|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu September 04, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080904 |
1251.25 |
1260.00 |
1233.75 |
1234.00 |
-17.00 |
3,270 |
3,365 |
-1,458 |
Nov08 |
080904 |
1253.50 |
1261.00 |
1232.25 |
1235.00 |
-16.50 |
107,616 |
232,214 |
+27 |
Jan09 |
080904 |
1270.50 |
1277.25 |
1249.25 |
1252.00 |
-16.50 |
17,123 |
53,142 |
+466 |
Mar09 |
080904 |
1282.00 |
1289.00 |
1262.50 |
1264.50 |
-16.25 |
3,408 |
18,598 |
-141 |
May09 |
080904 |
1293.00 |
1297.50 |
1270.00 |
1272.50 |
-16.00 |
1,619 |
13,223 |
-354 |
Jul09 |
080904 |
1300.00 |
1300.00 |
1279.50 |
1280.75 |
-16.00 |
2,083 |
14,412 |
-220 |
Aug09 |
080904 |
1290.00 |
1292.00 |
1276.25 |
1276.25 |
-12.50 |
9 |
228 |
+1 |
Sep09 |
080904 |
1264.00 |
1264.00 |
1251.25 |
1251.25 |
-12.50 |
150 |
248 |
+20 |
Nov09 |
080904 |
1243.50 |
1251.75 |
1224.00 |
1227.50 |
-13.50 |
2,903 |
26,959 |
-309 |
Jan10 |
080904 |
1234.50 |
1249.00 |
1234.50 |
1234.50 |
-14.50 |
0 |
1 |
+0 |
Mar10 |
080904 |
1234.50 |
1252.00 |
1234.50 |
1234.50 |
-17.50 |
0 |
4 |
+0 |
May10 |
080904 |
1234.50 |
1248.00 |
1234.50 |
1234.50 |
-13.50 |
|
|
|
Jul10 |
080904 |
1242.50 |
1256.00 |
1242.50 |
1242.50 |
-13.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
138,192 |
368,813 |
-1,968 |
Soybean Meal(CBOT) |
Sep08 |
080904 |
355.40 |
358.00 |
349.70 |
355.40 |
+2.30 |
5,393 |
7,422 |
-1,156 |
Oct08 |
080904 |
343.20 |
347.20 |
338.50 |
342.20 |
-0.90 |
12,468 |
35,155 |
+1,534 |
Dec08 |
080904 |
342.00 |
346.30 |
337.20 |
342.00 |
unch |
31,408 |
74,921 |
-1,795 |
Jan09 |
080904 |
343.50 |
348.80 |
339.80 |
344.20 |
-0.30 |
1,293 |
11,949 |
+145 |
Mar09 |
080904 |
346.00 |
351.20 |
344.70 |
348.10 |
-0.40 |
813 |
12,181 |
+25 |
May09 |
080904 |
352.00 |
352.00 |
348.00 |
350.40 |
-0.50 |
122 |
7,832 |
-26 |
Jul09 |
080904 |
352.50 |
357.00 |
349.50 |
353.00 |
-0.70 |
422 |
7,747 |
+156 |
Aug09 |
080904 |
350.90 |
353.50 |
349.00 |
351.50 |
-0.20 |
52 |
1,830 |
+16 |
Sep09 |
080904 |
344.40 |
348.00 |
344.40 |
344.50 |
+0.30 |
38 |
1,557 |
+8 |
Oct09 |
080904 |
334.00 |
334.00 |
332.50 |
332.50 |
unch |
6 |
1,137 |
-1 |
Total Volume and Open Interest |
52,151 |
168,291 |
-1,094 |
Soybean Oil(CBOT) |
Sep08 |
080904 |
50.48 |
50.75 |
49.53 |
49.53 |
-0.95 |
6,581 |
3,445 |
-799 |
Oct08 |
080904 |
50.72 |
51.44 |
49.76 |
49.76 |
-0.96 |
11,385 |
32,255 |
+390 |
Dec08 |
080904 |
51.30 |
51.95 |
50.21 |
50.24 |
-1.00 |
38,988 |
137,958 |
-646 |
Jan09 |
080904 |
51.77 |
52.08 |
50.77 |
50.77 |
-1.00 |
2,437 |
19,628 |
-427 |
Mar09 |
080904 |
52.37 |
52.54 |
51.30 |
51.36 |
-1.01 |
2,197 |
17,331 |
+447 |
May09 |
080904 |
52.57 |
52.90 |
51.71 |
51.71 |
-1.03 |
1,023 |
9,556 |
+509 |
Jul09 |
080904 |
53.24 |
53.37 |
51.90 |
52.03 |
-1.06 |
1,165 |
12,352 |
+611 |
Aug09 |
080904 |
52.50 |
52.90 |
52.21 |
52.21 |
-1.06 |
74 |
1,235 |
+1 |
Sep09 |
080904 |
53.00 |
53.01 |
52.29 |
52.29 |
-1.06 |
107 |
1,066 |
+24 |
Oct09 |
080904 |
52.65 |
52.65 |
52.24 |
52.24 |
-1.06 |
17 |
1,195 |
+0 |
Total Volume and Open Interest |
64,604 |
253,778 |
+363 |
Canola(WCE) |
Nov08 |
080904 |
534.9 |
535.5 |
527.0 |
528.7 |
-6.2 |
5,769 |
53,818 |
+135 |
Jan09 |
080904 |
539.7 |
543.2 |
538.2 |
539.5 |
-6.3 |
1,145 |
18,854 |
+869 |
Mar09 |
080904 |
549.7 |
552.1 |
548.7 |
549.7 |
-6.3 |
79 |
3,636 |
-21 |
May09 |
080904 |
558.5 |
562.0 |
558.5 |
559.4 |
-6.9 |
64 |
2,087 |
-4 |
Jul09 |
080904 |
568.7 |
572.4 |
568.7 |
569.4 |
-6.7 |
80 |
2,149 |
-5 |
Total Volume and Open Interest |
7,152 |
84,434 |
+974 |
Corn(CBOT) |
Sep08 |
080904 |
547.00 |
556.50 |
540.00 |
549.25 |
+2.75 |
14,672 |
11,415 |
-3,638 |
Dec08 |
080904 |
562.75 |
572.25 |
555.25 |
564.50 |
+2.25 |
139,590 |
588,472 |
-8,046 |
Mar09 |
080904 |
580.75 |
590.75 |
574.50 |
583.25 |
+2.25 |
19,485 |
180,740 |
+389 |
May09 |
080904 |
591.50 |
602.00 |
586.50 |
595.25 |
+2.25 |
4,624 |
35,974 |
+1,492 |
Jul09 |
080904 |
602.75 |
611.75 |
596.75 |
605.00 |
+2.25 |
7,164 |
85,898 |
+23 |
Sep09 |
080904 |
600.50 |
606.75 |
598.00 |
603.50 |
+3.25 |
442 |
17,098 |
-14 |
Dec09 |
080904 |
597.75 |
608.00 |
593.25 |
600.00 |
+2.25 |
8,391 |
100,799 |
-727 |
Mar10 |
080904 |
613.00 |
613.00 |
609.25 |
611.50 |
+2.25 |
161 |
5,172 |
+71 |
May10 |
080904 |
615.00 |
616.00 |
614.75 |
616.00 |
+1.25 |
0 |
279 |
+0 |
Jul10 |
080904 |
619.50 |
619.50 |
618.25 |
619.50 |
+1.25 |
43 |
1,780 |
+14 |
Total Volume and Open Interest |
194,710 |
1,055,444 |
-10,391 |
Wheat(CBOT) |
Sep08 |
080904 |
758.75 |
763.75 |
752.25 |
755.25 |
+3.00 |
6,634 |
3,228 |
-1,958 |
Dec08 |
080904 |
778.50 |
785.50 |
770.00 |
777.00 |
+2.25 |
53,285 |
187,316 |
-881 |
Mar09 |
080904 |
801.00 |
808.75 |
796.50 |
800.75 |
+2.25 |
6,008 |
40,146 |
+522 |
May09 |
080904 |
820.00 |
823.75 |
811.25 |
815.50 |
+2.25 |
399 |
5,443 |
-54 |
Jul09 |
080904 |
829.25 |
836.00 |
824.00 |
828.25 |
+3.25 |
2,437 |
37,913 |
+74 |
Sep09 |
080904 |
843.75 |
851.25 |
840.50 |
844.25 |
+3.25 |
249 |
1,247 |
-18 |
Total Volume and Open Interest |
70,698 |
296,606 |
-2,695 |
Wheat(KCBT) |
Sep08 |
080904 |
799.00 |
805.00 |
795.00 |
800.25 |
+1.25 |
1,073 |
1,081 |
-1,452 |
Dec08 |
080904 |
820.75 |
826.00 |
814.00 |
819.00 |
unch |
11,410 |
56,919 |
-758 |
Mar09 |
080904 |
840.00 |
846.75 |
836.00 |
840.25 |
unch |
681 |
12,337 |
+236 |
May09 |
080904 |
854.75 |
858.00 |
848.00 |
852.75 |
+1.75 |
303 |
2,143 |
+136 |
Jul09 |
080904 |
852.00 |
856.50 |
847.00 |
852.75 |
+1.75 |
614 |
13,551 |
-1,057 |
Sep09 |
080904 |
860.50 |
864.25 |
855.75 |
859.75 |
+1.75 |
181 |
1,029 |
+36 |
Total Volume and Open Interest |
14,481 |
90,246 |
-2,788 |
Wheat(MGE) |
Sep08 |
080904 |
826.50 |
843.00 |
826.25 |
834.00 |
-1.00 |
431 |
271 |
+89 |
Dec08 |
080904 |
845.00 |
854.00 |
839.00 |
841.25 |
-3.25 |
4,026 |
22,192 |
-415 |
Mar09 |
080904 |
860.00 |
868.00 |
855.00 |
858.00 |
-2.00 |
1,151 |
8,394 |
+30 |
May09 |
080904 |
867.00 |
875.00 |
862.25 |
866.00 |
-1.00 |
375 |
2,476 |
+40 |
Jul09 |
080904 |
873.00 |
880.00 |
866.00 |
870.00 |
+3.00 |
153 |
709 |
+65 |
Total Volume and Open Interest |
6,361 |
37,902 |
-567 |
Oats(CBOT) |
Sep08 |
080904 |
332.75 |
332.75 |
328.00 |
328.00 |
-9.00 |
20 |
4 |
-47 |
Dec08 |
080904 |
353.25 |
354.00 |
341.00 |
343.00 |
-9.00 |
743 |
10,586 |
-45 |
Mar09 |
080904 |
366.00 |
366.00 |
360.50 |
360.50 |
-9.00 |
18 |
2,143 |
+3 |
May09 |
080904 |
379.50 |
381.50 |
372.50 |
372.50 |
-9.00 |
9 |
1,043 |
+2 |
Total Volume and Open Interest |
855 |
14,532 |
-62 |
Rough Rice(CBOT) |
Sep08 |
080904 |
18.40 |
18.96 |
18.40 |
18.76 |
+0.32 |
466 |
1,417 |
-35 |
Nov08 |
080904 |
18.80 |
19.19 |
18.59 |
18.96 |
+0.27 |
805 |
7,511 |
-264 |
Jan09 |
080904 |
19.07 |
19.49 |
18.92 |
19.26 |
+0.27 |
27 |
924 |
+5 |
Mar09 |
080904 |
19.36 |
19.79 |
19.24 |
19.56 |
+0.27 |
29 |
537 |
+7 |
Total Volume and Open Interest |
1,332 |
10,886 |
-287 |
Live Cattle(CME) |
Oct08 |
080904 |
103.000 |
103.600 |
102.800 |
103.300 |
+0.150 |
20,745 |
125,064 |
-4,342 |
Dec08 |
080904 |
105.300 |
105.785 |
104.950 |
105.300 |
-0.180 |
10,763 |
75,984 |
+387 |
Feb09 |
080904 |
105.635 |
106.250 |
105.450 |
106.100 |
+0.270 |
4,829 |
37,735 |
+656 |
Apr09 |
080904 |
106.250 |
106.730 |
105.900 |
106.330 |
-0.270 |
2,408 |
21,206 |
+409 |
Jun09 |
080904 |
103.035 |
103.480 |
102.730 |
103.100 |
-0.150 |
346 |
8,793 |
+7 |
Aug09 |
080904 |
105.000 |
105.500 |
104.650 |
105.500 |
unch |
11 |
1,951 |
+8 |
Total Volume and Open Interest |
39,113 |
272,298 |
-2,875 |
Feeder Cattle(CME) |
Sep08 |
080904 |
110.750 |
111.180 |
110.330 |
110.785 |
+0.235 |
806 |
5,588 |
-215 |
Oct08 |
080904 |
110.135 |
111.100 |
109.885 |
110.385 |
+0.100 |
1,592 |
13,387 |
-202 |
Nov08 |
080904 |
109.800 |
110.700 |
109.730 |
109.980 |
-0.070 |
1,184 |
6,830 |
+151 |
Jan09 |
080904 |
109.750 |
110.800 |
109.600 |
109.885 |
+0.235 |
508 |
2,705 |
+358 |
Mar09 |
080904 |
110.000 |
110.100 |
109.800 |
110.000 |
+0.050 |
11 |
723 |
+8 |
Apr09 |
080904 |
110.100 |
110.100 |
109.800 |
109.950 |
+0.150 |
8 |
392 |
+0 |
May09 |
080904 |
110.700 |
110.900 |
110.600 |
110.900 |
+0.200 |
6 |
502 |
+2 |
Total Volume and Open Interest |
4,115 |
30,128 |
+102 |
Lean Hogs(CME) |
Oct08 |
080904 |
68.700 |
69.450 |
68.500 |
69.025 |
+0.375 |
14,653 |
70,923 |
-2,959 |
Dec08 |
080904 |
68.700 |
69.150 |
68.300 |
68.400 |
-0.350 |
12,767 |
78,337 |
+687 |
Feb09 |
080904 |
76.830 |
77.200 |
76.035 |
76.225 |
-0.575 |
4,441 |
30,983 |
+401 |
Apr09 |
080904 |
81.785 |
82.500 |
81.400 |
82.385 |
+0.285 |
1,732 |
22,750 |
+522 |
May09 |
080904 |
87.000 |
87.300 |
86.750 |
87.300 |
+0.350 |
4 |
1,027 |
+0 |
Jun09 |
080904 |
89.930 |
90.680 |
89.785 |
90.600 |
+0.150 |
407 |
15,750 |
+41 |
Jul09 |
080904 |
88.800 |
89.300 |
88.500 |
89.300 |
+0.400 |
44 |
1,372 |
-25 |
Aug09 |
080904 |
85.750 |
85.800 |
85.600 |
85.800 |
+0.015 |
101 |
1,011 |
-30 |
Total Volume and Open Interest |
34,150 |
222,592 |
-1,349 |
Class III Milk(CME) |
Sep08 |
080904 |
15.82 |
16.13 |
15.73 |
16.09 |
+0.36 |
114 |
5,672 |
-72 |
Oct08 |
080904 |
16.05 |
16.63 |
16.05 |
16.60 |
+0.59 |
341 |
4,704 |
+58 |
Nov08 |
080904 |
16.19 |
16.70 |
16.19 |
16.56 |
+0.40 |
318 |
4,199 |
+116 |
Dec08 |
080904 |
16.30 |
16.68 |
16.30 |
16.64 |
+0.41 |
254 |
4,385 |
+53 |
Jan09 |
080904 |
16.22 |
16.38 |
16.13 |
16.33 |
+0.20 |
129 |
2,308 |
+14 |
Total Volume and Open Interest |
1,837 |
40,103 |
+342 |
Cocoa(ICE) |
Sep08 |
080904 |
2685 |
2685 |
2662 |
2664 |
-7 |
3 |
20 |
-2 |
Dec08 |
080904 |
2699 |
2725 |
2636 |
2650 |
-28 |
6,262 |
75,634 |
-1,105 |
Mar09 |
080904 |
2712 |
2720 |
2634 |
2646 |
-28 |
827 |
27,982 |
+163 |
May09 |
080904 |
2673 |
2673 |
2638 |
2639 |
-27 |
52 |
9,777 |
+12 |
Jul09 |
080904 |
2655 |
2655 |
2635 |
2635 |
-26 |
19 |
4,604 |
+1 |
Sep09 |
080904 |
2638 |
2638 |
2638 |
2638 |
-20 |
20 |
2,810 |
+2 |
Dec09 |
080904 |
2645 |
2645 |
2645 |
2645 |
-22 |
9 |
6,724 |
-2 |
Total Volume and Open Interest |
7,192 |
131,511 |
-931 |
Coffee "C"(ICE) |
Sep08 |
080904 |
140.30 |
143.50 |
139.90 |
143.50 |
+3.60 |
31 |
198 |
-98 |
Dec08 |
080904 |
143.95 |
147.35 |
143.00 |
146.75 |
+3.35 |
13,574 |
96,599 |
-2,790 |
Mar09 |
080904 |
147.60 |
150.75 |
147.00 |
150.45 |
+3.35 |
5,716 |
17,233 |
+200 |
May09 |
080904 |
150.00 |
153.20 |
149.60 |
152.80 |
+3.30 |
525 |
4,845 |
+305 |
Jul09 |
080904 |
154.60 |
155.15 |
154.60 |
155.15 |
+3.35 |
3 |
1,540 |
-5 |
Sep09 |
080904 |
154.00 |
157.70 |
154.00 |
157.45 |
+3.45 |
16 |
1,543 |
-87 |
Total Volume and Open Interest |
19,905 |
124,635 |
-2,478 |
Orange Juice(ICE) |
Sep08 |
080904 |
103.85 |
105.00 |
103.05 |
104.10 |
+1.95 |
498 |
428 |
-1,404 |
Nov08 |
080904 |
107.00 |
110.70 |
106.95 |
108.15 |
+1.95 |
1,162 |
20,036 |
-21 |
Jan09 |
080904 |
111.00 |
114.10 |
111.00 |
111.85 |
+2.10 |
210 |
3,025 |
+73 |
Mar09 |
080904 |
114.75 |
117.70 |
114.60 |
115.50 |
+2.05 |
53 |
3,724 |
-25 |
May09 |
080904 |
119.10 |
121.00 |
119.10 |
119.35 |
+2.05 |
60 |
923 |
+38 |
Jul09 |
080904 |
123.00 |
123.00 |
122.35 |
122.35 |
+2.05 |
20 |
118 |
+20 |
Total Volume and Open Interest |
2,003 |
28,276 |
-1,319 |
Sugar #11(ICE) |
Oct08 |
080904 |
12.52 |
13.18 |
12.46 |
12.65 |
+0.14 |
41,189 |
265,652 |
-7,165 |
Mar09 |
080904 |
14.37 |
14.93 |
14.30 |
14.44 |
+0.09 |
22,082 |
229,311 |
+686 |
May09 |
080904 |
14.60 |
15.05 |
14.53 |
14.67 |
+0.07 |
4,534 |
88,517 |
+2,228 |
Jul09 |
080904 |
14.64 |
15.07 |
14.57 |
14.71 |
+0.07 |
2,152 |
86,645 |
+591 |
Oct09 |
080904 |
14.98 |
15.35 |
14.80 |
14.95 |
+0.09 |
1,288 |
67,130 |
+76 |
Total Volume and Open Interest |
72,628 |
817,795 |
-3,219 |
London Cocoa(LCE) |
Sep08 |
080904 |
1560 |
1575 |
1541 |
1545 |
-11 |
2,457 |
35,710 |
-1,520 |
Dec08 |
080904 |
1567 |
1585 |
1541 |
1550 |
-13 |
6,201 |
75,108 |
+1,971 |
Mar09 |
080904 |
1579 |
1588 |
1544 |
1549 |
-16 |
1,008 |
46,652 |
+504 |
May09 |
080904 |
1575 |
1575 |
1542 |
1542 |
-16 |
42 |
20,921 |
-26 |
Jul09 |
080904 |
1543 |
1543 |
1543 |
1543 |
-18 |
169 |
8,377 |
+150 |
Sep09 |
080904 |
1558 |
1558 |
1542 |
1542 |
-19 |
144 |
5,308 |
+69 |
Dec09 |
080904 |
1557 |
1557 |
1541 |
1541 |
-22 |
0 |
2,058 |
+0 |
Total Volume and Open Interest |
10,586 |
199,283 |
+0 |
London Sugar(LCE) |
Oct08 |
080904 |
389.20 |
394.80 |
388.10 |
389.00 |
+2.10 |
5,185 |
16,145 |
-2,104 |
Dec08 |
080904 |
389.60 |
394.00 |
389.50 |
390.00 |
+2.20 |
3,328 |
18,016 |
+1,451 |
Mar09 |
080904 |
404.10 |
406.00 |
401.90 |
402.70 |
+1.90 |
580 |
19,471 |
+183 |
May09 |
080904 |
407.70 |
407.70 |
405.60 |
406.00 |
+1.70 |
179 |
5,081 |
+142 |
Aug09 |
080904 |
407.60 |
407.60 |
407.60 |
407.60 |
+1.70 |
73 |
5,408 |
+46 |
Total Volume and Open Interest |
9,390 |
67,951 |
-252 |
Cotton(ICE) |
Oct08 |
080904 |
67.24 |
67.64 |
65.60 |
65.98 |
-1.21 |
334 |
4,248 |
-37 |
Dec08 |
080904 |
69.43 |
69.96 |
68.10 |
68.46 |
-1.23 |
7,594 |
153,281 |
+573 |
Mar09 |
080904 |
73.92 |
74.38 |
72.59 |
72.99 |
-1.14 |
2,124 |
38,152 |
+1,279 |
May09 |
080904 |
76.23 |
76.23 |
74.66 |
75.21 |
-1.07 |
475 |
4,656 |
+307 |
Jul09 |
080904 |
78.13 |
78.26 |
76.99 |
77.57 |
-0.89 |
503 |
7,871 |
+416 |
Oct09 |
080904 |
79.58 |
81.10 |
79.58 |
79.58 |
-1.52 |
0 |
116 |
+0 |
Total Volume and Open Interest |
11,234 |
218,050 |
+2,671 |
Lumber(CME) |
Sep08 |
080904 |
252.1 |
256.7 |
252.0 |
252.5 |
-0.3 |
343 |
1,045 |
-184 |
Nov08 |
080904 |
239.7 |
240.6 |
238.6 |
238.6 |
-2.1 |
741 |
8,709 |
+95 |
Jan09 |
080904 |
253.3 |
254.5 |
253.0 |
253.3 |
-2.1 |
175 |
2,433 |
+21 |
Mar09 |
080904 |
260.6 |
262.4 |
259.3 |
262.4 |
-1.6 |
249 |
619 |
+160 |
Total Volume and Open Interest |
1,518 |
12,933 |
+102 |
Crude Oil(NYM) |
Oct08 |
080904 |
109.40 |
110.60 |
106.52 |
107.89 |
-1.46 |
247,584 |
281,691 |
-22,274 |
Nov08 |
080904 |
109.95 |
111.04 |
107.07 |
108.44 |
-1.43 |
83,234 |
129,083 |
-327 |
Dec08 |
080904 |
110.51 |
111.55 |
107.66 |
109.00 |
-1.45 |
57,565 |
181,106 |
-6,211 |
Jan09 |
080904 |
111.00 |
111.84 |
108.34 |
109.51 |
-1.46 |
12,739 |
39,862 |
-1,607 |
Feb09 |
080904 |
111.47 |
112.15 |
109.30 |
109.99 |
-1.47 |
6,574 |
17,825 |
-740 |
Mar09 |
080904 |
111.65 |
112.40 |
109.23 |
110.38 |
-1.50 |
4,284 |
19,334 |
+129 |
Apr09 |
080904 |
112.27 |
112.27 |
110.70 |
110.70 |
-1.54 |
1,759 |
15,045 |
-493 |
May09 |
080904 |
110.85 |
111.02 |
110.77 |
110.94 |
-1.58 |
1,912 |
16,318 |
-737 |
Jun09 |
080904 |
113.10 |
113.10 |
110.65 |
111.14 |
-1.60 |
4,414 |
60,878 |
+69 |
Jul09 |
080904 |
111.33 |
111.33 |
111.33 |
111.33 |
-1.63 |
370 |
18,576 |
+1 |
Aug09 |
080904 |
111.60 |
111.60 |
111.49 |
111.49 |
-1.65 |
479 |
10,164 |
-59 |
Sep09 |
080904 |
111.60 |
111.60 |
111.60 |
111.60 |
-1.67 |
579 |
12,784 |
-57 |
Oct09 |
080904 |
111.68 |
111.68 |
111.68 |
111.68 |
-1.69 |
883 |
7,665 |
+373 |
Nov09 |
080904 |
111.73 |
111.73 |
111.73 |
111.73 |
-1.72 |
1,142 |
4,608 |
-417 |
Dec09 |
080904 |
113.52 |
114.12 |
110.62 |
111.77 |
-1.74 |
16,179 |
114,649 |
-666 |
Jan10 |
080904 |
111.83 |
111.83 |
111.83 |
111.83 |
-1.75 |
708 |
11,305 |
-337 |
Total Volume and Open Interest |
452,601 |
1,193,495 |
-33,381 |
e-miNY Crude Oil(NYM) |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080904 |
109.350 |
110.650 |
106.400 |
107.900 |
-1.450 |
18,390 |
8,856 |
-1,427 |
Nov08 |
080904 |
110.000 |
111.000 |
107.000 |
108.450 |
-1.425 |
1,264 |
983 |
-86 |
Dec08 |
080904 |
110.700 |
111.075 |
107.775 |
109.000 |
-1.450 |
547 |
1,147 |
+309 |
Jan09 |
080904 |
111.500 |
111.500 |
109.500 |
109.500 |
-1.475 |
480 |
487 |
+470 |
Feb09 |
080904 |
110.000 |
110.000 |
110.000 |
110.000 |
-1.450 |
0 |
3 |
+0 |
Mar09 |
080904 |
110.375 |
110.375 |
110.375 |
110.375 |
-1.500 |
0 |
2 |
+0 |
Apr09 |
080904 |
110.700 |
110.700 |
110.700 |
110.700 |
-1.550 |
|
|
|
May09 |
080904 |
110.950 |
110.950 |
110.950 |
110.950 |
-1.575 |
|
|
|
Jun09 |
080904 |
111.150 |
111.150 |
111.150 |
111.150 |
-1.600 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,683 |
11,570 |
-734 |
Heating Oil(NYM) |
Oct08 |
080904 |
308.11 |
309.90 |
300.25 |
302.37 |
-5.51 |
35,540 |
54,325 |
-2,210 |
Nov08 |
080904 |
310.40 |
311.98 |
302.76 |
304.87 |
-5.51 |
10,388 |
29,011 |
+1,865 |
Dec08 |
080904 |
313.50 |
314.21 |
305.50 |
307.52 |
-5.36 |
7,990 |
24,909 |
-1,016 |
Jan09 |
080904 |
316.58 |
316.58 |
309.05 |
310.47 |
-5.16 |
4,102 |
19,354 |
+1,141 |
Feb09 |
080904 |
316.50 |
318.58 |
311.00 |
312.42 |
-5.11 |
2,481 |
7,631 |
+110 |
Mar09 |
080904 |
318.58 |
318.61 |
311.40 |
312.77 |
-5.11 |
1,000 |
8,546 |
+141 |
Apr09 |
080904 |
316.39 |
316.39 |
311.22 |
311.57 |
-5.06 |
682 |
4,290 |
+104 |
May09 |
080904 |
313.73 |
314.10 |
308.75 |
310.32 |
-4.96 |
559 |
3,479 |
+20 |
Jun09 |
080904 |
314.67 |
314.67 |
308.00 |
309.72 |
-4.96 |
1,089 |
22,102 |
+245 |
Jul09 |
080904 |
313.00 |
314.30 |
310.57 |
310.57 |
-4.96 |
332 |
2,700 |
-377 |
Aug09 |
080904 |
312.94 |
314.00 |
311.77 |
311.77 |
-4.96 |
91 |
1,626 |
-19 |
Sep09 |
080904 |
315.64 |
318.50 |
313.77 |
313.77 |
-5.01 |
22 |
1,177 |
-366 |
Total Volume and Open Interest |
64,948 |
211,767 |
-442 |
Gasoline(NYMEX) |
Oct08 |
080904 |
276.30 |
279.90 |
268.45 |
274.04 |
-2.64 |
44,323 |
75,332 |
-3,784 |
Nov08 |
080904 |
270.50 |
273.12 |
262.29 |
267.39 |
-2.99 |
25,280 |
34,937 |
+914 |
Dec08 |
080904 |
269.25 |
271.43 |
262.15 |
266.14 |
-3.29 |
16,668 |
30,886 |
-2,127 |
Jan09 |
080904 |
271.63 |
271.63 |
263.95 |
267.84 |
-3.39 |
6,055 |
14,614 |
-284 |
Feb09 |
080904 |
269.50 |
269.94 |
268.41 |
269.94 |
-3.39 |
3,300 |
8,349 |
+1,444 |
Mar09 |
080904 |
273.97 |
274.00 |
269.39 |
272.74 |
-3.39 |
1,261 |
4,116 |
+154 |
Apr09 |
080904 |
288.89 |
288.89 |
288.89 |
288.89 |
-3.29 |
935 |
9,072 |
+111 |
May09 |
080904 |
290.19 |
290.19 |
290.19 |
290.19 |
-3.29 |
234 |
4,517 |
-12 |
Jun09 |
080904 |
290.49 |
290.49 |
290.49 |
290.49 |
-3.29 |
318 |
5,275 |
-77 |
Jul09 |
080904 |
289.89 |
289.89 |
289.89 |
289.89 |
-3.29 |
38 |
751 |
-20 |
Total Volume and Open Interest |
98,874 |
203,542 |
-3,493 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080904 |
274.04 |
274.04 |
274.04 |
274.04 |
-2.64 |
|
|
|
Nov08 |
080904 |
267.39 |
267.39 |
267.39 |
267.39 |
-2.99 |
|
|
|
Dec08 |
080904 |
266.14 |
266.14 |
266.14 |
266.14 |
-3.29 |
|
|
|
Jan09 |
080904 |
267.84 |
267.84 |
267.84 |
267.84 |
-3.39 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080904 |
7.260 |
7.390 |
7.023 |
7.322 |
+0.058 |
84,832 |
141,930 |
-2,123 |
Nov08 |
080904 |
7.715 |
7.822 |
7.485 |
7.761 |
+0.037 |
23,080 |
86,128 |
-1,771 |
Dec08 |
080904 |
8.245 |
8.275 |
7.950 |
8.210 |
+0.024 |
14,816 |
61,951 |
-969 |
Jan09 |
080904 |
8.440 |
8.520 |
8.215 |
8.464 |
+0.038 |
17,598 |
80,473 |
+4,070 |
Feb09 |
080904 |
8.480 |
8.543 |
8.269 |
8.504 |
+0.041 |
2,947 |
27,316 |
+359 |
Mar09 |
080904 |
8.350 |
8.443 |
8.120 |
8.371 |
+0.045 |
8,880 |
69,188 |
+1,026 |
Apr09 |
080904 |
8.115 |
8.202 |
7.935 |
8.161 |
+0.065 |
5,449 |
63,036 |
+79 |
May09 |
080904 |
8.120 |
8.203 |
7.988 |
8.189 |
+0.068 |
1,328 |
45,611 |
-147 |
Jun09 |
080904 |
8.190 |
8.299 |
8.085 |
8.289 |
+0.070 |
698 |
18,190 |
+14 |
Jul09 |
080904 |
8.350 |
8.401 |
8.190 |
8.401 |
+0.070 |
754 |
17,182 |
+139 |
Aug09 |
080904 |
8.427 |
8.500 |
8.287 |
8.481 |
+0.070 |
865 |
18,147 |
+60 |
Sep09 |
080904 |
8.472 |
8.535 |
8.335 |
8.516 |
+0.070 |
368 |
15,678 |
+1 |
Oct09 |
080904 |
8.505 |
8.609 |
8.390 |
8.601 |
+0.070 |
2,970 |
30,523 |
-1,159 |
Nov09 |
080904 |
8.860 |
8.955 |
8.750 |
8.941 |
+0.065 |
543 |
16,259 |
+55 |
Dec09 |
080904 |
9.200 |
9.310 |
9.110 |
9.301 |
+0.065 |
2,025 |
25,887 |
+202 |
Jan10 |
080904 |
9.458 |
9.541 |
9.365 |
9.541 |
+0.065 |
926 |
15,757 |
-59 |
Total Volume and Open Interest |
172,371 |
931,297 |
+734 |
Brent Crude Oil(ICE) |
Oct08 |
080904 |
108.39 |
109.16 |
105.16 |
106.30 |
-1.76 |
124,028 |
82,950 |
-1,991 |
Nov08 |
080904 |
109.66 |
110.49 |
106.60 |
107.76 |
-1.67 |
66,752 |
118,149 |
+3,972 |
Dec08 |
080904 |
110.54 |
111.61 |
107.89 |
109.01 |
-1.60 |
49,207 |
82,846 |
+1,492 |
Jan09 |
080904 |
111.45 |
112.53 |
109.12 |
110.02 |
-1.54 |
15,066 |
36,543 |
+2,339 |
Feb09 |
080904 |
112.10 |
113.14 |
110.11 |
110.83 |
-1.53 |
8,181 |
21,518 |
-30 |
Mar09 |
080904 |
112.80 |
113.66 |
110.76 |
111.47 |
-1.54 |
5,806 |
16,346 |
+468 |
Apr09 |
080904 |
113.98 |
114.22 |
111.32 |
112.02 |
-1.55 |
4,554 |
18,414 |
+797 |
May09 |
080904 |
114.32 |
114.59 |
111.72 |
112.40 |
-1.56 |
3,650 |
14,407 |
+220 |
Jun09 |
080904 |
114.58 |
115.03 |
112.02 |
112.68 |
-1.55 |
5,127 |
31,628 |
+790 |
Jul09 |
080904 |
113.01 |
113.01 |
113.01 |
113.01 |
-1.54 |
1,190 |
8,938 |
+102 |
Aug09 |
080904 |
113.40 |
113.40 |
113.25 |
113.25 |
-1.56 |
69 |
4,470 |
-53 |
Sep09 |
080904 |
113.40 |
113.40 |
113.40 |
113.40 |
-1.59 |
60 |
6,106 |
+218 |
Oct09 |
080904 |
113.45 |
113.45 |
113.45 |
113.45 |
-1.61 |
346 |
3,269 |
+32 |
Nov09 |
080904 |
113.48 |
113.48 |
113.48 |
113.48 |
-1.60 |
633 |
5,270 |
+161 |
Total Volume and Open Interest |
301,307 |
566,857 |
+10,582 |
Gas Oil(ICE) |
Sep08 |
080904 |
982.50 |
996.25 |
965.00 |
972.75 |
-1.75 |
25,576 |
43,717 |
-2,385 |
Oct08 |
080904 |
986.75 |
999.75 |
969.50 |
976.50 |
-2.75 |
32,062 |
66,680 |
+2,264 |
Nov08 |
080904 |
995.00 |
1003.75 |
975.50 |
982.50 |
-2.50 |
13,528 |
31,404 |
+670 |
Dec08 |
080904 |
1002.00 |
1010.00 |
982.50 |
989.00 |
-2.00 |
7,081 |
44,606 |
+361 |
Jan09 |
080904 |
1013.25 |
1016.75 |
992.75 |
996.75 |
-1.75 |
5,439 |
34,723 |
+910 |
Feb09 |
080904 |
1016.50 |
1023.00 |
1000.00 |
1003.25 |
-2.00 |
2,359 |
11,700 |
-202 |
Mar09 |
080904 |
1024.25 |
1026.75 |
1007.25 |
1007.25 |
-2.50 |
2,075 |
11,848 |
+367 |
Apr09 |
080904 |
1023.75 |
1023.75 |
1008.75 |
1008.75 |
-2.25 |
1,171 |
6,777 |
+112 |
May09 |
080904 |
1020.00 |
1022.25 |
1009.75 |
1009.75 |
-2.25 |
491 |
9,541 |
+325 |
Jun09 |
080904 |
1023.25 |
1029.25 |
1007.00 |
1010.75 |
-2.25 |
3,804 |
27,424 |
+1,207 |
Total Volume and Open Interest |
128,025 |
340,041 |
+318 |
Ethanol(CBOT) |
Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
Oct08 |
080904 |
2.230 |
2.259 |
2.225 |
2.242 |
+0.030 |
27 |
279 |
-3 |
Nov08 |
080904 |
2.245 |
2.245 |
2.245 |
2.245 |
+0.040 |
11 |
249 |
-5 |
Dec08 |
080904 |
2.220 |
2.245 |
2.220 |
2.245 |
+0.044 |
14 |
175 |
-4 |
Jan09 |
080904 |
2.230 |
2.245 |
2.230 |
2.237 |
+0.017 |
6 |
149 |
-6 |
Feb09 |
080904 |
2.210 |
2.210 |
2.210 |
2.210 |
+0.010 |
4 |
119 |
+0 |
Mar09 |
080904 |
2.210 |
2.210 |
2.210 |
2.210 |
+0.010 |
0 |
152 |
+0 |
Apr09 |
080904 |
2.210 |
2.210 |
2.210 |
2.210 |
+0.010 |
0 |
174 |
+0 |
Total Volume and Open Interest |
107 |
2,372 |
-27 |
WTI Crude Oil(ICE) |
Oct08 |
080904 |
109.56 |
110.60 |
106.47 |
107.89 |
-1.46 |
103,815 |
70,382 |
-6,090 |
Nov08 |
080904 |
110.15 |
111.01 |
107.02 |
108.44 |
-1.43 |
47,126 |
46,469 |
-2,306 |
Dec08 |
080904 |
110.52 |
111.51 |
107.71 |
109.00 |
-1.45 |
37,696 |
95,437 |
-631 |
Jan09 |
080904 |
111.14 |
111.76 |
108.42 |
109.51 |
-1.46 |
8,207 |
17,011 |
+246 |
Feb09 |
080904 |
111.58 |
112.20 |
108.70 |
109.99 |
-1.47 |
3,487 |
9,053 |
+245 |
Mar09 |
080904 |
111.57 |
111.59 |
109.11 |
110.38 |
-1.50 |
2,171 |
7,450 |
+89 |
Apr09 |
080904 |
109.46 |
110.70 |
109.46 |
110.70 |
-1.54 |
1,134 |
8,553 |
+80 |
May09 |
080904 |
109.74 |
110.94 |
109.74 |
110.94 |
-1.58 |
612 |
5,242 |
+23 |
Jun09 |
080904 |
113.20 |
113.28 |
109.88 |
111.14 |
-1.60 |
1,827 |
25,614 |
-532 |
Jul09 |
080904 |
111.33 |
111.33 |
111.33 |
111.33 |
-1.63 |
2 |
2,257 |
+3 |
Aug09 |
080904 |
111.49 |
111.49 |
111.49 |
111.49 |
-1.65 |
0 |
1,931 |
+0 |
Sep09 |
080904 |
111.60 |
111.60 |
111.60 |
111.60 |
-1.67 |
0 |
5,518 |
+11 |
Oct09 |
080904 |
111.68 |
111.68 |
111.68 |
111.68 |
-1.69 |
0 |
1,318 |
+0 |
Nov09 |
080904 |
111.73 |
111.73 |
111.73 |
111.73 |
-1.72 |
0 |
4,516 |
+0 |
Dec09 |
080904 |
113.90 |
114.02 |
110.63 |
111.77 |
-1.74 |
10,172 |
70,680 |
-1,075 |
Jan10 |
080904 |
111.83 |
111.83 |
111.83 |
111.83 |
-1.75 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
221,565 |
491,558 |
-9,355 |
US Dollar Index(ICE) |
Sep08 |
080904 |
78.105 |
79.485 |
77.910 |
78.685 |
+0.520 |
8,246 |
46,758 |
+1,030 |
Dec08 |
080904 |
78.495 |
79.930 |
78.370 |
79.100 |
+0.505 |
422 |
3,745 |
+231 |
Mar09 |
080904 |
79.610 |
79.880 |
79.575 |
79.575 |
+0.520 |
24 |
121 |
+21 |
Total Volume and Open Interest |
8,692 |
50,677 |
+1,282 |
Australian Dollar(CME) |
Sep08 |
080904 |
83.46 |
83.83 |
82.06 |
82.16 |
-1.22 |
67,578 |
79,925 |
-548 |
Dec08 |
080904 |
82.51 |
82.95 |
81.15 |
81.28 |
-1.23 |
1,009 |
3,929 |
+139 |
Mar09 |
080904 |
80.51 |
82.03 |
80.51 |
80.51 |
-1.23 |
76 |
389 |
+1 |
Total Volume and Open Interest |
68,663 |
84,265 |
-408 |
British Pound(CME) |
Sep08 |
080904 |
177.43 |
178.47 |
176.13 |
176.73 |
-0.67 |
99,251 |
109,093 |
-2,710 |
Dec08 |
080904 |
176.13 |
177.34 |
175.02 |
175.61 |
-0.67 |
5,391 |
9,833 |
+3,219 |
Mar09 |
080904 |
174.54 |
175.98 |
174.24 |
174.54 |
-0.67 |
9 |
1,109 |
+9 |
Total Volume and Open Interest |
104,651 |
121,017 |
+518 |
Canadian Dollar(CME) |
Sep08 |
080904 |
94.20 |
94.83 |
93.44 |
93.69 |
-0.53 |
82,779 |
102,744 |
-911 |
Dec08 |
080904 |
94.10 |
94.71 |
93.33 |
93.59 |
-0.54 |
14,166 |
22,555 |
+10,129 |
Mar09 |
080904 |
94.43 |
94.53 |
93.46 |
93.59 |
-0.54 |
20 |
1,491 |
+12 |
Jun09 |
080904 |
93.59 |
94.54 |
93.44 |
93.59 |
-0.57 |
0 |
1,413 |
+0 |
Total Volume and Open Interest |
96,966 |
131,508 |
+9,231 |
Japanese Yen(CME) |
Sep08 |
080904 |
92.43 |
93.53 |
92.14 |
93.50 |
+1.02 |
121,813 |
174,196 |
-2,094 |
Dec08 |
080904 |
92.90 |
94.00 |
92.64 |
93.98 |
+1.02 |
3,098 |
26,210 |
+649 |
Mar09 |
080904 |
94.53 |
94.53 |
93.38 |
94.53 |
+1.02 |
0 |
555 |
+0 |
Total Volume and Open Interest |
124,911 |
204,368 |
-1,445 |
Swiss Franc(CME) |
Sep08 |
080904 |
90.43 |
90.86 |
89.84 |
90.21 |
-0.24 |
62,917 |
59,300 |
-2,077 |
Dec08 |
080904 |
90.47 |
90.93 |
89.93 |
90.30 |
-0.24 |
640 |
2,439 |
+293 |
Mar09 |
080904 |
90.42 |
90.86 |
90.29 |
90.41 |
-0.24 |
0 |
265 |
+0 |
Total Volume and Open Interest |
63,557 |
62,300 |
-1,784 |
EuroFX(CME) |
Sep08 |
080904 |
144.88 |
145.38 |
143.08 |
143.17 |
-1.64 |
278,542 |
155,555 |
+2,478 |
Dec08 |
080904 |
144.20 |
144.69 |
142.41 |
142.49 |
-1.64 |
6,069 |
11,346 |
+2,078 |
Mar09 |
080904 |
143.25 |
143.78 |
141.70 |
141.83 |
-1.64 |
3 |
628 |
+3 |
Total Volume and Open Interest |
284,621 |
168,015 |
+4,557 |
Mexican Peso(CME) |
Sep08 |
080904 |
960.8 |
962.0 |
947.5 |
949.0 |
-10.8 |
26,099 |
84,479 |
-1,068 |
Oct08 |
080904 |
943.8 |
954.2 |
943.8 |
943.8 |
-10.5 |
|
|
|
Total Volume and Open Interest |
26,291 |
103,762 |
-898 |
Brazilian Real(CME) |
Oct08 |
080904 |
577.40 |
592.20 |
577.40 |
577.40 |
-14.80 |
0 |
2 |
+0 |
Nov08 |
080904 |
572.80 |
587.60 |
572.80 |
572.80 |
-14.80 |
|
|
|
Dec08 |
080904 |
576.00 |
577.20 |
568.40 |
568.40 |
-14.80 |
372 |
2,148 |
-39 |
Jan09 |
080904 |
564.00 |
578.80 |
564.00 |
564.00 |
-14.80 |
|
|
|
Total Volume and Open Interest |
372 |
2,697 |
-39 |
30-Year T-Bonds(CBOT) |
Sep08 |
080904 |
119~140 |
120~050 |
119~030 |
119~300 |
+0~150 |
53,026 |
103,480 |
-20,697 |
Dec08 |
080904 |
118~180 |
119~100 |
118~070 |
119~030 |
+0~160 |
253,538 |
821,908 |
+17,158 |
Mar09 |
080904 |
118~000 |
118~080 |
117~210 |
118~050 |
+0~160 |
745 |
734 |
+697 |
Total Volume and Open Interest |
307,309 |
926,140 |
-2,842 |
10-Year T-Notes(CBOT) |
Sep08 |
080904 |
117~200 |
118~030 |
117~115 |
117~295 |
+0~075 |
130,791 |
173,023 |
-42,984 |
Dec08 |
080904 |
116~155 |
117~030 |
116~090 |
116~300 |
+0~105 |
857,236 |
1,618,941 |
+36,011 |
Mar09 |
080904 |
115~270 |
115~270 |
115~165 |
115~270 |
+0~105 |
2 |
1 |
+1 |
Total Volume and Open Interest |
988,029 |
1,791,965 |
-6,972 |
5-Year T-Notes(CBOT) |
Sep08 |
080904 |
113~016 |
113~052 |
113~016 |
113~048 |
+0~032 |
87,240 |
0 |
+0 |
Dec08 |
080904 |
112~092 |
112~122 |
112~092 |
112~118 |
+0~034 |
514,657 |
0 |
+0 |
Mar09 |
080904 |
112~091 |
112~091 |
112~057 |
112~091 |
+0~034 |
|
|
|
Total Volume and Open Interest |
659,925 |
1,572,483 |
-9,725 |
2 Year T-Notes(CBOT) |
Sep08 |
080904 |
106~079 |
106~098 |
106~068 |
106~094 |
+0~012 |
64,989 |
150,341 |
-35,090 |
Dec08 |
080904 |
106~040 |
106~066 |
106~031 |
106~061 |
+0~016 |
234,244 |
771,334 |
+6,191 |
Mar09 |
080904 |
106~061 |
106~061 |
106~045 |
106~061 |
+0~016 |
|
|
|
Total Volume and Open Interest |
299,233 |
921,675 |
-28,899 |
Eurodollars(CME) |
Sep08 |
080904 |
97.185 |
97.185 |
97.173 |
97.183 |
-0.002 |
166,595 |
1,402,369 |
+15,329 |
Dec08 |
080904 |
97.055 |
97.090 |
97.025 |
97.075 |
+0.020 |
233,479 |
1,703,043 |
+1,957 |
Mar09 |
080904 |
97.135 |
97.190 |
97.090 |
97.170 |
+0.040 |
274,863 |
1,491,930 |
+23,200 |
Jun09 |
080904 |
97.030 |
97.115 |
96.985 |
97.095 |
+0.070 |
245,414 |
1,240,572 |
+15,284 |
Sep09 |
080904 |
96.845 |
96.960 |
96.800 |
96.935 |
+0.095 |
277,934 |
1,024,760 |
+8,017 |
Dec09 |
080904 |
96.560 |
96.700 |
96.525 |
96.680 |
+0.115 |
209,092 |
861,380 |
+6,920 |
Mar10 |
080904 |
96.380 |
96.525 |
96.340 |
96.505 |
+0.125 |
152,205 |
574,137 |
+1,375 |
Jun10 |
080904 |
96.175 |
96.320 |
96.140 |
96.300 |
+0.125 |
119,063 |
314,258 |
+2,482 |
Sep10 |
080904 |
96.005 |
96.150 |
95.965 |
96.125 |
+0.120 |
49,353 |
231,930 |
+3,759 |
Dec10 |
080904 |
95.845 |
95.990 |
95.815 |
95.965 |
+0.115 |
45,625 |
204,748 |
+4,319 |
Mar11 |
080904 |
95.745 |
95.905 |
95.735 |
95.880 |
+0.115 |
18,741 |
161,790 |
-522 |
Jun11 |
080904 |
95.660 |
95.815 |
95.655 |
95.785 |
+0.105 |
22,713 |
153,168 |
+284 |
Sep11 |
080904 |
95.625 |
95.740 |
95.610 |
95.715 |
+0.100 |
13,249 |
122,689 |
+2,814 |
Dec11 |
080904 |
95.535 |
95.675 |
95.535 |
95.650 |
+0.095 |
9,220 |
105,926 |
+566 |
Mar12 |
080904 |
95.520 |
95.635 |
95.515 |
95.610 |
+0.090 |
5,139 |
106,937 |
+941 |
Jun12 |
080904 |
95.470 |
95.580 |
95.465 |
95.555 |
+0.085 |
6,953 |
77,504 |
+459 |
Sep12 |
080904 |
95.415 |
95.525 |
95.410 |
95.505 |
+0.085 |
2,624 |
58,528 |
-311 |
Dec12 |
080904 |
95.405 |
95.455 |
95.375 |
95.445 |
+0.080 |
3,229 |
75,288 |
+262 |
Total Volume and Open Interest |
108,383 |
10,129,918 |
+143,108 |
30 Day Federal Funds(CBOT) |
Sep08 |
080904 |
97.988 |
97.990 |
97.985 |
97.990 |
+0.002 |
4,448 |
75,368 |
+521 |
Oct08 |
080904 |
97.985 |
97.985 |
97.980 |
97.980 |
unch |
2,375 |
115,431 |
-530 |
Nov08 |
080904 |
97.970 |
97.995 |
97.965 |
97.980 |
+0.010 |
5,515 |
143,476 |
-543 |
Dec08 |
080904 |
97.975 |
98.010 |
97.970 |
98.000 |
+0.025 |
7,353 |
76,291 |
+2,585 |
Jan09 |
080904 |
97.950 |
97.995 |
97.950 |
97.995 |
+0.035 |
4,260 |
38,116 |
+979 |
Feb09 |
080904 |
97.890 |
97.965 |
97.885 |
97.955 |
+0.060 |
3,230 |
29,998 |
+965 |
Total Volume and Open Interest |
28,673 |
505,764 |
+4,975 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080904 |
97.988 |
97.990 |
97.985 |
97.990 |
unch |
4,394 |
74,482 |
-479 |
Oct08 |
080904 |
97.985 |
97.985 |
97.980 |
97.980 |
-0.005 |
2,321 |
115,405 |
-589 |
Nov08 |
080904 |
97.970 |
97.995 |
97.965 |
97.980 |
+0.010 |
5,461 |
143,476 |
-636 |
Dec08 |
080904 |
97.975 |
98.010 |
97.970 |
98.000 |
+0.025 |
7,299 |
76,381 |
+2,675 |
Jan09 |
080904 |
97.950 |
97.995 |
97.950 |
97.995 |
+0.040 |
4,239 |
38,166 |
+1,029 |
Feb09 |
080904 |
97.890 |
97.965 |
97.885 |
97.955 |
+0.070 |
3,230 |
29,998 |
+965 |
Total Volume and Open Interest |
28,436 |
499,733 |
+4,640 |
3-Mth Euro-Yen(CME) |
Sep08 |
080904 |
99.160 |
99.160 |
99.155 |
99.160 |
unch |
925 |
8,149 |
+786 |
Dec08 |
080904 |
99.165 |
99.165 |
99.165 |
99.165 |
unch |
320 |
2,977 |
-100 |
Mar09 |
080904 |
99.205 |
99.205 |
99.205 |
99.205 |
-0.010 |
0 |
2,197 |
+0 |
Jun09 |
080904 |
99.175 |
99.175 |
99.175 |
99.175 |
-0.010 |
0 |
486 |
+0 |
Sep09 |
080904 |
99.130 |
99.130 |
99.130 |
99.130 |
-0.005 |
0 |
510 |
+0 |
Dec09 |
080904 |
99.060 |
99.060 |
99.060 |
99.060 |
-0.005 |
0 |
1 |
+0 |
Mar10 |
080904 |
98.950 |
98.950 |
98.950 |
98.950 |
-0.005 |
|
|
|
Jun10 |
080904 |
98.900 |
98.900 |
98.900 |
98.900 |
-0.005 |
|
|
|
Sep10 |
080904 |
98.850 |
98.850 |
98.850 |
98.850 |
-0.010 |
|
|
|
Dec10 |
080904 |
98.945 |
98.945 |
98.945 |
98.945 |
-0.010 |
|
|
|
Total Volume and Open Interest |
1,245 |
14,320 |
+686 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080904 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
161 |
21,938 |
+11 |
Dec08 |
080904 |
99.16 |
99.16 |
99.15 |
99.16 |
-0.01 |
89 |
17,897 |
+108 |
Mar09 |
080904 |
99.22 |
99.22 |
99.19 |
99.20 |
-0.01 |
5 |
11,017 |
+3 |
Jun09 |
080904 |
99.18 |
99.20 |
99.15 |
99.17 |
-0.01 |
0 |
5,620 |
+0 |
Sep09 |
080904 |
99.11 |
99.15 |
99.10 |
99.12 |
-0.01 |
77 |
1,906 |
+0 |
Dec09 |
080904 |
99.06 |
99.06 |
99.06 |
99.06 |
-0.01 |
77 |
525 |
+0 |
Mar10 |
080904 |
98.94 |
98.94 |
98.94 |
98.94 |
-0.01 |
0 |
450 |
+0 |
Jun10 |
080904 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.01 |
25 |
475 |
+25 |
Total Volume and Open Interest |
434 |
63,990 |
+147 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080904 |
138.30 |
138.37 |
137.11 |
137.56 |
-0.64 |
1,443 |
20,429 |
+163 |
Dec08 |
080904 |
138.14 |
138.18 |
136.99 |
137.43 |
-0.64 |
1,110 |
1,908 |
+548 |
Mar09 |
080904 |
137.43 |
137.43 |
137.43 |
137.43 |
-0.64 |
|
|
|
Total Volume and Open Interest |
2,553 |
22,337 |
+711 |
Euro-Bund(EUREX) |
Sep08 |
080904 |
114.28 |
115.23 |
113.92 |
114.97 |
+0.56 |
1,467,318 |
721,717 |
-300,984 |
Dec08 |
080904 |
113.93 |
114.97 |
113.64 |
114.71 |
+0.58 |
703,290 |
626,555 |
+329,214 |
Mar09 |
080904 |
114.97 |
114.97 |
114.97 |
114.97 |
+0.56 |
|
|
|
Total Volume and Open Interest |
2,170,608 |
1,348,272 |
+28,230 |
Euro-Bobl(EUREX) |
Sep08 |
080904 |
108.38 |
109.12 |
108.08 |
108.84 |
+0.36 |
989,250 |
532,517 |
-278,770 |
Dec08 |
080904 |
108.65 |
109.40 |
108.35 |
109.13 |
+0.37 |
441,808 |
535,463 |
+282,778 |
Mar09 |
080904 |
108.84 |
108.84 |
108.84 |
108.84 |
+0.36 |
|
|
|
Total Volume and Open Interest |
1,431,058 |
1,067,980 |
+4,008 |
3-Mth Euribor(EUREX) |
Sep08 |
080904 |
95.020 |
95.025 |
95.010 |
95.025 |
+0.005 |
503 |
26,697 |
-120 |
Dec08 |
080904 |
94.935 |
94.940 |
94.895 |
94.940 |
+0.005 |
2,849 |
13,268 |
+2,581 |
Mar09 |
080904 |
95.225 |
95.225 |
95.170 |
95.215 |
-0.010 |
674 |
4,270 |
+444 |
Total Volume and Open Interest |
5,345 |
51,978 |
+3,315 |
Long Gilt(LIFFE) |
Sep08 |
080904 |
109~09 |
109~28 |
109~05 |
109~26 |
+0~10 |
4,266 |
25,469 |
-1,417 |
Dec08 |
080904 |
111~17 |
112~07 |
111~12 |
112~03 |
+0~11 |
97,573 |
313,528 |
-4,118 |
Total Volume and Open Interest |
101,839 |
338,997 |
-5,535 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080904 |
94.27 |
94.29 |
94.25 |
94.25 |
-0.02 |
38,751 |
367,216 |
-11,417 |
Dec08 |
080904 |
94.34 |
94.38 |
94.31 |
94.32 |
-0.04 |
47,943 |
462,035 |
+1,013 |
Mar09 |
080904 |
94.94 |
94.96 |
94.85 |
94.86 |
-0.09 |
73,001 |
526,617 |
-8,241 |
Jun09 |
080904 |
95.14 |
95.16 |
95.07 |
95.11 |
-0.05 |
52,791 |
399,909 |
+1,434 |
Sep09 |
080904 |
95.20 |
95.22 |
95.14 |
95.19 |
-0.02 |
41,759 |
280,674 |
+768 |
Dec09 |
080904 |
95.09 |
95.13 |
95.04 |
95.10 |
-0.01 |
36,447 |
250,924 |
+2,509 |
Total Volume and Open Interest |
330,863 |
2,624,372 |
-3,372 |
3-Mth Euribor(LIFFE) |
Sep08 |
080904 |
95.025 |
95.030 |
95.000 |
95.025 |
+0.005 |
43,826 |
650,803 |
-3,742 |
Dec08 |
080904 |
94.940 |
94.955 |
94.880 |
94.940 |
+0.005 |
101,096 |
757,480 |
-1,595 |
Mar09 |
080904 |
95.225 |
95.275 |
95.160 |
95.215 |
-0.010 |
123,013 |
511,281 |
-6,475 |
Total Volume and Open Interest |
760,768 |
3,729,769 |
+4,759 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080904 |
92.83 |
92.84 |
92.80 |
92.81 |
-0.03 |
11,777 |
446,447 |
-11,551 |
Dec08 |
080904 |
93.12 |
93.15 |
93.10 |
93.11 |
-0.02 |
21,996 |
453,114 |
+5,469 |
Mar09 |
080904 |
93.33 |
93.36 |
93.31 |
93.32 |
-0.01 |
8,594 |
199,175 |
+2,791 |
Jun09 |
080904 |
93.42 |
93.47 |
93.41 |
93.44 |
unch |
3,883 |
136,911 |
-573 |
Sep09 |
080904 |
93.50 |
93.52 |
93.47 |
93.49 |
unch |
8,789 |
75,374 |
+2,394 |
Dec09 |
080904 |
93.53 |
93.54 |
93.50 |
93.51 |
unch |
5,553 |
56,544 |
+1,713 |
Mar10 |
080904 |
93.53 |
93.53 |
93.50 |
93.51 |
unch |
1,439 |
22,046 |
+73 |
Jun10 |
080904 |
93.54 |
93.54 |
93.50 |
93.50 |
-0.01 |
363 |
13,851 |
+247 |
Sep10 |
080904 |
93.50 |
93.51 |
93.50 |
93.51 |
unch |
13 |
2,860 |
-125 |
Dec10 |
080904 |
93.49 |
93.50 |
93.49 |
93.50 |
unch |
10 |
2,108 |
+10 |
Total Volume and Open Interest |
62,427 |
1,409,688 |
+257 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080904 |
94.34 |
94.36 |
94.25 |
94.26 |
-0.08 |
46,642 |
511,562 |
+5,973 |
Dec08 |
080904 |
94.37 |
94.37 |
94.28 |
94.28 |
-0.08 |
252 |
4,997 |
+155 |
Total Volume and Open Interest |
46,894 |
516,559 |
+6,128 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080904 |
94.38 |
94.42 |
94.35 |
94.36 |
-0.03 |
85,416 |
755,045 |
-15,404 |
Dec08 |
080904 |
94.50 |
94.51 |
94.46 |
94.46 |
-0.04 |
3,179 |
16,520 |
+808 |
Total Volume and Open Interest |
88,595 |
771,565 |
-14,596 |
Gold(CMX) |
Oct08 |
080904 |
801.9 |
815.3 |
794.4 |
799.3 |
-5.0 |
4,595 |
30,985 |
-1,106 |
Dec08 |
080904 |
806.4 |
819.5 |
798.1 |
803.2 |
-5.0 |
126,776 |
231,775 |
-563 |
Feb09 |
080904 |
811.3 |
820.6 |
803.2 |
807.3 |
-5.0 |
2,331 |
23,477 |
-1,020 |
Apr09 |
080904 |
810.9 |
810.9 |
810.9 |
810.9 |
-5.1 |
192 |
15,524 |
-8 |
Jun09 |
080904 |
824.4 |
830.7 |
814.6 |
814.6 |
-5.1 |
569 |
22,846 |
+124 |
Aug09 |
080904 |
829.2 |
829.2 |
818.4 |
818.4 |
-5.2 |
128 |
12,349 |
+2 |
Oct09 |
080904 |
827.0 |
827.0 |
822.2 |
822.2 |
-5.4 |
3 |
2,931 |
+0 |
Dec09 |
080904 |
830.5 |
838.0 |
826.3 |
826.3 |
-5.5 |
328 |
13,226 |
+60 |
Feb10 |
080904 |
830.6 |
830.6 |
830.6 |
830.6 |
-5.6 |
1 |
402 |
+0 |
Apr10 |
080904 |
834.9 |
834.9 |
834.9 |
834.9 |
-5.7 |
0 |
35 |
+0 |
Jun10 |
080904 |
839.5 |
839.5 |
839.5 |
839.5 |
-5.9 |
386 |
3,735 |
+195 |
Total Volume and Open Interest |
135,749 |
380,214 |
-2,115 |
Silver(CMX) |
Sep08 |
080904 |
1283.0 |
1314.0 |
1262.0 |
1285.6 |
-0.4 |
1,146 |
673 |
-496 |
Dec08 |
080904 |
1297.0 |
1326.5 |
1270.0 |
1294.0 |
-0.7 |
23,306 |
75,206 |
-95 |
Mar09 |
080904 |
1305.0 |
1331.0 |
1294.0 |
1304.4 |
-0.7 |
432 |
11,159 |
+103 |
May09 |
080904 |
1300.0 |
1311.5 |
1300.0 |
1311.3 |
-0.7 |
413 |
5,418 |
+186 |
Jul09 |
080904 |
1318.1 |
1318.1 |
1318.1 |
1318.1 |
-0.9 |
13 |
6,267 |
+7 |
Sep09 |
080904 |
1324.5 |
1324.5 |
1324.5 |
1324.5 |
-1.0 |
1 |
1,816 |
+1 |
Dec09 |
080904 |
1337.5 |
1355.0 |
1325.0 |
1334.5 |
-1.2 |
136 |
7,287 |
+28 |
Total Volume and Open Interest |
25,531 |
116,325 |
-303 |
Platinum(NYMEX) |
Oct08 |
080904 |
1383.0 |
1443.0 |
1328.0 |
1402.2 |
+10.0 |
1,439 |
10,280 |
-193 |
Jan09 |
080904 |
1336.0 |
1424.0 |
1336.0 |
1408.6 |
+9.4 |
289 |
2,481 |
+31 |
Apr09 |
080904 |
1360.0 |
1418.6 |
1360.0 |
1418.6 |
+9.4 |
0 |
71 |
+0 |
Total Volume and Open Interest |
1,728 |
12,832 |
-162 |
Palladium(NYMEX) |
Sep08 |
080904 |
282.00 |
291.50 |
282.00 |
287.55 |
+1.75 |
61 |
101 |
-101 |
Dec08 |
080904 |
292.00 |
297.50 |
277.00 |
289.80 |
+1.40 |
596 |
13,392 |
+92 |
Mar09 |
080904 |
294.90 |
294.90 |
285.00 |
292.60 |
+1.40 |
4 |
69 |
+4 |
Total Volume and Open Interest |
661 |
13,562 |
-5 |
Copper(CMX) |
Sep08 |
080904 |
335.45 |
339.25 |
328.85 |
329.70 |
-5.70 |
648 |
3,810 |
-279 |
Dec08 |
080904 |
331.95 |
335.25 |
324.40 |
326.60 |
-4.60 |
8,947 |
50,373 |
-891 |
Mar09 |
080904 |
329.85 |
333.00 |
324.35 |
326.10 |
-4.30 |
980 |
10,657 |
-7 |
May09 |
080904 |
330.50 |
330.60 |
325.00 |
325.50 |
-4.10 |
69 |
1,530 |
-12 |
Jul09 |
080904 |
330.05 |
330.25 |
324.15 |
324.80 |
-3.90 |
47 |
881 |
+13 |
Total Volume and Open Interest |
11,187 |
76,738 |
-1,001 |
DJIA Index(CBOT) |
Sep08 |
080904 |
11537 |
11554 |
11185 |
11200 |
-341 |
1,802 |
33,246 |
+122 |
Dec08 |
080904 |
11527 |
11527 |
11194 |
11194 |
-343 |
180 |
3,090 |
+20 |
Mar09 |
080904 |
11205 |
11551 |
11205 |
11205 |
-346 |
0 |
3 |
+0 |
Jun09 |
080904 |
11210 |
11566 |
11210 |
11210 |
-356 |
|
|
|
Total Volume and Open Interest |
1,982 |
36,339 |
+142 |
E-mini DJIA Index(CBOT) |
Sep08 |
080904 |
11544 |
11554 |
11182 |
11200 |
-341 |
208,357 |
110,218 |
-914 |
Dec08 |
080904 |
11539 |
11548 |
11180 |
11194 |
-343 |
1,936 |
2,863 |
+931 |
Mar09 |
080904 |
11499 |
11499 |
11205 |
11205 |
-346 |
1 |
39 |
+0 |
Jun09 |
080904 |
11210 |
11210 |
11210 |
11210 |
-356 |
|
|
|
Total Volume and Open Interest |
210,294 |
113,120 |
+17 |
S & P 500(CME) |
Sep08 |
080904 |
1275.20 |
1277.00 |
1235.20 |
1236.60 |
-38.60 |
42,368 |
472,471 |
-9,499 |
Dec08 |
080904 |
1266.50 |
1269.00 |
1237.00 |
1237.90 |
-38.90 |
15,503 |
86,895 |
+7,375 |
Mar09 |
080904 |
1239.80 |
1269.00 |
1238.00 |
1239.80 |
-39.20 |
305 |
1,621 |
-15 |
Jun09 |
080904 |
1242.00 |
1271.70 |
1240.70 |
1242.00 |
-39.70 |
100 |
1,823 |
+100 |
Total Volume and Open Interest |
58,276 |
562,832 |
-2,039 |
S & P 500 E-Mini(Globex) |
Sep08 |
080904 |
1275.50 |
1277.00 |
1235.00 |
1236.50 |
-38.75 |
2,159,339 |
2,285,257 |
-20,252 |
Dec08 |
080904 |
1277.00 |
1278.75 |
1236.50 |
1238.00 |
-38.75 |
31,970 |
161,261 |
+11,996 |
Total Volume and Open Interest |
2,191,318 |
2,451,558 |
-8,259 |
NASDAQ 100(CME) |
Sep08 |
080904 |
1835.50 |
1835.80 |
1774.00 |
1775.80 |
-58.50 |
5,169 |
28,840 |
-395 |
Dec08 |
080904 |
1829.00 |
1829.00 |
1782.00 |
1782.30 |
-59.00 |
35 |
161 |
+12 |
Mar09 |
080904 |
1789.80 |
1798.80 |
1789.80 |
1789.80 |
-59.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
5,204 |
29,019 |
-383 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080904 |
1836.30 |
1836.30 |
1774.00 |
1775.80 |
-58.50 |
406,931 |
311,943 |
-5,753 |
Dec08 |
080904 |
1838.80 |
1843.80 |
1780.00 |
1782.30 |
-59.00 |
1,279 |
5,989 |
+482 |
Total Volume and Open Interest |
408,210 |
317,934 |
-5,271 |
S & P Midcap 400(CME) |
Sep08 |
080904 |
801.00 |
802.25 |
779.50 |
782.70 |
-19.40 |
415 |
6,764 |
-351 |
Dec08 |
080904 |
784.45 |
784.85 |
784.45 |
784.45 |
-19.40 |
0 |
19 |
+0 |
Mar09 |
080904 |
791.75 |
792.15 |
791.75 |
791.75 |
-19.40 |
|
|
|
Total Volume and Open Interest |
415 |
6,783 |
-351 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080904 |
741.60 |
743.50 |
715.40 |
719.70 |
-22.20 |
230,884 |
562,284 |
-3,124 |
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 |
080904 |
12400 |
12525 |
12235 |
12235 |
-430 |
10,512 |
83,417 |
+2,070 |
Dec08 |
080904 |
12245 |
12480 |
12245 |
12245 |
-435 |
498 |
1,490 |
+334 |
Total Volume and Open Interest |
11,010 |
84,907 |
+2,404 |
Nikkei 225(SGX) |
Sep08 |
080904 |
12620 |
12665 |
12515 |
12590 |
-95 |
74,598 |
246,804 |
+3,686 |
Dec08 |
080904 |
12580 |
12610 |
12470 |
12500 |
-135 |
2,231 |
7,088 |
+1,511 |
Mar09 |
080904 |
12510 |
12510 |
12510 |
12510 |
-135 |
0 |
2 |
+0 |
Total Volume and Open Interest |
76,829 |
254,152 |
+5,197 |
CAC 40(EURONEXT) |
Sep08 |
080904 |
4447.0 |
4459.0 |
4297.0 |
4306.5 |
-144.5 |
108,527 |
540,596 |
+11,463 |
Oct08 |
080904 |
4463.0 |
4470.5 |
4320.0 |
4320.0 |
-144.0 |
100 |
144 |
-25 |
Nov08 |
080904 |
4325.5 |
4325.5 |
4325.5 |
4325.5 |
-144.5 |
10 |
23 |
+10 |
Total Volume and Open Interest |
108,769 |
542,353 |
+11,500 |
Hang Seng Index(HKFE) |
Sep08 |
080904 |
20460 |
20585 |
20227 |
20240 |
-303 |
81,935 |
116,562 |
+4,691 |
Oct08 |
080904 |
20470 |
20586 |
20245 |
20245 |
-285 |
759 |
508 |
+202 |
Total Volume and Open Interest |
82,978 |
118,093 |
+5,035 |
DAX(EUREX) |
Sep08 |
080904 |
6470.0 |
6488.5 |
6233.0 |
6285.5 |
-199.5 |
152,670 |
243,215 |
+1,001 |
Dec08 |
080904 |
6541.5 |
6556.0 |
6301.5 |
6354.5 |
-201.5 |
741 |
17,366 |
+4 |
Mar09 |
080904 |
6617.0 |
6629.0 |
6383.0 |
6428.0 |
-204.0 |
989 |
6,521 |
+228 |
Total Volume and Open Interest |
154,400 |
267,102 |
+1,233 |
FT-SE 100(EURONEXT) |
Sep08 |
080904 |
5517.50 |
5550.50 |
5317.50 |
5368.00 |
-142.50 |
133,777 |
524,545 |
+256 |
Dec08 |
080904 |
5552.00 |
5582.00 |
5355.00 |
5399.50 |
-145.00 |
207 |
13,661 |
+57 |
Mar09 |
080904 |
5537.00 |
5537.00 |
5393.50 |
5401.00 |
-145.50 |
12 |
4,298 |
+11 |
Total Volume and Open Interest |
133,996 |
542,529 |
+324 |
SPI 200(SFE) |
Sep08 |
080904 |
5080.0 |
5116.0 |
4954.0 |
5001.0 |
-81.0 |
39,151 |
264,797 |
+6,806 |
Dec08 |
080904 |
5150.0 |
5154.0 |
5001.0 |
5047.0 |
-80.0 |
178 |
2,955 |
-26 |
Mar09 |
080904 |
5046.0 |
5046.0 |
5046.0 |
5046.0 |
-80.0 |
2 |
1,271 |
-57 |
Total Volume and Open Interest |
39,466 |
270,542 |
+6,799 |
GSCI(CME) |
Sep08 |
080904 |
677.00 |
677.50 |
661.50 |
668.45 |
-7.55 |
603 |
14,318 |
+85 |
Oct08 |
080904 |
682.00 |
683.00 |
669.00 |
674.20 |
-7.80 |
150 |
204 |
+150 |
Nov08 |
080904 |
680.00 |
688.00 |
674.00 |
680.00 |
-7.00 |
|
|
|
Total Volume and Open Interest |
753 |
14,522 |
+235 |
Reuters CCI(ICE) |
Nov08 |
080904 |
505.50 |
507.75 |
502.35 |
505.50 |
-0.50 |
37 |
1,007 |
+2 |
Jan09 |
080904 |
512.50 |
512.50 |
512.50 |
512.50 |
-0.50 |
0 |
404 |
+0 |
Feb09 |
080904 |
512.50 |
512.50 |
512.50 |
512.50 |
-0.50 |
0 |
12 |
+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. |
|
|