442 |
Jul09 |
080825 |
325.91 |
327.35 |
325.91 |
327.35 |
+2.27 |
34 |
2,707 |
-16 |
Aug09 |
080825 |
328.50 |
328.50 |
328.50 |
328.50 |
+2.27 |
9 |
1,823 |
+0 |
Total Volume and Open Interest |
101,481 |
223,836 |
+3,857 |
Gasoline(NYMEX) |
Sep08 |
080825 |
286.73 |
289.50 |
282.23 |
288.23 |
+1.37 |
26,079 |
32,365 |
-5,773 |
Oct08 |
080825 |
278.70 |
282.55 |
275.66 |
280.69 |
+1.43 |
34,812 |
73,816 |
+3,323 |
Nov08 |
080825 |
279.59 |
282.00 |
276.83 |
281.14 |
+1.43 |
9,402 |
29,351 |
+179 |
Dec08 |
080825 |
282.35 |
283.18 |
277.77 |
282.44 |
+1.53 |
5,663 |
31,164 |
+778 |
Jan09 |
080825 |
282.50 |
285.67 |
282.32 |
284.74 |
+1.63 |
901 |
12,736 |
+170 |
Feb09 |
080825 |
284.85 |
288.00 |
284.85 |
287.39 |
+1.68 |
753 |
6,233 |
-74 |
Mar09 |
080825 |
289.60 |
290.34 |
289.60 |
290.34 |
+1.83 |
669 |
3,510 |
+2 |
Apr09 |
080825 |
306.39 |
306.39 |
306.39 |
306.39 |
+1.93 |
293 |
9,196 |
-3 |
May09 |
080825 |
307.49 |
307.49 |
307.49 |
307.49 |
+1.98 |
160 |
4,662 |
+77 |
Jun09 |
080825 |
307.49 |
307.49 |
307.49 |
307.49 |
+2.03 |
342 |
5,030 |
-202 |
Total Volume and Open Interest |
79,767 |
223,426 |
-1,404 |
e-miNY RBOB Gasoline(NYM) |
Sep08 |
080825 |
288.23 |
288.23 |
288.23 |
288.23 |
+1.37 |
|
|
|
Oct08 |
080825 |
280.69 |
280.69 |
280.69 |
280.69 |
+1.43 |
|
|
|
Nov08 |
080825 |
281.14 |
281.14 |
281.14 |
281.14 |
+1.43 |
|
|
|
Dec08 |
080825 |
282.44 |
282.44 |
282.44 |
282.44 |
+1.53 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep08 |
080825 |
7.794 |
7.915 |
7.617 |
7.825 |
-0.018 |
86,115 |
36,964 |
-3,753 |
Oct08 |
080825 |
7.910 |
8.030 |
7.739 |
7.938 |
-0.019 |
37,794 |
135,254 |
+4,898 |
Nov08 |
080825 |
8.380 |
8.403 |
8.142 |
8.335 |
-0.012 |
9,337 |
81,106 |
+586 |
Dec08 |
080825 |
8.774 |
8.782 |
8.541 |
8.728 |
-0.009 |
6,391 |
50,816 |
+255 |
Jan09 |
080825 |
8.884 |
9.020 |
8.780 |
8.968 |
-0.004 |
8,086 |
69,084 |
+2,023 |
Feb09 |
080825 |
8.917 |
9.040 |
8.820 |
8.998 |
-0.004 |
1,794 |
22,982 |
+90 |
Mar09 |
080825 |
8.860 |
8.900 |
8.680 |
8.848 |
-0.004 |
6,331 |
64,581 |
-251 |
Apr09 |
080825 |
8.525 |
8.607 |
8.437 |
8.585 |
+0.013 |
3,802 |
65,337 |
-4 |
May09 |
080825 |
8.520 |
8.614 |
8.450 |
8.588 |
+0.021 |
1,612 |
43,010 |
+765 |
Jun09 |
080825 |
8.620 |
8.694 |
8.540 |
8.683 |
+0.021 |
202 |
17,807 |
+50 |
Jul09 |
080825 |
8.730 |
8.800 |
8.660 |
8.795 |
+0.021 |
554 |
16,530 |
+48 |
Aug09 |
080825 |
8.805 |
8.902 |
8.741 |
8.870 |
+0.023 |
690 |
17,286 |
+562 |
Sep09 |
080825 |
8.834 |
8.902 |
8.760 |
8.902 |
+0.025 |
220 |
14,436 |
+30 |
Oct09 |
080825 |
8.914 |
8.984 |
8.845 |
8.984 |
+0.027 |
385 |
31,451 |
+115 |
Nov09 |
080825 |
9.136 |
9.284 |
9.136 |
9.284 |
+0.032 |
26 |
16,039 |
+1 |
Dec09 |
080825 |
9.620 |
9.634 |
9.495 |
9.634 |
+0.037 |
216 |
25,268 |
+206 |
Total Volume and Open Interest |
164,297 |
918,632 |
+5,896 |
Brent Crude Oil(ICE) |
Oct08 |
080825 |
113.00 |
115.60 |
113.00 |
114.03 |
+0.11 |
127,415 |
92,382 |
+1,184 |
Nov08 |
080825 |
114.95 |
116.83 |
114.48 |
115.38 |
+0.21 |
54,577 |
105,143 |
-112 |
Dec08 |
080825 |
116.44 |
117.78 |
115.50 |
116.55 |
+0.30 |
39,364 |
75,686 |
+2,878 |
Jan09 |
080825 |
117.46 |
118.16 |
116.76 |
117.50 |
+0.35 |
7,418 |
29,002 |
+2,729 |
Feb09 |
080825 |
118.57 |
118.74 |
117.82 |
118.30 |
+0.40 |
2,550 |
23,307 |
+925 |
Mar09 |
080825 |
119.05 |
119.05 |
118.87 |
118.87 |
+0.41 |
1,548 |
14,993 |
-182 |
Apr09 |
080825 |
119.26 |
119.26 |
119.26 |
119.26 |
+0.44 |
859 |
17,224 |
+245 |
May09 |
080825 |
119.52 |
119.52 |
119.52 |
119.52 |
+0.49 |
630 |
13,938 |
+104 |
Jun09 |
080825 |
119.51 |
119.67 |
119.51 |
119.67 |
+0.53 |
2,765 |
30,052 |
+693 |
Jul09 |
080825 |
119.85 |
119.85 |
119.85 |
119.85 |
+0.56 |
3 |
8,552 |
+264 |
Aug09 |
080825 |
119.95 |
119.95 |
119.95 |
119.95 |
+0.55 |
0 |
4,299 |
+56 |
Sep09 |
080825 |
119.96 |
119.96 |
119.96 |
119.96 |
+0.50 |
250 |
5,915 |
+124 |
Oct09 |
080825 |
119.97 |
119.97 |
119.97 |
119.97 |
+0.45 |
30 |
2,966 |
+105 |
Nov09 |
080825 |
119.98 |
119.98 |
119.98 |
119.98 |
+0.45 |
30 |
5,042 |
+255 |
Total Volume and Open Interest |
248,490 |
539,594 |
+9,585 |
Gas Oil(ICE) |
Sep08 |
080825 |
1029.50 |
1031.00 |
1012.00 |
1020.75 |
-9.75 |
37,443 |
58,412 |
-1,268 |
Oct08 |
080825 |
1022.25 |
1039.50 |
1021.75 |
1029.00 |
-10.50 |
26,684 |
60,330 |
+3,557 |
Nov08 |
080825 |
1031.25 |
1047.75 |
1030.50 |
1037.75 |
-10.25 |
9,465 |
25,150 |
+1,224 |
Dec08 |
080825 |
1040.25 |
1056.50 |
1039.50 |
1046.00 |
-10.25 |
11,699 |
46,365 |
-592 |
Jan09 |
080825 |
1053.25 |
1060.25 |
1048.25 |
1054.75 |
-11.00 |
2,444 |
35,509 |
+1,750 |
Feb09 |
080825 |
1061.00 |
1064.00 |
1057.75 |
1062.00 |
-11.50 |
1,669 |
12,622 |
-391 |
Mar09 |
080825 |
1066.25 |
1066.25 |
1066.25 |
1066.25 |
-11.50 |
1,013 |
11,579 |
+560 |
Apr09 |
080825 |
1067.75 |
1067.75 |
1067.75 |
1067.75 |
-11.50 |
378 |
5,967 |
+184 |
May09 |
080825 |
1068.25 |
1068.25 |
1068.25 |
1068.25 |
-11.50 |
266 |
8,765 |
-57 |
Jun09 |
080825 |
1063.25 |
1069.50 |
1063.25 |
1069.25 |
-11.50 |
1,052 |
25,291 |
+724 |
Total Volume and Open Interest |
94,379 |
350,054 |
+11,659 |
Ethanol(CBOT) |
Aug08 |
080805 |
2.220 |
2.220 |
2.189 |
2.189 |
-0.056 |
8 |
192 |
+1 |
Sep08 |
080825 |
2.325 |
2.375 |
2.325 |
2.349 |
+0.009 |
25 |
96 |
-13 |
Oct08 |
080825 |
2.315 |
2.315 |
2.290 |
2.295 |
-0.020 |
0 |
237 |
+5 |
Nov08 |
080825 |
2.315 |
2.315 |
2.300 |
2.301 |
-0.009 |
3 |
236 |
+1 |
Dec08 |
080825 |
2.315 |
2.315 |
2.300 |
2.300 |
-0.010 |
2 |
186 |
+9 |
Jan09 |
080825 |
2.310 |
2.315 |
2.310 |
2.315 |
+0.010 |
4 |
156 |
+16 |
Feb09 |
080825 |
2.310 |
2.310 |
2.300 |
2.300 |
+0.010 |
2 |
111 |
+3 |
Mar09 |
080825 |
2.310 |
2.310 |
2.300 |
2.300 |
+0.010 |
2 |
150 |
+4 |
Total Volume and Open Interest |
41 |
2,429 |
+29 |
WTI Crude Oil(ICE) |
Oct08 |
080825 |
114.18 |
116.09 |
113.65 |
115.11 |
+0.52 |
106,916 |
82,616 |
+1,908 |
Nov08 |
080825 |
114.86 |
116.63 |
114.24 |
115.71 |
+0.57 |
30,621 |
35,018 |
+522 |
Dec08 |
080825 |
116.03 |
117.10 |
114.83 |
116.31 |
+0.61 |
31,455 |
88,972 |
+1,247 |
Jan09 |
080825 |
116.30 |
116.90 |
115.59 |
116.81 |
+0.65 |
2,491 |
13,384 |
+1,025 |
Feb09 |
080825 |
116.27 |
117.30 |
115.98 |
117.22 |
+0.67 |
630 |
8,506 |
+572 |
Mar09 |
080825 |
116.65 |
117.54 |
116.44 |
117.54 |
+0.71 |
311 |
6,631 |
-204 |
Apr09 |
080825 |
116.88 |
117.77 |
116.67 |
117.77 |
+0.75 |
97 |
8,179 |
-97 |
May09 |
080825 |
117.04 |
117.93 |
116.83 |
117.93 |
+0.76 |
23 |
5,092 |
+2 |
Jun09 |
080825 |
117.19 |
118.01 |
116.92 |
118.01 |
+0.78 |
1,003 |
24,445 |
+290 |
Jul09 |
080825 |
118.03 |
118.03 |
118.03 |
118.03 |
+0.79 |
4 |
2,228 |
+0 |
Aug09 |
080825 |
118.04 |
118.04 |
118.04 |
118.04 |
+0.80 |
0 |
1,931 |
+0 |
Sep09 |
080825 |
118.05 |
118.05 |
118.05 |
118.05 |
+0.81 |
0 |
5,507 |
+0 |
Oct09 |
080825 |
118.05 |
118.05 |
118.05 |
118.05 |
+0.81 |
0 |
1,306 |
+0 |
Nov09 |
080825 |
118.04 |
118.04 |
118.04 |
118.04 |
+0.81 |
0 |
4,516 |
+0 |
Dec09 |
080825 |
117.35 |
118.36 |
116.42 |
118.02 |
+0.82 |
12,317 |
71,666 |
+1,214 |
Jan10 |
080825 |
117.96 |
117.96 |
117.96 |
117.96 |
+0.83 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
190,991 |
481,078 |
+6,548 |
US Dollar Index(ICE) |
Sep08 |
080825 |
76.865 |
77.225 |
76.670 |
76.905 |
+0.010 |
5,487 |
41,435 |
-17 |
Dec08 |
080825 |
77.355 |
77.670 |
77.120 |
77.340 |
+0.020 |
129 |
2,255 |
+13 |
Mar09 |
080825 |
77.740 |
77.740 |
77.740 |
77.740 |
+0.020 |
13 |
100 |
-11 |
Total Volume and Open Interest |
5,639 |
43,841 |
-5 |
Australian Dollar(CME) |
Sep08 |
080825 |
86.33 |
86.68 |
85.91 |
86.15 |
-0.24 |
41,237 |
78,007 |
+2,024 |
Dec08 |
080825 |
85.50 |
85.75 |
85.00 |
85.25 |
-0.24 |
123 |
2,030 |
+0 |
Mar09 |
080825 |
84.45 |
84.81 |
84.45 |
84.45 |
-0.22 |
251 |
390 |
-149 |
Total Volume and Open Interest |
41,611 |
80,449 |
+1,875 |
British Pound(CME) |
Sep08 |
080825 |
184.85 |
185.64 |
183.76 |
184.95 |
+0.06 |
94,363 |
112,147 |
+4,332 |
Dec08 |
080825 |
183.82 |
184.60 |
182.63 |
183.76 |
+0.06 |
722 |
2,685 |
+224 |
Mar09 |
080825 |
183.25 |
183.25 |
181.75 |
182.63 |
+0.08 |
3 |
1,100 |
-1 |
Total Volume and Open Interest |
95,688 |
116,806 |
+4,245 |
Canadian Dollar(CME) |
Sep08 |
080825 |
95.40 |
95.75 |
95.05 |
95.18 |
-0.22 |
37,601 |
102,061 |
-2,212 |
Dec08 |
080825 |
95.45 |
95.66 |
94.99 |
95.10 |
-0.22 |
718 |
8,751 |
-25 |
Mar09 |
080825 |
95.09 |
95.43 |
95.01 |
95.09 |
-0.22 |
5 |
1,574 |
-1 |
Jun09 |
080825 |
95.10 |
95.32 |
95.04 |
95.10 |
-0.22 |
20 |
1,302 |
+0 |
Total Volume and Open Interest |
38,367 |
115,924 |
-2,217 |
Japanese Yen(CME) |
Sep08 |
080825 |
90.69 |
91.85 |
90.13 |
91.61 |
+0.59 |
126,800 |
185,835 |
-2,624 |
Dec08 |
080825 |
91.38 |
92.34 |
90.69 |
92.11 |
+0.59 |
451 |
23,198 |
+60 |
Mar09 |
080825 |
92.67 |
92.67 |
92.08 |
92.67 |
+0.59 |
0 |
548 |
+0 |
Total Volume and Open Interest |
127,251 |
212,988 |
-2,564 |
Swiss Franc(CME) |
Sep08 |
080825 |
90.98 |
91.57 |
90.64 |
91.29 |
+0.22 |
55,848 |
63,611 |
+2,598 |
Dec08 |
080825 |
91.11 |
91.64 |
90.74 |
91.36 |
+0.22 |
171 |
1,900 |
-9 |
Mar09 |
080825 |
91.47 |
91.57 |
91.08 |
91.47 |
+0.21 |
0 |
515 |
+0 |
Total Volume and Open Interest |
56,019 |
66,072 |
+2,589 |
EuroFX(CME) |
Sep08 |
080825 |
147.68 |
147.92 |
146.80 |
147.41 |
-0.17 |
195,256 |
151,617 |
+4,069 |
Dec08 |
080825 |
146.81 |
147.19 |
146.11 |
146.70 |
-0.17 |
917 |
6,131 |
+221 |
Mar09 |
080825 |
145.44 |
146.33 |
145.44 |
146.04 |
-0.17 |
30 |
674 |
+49 |
Total Volume and Open Interest |
196,203 |
158,908 |
+4,339 |
Mexican Peso(CME) |
Sep08 |
080825 |
981.0 |
988.0 |
978.0 |
983.0 |
+0.5 |
16,562 |
90,786 |
-964 |
Oct08 |
080825 |
976.2 |
976.2 |
975.8 |
976.2 |
+0.5 |
|
|
|
Total Volume and Open Interest |
17,017 |
108,042 |
-360 |
Brazilian Real(CME) |
Sep08 |
080825 |
613.00 |
613.05 |
612.20 |
612.20 |
-0.30 |
505 |
2,881 |
-5 |
Oct08 |
080825 |
607.50 |
607.80 |
607.50 |
607.50 |
-0.30 |
|
|
|
Nov08 |
080825 |
602.40 |
602.80 |
602.40 |
602.40 |
-0.40 |
|
|
|
Dec08 |
080825 |
597.80 |
598.40 |
597.80 |
597.80 |
-0.60 |
558 |
643 |
+526 |
Total Volume and Open Interest |
1,063 |
4,070 |
+521 |
30-Year T-Bonds(CBOT) |
Sep08 |
080825 |
117~210 |
119~020 |
117~190 |
118~180 |
+0~280 |
242,457 |
694,894 |
-50,945 |
Dec08 |
080825 |
116~260 |
118~050 |
116~080 |
117~220 |
+0~280 |
43,212 |
179,049 |
+21,533 |
Mar09 |
080825 |
116~090 |
117~000 |
115~240 |
116~200 |
+0~280 |
2 |
29 |
+0 |
Total Volume and Open Interest |
285,671 |
873,989 |
-29,412 |
10-Year T-Notes(CBOT) |
Sep08 |
080825 |
116~010 |
117~015 |
115~305 |
116~260 |
+0~255 |
852,555 |
1,427,953 |
-237,637 |
Dec08 |
080825 |
114~235 |
115~260 |
114~235 |
115~185 |
+0~260 |
166,209 |
281,234 |
+63,581 |
Mar09 |
080825 |
114~185 |
114~185 |
113~245 |
114~185 |
+0~260 |
|
|
|
Total Volume and Open Interest |
1,018,764 |
1,709,187 |
-174,056 |
5-Year T-Notes(CBOT) |
Sep08 |
080825 |
112~060 |
112~073 |
112~057 |
112~066 |
+0~058 |
517,649 |
0 |
+0 |
Dec08 |
080825 |
111~120 |
111~120 |
111~120 |
111~120 |
+0~060 |
69,863 |
0 |
+0 |
Mar09 |
080825 |
111~107 |
111~107 |
111~048 |
111~107 |
+0~059 |
|
|
|
Total Volume and Open Interest |
658,712 |
1,622,803 |
+920 |
2 Year T-Notes(CBOT) |
Sep08 |
080825 |
106~038 |
106~061 |
106~032 |
106~057 |
+0~021 |
304,245 |
732,222 |
-42,285 |
Dec08 |
080825 |
105~116 |
106~012 |
105~116 |
106~009 |
+0~024 |
61,220 |
215,613 |
+30,690 |
Mar09 |
080825 |
106~009 |
106~009 |
105~113 |
106~009 |
+0~024 |
|
|
|
Total Volume and Open Interest |
365,465 |
947,835 |
-11,595 |
Eurodollars(CME) |
Sep08 |
080825 |
97.165 |
97.180 |
97.160 |
97.175 |
+0.005 |
131,468 |
1,435,552 |
+3,623 |
Dec08 |
080825 |
96.965 |
97.030 |
96.950 |
97.005 |
+0.060 |
210,147 |
1,704,076 |
-14,066 |
Mar09 |
080825 |
96.915 |
97.040 |
96.915 |
97.020 |
+0.105 |
321,264 |
1,418,794 |
-44,874 |
Jun09 |
080825 |
96.780 |
96.905 |
96.780 |
96.890 |
+0.105 |
299,232 |
1,213,299 |
-12,765 |
Sep09 |
080825 |
96.590 |
96.705 |
96.575 |
96.675 |
+0.090 |
304,496 |
1,003,705 |
-15,988 |
Dec09 |
080825 |
96.305 |
96.430 |
96.300 |
96.385 |
+0.075 |
209,607 |
819,651 |
-15,429 |
Mar10 |
080825 |
96.085 |
96.220 |
96.085 |
96.165 |
+0.065 |
127,567 |
572,376 |
-6,856 |
Jun10 |
080825 |
95.890 |
96.010 |
95.880 |
95.945 |
+0.055 |
88,446 |
307,405 |
-2,068 |
Sep10 |
080825 |
95.705 |
95.845 |
95.705 |
95.770 |
+0.050 |
42,332 |
218,918 |
+1,386 |
Dec10 |
080825 |
95.590 |
95.700 |
95.580 |
95.620 |
+0.050 |
35,092 |
195,557 |
+17 |
Mar11 |
080825 |
95.505 |
95.625 |
95.505 |
95.545 |
+0.050 |
27,795 |
161,535 |
-894 |
Jun11 |
080825 |
95.450 |
95.555 |
95.435 |
95.480 |
+0.055 |
23,968 |
141,636 |
-822 |
Sep11 |
080825 |
95.385 |
95.510 |
95.385 |
95.430 |
+0.055 |
7,924 |
109,852 |
+675 |
Dec11 |
080825 |
95.340 |
95.455 |
95.330 |
95.375 |
+0.055 |
6,279 |
96,031 |
+284 |
Mar12 |
080825 |
95.305 |
95.400 |
95.295 |
95.345 |
+0.060 |
5,799 |
104,249 |
+964 |
Jun12 |
080825 |
95.260 |
95.345 |
95.245 |
95.295 |
+0.060 |
6,584 |
76,674 |
-248 |
Sep12 |
080825 |
95.210 |
95.295 |
95.210 |
95.250 |
+0.060 |
3,948 |
60,411 |
+677 |
Dec12 |
080825 |
95.140 |
95.240 |
95.135 |
95.200 |
+0.065 |
5,305 |
77,321 |
-668 |
Total Volume and Open Interest |
1,867,423 |
9,916,834 |
-127,380 |
30 Day Federal Funds(CBOT) |
Aug08 |
080825 |
97.990 |
97.993 |
97.985 |
97.988 |
-0.005 |
2,620 |
108,661 |
+1,450 |
Sep08 |
080825 |
97.990 |
97.990 |
97.985 |
97.985 |
unch |
1,784 |
72,228 |
+36 |
Oct08 |
080825 |
97.975 |
97.985 |
97.970 |
97.975 |
unch |
3,451 |
113,398 |
-1,125 |
Nov08 |
080825 |
97.945 |
97.960 |
97.940 |
97.950 |
+0.010 |
11,595 |
141,265 |
-2,453 |
Dec08 |
080825 |
97.935 |
97.965 |
97.925 |
97.945 |
+0.020 |
9,701 |
71,476 |
-1,587 |
Jan09 |
080825 |
97.905 |
97.925 |
97.885 |
97.920 |
+0.035 |
7,345 |
37,316 |
+318 |
Total Volume and Open Interest |
45,995 |
595,717 |
-493 |
30 Day Fed Funds(e-CBOT) |
Aug08 |
080825 |
97.990 |
97.990 |
97.985 |
97.985 |
-0.005 |
2,620 |
108,661 |
+1,237 |
Sep08 |
080825 |
97.990 |
97.990 |
97.985 |
97.985 |
-0.005 |
1,784 |
72,228 |
+136 |
Oct08 |
080825 |
97.975 |
97.985 |
97.970 |
97.975 |
+0.005 |
3,431 |
113,394 |
-1,179 |
Nov08 |
080825 |
97.945 |
97.960 |
97.940 |
97.955 |
+0.015 |
11,589 |
141,264 |
-2,468 |
Dec08 |
080825 |
97.935 |
97.965 |
97.935 |
97.950 |
+0.025 |
9,680 |
71,466 |
-1,603 |
Jan09 |
080825 |
97.905 |
97.925 |
97.900 |
97.915 |
+0.030 |
7,345 |
37,316 |
+318 |
Total Volume and Open Interest |
45,948 |
594,322 |
+4,443 |
3-Mth Euro-Yen(CME) |
Sep08 |
080825 |
99.160 |
99.160 |
99.160 |
99.160 |
-0.005 |
1 |
8,755 |
-398 |
Dec08 |
080825 |
99.215 |
99.215 |
99.210 |
99.215 |
-0.005 |
0 |
3,123 |
+0 |
Mar09 |
080825 |
99.245 |
99.255 |
99.245 |
99.245 |
unch |
77 |
1,970 |
+67 |
Jun09 |
080825 |
99.225 |
99.225 |
99.225 |
99.225 |
unch |
0 |
486 |
+0 |
Sep09 |
080825 |
99.170 |
99.170 |
99.170 |
99.170 |
unch |
0 |
510 |
+0 |
Dec09 |
080825 |
99.105 |
99.105 |
99.105 |
99.105 |
unch |
0 |
1 |
+0 |
Mar10 |
080825 |
98.995 |
98.995 |
98.995 |
98.995 |
unch |
|
|
|
Jun10 |
080825 |
98.945 |
98.945 |
98.945 |
98.945 |
unch |
|
|
|
Sep10 |
080825 |
98.905 |
98.905 |
98.905 |
98.905 |
-0.010 |
|
|
|
Dec10 |
080825 |
99.000 |
99.000 |
99.000 |
99.000 |
-0.010 |
|
|
|
Total Volume and Open Interest |
78 |
14,845 |
-331 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080825 |
99.16 |
99.17 |
99.15 |
99.15 |
-0.01 |
401 |
23,197 |
-579 |
Dec08 |
080825 |
99.21 |
99.21 |
99.20 |
99.21 |
-0.01 |
336 |
17,136 |
-367 |
Mar09 |
080825 |
99.24 |
99.26 |
99.24 |
99.25 |
-0.01 |
277 |
10,944 |
-19 |
Jun09 |
080825 |
99.21 |
99.25 |
99.21 |
99.23 |
-0.01 |
554 |
5,435 |
+20 |
Sep09 |
080825 |
99.18 |
99.19 |
99.15 |
99.18 |
-0.01 |
3 |
1,896 |
+3 |
Dec09 |
080825 |
99.11 |
99.11 |
99.11 |
99.11 |
-0.01 |
0 |
525 |
+0 |
Mar10 |
080825 |
99.00 |
99.00 |
99.00 |
99.00 |
-0.01 |
0 |
450 |
+0 |
Jun10 |
080825 |
98.95 |
98.95 |
98.95 |
98.95 |
-0.01 |
0 |
450 |
+0 |
Total Volume and Open Interest |
1,571 |
64,195 |
-942 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080825 |
137.40 |
138.41 |
137.28 |
138.25 |
+0.70 |
533 |
20,772 |
-107 |
Dec08 |
080825 |
138.12 |
138.12 |
137.24 |
138.12 |
+0.70 |
|
|
|
Mar09 |
080825 |
138.12 |
138.12 |
138.12 |
138.12 |
+0.70 |
|
|
|
Total Volume and Open Interest |
533 |
20,772 |
-107 |
Euro-Bund(EUREX) |
Sep08 |
080825 |
114.02 |
114.74 |
113.92 |
114.64 |
+0.78 |
754,827 |
1,221,008 |
+9,425 |
Dec08 |
080825 |
113.69 |
114.40 |
113.62 |
114.33 |
+0.78 |
7,040 |
33,406 |
+2,238 |
Mar09 |
080825 |
114.54 |
114.54 |
114.54 |
114.54 |
+0.78 |
|
|
|
Total Volume and Open Interest |
761,867 |
1,254,414 |
+11,663 |
Euro-Bobl(EUREX) |
Sep08 |
080825 |
108.25 |
108.74 |
108.17 |
108.69 |
+0.59 |
565,582 |
1,008,227 |
+27,877 |
Dec08 |
080825 |
108.41 |
108.91 |
108.35 |
108.87 |
+0.63 |
11,509 |
25,543 |
+4,976 |
Mar09 |
080825 |
108.69 |
108.69 |
108.69 |
108.69 |
+0.59 |
|
|
|
Total Volume and Open Interest |
577,091 |
1,033,770 |
+32,853 |
3-Mth Euribor(EUREX) |
Sep08 |
080825 |
95.020 |
95.025 |
95.015 |
95.015 |
-0.005 |
518 |
26,905 |
+337 |
Dec08 |
080825 |
94.935 |
94.955 |
94.935 |
94.955 |
+0.015 |
464 |
11,376 |
+58 |
Mar09 |
080825 |
95.230 |
95.275 |
95.230 |
95.275 |
+0.070 |
107 |
2,789 |
+25 |
Total Volume and Open Interest |
1,535 |
48,358 |
+556 |
Long Gilt(LIFFE) |
Sep08 |
080822 |
109~07 |
109~16 |
108~24 |
108~31 |
-0~09 |
69,610 |
348,436 |
+1,746 |
Dec08 |
080822 |
110~29 |
111~12 |
110~19 |
110~26 |
-0~11 |
464 |
483 |
+356 |
Total Volume and Open Interest |
70,074 |
348,919 |
+2,102 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080822 |
94.21 |
94.24 |
94.21 |
94.23 |
+0.01 |
29,119 |
398,262 |
+3,810 |
Dec08 |
080822 |
94.26 |
94.29 |
94.25 |
94.26 |
0.00 |
45,332 |
485,959 |
-2,187 |
Mar09 |
080822 |
94.74 |
94.79 |
94.71 |
94.74 |
0.00 |
78,084 |
512,588 |
-4,874 |
Jun09 |
080822 |
94.93 |
94.97 |
94.89 |
94.92 |
-0.01 |
65,541 |
397,900 |
-4,915 |
Sep09 |
080822 |
94.98 |
95.02 |
94.93 |
94.96 |
-0.03 |
46,427 |
258,717 |
+2,815 |
Dec09 |
080822 |
94.90 |
94.93 |
94.85 |
94.88 |
-0.03 |
25,842 |
235,846 |
+603 |
Total Volume and Open Interest |
307,582 |
2,598,466 |
-2,666 |
3-Mth Euribor(LIFFE) |
Sep08 |
080825 |
95.025 |
95.025 |
95.015 |
95.015 |
-0.005 |
53,559 |
689,677 |
-11,373 |
Dec08 |
080825 |
94.940 |
94.960 |
94.930 |
94.955 |
+0.015 |
81,615 |
643,793 |
+2,022 |
Mar09 |
080825 |
95.215 |
95.290 |
95.205 |
95.275 |
+0.070 |
112,607 |
528,870 |
+6,804 |
Total Volume and Open Interest |
676,929 |
3,571,978 |
+5,017 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080825 |
92.79 |
92.82 |
92.78 |
92.82 |
+0.02 |
14,370 |
441,373 |
-1,519 |
Dec08 |
080825 |
93.07 |
93.10 |
93.04 |
93.10 |
+0.03 |
12,135 |
399,234 |
+4,843 |
Mar09 |
080825 |
93.28 |
93.29 |
93.23 |
93.29 |
+0.02 |
8,586 |
185,180 |
-283 |
Jun09 |
080825 |
93.35 |
93.37 |
93.31 |
93.37 |
+0.01 |
4,864 |
133,413 |
+234 |
Sep09 |
080825 |
93.39 |
93.41 |
93.34 |
93.41 |
+0.01 |
2,840 |
70,871 |
+1,298 |
Dec09 |
080825 |
93.41 |
93.42 |
93.35 |
93.42 |
+0.01 |
1,843 |
51,283 |
-401 |
Mar10 |
080825 |
93.40 |
93.42 |
93.40 |
93.42 |
+0.01 |
107 |
21,511 |
-6 |
Jun10 |
080825 |
93.39 |
93.42 |
93.39 |
93.42 |
+0.01 |
1,107 |
12,891 |
+89 |
Sep10 |
080825 |
93.41 |
93.41 |
93.41 |
93.41 |
unch |
0 |
3,099 |
+0 |
Dec10 |
080825 |
93.39 |
93.39 |
93.39 |
93.39 |
unch |
0 |
1,923 |
+0 |
Total Volume and Open Interest |
45,852 |
1,322,161 |
+4,255 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080825 |
94.24 |
94.25 |
94.19 |
94.24 |
unch |
19,355 |
469,218 |
-2,778 |
Dec08 |
080825 |
94.24 |
94.25 |
94.24 |
94.25 |
+0.01 |
4 |
17 |
+4 |
Total Volume and Open Interest |
19,359 |
469,235 |
-2,774 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080825 |
94.34 |
94.35 |
94.28 |
94.33 |
0.00 |
45,922 |
716,370 |
+5,262 |
Dec08 |
080825 |
94.40 |
94.40 |
94.40 |
94.40 |
0.00 |
|
|
|
Total Volume and Open Interest |
45,922 |
716,370 |
+5,262 |
Gold(CMX) |
Aug08 |
080825 |
819.8 |
819.8 |
819.8 |
819.8 |
-7.6 |
21 |
150 |
-29 |
Oct08 |
080825 |
826.6 |
827.7 |
817.2 |
821.7 |
-7.8 |
3,275 |
32,141 |
-389 |
Dec08 |
080825 |
831.1 |
831.9 |
821.1 |
825.7 |
-7.8 |
98,414 |
227,820 |
-683 |
Feb09 |
080825 |
832.5 |
836.0 |
826.1 |
830.0 |
-7.9 |
1,333 |
24,104 |
+602 |
Apr09 |
080825 |
837.3 |
837.4 |
834.0 |
834.0 |
-8.0 |
110 |
15,858 |
+11 |
Jun09 |
080825 |
837.6 |
842.8 |
837.3 |
838.1 |
-8.1 |
293 |
21,570 |
-9 |
Aug09 |
080825 |
842.4 |
842.4 |
842.4 |
842.4 |
-8.2 |
5 |
12,090 |
+0 |
Oct09 |
080825 |
846.8 |
846.8 |
846.8 |
846.8 |
-8.3 |
0 |
2,650 |
+3 |
Dec09 |
080825 |
850.0 |
855.8 |
850.0 |
851.3 |
-8.4 |
204 |
13,714 |
+87 |
Feb10 |
080825 |
856.1 |
856.1 |
856.1 |
856.1 |
-8.4 |
0 |
402 |
+0 |
Apr10 |
080825 |
860.9 |
860.9 |
860.9 |
860.9 |
-8.5 |
0 |
35 |
+0 |
Jun10 |
080825 |
866.2 |
866.2 |
866.2 |
866.2 |
-8.6 |
0 |
3,437 |
+0 |
Total Volume and Open Interest |
103,873 |
376,845 |
-537 |
Silver(CMX) |
Sep08 |
080825 |
1336.0 |
1356.0 |
1310.0 |
1337.0 |
-10.7 |
26,188 |
32,516 |
-2,100 |
Dec08 |
080825 |
1350.5 |
1367.0 |
1321.0 |
1347.9 |
-11.1 |
9,723 |
57,632 |
+1,098 |
Mar09 |
080825 |
1351.0 |
1374.5 |
1345.0 |
1359.3 |
-11.3 |
59 |
9,211 |
-9 |
May09 |
080825 |
1365.0 |
1366.7 |
1365.0 |
1366.7 |
-11.4 |
31 |
5,183 |
-18 |
Jul09 |
080825 |
1383.5 |
1383.5 |
1374.1 |
1374.1 |
-11.5 |
20 |
6,382 |
+5 |
Sep09 |
080825 |
1381.0 |
1381.0 |
1381.0 |
1381.0 |
-11.7 |
30 |
1,694 |
-30 |
Dec09 |
080825 |
1375.0 |
1399.5 |
1365.5 |
1392.0 |
-11.8 |
22 |
7,475 |
+6 |
Total Volume and Open Interest |
36,462 |
128,685 |
-1,036 |
Platinum(NYMEX) |
Oct08 |
080825 |
1441.5 |
1444.0 |
1405.3 |
1435.0 |
-6.2 |
2,109 |
11,647 |
+98 |
Jan09 |
080825 |
1425.0 |
1443.3 |
1425.0 |
1443.2 |
-6.0 |
35 |
948 |
+22 |
Apr09 |
080825 |
1456.9 |
1456.9 |
1456.9 |
1456.9 |
-2.1 |
10 |
6 |
+5 |
Total Volume and Open Interest |
2,154 |
12,601 |
+125 |
Palladium(NYMEX) |
Sep08 |
080825 |
287.20 |
290.90 |
281.15 |
286.00 |
-3.00 |
1,305 |
6,331 |
-739 |
Dec08 |
080825 |
287.75 |
293.65 |
284.00 |
288.25 |
-3.60 |
1,278 |
7,088 |
+519 |
Mar09 |
080825 |
291.25 |
291.25 |
291.25 |
291.25 |
-3.60 |
18 |
62 |
+0 |
Total Volume and Open Interest |
2,601 |
13,481 |
-220 |
Copper(CMX) |
Sep08 |
080825 |
346.50 |
351.25 |
344.05 |
348.15 |
+0.90 |
9,855 |
21,601 |
-2,158 |
Dec08 |
080825 |
346.30 |
349.00 |
342.60 |
346.45 |
+0.50 |
7,305 |
46,275 |
+230 |
Mar09 |
080825 |
342.00 |
345.00 |
342.00 |
344.60 |
+0.20 |
420 |
10,174 |
-61 |
May09 |
080825 |
342.00 |
344.50 |
342.00 |
342.95 |
unch |
101 |
1,550 |
-11 |
Jul09 |
080825 |
344.85 |
344.85 |
341.25 |
341.25 |
-0.20 |
52 |
829 |
-34 |
Total Volume and Open Interest |
18,237 |
90,012 |
-2,081 |
DJIA Index(CBOT) |
Sep08 |
080825 |
11590 |
11626 |
11360 |
11384 |
-233 |
3,883 |
32,094 |
-581 |
Dec08 |
080825 |
11593 |
11600 |
11365 |
11380 |
-233 |
68 |
2,435 |
+57 |
Mar09 |
080825 |
11394 |
11627 |
11394 |
11394 |
-233 |
0 |
3 |
+0 |
Jun09 |
080825 |
11409 |
11642 |
11409 |
11409 |
-233 |
|
|
|
Total Volume and Open Interest |
3,951 |
34,532 |
-524 |
E-mini DJIA Index(CBOT) |
Sep08 |
080825 |
11617 |
11627 |
11356 |
11384 |
-233 |
175,352 |
114,803 |
-1,407 |
Dec08 |
080825 |
11595 |
11620 |
11355 |
11380 |
-233 |
704 |
752 |
+52 |
Mar09 |
080825 |
11412 |
11412 |
11309 |
11394 |
-233 |
1 |
32 |
+0 |
Jun09 |
080825 |
11409 |
11409 |
11409 |
11409 |
-233 |
|
|
|
Total Volume and Open Interest |
176,057 |
115,587 |
-1,355 |
S & P 500(CME) |
Sep08 |
080825 |
1292.00 |
1292.00 |
1264.50 |
1266.40 |
-25.80 |
35,362 |
517,074 |
-842 |
Dec08 |
080825 |
1285.70 |
1285.70 |
1266.50 |
1267.80 |
-26.00 |
2,030 |
43,999 |
+1,835 |
Mar09 |
080825 |
1269.90 |
1285.10 |
1269.90 |
1269.90 |
-26.20 |
0 |
1,149 |
-25 |
Jun09 |
080825 |
1273.00 |
1288.20 |
1273.00 |
1273.00 |
-26.20 |
0 |
919 |
+0 |
Total Volume and Open Interest |
37,392 |
563,163 |
+968 |
S & P 500 E-Mini(Globex) |
Sep08 |
080825 |
1291.00 |
1292.25 |
1264.25 |
1266.50 |
-25.75 |
1,380,141 |
2,360,709 |
-27,456 |
Dec08 |
080825 |
1294.00 |
1294.00 |
1266.00 |
1267.75 |
-26.00 |
5,895 |
79,009 |
+770 |
Total Volume and Open Interest |
1,386,040 |
2,444,780 |
-26,682 |
NASDAQ 100(CME) |
Sep08 |
080825 |
1929.50 |
1930.30 |
1887.00 |
1895.00 |
-34.50 |
4,189 |
30,890 |
+683 |
Dec08 |
080825 |
1899.50 |
1903.00 |
1899.50 |
1903.00 |
-34.50 |
55 |
148 |
+35 |
Mar09 |
080825 |
1910.50 |
1910.50 |
1907.00 |
1910.50 |
-34.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
4,244 |
31,056 |
+718 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080825 |
1930.00 |
1930.80 |
1887.00 |
1895.00 |
-34.50 |
271,663 |
337,740 |
+5,014 |
Dec08 |
080825 |
1932.00 |
1937.80 |
1895.80 |
1903.00 |
-34.50 |
410 |
5,120 |
+66 |
Total Volume and Open Interest |
272,075 |
342,862 |
+5,082 |
S & P Midcap 400(CME) |
Sep08 |
080825 |
811.75 |
811.75 |
796.75 |
799.80 |
-13.80 |
270 |
5,722 |
-162 |
Dec08 |
080825 |
801.20 |
801.20 |
801.00 |
801.20 |
-13.80 |
0 |
19 |
+0 |
Mar09 |
080825 |
808.50 |
808.50 |
808.30 |
808.50 |
-13.80 |
|
|
|
Total Volume and Open Interest |
270 |
5,741 |
-162 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080825 |
737.80 |
738.50 |
716.90 |
721.70 |
-16.30 |
163,212 |
572,470 |
-270 |
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 |
080825 |
12685 |
12860 |
12665 |
12685 |
-235 |
11,935 |
79,047 |
+628 |
Dec08 |
080825 |
12715 |
12725 |
12715 |
12715 |
-235 |
0 |
14 |
+0 |
Total Volume and Open Interest |
11,935 |
79,061 |
+628 |
Nikkei 225(SGX) |
Sep08 |
080825 |
12885 |
12950 |
12850 |
12865 |
+170 |
57,261 |
232,849 |
+4,682 |
Dec08 |
080825 |
12850 |
12895 |
12810 |
12820 |
+210 |
440 |
1,225 |
-124 |
Mar09 |
080825 |
12830 |
12830 |
12830 |
12830 |
+210 |
|
|
|
Total Volume and Open Interest |
57,701 |
234,333 |
+4,558 |
CAC 40(EURONEXT) |
Sep08 |
080825 |
4399.0 |
4404.0 |
4355.5 |
4360.0 |
-46.0 |
99,286 |
470,621 |
+14,084 |
Oct08 |
080825 |
4397.5 |
4400.5 |
4370.0 |
4373.0 |
-45.5 |
43 |
138 |
+2 |
Nov08 |
080825 |
4378.0 |
4378.0 |
4378.0 |
4378.0 |
-46.0 |
25 |
3 |
+3 |
Total Volume and Open Interest |
99,359 |
472,269 |
+14,086 |
Hang Seng Index(HKFE) |
Aug08 |
080825 |
20603 |
21197 |
20582 |
21190 |
+809 |
76,606 |
105,193 |
-1,142 |
Sep08 |
080825 |
20629 |
21124 |
20509 |
21117 |
+817 |
3,082 |
4,688 |
+1,079 |
Total Volume and Open Interest |
79,722 |
110,412 |
-43 |
DAX(EUREX) |
Sep08 |
080825 |
6354.0 |
6382.0 |
6268.0 |
6319.0 |
-43.5 |
126,547 |
235,470 |
+389 |
Dec08 |
080825 |
6426.0 |
6450.5 |
6346.0 |
6390.0 |
-44.5 |
1,029 |
15,881 |
+436 |
Mar09 |
080825 |
6494.5 |
6524.5 |
6420.0 |
6464.0 |
-45.0 |
546 |
5,788 |
-78 |
Total Volume and Open Interest |
128,122 |
257,139 |
+747 |
FT-SE 100(EURONEXT) |
Sep08 |
080822 |
5404.00 |
5525.00 |
5378.50 |
5514.00 |
+132.00 |
84,271 |
513,718 |
+698 |
Dec08 |
080822 |
5427.00 |
5548.00 |
5427.00 |
5548.00 |
+133.50 |
55 |
13,985 |
-4 |
Mar09 |
080822 |
5548.00 |
5548.00 |
5548.00 |
5548.00 |
+132.00 |
0 |
4,130 |
+0 |
Total Volume and Open Interest |
84,326 |
531,833 |
+694 |
SPI 200(SFE) |
Sep08 |
080825 |
4887.0 |
5024.0 |
4877.0 |
5001.0 |
+105.0 |
27,308 |
284,866 |
-6,246 |
Dec08 |
080825 |
5044.0 |
5044.0 |
5044.0 |
5044.0 |
+104.0 |
38 |
2,776 |
+38 |
Mar09 |
080825 |
5044.0 |
5044.0 |
5044.0 |
5044.0 |
+104.0 |
24 |
1,157 |
+24 |
Total Volume and Open Interest |
27,374 |
289,917 |
-6,188 |
GSCI(CME) |
Sep08 |
080825 |
716.10 |
716.10 |
706.50 |
711.20 |
+1.20 |
556 |
13,842 |
+40 |
Oct08 |
080825 |
717.00 |
723.00 |
715.50 |
717.00 |
+1.00 |
|
|
|
Nov08 |
080825 |
722.00 |
728.00 |
721.00 |
722.00 |
unch |
|
|
|
Total Volume and Open Interest |
556 |
13,842 |
+40 |
Reuters CCI(ICE) |
Nov08 |
080825 |
530.00 |
533.70 |
529.20 |
530.00 |
unch |
13 |
905 |
-2 |
Jan09 |
080825 |
537.00 |
537.00 |
536.70 |
537.00 |
unch |
0 |
403 |
+0 |
Feb09 |
080825 |
537.00 |
537.00 |
537.00 |
537.00 |
unch |
0 |
11 |
+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. |
|
|