|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue August 26, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080826 |
1337.00 |
1346.50 |
1302.00 |
1337.50 |
-1.75 |
12,715 |
18,917 |
-2,661 |
Nov08 |
080826 |
1344.75 |
1354.50 |
1308.00 |
1344.50 |
-2.50 |
85,371 |
240,980 |
+5,732 |
Jan09 |
080826 |
1364.00 |
1371.00 |
1327.75 |
1362.00 |
-2.50 |
9,869 |
51,017 |
+907 |
Mar09 |
080826 |
1367.00 |
1384.00 |
1340.00 |
1375.75 |
-1.25 |
1,670 |
16,662 |
-440 |
May09 |
080826 |
1389.00 |
1389.00 |
1346.00 |
1382.75 |
-0.25 |
859 |
13,275 |
+18 |
Jul09 |
080826 |
1360.00 |
1399.00 |
1355.00 |
1392.00 |
+1.00 |
2,327 |
13,285 |
+77 |
Aug09 |
080826 |
1386.00 |
1387.00 |
1386.00 |
1386.00 |
-1.00 |
12 |
221 |
+8 |
Sep09 |
080826 |
1367.00 |
1367.00 |
1367.00 |
1367.00 |
unch |
11 |
179 |
+6 |
Nov09 |
080826 |
1333.50 |
1342.50 |
1301.00 |
1332.50 |
-2.50 |
2,174 |
27,441 |
-15 |
Jan10 |
080826 |
1335.00 |
1340.00 |
1335.00 |
1335.00 |
-5.00 |
|
|
|
Mar10 |
080826 |
1340.00 |
1343.00 |
1340.00 |
1340.00 |
-3.00 |
0 |
4 |
+0 |
May10 |
080826 |
1335.00 |
1340.00 |
1335.00 |
1335.00 |
-5.00 |
|
|
|
Jul10 |
080826 |
1342.00 |
1345.00 |
1342.00 |
1342.00 |
-3.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
115,146 |
388,429 |
+3,681 |
Soybean Meal(CBOT) |
Sep08 |
080826 |
366.20 |
369.20 |
353.00 |
367.20 |
+1.00 |
12,143 |
24,473 |
-2,855 |
Oct08 |
080826 |
363.90 |
365.70 |
354.00 |
364.50 |
+1.80 |
6,514 |
28,152 |
+538 |
Dec08 |
080826 |
365.80 |
368.80 |
356.30 |
367.20 |
+1.40 |
23,151 |
69,831 |
+1,200 |
Jan09 |
080826 |
365.50 |
371.30 |
360.00 |
369.90 |
+1.40 |
813 |
10,057 |
+277 |
Mar09 |
080826 |
372.00 |
376.10 |
363.50 |
374.40 |
+1.90 |
592 |
11,945 |
-30 |
May09 |
080826 |
373.50 |
376.90 |
369.00 |
376.40 |
+2.10 |
274 |
7,516 |
+31 |
Jul09 |
080826 |
371.30 |
379.70 |
371.30 |
379.40 |
+2.30 |
911 |
7,260 |
+449 |
Aug09 |
080826 |
370.50 |
377.40 |
370.50 |
377.40 |
+2.50 |
42 |
1,776 |
+26 |
Sep09 |
080826 |
370.00 |
373.00 |
366.90 |
369.40 |
+2.50 |
21 |
1,477 |
+19 |
Oct09 |
080826 |
354.40 |
357.70 |
354.40 |
357.70 |
+2.40 |
4 |
1,102 |
-7 |
Total Volume and Open Interest |
44,510 |
169,959 |
-348 |
Soybean Oil(CBOT) |
Sep08 |
080826 |
54.41 |
54.73 |
52.67 |
53.92 |
-0.60 |
14,630 |
18,948 |
-2,672 |
Oct08 |
080826 |
54.72 |
54.95 |
52.90 |
54.13 |
-0.64 |
6,789 |
29,448 |
+1,460 |
Dec08 |
080826 |
55.05 |
55.26 |
53.35 |
54.60 |
-0.65 |
31,206 |
138,851 |
+3,448 |
Jan09 |
080826 |
55.39 |
55.64 |
54.38 |
55.10 |
-0.66 |
3,241 |
18,552 |
+645 |
Mar09 |
080826 |
55.18 |
56.02 |
54.59 |
55.70 |
-0.66 |
1,072 |
15,467 |
+101 |
May09 |
080826 |
55.98 |
56.25 |
54.65 |
56.12 |
-0.66 |
450 |
8,693 |
+97 |
Jul09 |
080826 |
56.28 |
56.54 |
56.05 |
56.54 |
-0.66 |
652 |
10,217 |
+231 |
Aug09 |
080826 |
56.65 |
56.72 |
56.30 |
56.72 |
-0.66 |
42 |
1,208 |
+0 |
Sep09 |
080826 |
56.50 |
56.82 |
56.50 |
56.82 |
-0.66 |
114 |
815 |
+57 |
Oct09 |
080826 |
56.80 |
57.48 |
56.80 |
56.80 |
-0.68 |
114 |
928 |
+4 |
Total Volume and Open Interest |
58,532 |
259,583 |
+3,416 |
Canola(WCE) |
Nov08 |
080826 |
550.0 |
550.0 |
522.6 |
537.4 |
-12.9 |
8,701 |
53,854 |
+1,608 |
Jan09 |
080826 |
555.0 |
555.0 |
540.0 |
548.8 |
-13.2 |
339 |
16,357 |
+89 |
Mar09 |
080826 |
555.6 |
562.4 |
550.8 |
559.5 |
-13.0 |
161 |
3,765 |
+5 |
May09 |
080826 |
570.1 |
570.6 |
561.6 |
569.5 |
-13.0 |
9 |
2,050 |
+0 |
Jul09 |
080826 |
574.4 |
585.4 |
572.6 |
579.6 |
-13.2 |
23 |
1,897 |
-19 |
Total Volume and Open Interest |
9,442 |
80,956 |
+1,778 |
Corn(CBOT) |
Sep08 |
080826 |
581.00 |
583.25 |
568.25 |
575.25 |
-5.00 |
57,551 |
82,584 |
-12,281 |
Dec08 |
080826 |
600.50 |
603.00 |
588.00 |
594.00 |
-6.00 |
120,231 |
608,165 |
+5,573 |
Mar09 |
080826 |
619.50 |
622.25 |
609.00 |
613.50 |
-6.00 |
11,118 |
179,710 |
+1,310 |
May09 |
080826 |
632.00 |
632.00 |
621.50 |
626.00 |
-6.00 |
2,234 |
32,154 |
+8 |
Jul09 |
080826 |
640.75 |
641.50 |
631.25 |
636.00 |
-5.75 |
4,736 |
86,092 |
+190 |
Sep09 |
080826 |
642.50 |
642.50 |
633.00 |
635.50 |
-5.00 |
1,122 |
16,720 |
+108 |
Dec09 |
080826 |
636.75 |
640.25 |
625.50 |
631.00 |
-5.00 |
5,645 |
101,193 |
-265 |
Mar10 |
080826 |
641.00 |
641.00 |
641.00 |
641.00 |
-5.00 |
75 |
5,104 |
+5 |
May10 |
080826 |
649.25 |
650.50 |
645.50 |
645.50 |
-5.00 |
0 |
278 |
+0 |
Jul10 |
080826 |
653.75 |
654.00 |
648.00 |
649.00 |
-5.00 |
8 |
1,763 |
+8 |
Total Volume and Open Interest |
202,895 |
1,141,365 |
-5,364 |
Wheat(CBOT) |
Sep08 |
080826 |
840.00 |
844.75 |
810.50 |
830.50 |
-9.75 |
16,849 |
29,972 |
-6,797 |
Dec08 |
080826 |
865.25 |
869.25 |
835.00 |
854.50 |
-10.25 |
48,219 |
186,918 |
+1,624 |
Mar09 |
080826 |
888.50 |
893.00 |
859.00 |
878.25 |
-10.75 |
1,444 |
38,136 |
+164 |
May09 |
080826 |
907.00 |
907.00 |
882.75 |
893.25 |
-10.75 |
290 |
5,174 |
+122 |
Jul09 |
080826 |
913.50 |
914.00 |
884.00 |
901.00 |
-10.50 |
1,781 |
38,449 |
+214 |
Sep09 |
080826 |
907.00 |
923.75 |
907.00 |
913.00 |
-10.75 |
45 |
1,295 |
-4 |
Total Volume and Open Interest |
70,289 |
322,134 |
-4,897 |
Wheat(KCBT) |
Sep08 |
080826 |
877.00 |
881.25 |
849.50 |
865.75 |
-12.00 |
4,840 |
19,038 |
-2,787 |
Dec08 |
080826 |
900.50 |
903.00 |
869.50 |
888.00 |
-12.00 |
8,088 |
50,340 |
+32 |
Mar09 |
080826 |
922.25 |
922.75 |
898.25 |
908.00 |
-13.50 |
562 |
11,489 |
+305 |
May09 |
080826 |
912.00 |
920.75 |
907.50 |
919.00 |
-15.00 |
41 |
1,538 |
+16 |
Jul09 |
080826 |
926.00 |
926.00 |
906.00 |
918.00 |
-11.00 |
400 |
14,291 |
+85 |
Sep09 |
080826 |
916.00 |
926.00 |
913.25 |
926.00 |
-11.00 |
12 |
964 |
+0 |
Total Volume and Open Interest |
14,068 |
100,736 |
-2,303 |
Wheat(MGE) |
Sep08 |
080826 |
914.00 |
915.00 |
890.00 |
896.00 |
-18.00 |
2,003 |
5,484 |
-83 |
Dec08 |
080826 |
929.50 |
931.50 |
906.00 |
910.25 |
-19.00 |
3,395 |
22,879 |
-306 |
Mar09 |
080826 |
944.00 |
944.75 |
920.00 |
923.50 |
-20.50 |
379 |
6,411 |
+135 |
May09 |
080826 |
931.75 |
936.00 |
924.50 |
931.00 |
-15.00 |
64 |
2,112 |
+33 |
Jul09 |
080826 |
928.00 |
934.75 |
928.00 |
929.00 |
-16.00 |
27 |
517 |
-2 |
Total Volume and Open Interest |
6,008 |
40,972 |
-141 |
Oats(CBOT) |
Sep08 |
080826 |
365.00 |
365.00 |
347.50 |
355.00 |
-9.00 |
279 |
642 |
-85 |
Dec08 |
080826 |
380.75 |
382.75 |
365.50 |
373.00 |
-9.00 |
702 |
10,473 |
+1 |
Mar09 |
080826 |
398.50 |
398.50 |
385.00 |
391.00 |
-9.00 |
26 |
2,079 |
-1 |
May09 |
080826 |
409.00 |
409.00 |
397.25 |
402.00 |
-9.00 |
1 |
1,025 |
+0 |
Total Volume and Open Interest |
1,025 |
14,709 |
-72 |
Rough Rice(CBOT) |
Sep08 |
080826 |
18.30 |
18.47 |
18.05 |
18.47 |
+0.22 |
176 |
2,234 |
-24 |
Nov08 |
080826 |
18.58 |
18.73 |
18.23 |
18.69 |
+0.24 |
441 |
7,533 |
+36 |
Jan09 |
080826 |
18.65 |
19.00 |
18.60 |
18.98 |
+0.25 |
2 |
881 |
+0 |
Mar09 |
080826 |
19.24 |
19.24 |
19.01 |
19.24 |
+0.23 |
0 |
493 |
+0 |
Total Volume and Open Interest |
619 |
11,635 |
+12 |
Live Cattle(CME) |
Aug08 |
080826 |
102.150 |
102.150 |
101.500 |
101.700 |
-0.300 |
1,711 |
4,536 |
-1,213 |
Oct08 |
080826 |
105.800 |
106.285 |
104.750 |
105.750 |
-0.050 |
9,046 |
134,251 |
-1,264 |
Dec08 |
080826 |
107.300 |
107.430 |
106.135 |
107.230 |
-0.120 |
5,173 |
68,840 |
+700 |
Feb09 |
080826 |
107.350 |
107.550 |
106.285 |
107.300 |
-0.450 |
1,826 |
31,712 |
+497 |
Apr09 |
080826 |
108.200 |
108.500 |
107.600 |
108.480 |
-0.470 |
598 |
19,494 |
+256 |
Jun09 |
080826 |
105.500 |
105.950 |
104.950 |
105.885 |
-0.215 |
179 |
8,565 |
-8 |
Total Volume and Open Interest |
18,543 |
270,715 |
-1,027 |
Feeder Cattle(CME) |
Aug08 |
080826 |
113.000 |
113.150 |
112.850 |
113.035 |
-0.065 |
290 |
2,559 |
-265 |
Sep08 |
080826 |
112.800 |
113.885 |
111.500 |
112.150 |
-0.750 |
513 |
6,285 |
-157 |
Oct08 |
080826 |
112.750 |
113.900 |
110.500 |
111.600 |
-0.950 |
903 |
13,414 |
+122 |
Nov08 |
080826 |
112.285 |
112.650 |
111.000 |
111.100 |
-1.150 |
539 |
6,464 |
+131 |
Jan09 |
080826 |
112.400 |
112.400 |
111.100 |
111.250 |
-0.900 |
84 |
2,088 |
+1 |
Mar09 |
080826 |
112.100 |
112.100 |
111.350 |
111.600 |
-0.350 |
7 |
694 |
+0 |
Apr09 |
080826 |
112.000 |
112.000 |
111.700 |
111.700 |
-0.400 |
1 |
379 |
+1 |
Total Volume and Open Interest |
2,341 |
32,367 |
-165 |
Lean Hogs(CME) |
Oct08 |
080826 |
73.800 |
74.100 |
73.350 |
73.500 |
-0.500 |
7,518 |
79,540 |
-696 |
Dec08 |
080826 |
73.850 |
74.250 |
73.550 |
73.700 |
-0.550 |
4,876 |
73,960 |
+387 |
Feb09 |
080826 |
79.830 |
79.900 |
78.885 |
79.300 |
-0.750 |
790 |
29,927 |
+50 |
Apr09 |
080826 |
84.950 |
85.035 |
83.730 |
84.180 |
-1.220 |
338 |
21,951 |
-112 |
May09 |
080826 |
88.950 |
89.200 |
88.500 |
88.900 |
-0.950 |
8 |
973 |
+2 |
Jun09 |
080826 |
92.830 |
93.080 |
91.635 |
92.400 |
-1.200 |
239 |
15,567 |
-71 |
Jul09 |
080826 |
91.250 |
91.450 |
90.400 |
90.700 |
-1.250 |
34 |
1,303 |
-3 |
Aug09 |
080826 |
87.750 |
88.500 |
87.700 |
87.700 |
-0.900 |
18 |
863 |
-87 |
Total Volume and Open Interest |
13,821 |
224,526 |
-1,405 |
Class III Milk(CME) |
Aug08 |
080826 |
17.19 |
17.20 |
17.19 |
17.20 |
+0.01 |
2 |
4,633 |
+1 |
Sep08 |
080826 |
16.05 |
16.10 |
15.90 |
15.95 |
-0.20 |
141 |
5,724 |
+14 |
Oct08 |
080826 |
16.47 |
16.48 |
16.20 |
16.28 |
-0.27 |
112 |
4,592 |
+38 |
Nov08 |
080826 |
16.83 |
16.88 |
16.60 |
16.60 |
-0.28 |
59 |
3,970 |
+17 |
Dec08 |
080826 |
17.00 |
17.00 |
16.76 |
16.76 |
-0.24 |
43 |
4,191 |
+18 |
Total Volume and Open Interest |
655 |
38,791 |
+173 |
Cocoa(ICE) |
Sep08 |
080826 |
2874 |
2874 |
2874 |
2874 |
+37 |
32 |
51 |
-2 |
Dec08 |
080826 |
2864 |
2922 |
2850 |
2884 |
+16 |
3,171 |
77,413 |
+678 |
Mar09 |
080826 |
2871 |
2915 |
2850 |
2886 |
+15 |
202 |
26,270 |
+123 |
May09 |
080826 |
2876 |
2893 |
2864 |
2887 |
+19 |
18 |
9,755 |
-1 |
Jul09 |
080826 |
2892 |
2892 |
2892 |
2892 |
+18 |
6 |
4,383 |
+6 |
Sep09 |
080826 |
2891 |
2891 |
2891 |
2891 |
+18 |
1 |
2,006 |
+1 |
Dec09 |
080826 |
2898 |
2898 |
2898 |
2898 |
+18 |
42 |
6,628 |
+26 |
Total Volume and Open Interest |
3,472 |
130,510 |
+831 |
Coffee "C"(ICE) |
Sep08 |
080826 |
143.20 |
143.70 |
138.25 |
143.70 |
+4.60 |
415 |
790 |
-75 |
Dec08 |
080826 |
143.30 |
148.80 |
142.30 |
147.95 |
+4.65 |
3,585 |
99,416 |
+566 |
Mar09 |
080826 |
146.95 |
152.25 |
146.00 |
151.60 |
+4.65 |
297 |
15,416 |
+55 |
May09 |
080826 |
148.70 |
154.40 |
148.70 |
153.95 |
+4.65 |
25 |
4,875 |
-6 |
Jul09 |
080826 |
154.70 |
156.25 |
154.70 |
156.20 |
+4.70 |
5 |
1,658 |
-183 |
Sep09 |
080826 |
153.80 |
158.40 |
153.80 |
158.30 |
+4.65 |
31 |
1,503 |
+5 |
Total Volume and Open Interest |
4,444 |
126,211 |
+371 |
Orange Juice(ICE) |
Sep08 |
080826 |
108.00 |
117.60 |
107.00 |
112.30 |
+4.30 |
982 |
4,709 |
-761 |
Nov08 |
080826 |
108.50 |
118.60 |
108.10 |
113.45 |
+4.45 |
1,269 |
19,276 |
+538 |
Jan09 |
080826 |
112.00 |
122.00 |
112.00 |
116.95 |
+4.50 |
118 |
2,738 |
+8 |
Mar09 |
080826 |
115.75 |
125.20 |
115.75 |
120.35 |
+4.15 |
106 |
3,546 |
+95 |
May09 |
080826 |
121.15 |
125.00 |
121.15 |
123.70 |
+4.15 |
74 |
701 |
+68 |
Jul09 |
080826 |
122.55 |
122.55 |
122.55 |
122.55 |
unch |
0 |
78 |
+0 |
Total Volume and Open Interest |
2,549 |
31,070 |
-52 |
Sugar #11(ICE) |
Oct08 |
080826 |
14.01 |
14.20 |
13.88 |
14.08 |
+0.09 |
20,899 |
316,797 |
-4,353 |
Mar09 |
080826 |
15.49 |
15.66 |
15.36 |
15.57 |
+0.08 |
10,464 |
188,891 |
+2,378 |
May09 |
080826 |
15.60 |
15.75 |
15.46 |
15.66 |
+0.10 |
1,721 |
85,772 |
-629 |
Jul09 |
080826 |
15.60 |
15.75 |
15.48 |
15.66 |
+0.12 |
1,540 |
83,961 |
+321 |
Oct09 |
080826 |
15.76 |
15.96 |
15.65 |
15.87 |
+0.15 |
2,066 |
64,175 |
+489 |
Total Volume and Open Interest |
37,481 |
816,538 |
-1,497 |
London Cocoa(LCE) |
Sep08 |
080826 |
1579 |
1616 |
1579 |
1612 |
+55 |
3,137 |
52,174 |
-2,913 |
Dec08 |
080826 |
1598 |
1634 |
1595 |
1630 |
+56 |
5,409 |
65,577 |
+2,296 |
Mar09 |
080826 |
1592 |
1636 |
1592 |
1631 |
+53 |
1,441 |
42,547 |
+322 |
May09 |
080826 |
1617 |
1629 |
1617 |
1629 |
+52 |
207 |
20,550 |
+136 |
Jul09 |
080826 |
1621 |
1628 |
1621 |
1628 |
+49 |
28 |
7,623 |
+25 |
Sep09 |
080826 |
1621 |
1624 |
1621 |
1624 |
+45 |
0 |
2,969 |
+0 |
Dec09 |
080826 |
1627 |
1627 |
1627 |
1627 |
+45 |
0 |
2,021 |
+0 |
Total Volume and Open Interest |
11,394 |
198,335 |
+0 |
London Sugar(LCE) |
Oct08 |
080826 |
402.60 |
414.90 |
401.30 |
412.50 |
+7.50 |
1,445 |
25,095 |
-72 |
Dec08 |
080826 |
408.10 |
417.90 |
406.50 |
415.10 |
+5.10 |
454 |
13,293 |
+248 |
Mar09 |
080826 |
422.60 |
430.00 |
420.70 |
428.10 |
+3.10 |
762 |
17,195 |
+608 |
May09 |
080826 |
425.60 |
430.00 |
425.20 |
430.00 |
+4.00 |
53 |
4,320 |
+27 |
Aug09 |
080826 |
426.70 |
430.60 |
426.70 |
430.50 |
+2.80 |
51 |
5,144 |
+45 |
Total Volume and Open Interest |
2,815 |
68,789 |
+900 |
Cotton(ICE) |
Oct08 |
080826 |
66.88 |
67.80 |
66.30 |
67.27 |
+0.36 |
161 |
4,208 |
-4 |
Dec08 |
080826 |
68.90 |
69.94 |
68.26 |
69.46 |
+0.34 |
7,909 |
157,956 |
+553 |
Mar09 |
080826 |
73.50 |
74.70 |
73.20 |
74.31 |
+0.28 |
1,184 |
34,301 |
+193 |
May09 |
080826 |
76.20 |
76.60 |
76.00 |
76.36 |
+0.27 |
410 |
3,475 |
+36 |
Jul09 |
080826 |
77.99 |
78.09 |
77.95 |
78.09 |
+0.24 |
397 |
6,608 |
+67 |
Oct09 |
080826 |
80.48 |
80.48 |
80.48 |
80.48 |
+0.24 |
0 |
116 |
+0 |
Total Volume and Open Interest |
10,483 |
216,221 |
+970 |
Lumber(CME) |
Sep08 |
080826 |
257.4 |
258.2 |
255.7 |
257.8 |
+1.9 |
725 |
2,095 |
-299 |
Nov08 |
080826 |
243.8 |
247.0 |
243.8 |
246.5 |
+3.4 |
838 |
8,460 |
-175 |
Jan09 |
080826 |
258.0 |
260.5 |
257.2 |
259.7 |
+1.2 |
57 |
2,218 |
-2 |
Mar09 |
080826 |
262.5 |
262.5 |
261.3 |
262.5 |
+0.3 |
16 |
415 |
+0 |
Total Volume and Open Interest |
1,638 |
13,300 |
-476 |
Crude Oil(NYM) |
Oct08 |
080826 |
115.50 |
117.89 |
112.36 |
116.27 |
+1.16 |
174,446 |
302,397 |
-6,784 |
Nov08 |
080826 |
115.81 |
118.39 |
112.95 |
116.70 |
+0.99 |
28,632 |
111,963 |
+3,376 |
Dec08 |
080826 |
116.60 |
118.90 |
113.60 |
117.14 |
+0.83 |
16,446 |
180,732 |
+2,309 |
Jan09 |
080826 |
117.09 |
118.95 |
114.25 |
117.52 |
+0.71 |
2,258 |
43,592 |
+42 |
Feb09 |
080826 |
117.50 |
119.65 |
114.68 |
117.83 |
+0.61 |
1,441 |
17,979 |
+94 |
Mar09 |
080826 |
115.28 |
120.08 |
115.28 |
118.08 |
+0.54 |
1,187 |
17,102 |
+74 |
Apr09 |
080826 |
119.20 |
119.20 |
117.90 |
118.26 |
+0.49 |
450 |
13,779 |
+61 |
May09 |
080826 |
117.70 |
118.36 |
117.70 |
118.36 |
+0.43 |
2,347 |
15,932 |
+1,413 |
Jun09 |
080826 |
119.77 |
119.77 |
118.00 |
118.39 |
+0.38 |
1,952 |
57,854 |
+579 |
Jul09 |
080826 |
118.40 |
118.40 |
118.40 |
118.40 |
+0.37 |
429 |
18,013 |
+60 |
Aug09 |
080826 |
118.42 |
118.42 |
118.42 |
118.42 |
+0.38 |
221 |
9,901 |
-50 |
Sep09 |
080826 |
118.42 |
118.42 |
118.42 |
118.42 |
+0.37 |
113 |
12,879 |
-7 |
Oct09 |
080826 |
118.41 |
118.41 |
118.41 |
118.41 |
+0.36 |
187 |
6,800 |
+26 |
Nov09 |
080826 |
118.39 |
118.39 |
118.39 |
118.39 |
+0.35 |
60 |
4,504 |
-10 |
Dec09 |
080826 |
115.90 |
120.02 |
115.90 |
118.36 |
+0.34 |
3,692 |
116,159 |
-286 |
Jan10 |
080826 |
118.30 |
118.30 |
118.30 |
118.30 |
+0.34 |
0 |
11,582 |
+0 |
Total Volume and Open Interest |
236,807 |
1,195,913 |
+749 |
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 |
080826 |
115.425 |
117.875 |
112.300 |
116.275 |
+1.175 |
16,527 |
8,039 |
-1,501 |
Nov08 |
080826 |
116.000 |
118.250 |
113.000 |
116.700 |
+1.000 |
615 |
290 |
-77 |
Dec08 |
080826 |
116.700 |
118.775 |
113.850 |
117.150 |
+0.850 |
83 |
558 |
+24 |
Jan09 |
080826 |
117.525 |
117.525 |
117.525 |
117.525 |
+0.725 |
1 |
15 |
+1 |
Feb09 |
080826 |
117.825 |
117.825 |
117.825 |
117.825 |
+0.600 |
2 |
5 |
+2 |
Mar09 |
080826 |
118.075 |
118.075 |
118.075 |
118.075 |
+0.525 |
0 |
2 |
+0 |
Apr09 |
080826 |
118.250 |
118.250 |
118.250 |
118.250 |
+0.475 |
|
|
|
May09 |
080826 |
118.350 |
118.350 |
118.350 |
118.350 |
+0.425 |
|
|
|
Total Volume and Open Interest |
17,229 |
8,999 |
-1,550 |
Heating Oil(NYM) |
Sep08 |
080826 |
316.30 |
327.10 |
310.92 |
320.99 |
+5.85 |
17,249 |
22,427 |
-1,977 |
Oct08 |
080826 |
319.05 |
329.32 |
313.27 |
323.44 |
+5.54 |
24,355 |
52,114 |
+1,627 |
Nov08 |
080826 |
321.30 |
331.29 |
317.44 |
326.09 |
+4.84 |
5,515 |
25,843 |
+344 |
Dec08 |
080826 |
326.30 |
334.26 |
319.83 |
328.84 |
+4.54 |
6,122 |
22,792 |
+527 |
Jan09 |
080826 |
328.50 |
336.41 |
323.35 |
331.54 |
+4.24 |
3,277 |
17,171 |
+511 |
Feb09 |
080826 |
331.70 |
336.45 |
331.49 |
333.29 |
+4.04 |
730 |
6,929 |
+207 |
Mar09 |
080826 |
331.70 |
334.10 |
331.33 |
333.14 |
+3.69 |
791 |
8,318 |
-145 |
Apr09 |
080826 |
329.90 |
332.68 |
329.85 |
331.54 |
+3.29 |
835 |
4,008 |
+264 |
May09 |
080826 |
329.50 |
330.00 |
329.50 |
329.99 |
+2.94 |
924 |
2,965 |
+274 |
Jun09 |
080826 |
326.00 |
334.13 |
326.00 |
329.44 |
+2.69 |
1,830 |
22,820 |
+20 |
Jul09 |
080826 |
329.94 |
329.94 |
329.94 |
329.94 |
+2.59 |
19 |
2,704 |
-3 |
Aug09 |
080826 |
330.94 |
330.94 |
330.94 |
330.94 |
+2.44 |
0 |
1,823 |
+0 |
Total Volume and Open Interest |
62,294 |
225,279 |
+1,443 |
Gasoline(NYMEX) |
Sep08 |
080826 |
289.10 |
299.18 |
283.16 |
296.97 |
+8.74 |
21,993 |
29,534 |
-2,831 |
Oct08 |
080826 |
281.00 |
290.23 |
274.80 |
285.97 |
+5.28 |
28,573 |
75,257 |
+1,441 |
Nov08 |
080826 |
281.91 |
289.58 |
275.30 |
285.07 |
+3.93 |
4,725 |
29,826 |
+475 |
Dec08 |
080826 |
278.53 |
290.31 |
278.53 |
285.77 |
+3.33 |
2,821 |
31,033 |
-131 |
Jan09 |
080826 |
282.00 |
291.24 |
282.00 |
287.62 |
+2.88 |
380 |
12,747 |
+11 |
Feb09 |
080826 |
288.82 |
294.08 |
287.60 |
289.92 |
+2.53 |
393 |
6,339 |
+106 |
Mar09 |
080826 |
291.96 |
297.22 |
291.00 |
292.67 |
+2.33 |
724 |
3,605 |
+95 |
Apr09 |
080826 |
309.25 |
309.25 |
308.67 |
308.67 |
+2.28 |
346 |
8,914 |
-282 |
May09 |
080826 |
309.72 |
309.72 |
309.72 |
309.72 |
+2.23 |
76 |
4,660 |
-2 |
Jun09 |
080826 |
309.57 |
309.57 |
309.57 |
309.57 |
+2.08 |
26 |
5,054 |
+24 |
Total Volume and Open Interest |
60,063 |
222,330 |
-1,096 |
e-miNY RBOB Gasoline(NYM) |
Sep08 |
080826 |
296.97 |
296.97 |
296.97 |
296.97 |
+8.74 |
|
|
|
Oct08 |
080826 |
285.97 |
285.97 |
285.97 |
285.97 |
+5.28 |
|
|
|
Nov08 |
080826 |
285.07 |
285.07 |
285.07 |
285.07 |
+3.93 |
|
|
|
Dec08 |
080826 |
285.77 |
285.77 |
285.77 |
285.77 |
+3.33 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep08 |
080826 |
7.889 |
8.379 |
7.888 |
8.278 |
+0.453 |
80,772 |
28,331 |
-8,633 |
Oct08 |
080826 |
8.003 |
8.489 |
8.000 |
8.387 |
+0.449 |
43,383 |
140,310 |
+5,056 |
Nov08 |
080826 |
8.401 |
8.805 |
8.401 |
8.737 |
+0.402 |
10,287 |
81,134 |
+28 |
Dec08 |
080826 |
8.804 |
9.155 |
8.800 |
9.102 |
+0.374 |
10,714 |
56,242 |
+5,426 |
Jan09 |
080826 |
9.047 |
9.392 |
9.047 |
9.332 |
+0.364 |
9,462 |
70,390 |
+1,306 |
Feb09 |
080826 |
9.065 |
9.406 |
9.065 |
9.352 |
+0.354 |
2,120 |
23,052 |
+70 |
Mar09 |
080826 |
8.900 |
9.250 |
8.900 |
9.185 |
+0.337 |
5,390 |
64,211 |
-370 |
Apr09 |
080826 |
8.730 |
8.936 |
8.730 |
8.815 |
+0.230 |
2,977 |
65,318 |
-19 |
May09 |
080826 |
8.840 |
8.880 |
8.754 |
8.813 |
+0.225 |
1,091 |
43,350 |
+340 |
Jun09 |
080826 |
8.910 |
8.936 |
8.850 |
8.906 |
+0.223 |
206 |
17,846 |
+39 |
Jul09 |
080826 |
9.026 |
9.037 |
8.931 |
9.013 |
+0.218 |
327 |
16,527 |
-3 |
Aug09 |
080826 |
9.130 |
9.150 |
9.030 |
9.088 |
+0.218 |
301 |
17,324 |
+38 |
Sep09 |
080826 |
9.140 |
9.140 |
9.075 |
9.118 |
+0.216 |
226 |
14,526 |
+90 |
Oct09 |
080826 |
9.251 |
9.251 |
9.150 |
9.198 |
+0.214 |
800 |
31,278 |
-173 |
Nov09 |
080826 |
9.490 |
9.498 |
9.410 |
9.483 |
+0.199 |
128 |
16,063 |
+24 |
Dec09 |
080826 |
9.830 |
9.837 |
9.760 |
9.823 |
+0.189 |
134 |
25,283 |
+15 |
Total Volume and Open Interest |
171,369 |
922,018 |
+3,386 |
Brent Crude Oil(ICE) |
Oct08 |
080826 |
114.45 |
116.52 |
111.65 |
114.63 |
+0.60 |
98,392 |
92,679 |
+297 |
Nov08 |
080826 |
115.87 |
117.92 |
113.01 |
116.01 |
+0.63 |
34,691 |
104,616 |
-527 |
Dec08 |
080826 |
117.00 |
118.96 |
114.22 |
117.17 |
+0.62 |
32,087 |
76,717 |
+1,031 |
Jan09 |
080826 |
116.84 |
119.82 |
115.31 |
118.09 |
+0.59 |
10,402 |
29,207 |
+205 |
Feb09 |
080826 |
118.67 |
120.57 |
116.64 |
118.84 |
+0.54 |
4,955 |
22,924 |
-383 |
Mar09 |
080826 |
117.34 |
121.10 |
117.21 |
119.38 |
+0.51 |
3,047 |
14,553 |
-440 |
Apr09 |
080826 |
117.73 |
121.35 |
117.61 |
119.75 |
+0.49 |
1,941 |
17,029 |
-195 |
May09 |
080826 |
117.99 |
121.66 |
117.87 |
120.00 |
+0.48 |
1,378 |
13,751 |
-187 |
Jun09 |
080826 |
119.85 |
121.80 |
117.73 |
120.15 |
+0.48 |
2,924 |
29,548 |
-504 |
Jul09 |
080826 |
120.25 |
120.35 |
120.25 |
120.35 |
+0.50 |
700 |
8,465 |
-87 |
Aug09 |
080826 |
120.45 |
120.45 |
120.45 |
120.45 |
+0.50 |
69 |
4,298 |
-1 |
Sep09 |
080826 |
120.53 |
120.53 |
120.53 |
120.53 |
+0.57 |
237 |
5,859 |
-56 |
Oct09 |
080826 |
120.49 |
120.49 |
120.49 |
120.49 |
+0.52 |
105 |
2,935 |
-31 |
Nov09 |
080826 |
120.47 |
120.47 |
120.47 |
120.47 |
+0.49 |
680 |
4,844 |
-198 |
Total Volume and Open Interest |
199,668 |
537,861 |
-1,733 |
Gas Oil(ICE) |
Sep08 |
080826 |
1027.50 |
1050.25 |
1008.50 |
1034.75 |
+14.00 |
37,619 |
62,213 |
+3,801 |
Oct08 |
080826 |
1035.25 |
1058.00 |
1016.25 |
1043.00 |
+14.00 |
28,078 |
62,812 |
+2,482 |
Nov08 |
080826 |
1038.50 |
1064.50 |
1024.00 |
1050.50 |
+12.75 |
8,833 |
25,999 |
+849 |
Dec08 |
080826 |
1055.50 |
1072.25 |
1032.25 |
1057.75 |
+11.75 |
8,819 |
46,594 |
+229 |
Jan09 |
080826 |
1053.50 |
1078.75 |
1042.25 |
1065.50 |
+10.75 |
5,320 |
34,164 |
-1,345 |
Feb09 |
080826 |
1059.25 |
1083.25 |
1049.75 |
1072.25 |
+10.25 |
3,437 |
12,352 |
-270 |
Mar09 |
080826 |
1054.00 |
1089.25 |
1054.00 |
1076.00 |
+9.75 |
1,896 |
11,401 |
-178 |
Apr09 |
080826 |
1057.50 |
1089.75 |
1055.75 |
1077.00 |
+9.25 |
664 |
5,959 |
-8 |
May09 |
080826 |
1057.75 |
1089.75 |
1057.75 |
1077.75 |
+9.50 |
422 |
8,751 |
-14 |
Jun09 |
080826 |
1058.50 |
1090.50 |
1058.50 |
1078.75 |
+9.50 |
1,848 |
25,470 |
+179 |
Total Volume and Open Interest |
103,958 |
340,123 |
-9,931 |
Ethanol(CBOT) |
Aug08 |
080805 |
2.220 |
2.220 |
2.189 |
2.189 |
-0.056 |
8 |
192 |
+1 |
Sep08 |
080826 |
2.360 |
2.360 |
2.348 |
2.348 |
-0.001 |
8 |
120 |
+24 |
Oct08 |
080826 |
2.295 |
2.305 |
2.295 |
2.305 |
+0.010 |
23 |
246 |
+9 |
Nov08 |
080826 |
2.290 |
2.295 |
2.290 |
2.295 |
-0.006 |
19 |
238 |
+2 |
Dec08 |
080826 |
2.290 |
2.300 |
2.290 |
2.290 |
-0.010 |
12 |
179 |
-7 |
Jan09 |
080826 |
2.290 |
2.300 |
2.290 |
2.290 |
-0.025 |
2 |
140 |
-16 |
Feb09 |
080826 |
2.300 |
2.300 |
2.290 |
2.290 |
-0.010 |
4 |
114 |
+3 |
Mar09 |
080826 |
2.300 |
2.300 |
2.290 |
2.290 |
-0.010 |
4 |
147 |
-3 |
Total Volume and Open Interest |
79 |
2,447 |
+18 |
WTI Crude Oil(ICE) |
Oct08 |
080826 |
115.38 |
117.88 |
112.46 |
116.27 |
+1.16 |
85,522 |
77,397 |
-5,219 |
Nov08 |
080826 |
115.93 |
118.36 |
113.09 |
116.70 |
+0.99 |
19,374 |
36,212 |
+1,194 |
Dec08 |
080826 |
116.56 |
118.82 |
113.73 |
117.14 |
+0.83 |
19,417 |
88,250 |
-722 |
Jan09 |
080826 |
116.65 |
119.14 |
114.25 |
117.52 |
+0.71 |
3,156 |
13,324 |
-60 |
Feb09 |
080826 |
116.41 |
117.92 |
114.65 |
117.83 |
+0.61 |
1,805 |
8,411 |
-95 |
Mar09 |
080826 |
115.28 |
118.08 |
115.19 |
118.08 |
+0.54 |
681 |
6,657 |
+26 |
Apr09 |
080826 |
118.26 |
118.26 |
118.26 |
118.26 |
+0.49 |
282 |
8,109 |
-70 |
May09 |
080826 |
117.40 |
118.36 |
117.40 |
118.36 |
+0.43 |
22 |
5,090 |
-2 |
Jun09 |
080826 |
119.00 |
120.25 |
118.00 |
118.39 |
+0.38 |
643 |
24,256 |
-189 |
Jul09 |
080826 |
118.40 |
118.40 |
118.40 |
118.40 |
+0.37 |
0 |
2,228 |
+0 |
Aug09 |
080826 |
118.42 |
118.42 |
118.42 |
118.42 |
+0.38 |
0 |
1,931 |
+0 |
Sep09 |
080826 |
118.42 |
118.42 |
118.42 |
118.42 |
+0.37 |
0 |
5,507 |
+0 |
Oct09 |
080826 |
118.41 |
118.41 |
118.41 |
118.41 |
+0.36 |
0 |
1,306 |
+0 |
Nov09 |
080826 |
118.39 |
118.39 |
118.39 |
118.39 |
+0.35 |
0 |
4,516 |
+0 |
Dec09 |
080826 |
116.72 |
119.75 |
116.23 |
118.36 |
+0.34 |
4,727 |
70,976 |
-690 |
Jan10 |
080826 |
118.30 |
118.30 |
118.30 |
118.30 |
+0.34 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
137,588 |
474,134 |
-6,944 |
US Dollar Index(ICE) |
Sep08 |
080826 |
77.010 |
77.710 |
77.010 |
77.345 |
+0.440 |
4,625 |
41,313 |
-122 |
Dec08 |
080826 |
77.380 |
78.150 |
77.380 |
77.790 |
+0.450 |
310 |
2,283 |
+28 |
Mar09 |
080826 |
78.180 |
78.180 |
78.180 |
78.180 |
+0.440 |
0 |
100 |
+0 |
Total Volume and Open Interest |
4,935 |
43,747 |
-94 |
Australian Dollar(CME) |
Sep08 |
080826 |
86.16 |
86.23 |
84.73 |
85.37 |
-0.78 |
32,252 |
76,836 |
-1,171 |
Dec08 |
080826 |
85.31 |
85.32 |
83.88 |
84.50 |
-0.75 |
106 |
2,007 |
-23 |
Mar09 |
080826 |
83.66 |
84.45 |
83.26 |
83.70 |
-0.75 |
0 |
390 |
+0 |
Total Volume and Open Interest |
32,358 |
79,255 |
-1,194 |
British Pound(CME) |
Sep08 |
080826 |
185.01 |
185.06 |
183.03 |
183.61 |
-1.34 |
59,511 |
109,941 |
-2,206 |
Dec08 |
080826 |
183.72 |
183.81 |
181.88 |
182.43 |
-1.33 |
343 |
2,627 |
-58 |
Mar09 |
080826 |
181.30 |
182.63 |
181.01 |
181.30 |
-1.33 |
3 |
1,100 |
+0 |
Total Volume and Open Interest |
59,857 |
114,542 |
-2,264 |
Canadian Dollar(CME) |
Sep08 |
080826 |
95.13 |
96.02 |
94.65 |
95.33 |
+0.15 |
32,124 |
102,317 |
+256 |
Dec08 |
080826 |
95.04 |
95.92 |
94.58 |
95.25 |
+0.15 |
558 |
9,027 |
+276 |
Mar09 |
080826 |
95.39 |
95.86 |
94.77 |
95.23 |
+0.14 |
0 |
1,574 |
+0 |
Jun09 |
080826 |
95.38 |
95.80 |
94.90 |
95.25 |
+0.15 |
0 |
1,302 |
+0 |
Total Volume and Open Interest |
32,713 |
116,456 |
+532 |
Japanese Yen(CME) |
Sep08 |
080826 |
91.57 |
91.73 |
91.06 |
91.32 |
-0.29 |
103,657 |
182,309 |
-3,526 |
Dec08 |
080826 |
92.18 |
92.21 |
91.57 |
91.82 |
-0.29 |
726 |
23,237 |
+39 |
Mar09 |
080826 |
92.38 |
92.67 |
92.38 |
92.38 |
-0.29 |
0 |
548 |
+0 |
Total Volume and Open Interest |
104,383 |
209,501 |
-3,487 |
Swiss Franc(CME) |
Sep08 |
080826 |
91.29 |
91.31 |
90.21 |
90.94 |
-0.35 |
37,887 |
61,212 |
-2,399 |
Dec08 |
080826 |
91.17 |
91.36 |
90.30 |
91.01 |
-0.35 |
55 |
1,910 |
+10 |
Mar09 |
080826 |
91.12 |
91.47 |
90.65 |
91.12 |
-0.35 |
250 |
265 |
-250 |
Total Volume and Open Interest |
38,442 |
63,683 |
-2,389 |
EuroFX(CME) |
Sep08 |
080826 |
147.38 |
147.45 |
145.56 |
146.34 |
-1.07 |
140,897 |
151,246 |
-371 |
Dec08 |
080826 |
146.50 |
146.72 |
144.88 |
145.64 |
-1.06 |
617 |
6,052 |
-79 |
Mar09 |
080826 |
144.98 |
146.04 |
144.51 |
144.98 |
-1.06 |
2 |
674 |
+0 |
Total Volume and Open Interest |
141,516 |
158,458 |
-450 |
Mexican Peso(CME) |
Sep08 |
080826 |
983.0 |
983.0 |
977.5 |
980.8 |
-2.2 |
15,855 |
90,988 |
+202 |
Oct08 |
080826 |
974.0 |
976.2 |
974.0 |
974.0 |
-2.2 |
|
|
|
Total Volume and Open Interest |
15,970 |
108,153 |
+111 |
Brazilian Real(CME) |
Sep08 |
080826 |
612.20 |
612.20 |
611.40 |
612.10 |
-0.10 |
1,101 |
2,090 |
-791 |
Oct08 |
080826 |
607.40 |
607.50 |
607.40 |
607.40 |
-0.10 |
|
|
|
Nov08 |
080826 |
602.30 |
602.40 |
602.30 |
602.30 |
-0.10 |
|
|
|
Dec08 |
080826 |
594.50 |
597.70 |
594.50 |
597.70 |
-0.10 |
884 |
1,520 |
+877 |
Total Volume and Open Interest |
1,986 |
4,156 |
+86 |
30-Year T-Bonds(CBOT) |
Sep08 |
080826 |
118~220 |
118~270 |
118~090 |
118~200 |
+0~020 |
315,884 |
658,952 |
-35,942 |
Dec08 |
080826 |
117~260 |
117~310 |
117~130 |
117~240 |
+0~020 |
119,031 |
264,895 |
+85,846 |
Mar09 |
080826 |
116~200 |
116~240 |
116~200 |
116~240 |
+0~040 |
6 |
30 |
+1 |
Total Volume and Open Interest |
434,921 |
923,894 |
+49,905 |
10-Year T-Notes(CBOT) |
Sep08 |
080826 |
116~280 |
117~005 |
116~165 |
116~250 |
-0~010 |
910,191 |
1,375,738 |
-52,215 |
Dec08 |
080826 |
115~200 |
115~260 |
115~100 |
115~180 |
-0~005 |
268,733 |
427,382 |
+146,148 |
Mar09 |
080826 |
114~180 |
114~185 |
114~180 |
114~180 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,178,924 |
1,803,120 |
+93,933 |
5-Year T-Notes(CBOT) |
Sep08 |
080826 |
112~056 |
112~062 |
112~049 |
112~061 |
-0~005 |
640,030 |
0 |
+0 |
Dec08 |
080826 |
111~121 |
111~121 |
111~106 |
111~116 |
-0~004 |
274,360 |
0 |
+0 |
Mar09 |
080826 |
111~102 |
111~107 |
111~102 |
111~102 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,109,677 |
1,614,805 |
-7,998 |
2 Year T-Notes(CBOT) |
Sep08 |
080826 |
106~057 |
106~065 |
106~045 |
106~053 |
-0~004 |
258,432 |
673,169 |
-59,053 |
Dec08 |
080826 |
106~009 |
106~015 |
105~127 |
106~007 |
-0~002 |
105,250 |
277,367 |
+61,754 |
Mar09 |
080826 |
106~007 |
106~009 |
106~007 |
106~007 |
-0~002 |
|
|
|
Total Volume and Open Interest |
363,682 |
950,536 |
+2,701 |
Eurodollars(CME) |
Sep08 |
080826 |
97.175 |
97.183 |
97.170 |
97.175 |
unch |
66,661 |
1,429,645 |
-5,907 |
Dec08 |
080826 |
97.000 |
97.025 |
96.980 |
97.000 |
-0.005 |
154,983 |
1,701,743 |
-2,333 |
Mar09 |
080826 |
97.010 |
97.055 |
96.990 |
97.015 |
-0.005 |
216,924 |
1,438,382 |
+19,588 |
Jun09 |
080826 |
96.880 |
96.930 |
96.865 |
96.895 |
+0.005 |
205,014 |
1,218,823 |
+5,524 |
Sep09 |
080826 |
96.665 |
96.720 |
96.650 |
96.700 |
+0.025 |
185,766 |
999,490 |
-4,215 |
Dec09 |
080826 |
96.380 |
96.430 |
96.355 |
96.420 |
+0.035 |
127,917 |
822,162 |
+2,511 |
Mar10 |
080826 |
96.155 |
96.215 |
96.130 |
96.205 |
+0.040 |
91,751 |
570,371 |
-2,005 |
Jun10 |
080826 |
95.945 |
96.000 |
95.915 |
95.985 |
+0.040 |
70,511 |
306,644 |
-761 |
Sep10 |
080826 |
95.775 |
95.820 |
95.735 |
95.805 |
+0.035 |
34,364 |
218,625 |
-293 |
Dec10 |
080826 |
95.630 |
95.670 |
95.585 |
95.655 |
+0.035 |
28,674 |
196,649 |
+1,092 |
Mar11 |
080826 |
95.550 |
95.585 |
95.510 |
95.575 |
+0.030 |
22,670 |
160,822 |
-713 |
Jun11 |
080826 |
95.485 |
95.515 |
95.440 |
95.505 |
+0.025 |
18,345 |
142,904 |
+1,268 |
Sep11 |
080826 |
95.445 |
95.460 |
95.390 |
95.455 |
+0.025 |
10,656 |
111,084 |
+1,232 |
Dec11 |
080826 |
95.400 |
95.405 |
95.345 |
95.400 |
+0.025 |
9,140 |
97,912 |
+1,881 |
Mar12 |
080826 |
95.380 |
95.380 |
95.315 |
95.370 |
+0.025 |
5,689 |
103,400 |
-849 |
Jun12 |
080826 |
95.315 |
95.325 |
95.265 |
95.320 |
+0.025 |
4,154 |
76,803 |
+129 |
Sep12 |
080826 |
95.235 |
95.285 |
95.220 |
95.275 |
+0.025 |
2,483 |
60,139 |
-272 |
Dec12 |
080826 |
95.205 |
95.235 |
95.170 |
95.225 |
+0.025 |
2,648 |
77,019 |
-302 |
Total Volume and Open Interest |
1,265,346 |
9,933,769 |
+16,935 |
30 Day Federal Funds(CBOT) |
Aug08 |
080826 |
97.988 |
97.993 |
97.985 |
97.990 |
+0.002 |
3,707 |
110,151 |
+1,490 |
Sep08 |
080826 |
97.985 |
97.990 |
97.985 |
97.985 |
unch |
1,149 |
72,168 |
-60 |
Oct08 |
080826 |
97.975 |
97.980 |
97.970 |
97.975 |
unch |
2,827 |
113,147 |
-251 |
Nov08 |
080826 |
97.950 |
97.955 |
97.945 |
97.950 |
unch |
5,123 |
141,612 |
+347 |
Dec08 |
080826 |
97.950 |
97.955 |
97.940 |
97.945 |
unch |
4,261 |
72,212 |
+736 |
Jan09 |
080826 |
97.925 |
97.930 |
97.910 |
97.920 |
unch |
5,826 |
37,470 |
+154 |
Total Volume and Open Interest |
25,810 |
598,688 |
+2,971 |
30 Day Fed Funds(e-CBOT) |
Aug08 |
080826 |
97.988 |
97.993 |
97.985 |
97.990 |
+0.005 |
3,707 |
110,384 |
+1,723 |
Sep08 |
080826 |
97.985 |
97.990 |
97.985 |
97.985 |
unch |
1,126 |
72,168 |
-60 |
Oct08 |
080826 |
97.975 |
97.980 |
97.970 |
97.975 |
unch |
2,696 |
113,192 |
-202 |
Nov08 |
080826 |
97.950 |
97.955 |
97.945 |
97.950 |
-0.005 |
4,946 |
141,655 |
+391 |
Dec08 |
080826 |
97.950 |
97.955 |
97.940 |
97.945 |
-0.005 |
4,230 |
72,295 |
+829 |
Jan09 |
080826 |
97.925 |
97.930 |
97.910 |
97.920 |
+0.005 |
5,826 |
37,470 |
+154 |
Total Volume and Open Interest |
25,448 |
592,217 |
-2,105 |
3-Mth Euro-Yen(CME) |
Sep08 |
080826 |
99.160 |
99.160 |
99.155 |
99.155 |
-0.005 |
0 |
8,702 |
-53 |
Dec08 |
080826 |
99.210 |
99.210 |
99.210 |
99.210 |
-0.005 |
0 |
3,123 |
+0 |
Mar09 |
080826 |
99.240 |
99.240 |
99.240 |
99.240 |
-0.005 |
0 |
1,903 |
-67 |
Jun09 |
080826 |
99.220 |
99.220 |
99.220 |
99.220 |
-0.005 |
0 |
486 |
+0 |
Sep09 |
080826 |
99.165 |
99.165 |
99.165 |
99.165 |
-0.005 |
0 |
510 |
+0 |
Dec09 |
080826 |
99.100 |
99.100 |
99.100 |
99.100 |
-0.005 |
0 |
1 |
+0 |
Mar10 |
080826 |
98.990 |
98.990 |
98.990 |
98.990 |
-0.005 |
|
|
|
Jun10 |
080826 |
98.940 |
98.940 |
98.940 |
98.940 |
-0.005 |
|
|
|
Sep10 |
080826 |
98.910 |
98.910 |
98.910 |
98.910 |
+0.005 |
|
|
|
Dec10 |
080826 |
99.005 |
99.005 |
99.005 |
99.005 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
14,725 |
-120 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080826 |
99.16 |
99.16 |
99.16 |
99.16 |
+0.01 |
597 |
23,118 |
-79 |
Dec08 |
080826 |
99.22 |
99.22 |
99.21 |
99.21 |
+0.00 |
437 |
17,106 |
-30 |
Mar09 |
080826 |
99.28 |
99.28 |
99.25 |
99.25 |
+0.00 |
271 |
10,827 |
-117 |
Jun09 |
080826 |
99.26 |
99.26 |
99.24 |
99.24 |
+0.00 |
116 |
5,442 |
+7 |
Sep09 |
080826 |
99.20 |
99.20 |
99.18 |
99.18 |
+0.00 |
0 |
1,896 |
+0 |
Dec09 |
080826 |
99.11 |
99.12 |
99.11 |
99.11 |
+0.00 |
0 |
525 |
+0 |
Mar10 |
080826 |
99.00 |
99.00 |
99.00 |
99.00 |
+0.00 |
0 |
450 |
+0 |
Jun10 |
080826 |
98.96 |
98.96 |
98.96 |
98.96 |
+0.01 |
0 |
450 |
+0 |
Total Volume and Open Interest |
1,421 |
63,976 |
-219 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080826 |
138.25 |
138.80 |
138.15 |
138.78 |
+0.53 |
4,018 |
23,022 |
+2,250 |
Dec08 |
080826 |
138.00 |
138.65 |
137.92 |
138.65 |
+0.53 |
84 |
0 |
+0 |
Mar09 |
080826 |
138.65 |
138.65 |
138.65 |
138.65 |
+0.53 |
|
|
|
Total Volume and Open Interest |
4,018 |
23,022 |
+2,250 |
Euro-Bund(EUREX) |
Sep08 |
080826 |
114.60 |
114.96 |
114.46 |
114.65 |
+0.01 |
358,473 |
1,239,723 |
+18,715 |
Dec08 |
080826 |
114.32 |
114.62 |
114.19 |
114.34 |
+0.01 |
5,081 |
34,156 |
+750 |
Mar09 |
080826 |
114.55 |
114.55 |
114.55 |
114.55 |
+0.01 |
|
|
|
Total Volume and Open Interest |
363,554 |
1,273,879 |
+19,465 |
Euro-Bobl(EUREX) |
Sep08 |
080826 |
108.62 |
109.03 |
108.55 |
108.78 |
+0.09 |
242,874 |
1,011,024 |
+2,797 |
Dec08 |
080826 |
108.79 |
109.22 |
108.76 |
108.96 |
+0.09 |
3,264 |
27,414 |
+1,871 |
Mar09 |
080826 |
108.78 |
108.78 |
108.78 |
108.78 |
+0.09 |
|
|
|
Total Volume and Open Interest |
246,138 |
1,038,438 |
+4,668 |
3-Mth Euribor(EUREX) |
Sep08 |
080826 |
95.025 |
95.025 |
95.015 |
95.015 |
unch |
286 |
26,783 |
-122 |
Dec08 |
080826 |
94.960 |
94.970 |
94.955 |
94.955 |
unch |
600 |
11,193 |
-183 |
Mar09 |
080826 |
95.265 |
95.320 |
95.265 |
95.305 |
+0.030 |
369 |
2,606 |
-183 |
Total Volume and Open Interest |
2,102 |
47,815 |
-543 |
Long Gilt(LIFFE) |
Sep08 |
080826 |
109~22 |
110~00 |
109~17 |
109~26 |
+0~27 |
81,761 |
349,077 |
+641 |
Dec08 |
080826 |
111~17 |
112~01 |
111~15 |
111~26 |
+1~01 |
7,464 |
5,466 |
+4,983 |
Total Volume and Open Interest |
89,225 |
354,543 |
+5,624 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080826 |
94.25 |
94.25 |
94.22 |
94.24 |
+0.00 |
22,014 |
400,518 |
+2,256 |
Dec08 |
080826 |
94.29 |
94.32 |
94.25 |
94.26 |
unch |
19,063 |
480,140 |
-5,819 |
Mar09 |
080826 |
94.80 |
94.85 |
94.78 |
94.82 |
+0.09 |
32,344 |
511,235 |
-1,353 |
Jun09 |
080826 |
94.99 |
95.04 |
94.94 |
95.02 |
+0.10 |
33,209 |
399,527 |
+1,627 |
Sep09 |
080826 |
94.99 |
95.08 |
94.99 |
95.07 |
+0.11 |
26,743 |
259,770 |
+1,053 |
Dec09 |
080826 |
94.90 |
95.00 |
94.89 |
94.98 |
+0.11 |
17,837 |
239,056 |
+3,210 |
Total Volume and Open Interest |
162,724 |
2,600,468 |
+2,002 |
3-Mth Euribor(LIFFE) |
Sep08 |
080826 |
95.020 |
95.025 |
95.010 |
95.015 |
unch |
22,947 |
682,955 |
-6,722 |
Dec08 |
080826 |
94.950 |
94.980 |
94.945 |
94.955 |
unch |
36,862 |
636,231 |
-7,562 |
Mar09 |
080826 |
95.275 |
95.335 |
95.260 |
95.305 |
+0.030 |
53,576 |
521,176 |
-7,694 |
Total Volume and Open Interest |
266,074 |
3,536,642 |
-35,336 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080826 |
92.82 |
92.88 |
92.81 |
92.86 |
+0.04 |
13,815 |
446,245 |
+4,872 |
Dec08 |
080826 |
93.10 |
93.16 |
93.10 |
93.14 |
+0.04 |
24,441 |
408,168 |
+8,934 |
Mar09 |
080826 |
93.30 |
93.38 |
93.29 |
93.33 |
+0.04 |
17,943 |
184,567 |
-613 |
Jun09 |
080826 |
93.39 |
93.47 |
93.38 |
93.42 |
+0.05 |
7,880 |
135,806 |
+2,393 |
Sep09 |
080826 |
93.41 |
93.50 |
93.41 |
93.46 |
+0.05 |
5,653 |
71,314 |
+443 |
Dec09 |
080826 |
93.42 |
93.51 |
93.42 |
93.48 |
+0.06 |
3,972 |
50,409 |
-874 |
Mar10 |
080826 |
93.47 |
93.51 |
93.47 |
93.49 |
+0.07 |
1,461 |
21,819 |
+308 |
Jun10 |
080826 |
93.47 |
93.50 |
93.46 |
93.49 |
+0.07 |
1,265 |
12,969 |
+78 |
Sep10 |
080826 |
93.49 |
93.49 |
93.49 |
93.49 |
+0.08 |
0 |
3,099 |
+0 |
Dec10 |
080826 |
93.47 |
93.47 |
93.47 |
93.47 |
+0.08 |
75 |
1,923 |
+0 |
Total Volume and Open Interest |
76,505 |
1,337,702 |
+15,541 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080826 |
94.24 |
94.32 |
94.24 |
94.28 |
+0.04 |
27,794 |
483,709 |
+14,491 |
Dec08 |
080826 |
94.32 |
94.32 |
94.29 |
94.29 |
+0.04 |
5,228 |
4,171 |
+4,154 |
Total Volume and Open Interest |
33,022 |
487,880 |
+18,645 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080826 |
94.33 |
94.43 |
94.32 |
94.39 |
+0.06 |
74,263 |
753,282 |
+36,912 |
Dec08 |
080826 |
94.46 |
94.46 |
94.46 |
94.46 |
+0.06 |
13 |
13 |
+13 |
Total Volume and Open Interest |
74,276 |
753,295 |
+36,925 |
Gold(CMX) |
Aug08 |
080826 |
826.0 |
826.0 |
822.2 |
822.2 |
+2.4 |
44 |
129 |
-21 |
Oct08 |
080826 |
824.0 |
831.9 |
808.1 |
824.2 |
+2.5 |
3,614 |
31,503 |
-638 |
Dec08 |
080826 |
827.3 |
836.0 |
812.0 |
828.1 |
+2.4 |
79,936 |
227,465 |
-355 |
Feb09 |
080826 |
827.7 |
838.4 |
816.5 |
832.5 |
+2.5 |
155 |
24,194 |
+90 |
Apr09 |
080826 |
836.5 |
836.5 |
836.5 |
836.5 |
+2.5 |
16 |
15,851 |
-7 |
Jun09 |
080826 |
835.0 |
845.5 |
825.6 |
840.6 |
+2.5 |
199 |
21,667 |
+97 |
Aug09 |
080826 |
844.8 |
844.8 |
844.8 |
844.8 |
+2.4 |
120 |
12,077 |
-13 |
Oct09 |
080826 |
849.3 |
849.3 |
849.1 |
849.1 |
+2.3 |
250 |
2,900 |
+250 |
Dec09 |
080826 |
853.3 |
859.1 |
838.0 |
853.6 |
+2.3 |
472 |
13,646 |
-68 |
Feb10 |
080826 |
858.4 |
858.4 |
858.4 |
858.4 |
+2.3 |
0 |
402 |
+0 |
Apr10 |
080826 |
863.2 |
863.2 |
863.2 |
863.2 |
+2.3 |
0 |
35 |
+0 |
Jun10 |
080826 |
868.5 |
868.5 |
868.5 |
868.5 |
+2.3 |
3 |
3,440 |
+3 |
Total Volume and Open Interest |
85,449 |
376,132 |
-713 |
Silver(CMX) |
Sep08 |
080826 |
1347.0 |
1372.5 |
1296.0 |
1357.5 |
+20.5 |
23,753 |
28,627 |
-3,889 |
Dec08 |
080826 |
1358.5 |
1383.0 |
1306.5 |
1367.8 |
+19.9 |
11,214 |
60,452 |
+2,820 |
Mar09 |
080826 |
1373.5 |
1386.0 |
1333.0 |
1379.1 |
+19.8 |
150 |
9,137 |
-74 |
May09 |
080826 |
1340.0 |
1386.5 |
1340.0 |
1386.5 |
+19.8 |
6 |
5,188 |
+5 |
Jul09 |
080826 |
1383.5 |
1404.0 |
1346.0 |
1394.0 |
+19.9 |
32 |
6,362 |
-20 |
Sep09 |
080826 |
1408.0 |
1408.0 |
1399.0 |
1400.9 |
+19.9 |
0 |
1,694 |
+0 |
Dec09 |
080826 |
1394.0 |
1424.0 |
1394.0 |
1411.9 |
+19.9 |
37 |
7,472 |
-3 |
Total Volume and Open Interest |
35,244 |
127,523 |
-1,162 |
Platinum(NYMEX) |
Oct08 |
080826 |
1433.0 |
1452.9 |
1411.1 |
1421.1 |
-13.9 |
547 |
11,414 |
-233 |
Jan09 |
080826 |
1430.0 |
1444.0 |
1429.3 |
1429.3 |
-13.9 |
13 |
957 |
+9 |
Apr09 |
080826 |
1443.0 |
1443.0 |
1443.0 |
1443.0 |
-13.9 |
0 |
6 |
+0 |
Total Volume and Open Interest |
560 |
12,377 |
-224 |
Palladium(NYMEX) |
Sep08 |
080826 |
286.50 |
294.00 |
283.05 |
285.70 |
-0.30 |
708 |
5,979 |
-352 |
Dec08 |
080826 |
288.45 |
296.95 |
285.60 |
288.30 |
+0.05 |
778 |
7,713 |
+625 |
Mar09 |
080826 |
293.00 |
293.00 |
291.00 |
291.30 |
+0.05 |
0 |
62 |
+0 |
Total Volume and Open Interest |
1,486 |
13,754 |
+273 |
Copper(CMX) |
Sep08 |
080826 |
350.00 |
351.15 |
339.55 |
343.85 |
-4.30 |
7,722 |
19,581 |
-2,020 |
Dec08 |
080826 |
348.50 |
349.50 |
338.05 |
341.65 |
-4.80 |
6,309 |
47,977 |
+1,702 |
Mar09 |
080826 |
344.60 |
344.60 |
336.95 |
340.05 |
-4.55 |
616 |
10,058 |
-116 |
May09 |
080826 |
338.25 |
338.55 |
338.10 |
338.55 |
-4.40 |
80 |
1,540 |
-10 |
Jul09 |
080826 |
337.05 |
337.05 |
337.05 |
337.05 |
-4.20 |
37 |
831 |
+2 |
Total Volume and Open Interest |
15,252 |
89,573 |
-439 |
DJIA Index(CBOT) |
Sep08 |
080826 |
11393 |
11437 |
11340 |
11412 |
+28 |
5,122 |
34,077 |
+1,983 |
Dec08 |
080826 |
11427 |
11427 |
11350 |
11407 |
+27 |
650 |
4,510 |
+2,075 |
Mar09 |
080826 |
11422 |
11422 |
11394 |
11422 |
+28 |
0 |
3 |
+0 |
Jun09 |
080826 |
11437 |
11437 |
11409 |
11437 |
+28 |
|
|
|
Total Volume and Open Interest |
5,772 |
38,590 |
+4,058 |
E-mini DJIA Index(CBOT) |
Sep08 |
080826 |
11386 |
11436 |
11340 |
11412 |
+28 |
197,177 |
115,302 |
+499 |
Dec08 |
080826 |
11391 |
11429 |
11339 |
11407 |
+27 |
483 |
843 |
+91 |
Mar09 |
080826 |
11422 |
11422 |
11422 |
11422 |
+28 |
22 |
33 |
+1 |
Jun09 |
080826 |
11437 |
11437 |
11437 |
11437 |
+28 |
|
|
|
Total Volume and Open Interest |
197,682 |
116,178 |
+591 |
S & P 500(CME) |
Sep08 |
080826 |
1266.80 |
1275.50 |
1262.80 |
1271.70 |
+5.30 |
26,665 |
516,193 |
-881 |
Dec08 |
080826 |
1265.40 |
1275.80 |
1264.80 |
1273.20 |
+5.40 |
3,163 |
46,659 |
+2,660 |
Mar09 |
080826 |
1275.30 |
1277.90 |
1266.90 |
1275.30 |
+5.40 |
667 |
1,454 |
+305 |
Jun09 |
080826 |
1278.40 |
1281.00 |
1270.00 |
1278.40 |
+5.40 |
457 |
1,350 |
+431 |
Total Volume and Open Interest |
30,952 |
565,678 |
+2,515 |
S & P 500 E-Mini(Globex) |
Sep08 |
080826 |
1266.75 |
1275.75 |
1262.50 |
1271.75 |
+5.25 |
1,639,629 |
2,373,007 |
+12,298 |
Dec08 |
080826 |
1269.25 |
1277.00 |
1264.00 |
1273.25 |
+5.50 |
3,919 |
80,274 |
+1,265 |
Total Volume and Open Interest |
1,643,614 |
2,458,343 |
+13,563 |
NASDAQ 100(CME) |
Sep08 |
080826 |
1895.50 |
1904.00 |
1877.00 |
1891.50 |
-3.50 |
3,917 |
30,280 |
-610 |
Dec08 |
080826 |
1899.00 |
1900.50 |
1885.50 |
1899.50 |
-3.50 |
12 |
150 |
+2 |
Mar09 |
080826 |
1907.00 |
1907.00 |
1904.50 |
1907.00 |
-3.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
3,929 |
30,448 |
-608 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080826 |
1894.80 |
1903.80 |
1876.50 |
1891.50 |
-3.50 |
351,009 |
319,603 |
-18,137 |
Dec08 |
080826 |
1905.30 |
1911.30 |
1885.00 |
1899.50 |
-3.50 |
257 |
5,144 |
+24 |
Total Volume and Open Interest |
351,266 |
324,749 |
-18,113 |
S & P Midcap 400(CME) |
Sep08 |
080826 |
799.50 |
803.80 |
795.50 |
803.80 |
+4.00 |
599 |
6,121 |
+399 |
Dec08 |
080826 |
805.20 |
805.20 |
803.20 |
805.20 |
+4.00 |
0 |
19 |
+0 |
Mar09 |
080826 |
812.50 |
812.50 |
810.50 |
812.50 |
+4.00 |
|
|
|
Total Volume and Open Interest |
599 |
6,140 |
+399 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080826 |
721.50 |
727.00 |
715.50 |
723.90 |
+2.20 |
164,164 |
574,682 |
+2,212 |
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 |
080826 |
12825 |
12850 |
12755 |
12825 |
+140 |
8,176 |
79,056 |
+9 |
Dec08 |
080826 |
12855 |
12855 |
12835 |
12855 |
+140 |
1 |
15 |
+1 |
Total Volume and Open Interest |
8,177 |
79,071 |
+10 |
Nikkei 225(SGX) |
Sep08 |
080826 |
12685 |
12810 |
12655 |
12785 |
-80 |
58,671 |
233,868 |
+1,019 |
Dec08 |
080826 |
12650 |
12750 |
12610 |
12725 |
-95 |
337 |
1,304 |
+79 |
Mar09 |
080826 |
12735 |
12735 |
12735 |
12735 |
-95 |
|
|
|
Total Volume and Open Interest |
59,008 |
235,431 |
+1,098 |
CAC 40(EURONEXT) |
Sep08 |
080826 |
4341.5 |
4391.5 |
4300.0 |
4374.5 |
+14.5 |
54,979 |
466,745 |
-3,876 |
Oct08 |
080826 |
4357.5 |
4394.0 |
4319.0 |
4387.5 |
+14.5 |
53 |
170 |
+32 |
Nov08 |
080826 |
4350.0 |
4392.5 |
4350.0 |
4392.5 |
+14.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
55,036 |
468,426 |
-3,843 |
Hang Seng Index(HKFE) |
Aug08 |
080826 |
20801 |
21188 |
20750 |
21086 |
-104 |
104,801 |
90,436 |
-14,757 |
Sep08 |
080826 |
20750 |
21111 |
20675 |
21013 |
-104 |
29,448 |
22,732 |
+18,044 |
Total Volume and Open Interest |
134,401 |
113,739 |
+3,327 |
DAX(EUREX) |
Sep08 |
080826 |
6302.5 |
6391.0 |
6255.5 |
6374.5 |
+55.5 |
89,674 |
235,708 |
+238 |
Dec08 |
080826 |
6366.0 |
6456.5 |
6328.0 |
6445.5 |
+55.5 |
1,059 |
15,773 |
-108 |
Mar09 |
080826 |
6440.0 |
6533.0 |
6401.0 |
6519.5 |
+55.5 |
445 |
5,931 |
+143 |
Total Volume and Open Interest |
91,178 |
257,412 |
+273 |
FT-SE 100(EURONEXT) |
Sep08 |
080826 |
5450.00 |
5507.50 |
5378.50 |
5494.00 |
-20.00 |
101,600 |
522,651 |
+8,933 |
Dec08 |
080826 |
5478.00 |
5530.00 |
5414.00 |
5527.50 |
-20.50 |
200 |
14,125 |
+140 |
Mar09 |
080826 |
5456.00 |
5534.00 |
5456.00 |
5529.50 |
-18.50 |
0 |
4,130 |
+0 |
Total Volume and Open Interest |
101,800 |
540,906 |
+9,073 |
SPI 200(SFE) |
Sep08 |
080826 |
4999.0 |
5010.0 |
4872.0 |
4986.0 |
-15.0 |
32,429 |
302,406 |
+17,540 |
Dec08 |
080826 |
5012.0 |
5029.0 |
4935.0 |
5029.0 |
-15.0 |
299 |
3,068 |
+292 |
Mar09 |
080826 |
4942.0 |
5030.0 |
4942.0 |
5030.0 |
-14.0 |
26 |
1,156 |
-1 |
Total Volume and Open Interest |
32,763 |
307,749 |
+17,832 |
GSCI(CME) |
Sep08 |
080826 |
712.50 |
723.00 |
712.00 |
716.50 |
+5.30 |
215 |
13,941 |
+99 |
Oct08 |
080826 |
723.00 |
729.00 |
716.90 |
723.00 |
+6.00 |
|
|
|
Nov08 |
080826 |
728.00 |
733.00 |
721.90 |
728.00 |
+6.00 |
|
|
|
Total Volume and Open Interest |
215 |
13,941 |
+99 |
Reuters CCI(ICE) |
Nov08 |
080826 |
531.80 |
533.50 |
529.20 |
533.50 |
+3.50 |
18 |
907 |
+2 |
Jan09 |
080826 |
536.70 |
540.50 |
536.70 |
540.50 |
+3.50 |
4 |
404 |
+1 |
Feb09 |
080826 |
540.50 |
540.50 |
540.50 |
540.50 |
+3.50 |
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. |
|
|