|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed September 17, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
080917 |
1123.50 |
1144.00 |
1107.00 |
1139.00 |
+15.00 |
124,148 |
227,737 |
+2,881 |
Jan09 |
080917 |
1135.50 |
1158.00 |
1121.75 |
1153.25 |
+14.00 |
18,610 |
56,923 |
-2,047 |
Mar09 |
080917 |
1143.75 |
1170.00 |
1138.00 |
1165.50 |
+12.25 |
3,513 |
21,199 |
-317 |
May09 |
080917 |
1173.25 |
1178.00 |
1144.00 |
1173.00 |
+12.00 |
1,030 |
13,697 |
-226 |
Jul09 |
080917 |
1181.25 |
1185.00 |
1153.50 |
1180.50 |
+11.50 |
2,868 |
16,587 |
+205 |
Aug09 |
080917 |
1158.75 |
1180.00 |
1158.00 |
1174.00 |
+11.00 |
28 |
273 |
+11 |
Sep09 |
080917 |
1147.00 |
1153.25 |
1134.00 |
1150.00 |
+12.00 |
72 |
355 |
+27 |
Nov09 |
080917 |
1090.00 |
1116.75 |
1085.00 |
1112.00 |
+13.00 |
6,622 |
31,270 |
+322 |
Jan10 |
080917 |
1117.00 |
1117.00 |
1105.00 |
1117.00 |
+12.00 |
0 |
5 |
+0 |
Mar10 |
080917 |
1122.00 |
1122.00 |
1110.00 |
1122.00 |
+12.00 |
0 |
4 |
+0 |
May10 |
080917 |
1124.00 |
1124.00 |
1112.00 |
1124.00 |
+12.00 |
|
|
|
Jul10 |
080917 |
1127.00 |
1127.00 |
1115.00 |
1127.00 |
+12.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
156,961 |
374,393 |
-833 |
Soybean Meal(CBOT) |
Oct08 |
080917 |
321.80 |
326.40 |
316.90 |
322.70 |
+2.20 |
13,337 |
34,713 |
-834 |
Dec08 |
080917 |
319.60 |
326.20 |
316.10 |
322.70 |
+3.20 |
36,861 |
75,484 |
-458 |
Jan09 |
080917 |
321.60 |
328.20 |
318.20 |
324.70 |
+3.10 |
2,065 |
11,645 |
-119 |
Mar09 |
080917 |
326.90 |
332.50 |
324.50 |
329.20 |
+3.00 |
1,523 |
14,259 |
+345 |
May09 |
080917 |
328.70 |
348.70 |
327.00 |
331.40 |
+2.70 |
819 |
8,574 |
+209 |
Jul09 |
080917 |
332.90 |
336.90 |
328.40 |
333.60 |
+2.60 |
1,453 |
9,346 |
+581 |
Aug09 |
080917 |
334.60 |
335.40 |
330.00 |
331.60 |
+2.40 |
149 |
2,319 |
+52 |
Sep09 |
080917 |
328.40 |
331.00 |
321.00 |
321.40 |
+0.20 |
154 |
1,873 |
+106 |
Oct09 |
080917 |
307.00 |
308.80 |
302.60 |
306.70 |
+2.70 |
256 |
1,209 |
+54 |
Dec09 |
080917 |
305.00 |
307.20 |
300.60 |
304.70 |
+2.70 |
299 |
6,776 |
-717 |
Total Volume and Open Interest |
56,926 |
166,261 |
-771 |
Soybean Oil(CBOT) |
Oct08 |
080917 |
43.61 |
44.38 |
43.10 |
43.97 |
+0.37 |
6,732 |
27,065 |
-1,277 |
Dec08 |
080917 |
44.08 |
44.87 |
43.52 |
44.42 |
+0.35 |
48,072 |
137,601 |
-1,398 |
Jan09 |
080917 |
44.93 |
45.26 |
44.03 |
44.88 |
+0.33 |
5,781 |
22,299 |
+656 |
Mar09 |
080917 |
45.28 |
46.72 |
44.64 |
45.46 |
+0.33 |
3,975 |
22,186 |
+543 |
May09 |
080917 |
45.89 |
46.15 |
45.06 |
45.89 |
+0.35 |
1,124 |
12,185 |
+255 |
Jul09 |
080917 |
46.29 |
46.59 |
45.46 |
46.26 |
+0.39 |
1,244 |
16,511 |
+539 |
Aug09 |
080917 |
45.78 |
46.87 |
45.74 |
46.46 |
+0.39 |
200 |
1,969 |
+105 |
Sep09 |
080917 |
46.90 |
46.90 |
45.87 |
46.54 |
+0.37 |
905 |
1,952 |
+392 |
Oct09 |
080917 |
46.50 |
46.90 |
45.72 |
46.51 |
+0.37 |
1,046 |
2,075 |
+521 |
Dec09 |
080917 |
46.63 |
47.04 |
45.85 |
46.64 |
+0.42 |
526 |
14,256 |
+21 |
Total Volume and Open Interest |
69,610 |
262,193 |
+357 |
Canola(WCE) |
Nov08 |
080917 |
458.0 |
476.9 |
452.1 |
468.3 |
+9.9 |
9,772 |
51,685 |
-1,108 |
Jan09 |
080917 |
473.7 |
484.8 |
462.9 |
479.2 |
+9.9 |
2,776 |
28,766 |
+111 |
Mar09 |
080917 |
484.8 |
495.0 |
474.3 |
489.3 |
+9.5 |
783 |
3,489 |
-46 |
May09 |
080917 |
491.3 |
504.5 |
485.8 |
499.4 |
+10.1 |
189 |
2,478 |
+133 |
Jul09 |
080917 |
498.2 |
510.5 |
488.8 |
507.6 |
+10.9 |
19 |
2,288 |
+15 |
Total Volume and Open Interest |
13,647 |
92,858 |
-862 |
Corn(CBOT) |
Dec08 |
080917 |
532.25 |
560.00 |
526.00 |
554.00 |
+21.75 |
156,918 |
567,938 |
-9,599 |
Mar09 |
080917 |
550.25 |
576.25 |
543.50 |
570.00 |
+19.75 |
49,562 |
200,989 |
+2,550 |
May09 |
080917 |
561.50 |
588.50 |
555.00 |
579.50 |
+17.50 |
4,599 |
43,627 |
+602 |
Jul09 |
080917 |
570.00 |
594.25 |
564.00 |
588.50 |
+18.25 |
11,342 |
97,741 |
+932 |
Sep09 |
080917 |
568.50 |
591.25 |
565.00 |
586.00 |
+17.00 |
634 |
17,871 |
-130 |
Dec09 |
080917 |
565.00 |
589.75 |
561.00 |
585.50 |
+20.50 |
8,726 |
106,248 |
-2,022 |
Mar10 |
080917 |
573.25 |
600.00 |
573.25 |
595.50 |
+18.50 |
225 |
5,677 |
+74 |
May10 |
080917 |
600.00 |
600.50 |
600.00 |
600.50 |
+18.50 |
0 |
277 |
-4 |
Jul10 |
080917 |
589.00 |
604.50 |
586.50 |
604.50 |
+18.00 |
38 |
1,808 |
-10 |
Total Volume and Open Interest |
232,360 |
1,070,817 |
-12,547 |
Wheat(CBOT) |
Dec08 |
080917 |
693.25 |
730.00 |
686.00 |
725.75 |
+35.75 |
58,147 |
183,732 |
+3,828 |
Mar09 |
080917 |
718.00 |
771.00 |
710.00 |
746.00 |
+34.00 |
10,155 |
51,154 |
+211 |
May09 |
080917 |
733.00 |
759.25 |
722.25 |
758.75 |
+35.50 |
2,611 |
6,074 |
-172 |
Jul09 |
080917 |
737.00 |
772.75 |
734.00 |
770.25 |
+36.75 |
3,721 |
38,063 |
-258 |
Sep09 |
080917 |
763.50 |
786.75 |
749.00 |
786.00 |
+37.25 |
386 |
1,717 |
+51 |
Dec09 |
080917 |
771.00 |
811.25 |
771.00 |
808.00 |
+39.25 |
2,276 |
15,528 |
+255 |
Total Volume and Open Interest |
77,394 |
302,474 |
+2,804 |
Wheat(KCBT) |
Dec08 |
080917 |
734.50 |
766.00 |
730.00 |
761.50 |
+27.00 |
11,829 |
56,399 |
+312 |
Mar09 |
080917 |
759.00 |
783.00 |
750.00 |
780.50 |
+27.25 |
2,761 |
14,735 |
+751 |
May09 |
080917 |
766.00 |
791.00 |
758.50 |
788.50 |
+34.75 |
872 |
3,124 |
+25 |
Jul09 |
080917 |
758.25 |
791.25 |
758.00 |
790.00 |
+31.50 |
1,027 |
14,484 |
-171 |
Sep09 |
080917 |
774.00 |
797.75 |
765.00 |
797.00 |
+31.50 |
135 |
1,280 |
+13 |
Dec09 |
080917 |
796.75 |
819.25 |
785.50 |
817.00 |
+31.50 |
82 |
1,744 |
+13 |
Total Volume and Open Interest |
16,722 |
93,414 |
+932 |
Wheat(MGE) |
Sep08 |
080912 |
771.50 |
771.50 |
771.50 |
771.50 |
-23.50 |
17 |
15 |
-6 |
Dec08 |
080917 |
756.00 |
791.75 |
755.00 |
789.25 |
+34.50 |
3,697 |
21,279 |
+240 |
Mar09 |
080917 |
771.25 |
805.50 |
771.00 |
803.00 |
+32.00 |
1,206 |
10,247 |
+335 |
May09 |
080917 |
791.25 |
813.00 |
778.25 |
810.75 |
+33.00 |
532 |
3,481 |
+318 |
Jul09 |
080917 |
798.75 |
819.50 |
783.75 |
816.50 |
+32.25 |
336 |
1,127 |
+85 |
Total Volume and Open Interest |
5,859 |
40,084 |
+871 |
Oats(CBOT) |
Dec08 |
080917 |
327.00 |
337.00 |
326.25 |
333.00 |
+6.75 |
1,105 |
10,316 |
+126 |
Mar09 |
080917 |
346.50 |
354.50 |
345.00 |
351.00 |
+6.75 |
153 |
2,394 |
+62 |
May09 |
080917 |
358.50 |
363.50 |
358.50 |
363.00 |
+6.75 |
89 |
1,154 |
+72 |
Jul09 |
080917 |
374.50 |
374.50 |
367.75 |
374.50 |
+6.75 |
31 |
441 |
+20 |
Total Volume and Open Interest |
1,415 |
15,172 |
+303 |
Rough Rice(CBOT) |
Sep08 |
080912 |
19.47 |
19.54 |
19.08 |
19.20 |
-0.19 |
169 |
313 |
-130 |
Nov08 |
080917 |
18.41 |
18.93 |
18.36 |
18.67 |
+0.14 |
497 |
7,449 |
-71 |
Jan09 |
080917 |
18.71 |
19.10 |
18.69 |
18.98 |
+0.15 |
130 |
1,120 |
-37 |
Mar09 |
080917 |
18.99 |
19.29 |
18.99 |
19.29 |
+0.17 |
18 |
570 |
+3 |
Total Volume and Open Interest |
684 |
9,635 |
-105 |
Live Cattle(CME) |
Oct08 |
080917 |
102.850 |
103.650 |
101.900 |
102.600 |
-0.150 |
22,050 |
70,657 |
-6,326 |
Dec08 |
080917 |
104.400 |
105.150 |
103.100 |
104.050 |
-0.585 |
28,889 |
112,672 |
+3,102 |
Feb09 |
080917 |
103.550 |
104.730 |
102.750 |
103.750 |
+0.020 |
11,163 |
55,267 |
+1,208 |
Apr09 |
080917 |
103.150 |
104.285 |
102.550 |
103.450 |
+0.415 |
3,069 |
24,960 |
+128 |
Jun09 |
080917 |
100.800 |
101.400 |
100.180 |
100.350 |
unch |
376 |
9,272 |
+25 |
Aug09 |
080917 |
101.900 |
102.450 |
101.800 |
102.450 |
-0.185 |
141 |
2,166 |
+84 |
Total Volume and Open Interest |
65,707 |
276,655 |
-1,772 |
Feeder Cattle(CME) |
Sep08 |
080917 |
108.430 |
109.650 |
107.600 |
108.000 |
-0.900 |
594 |
2,496 |
-244 |
Oct08 |
080917 |
107.750 |
108.750 |
105.500 |
106.300 |
-1.380 |
2,034 |
8,027 |
-295 |
Nov08 |
080917 |
107.550 |
108.600 |
105.200 |
105.885 |
-1.715 |
2,367 |
10,734 |
+267 |
Jan09 |
080917 |
107.000 |
107.750 |
104.700 |
105.300 |
-1.500 |
427 |
3,932 |
-31 |
Mar09 |
080917 |
107.300 |
107.300 |
105.200 |
106.000 |
-1.250 |
107 |
727 |
-11 |
Apr09 |
080917 |
105.900 |
107.650 |
105.400 |
106.000 |
-1.500 |
16 |
394 |
-9 |
May09 |
080917 |
108.500 |
108.500 |
106.700 |
106.700 |
-1.500 |
31 |
502 |
-18 |
Total Volume and Open Interest |
5,584 |
26,824 |
-337 |
Lean Hogs(CME) |
Oct08 |
080917 |
67.950 |
68.700 |
67.350 |
68.275 |
+0.800 |
16,475 |
32,977 |
-2,282 |
Dec08 |
080917 |
66.400 |
67.400 |
65.400 |
66.450 |
+0.350 |
19,400 |
89,899 |
-1,298 |
Feb09 |
080917 |
71.800 |
73.300 |
71.550 |
72.150 |
+0.350 |
5,176 |
34,848 |
-2,257 |
Apr09 |
080917 |
77.385 |
78.400 |
76.135 |
77.400 |
+0.300 |
1,982 |
27,237 |
+84 |
May09 |
080917 |
82.750 |
83.800 |
82.000 |
83.500 |
+0.350 |
65 |
1,009 |
+7 |
Jun09 |
080917 |
85.400 |
86.200 |
84.400 |
86.035 |
+0.635 |
865 |
16,458 |
-295 |
Jul09 |
080917 |
84.500 |
84.650 |
83.450 |
84.580 |
+0.330 |
187 |
1,510 |
+17 |
Aug09 |
080917 |
81.500 |
81.750 |
80.900 |
81.450 |
+0.050 |
52 |
1,188 |
+8 |
Total Volume and Open Interest |
44,231 |
205,622 |
-6,009 |
Class III Milk(CME) |
Sep08 |
080917 |
16.20 |
16.23 |
16.18 |
16.21 |
+0.03 |
44 |
5,472 |
-21 |
Oct08 |
080917 |
16.94 |
17.23 |
16.90 |
17.18 |
+0.24 |
140 |
4,780 |
-37 |
Nov08 |
080917 |
16.47 |
16.70 |
16.37 |
16.69 |
+0.31 |
116 |
4,361 |
+25 |
Dec08 |
080917 |
16.30 |
16.49 |
16.27 |
16.47 |
+0.17 |
59 |
4,600 |
+22 |
Jan09 |
080917 |
16.15 |
16.36 |
16.15 |
16.28 |
+0.13 |
81 |
2,544 |
+10 |
Total Volume and Open Interest |
781 |
37,446 |
+157 |
Cocoa(ICE) |
Dec08 |
080917 |
2570 |
2620 |
2542 |
2547 |
-23 |
6,861 |
70,987 |
-2,003 |
Mar09 |
080917 |
2574 |
2617 |
2545 |
2550 |
-17 |
1,354 |
28,456 |
-212 |
May09 |
080917 |
2553 |
2615 |
2546 |
2550 |
-16 |
392 |
10,260 |
+78 |
Jul09 |
080917 |
2559 |
2578 |
2546 |
2550 |
-15 |
50 |
4,933 |
-25 |
Sep09 |
080917 |
2553 |
2558 |
2553 |
2558 |
-14 |
11 |
2,976 |
-37 |
Dec09 |
080917 |
2553 |
2576 |
2553 |
2563 |
-13 |
6 |
6,774 |
-81 |
Mar10 |
080917 |
2551 |
2562 |
2551 |
2562 |
-13 |
3 |
2,543 |
-114 |
Total Volume and Open Interest |
8,677 |
128,499 |
-2,394 |
Coffee "C"(ICE) |
Sep08 |
080917 |
129.65 |
129.65 |
129.30 |
129.45 |
-0.40 |
12 |
15 |
-14 |
Dec08 |
080917 |
133.95 |
135.20 |
131.85 |
132.90 |
-0.50 |
27,128 |
91,199 |
+982 |
Mar09 |
080917 |
137.90 |
139.00 |
135.80 |
136.80 |
-0.50 |
3,367 |
20,942 |
+596 |
May09 |
080917 |
141.35 |
141.35 |
138.50 |
139.35 |
-0.45 |
452 |
6,375 |
+18 |
Jul09 |
080917 |
142.20 |
142.30 |
141.00 |
141.65 |
-0.55 |
208 |
2,534 |
+133 |
Sep09 |
080917 |
145.15 |
145.15 |
144.00 |
144.00 |
-0.55 |
34 |
1,752 |
-17 |
Total Volume and Open Interest |
31,223 |
126,229 |
+1,699 |
Orange Juice(ICE) |
Nov08 |
080917 |
92.05 |
93.25 |
91.00 |
92.25 |
+0.40 |
1,232 |
18,915 |
-458 |
Jan09 |
080917 |
94.00 |
96.95 |
94.00 |
96.00 |
+0.40 |
196 |
3,699 |
+87 |
Mar09 |
080917 |
100.10 |
100.10 |
98.75 |
99.85 |
+0.35 |
176 |
4,675 |
+127 |
May09 |
080917 |
102.70 |
103.55 |
102.70 |
103.55 |
+0.35 |
80 |
1,273 |
+50 |
Jul09 |
080917 |
107.35 |
107.35 |
107.35 |
107.35 |
+0.40 |
4 |
251 |
+4 |
Sep09 |
080917 |
111.10 |
111.10 |
111.10 |
111.10 |
+0.40 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,688 |
28,825 |
-190 |
Sugar #11(ICE) |
Oct08 |
080917 |
12.10 |
12.45 |
12.02 |
12.22 |
+0.22 |
32,357 |
116,776 |
-26,502 |
Mar09 |
080917 |
13.97 |
14.13 |
13.73 |
13.93 |
+0.23 |
71,980 |
326,635 |
-1,417 |
May09 |
080917 |
14.17 |
14.39 |
14.01 |
14.18 |
+0.20 |
5,454 |
95,735 |
+748 |
Jul09 |
080917 |
14.28 |
14.50 |
14.12 |
14.30 |
+0.21 |
2,484 |
92,933 |
+278 |
Oct09 |
080917 |
14.80 |
14.85 |
14.50 |
14.66 |
+0.21 |
1,315 |
66,639 |
-179 |
Total Volume and Open Interest |
115,061 |
781,317 |
-27,583 |
London Cocoa(LCE) |
Dec08 |
080917 |
1499 |
1499 |
1463 |
1470 |
-26 |
15,755 |
89,193 |
+76 |
Mar09 |
080917 |
1507 |
1507 |
1474 |
1480 |
-25 |
3,064 |
49,327 |
+926 |
May09 |
080917 |
1502 |
1502 |
1479 |
1481 |
-24 |
1,263 |
23,276 |
+437 |
Jul09 |
080917 |
1488 |
1491 |
1486 |
1486 |
-23 |
113 |
6,813 |
+0 |
Sep09 |
080917 |
1498 |
1498 |
1488 |
1491 |
-20 |
163 |
6,427 |
+25 |
Dec09 |
080917 |
1508 |
1508 |
1496 |
1497 |
-22 |
2 |
2,254 |
+0 |
Mar10 |
080917 |
1503 |
1503 |
1503 |
1503 |
-22 |
2 |
257 |
+0 |
Total Volume and Open Interest |
9,375 |
191,671 |
-2,188 |
London Sugar(LCE) |
Dec08 |
080917 |
381.00 |
386.40 |
378.00 |
379.40 |
+4.40 |
1,722 |
23,895 |
-518 |
Mar09 |
080917 |
397.80 |
401.70 |
392.60 |
393.70 |
+2.70 |
765 |
20,153 |
-83 |
May09 |
080917 |
404.40 |
405.20 |
397.80 |
398.30 |
+2.80 |
74 |
5,952 |
+37 |
Aug09 |
080917 |
400.70 |
400.70 |
400.70 |
400.70 |
+2.80 |
0 |
5,342 |
+0 |
Oct09 |
080917 |
406.20 |
406.20 |
406.20 |
406.20 |
+2.80 |
0 |
3,025 |
+0 |
Total Volume and Open Interest |
2,561 |
59,235 |
-564 |
Cotton(ICE) |
Oct08 |
080917 |
58.75 |
59.78 |
58.75 |
59.36 |
+1.04 |
571 |
3,713 |
-109 |
Dec08 |
080917 |
61.00 |
62.22 |
60.35 |
61.42 |
+0.81 |
22,813 |
140,732 |
-4,671 |
Mar09 |
080917 |
65.82 |
66.74 |
65.38 |
65.98 |
+0.72 |
4,975 |
41,769 |
+118 |
May09 |
080917 |
68.15 |
68.65 |
67.50 |
68.10 |
+0.78 |
1,134 |
6,966 |
+146 |
Jul09 |
080917 |
69.52 |
70.60 |
69.52 |
70.26 |
+0.86 |
1,054 |
11,070 |
-97 |
Oct09 |
080917 |
73.20 |
73.20 |
73.20 |
73.20 |
+0.86 |
0 |
114 |
+0 |
Total Volume and Open Interest |
32,326 |
215,450 |
-4,587 |
Lumber(CME) |
Nov08 |
080917 |
217.6 |
217.6 |
213.5 |
213.5 |
-5.5 |
897 |
8,474 |
-75 |
Jan09 |
080917 |
241.1 |
241.1 |
236.7 |
237.9 |
-4.7 |
400 |
2,546 |
+74 |
Mar09 |
080917 |
252.0 |
252.0 |
250.6 |
252.0 |
-5.8 |
131 |
710 |
+29 |
May09 |
080917 |
259.0 |
263.8 |
257.3 |
263.4 |
-1.6 |
20 |
124 |
+11 |
Total Volume and Open Interest |
1,454 |
11,874 |
+44 |
Crude Oil(NYM) |
Oct08 |
080917 |
92.81 |
97.63 |
91.36 |
97.16 |
+6.01 |
327,157 |
141,464 |
-9,602 |
Nov08 |
080917 |
92.60 |
97.40 |
91.11 |
96.96 |
+5.94 |
212,652 |
281,392 |
+11,247 |
Dec08 |
080917 |
92.74 |
97.39 |
91.25 |
96.95 |
+5.78 |
138,629 |
187,277 |
-5,005 |
Jan09 |
080917 |
94.46 |
97.45 |
91.52 |
97.00 |
+5.60 |
42,477 |
49,326 |
+4,575 |
Feb09 |
080917 |
94.94 |
97.33 |
92.50 |
97.09 |
+5.40 |
10,904 |
19,789 |
+173 |
Mar09 |
080917 |
95.22 |
97.32 |
91.94 |
97.22 |
+5.25 |
5,816 |
27,232 |
+588 |
Apr09 |
080917 |
94.55 |
97.40 |
92.14 |
97.40 |
+5.16 |
2,568 |
20,284 |
-200 |
May09 |
080917 |
95.06 |
97.61 |
92.43 |
97.61 |
+5.12 |
2,728 |
16,267 |
-435 |
Jun09 |
080917 |
95.96 |
98.03 |
92.86 |
97.82 |
+5.09 |
14,663 |
61,096 |
+582 |
Jul09 |
080917 |
92.89 |
98.15 |
92.67 |
98.01 |
+5.04 |
1,455 |
19,088 |
-59 |
Aug09 |
080917 |
93.10 |
98.20 |
92.94 |
98.20 |
+5.00 |
341 |
10,222 |
-150 |
Sep09 |
080917 |
98.38 |
98.38 |
98.38 |
98.38 |
+4.96 |
239 |
13,388 |
-2 |
Oct09 |
080917 |
98.55 |
98.55 |
98.55 |
98.55 |
+4.92 |
307 |
7,486 |
+17 |
Nov09 |
080917 |
98.70 |
98.70 |
98.70 |
98.70 |
+4.87 |
586 |
4,785 |
-13 |
Dec09 |
080917 |
95.29 |
99.03 |
94.00 |
98.83 |
+4.83 |
24,611 |
112,112 |
-1,248 |
Jan10 |
080917 |
98.66 |
98.94 |
98.66 |
98.94 |
+4.78 |
150 |
11,232 |
-18 |
Total Volume and Open Interest |
818,835 |
1,241,629 |
+457 |
e-miNY Crude Oil(NYM) |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080917 |
92.550 |
97.625 |
91.275 |
97.150 |
+6.000 |
24,414 |
8,890 |
-1,497 |
Nov08 |
080917 |
92.625 |
97.350 |
91.075 |
96.950 |
+5.925 |
4,832 |
3,523 |
+1,654 |
Dec08 |
080917 |
92.800 |
97.050 |
91.300 |
96.950 |
+5.775 |
927 |
2,009 |
+295 |
Jan09 |
080917 |
94.650 |
97.000 |
91.800 |
97.000 |
+5.600 |
6 |
494 |
+1 |
Feb09 |
080917 |
97.100 |
97.100 |
97.100 |
97.100 |
+5.400 |
0 |
3 |
+0 |
Mar09 |
080917 |
94.250 |
97.225 |
94.250 |
97.225 |
+5.250 |
0 |
8 |
+0 |
Apr09 |
080917 |
97.400 |
97.400 |
97.400 |
97.400 |
+5.150 |
|
|
|
May09 |
080917 |
97.600 |
97.600 |
97.600 |
97.600 |
+5.100 |
|
|
|
Jun09 |
080917 |
97.825 |
97.825 |
97.825 |
97.825 |
+5.100 |
0 |
1 |
+0 |
Total Volume and Open Interest |
30,187 |
15,018 |
+453 |
Heating Oil(NYM) |
Oct08 |
080917 |
275.25 |
283.35 |
267.40 |
282.47 |
+10.50 |
35,536 |
34,037 |
-2,419 |
Nov08 |
080917 |
276.57 |
284.91 |
269.16 |
283.82 |
+10.40 |
18,153 |
45,781 |
+2,064 |
Dec08 |
080917 |
280.10 |
286.47 |
271.00 |
285.47 |
+10.65 |
11,386 |
25,119 |
-728 |
Jan09 |
080917 |
282.24 |
288.24 |
272.98 |
287.37 |
+10.80 |
5,689 |
22,536 |
+54 |
Feb09 |
080917 |
284.14 |
288.90 |
275.24 |
288.52 |
+10.95 |
1,001 |
8,273 |
+153 |
Mar09 |
080917 |
283.50 |
288.70 |
274.83 |
287.87 |
+11.05 |
844 |
9,226 |
-81 |
Apr09 |
080917 |
281.18 |
286.23 |
272.50 |
285.57 |
+11.25 |
553 |
4,993 |
+20 |
May09 |
080917 |
278.52 |
283.89 |
270.37 |
283.27 |
+11.40 |
826 |
3,810 |
+48 |
Jun09 |
080917 |
277.35 |
282.68 |
269.12 |
282.07 |
+11.50 |
1,822 |
23,318 |
-164 |
Jul09 |
080917 |
277.87 |
283.60 |
272.43 |
282.77 |
+11.45 |
84 |
3,055 |
+39 |
Aug09 |
080917 |
280.00 |
284.30 |
271.00 |
284.12 |
+11.35 |
34 |
1,871 |
+7 |
Sep09 |
080917 |
279.95 |
288.96 |
275.08 |
286.12 |
+11.25 |
34 |
1,898 |
+10 |
Total Volume and Open Interest |
76,922 |
217,338 |
-960 |
Gasoline(NYMEX) |
Oct08 |
080917 |
243.50 |
248.80 |
233.48 |
246.30 |
+6.22 |
41,680 |
46,181 |
-3,018 |
Nov08 |
080917 |
230.75 |
239.50 |
225.85 |
239.10 |
+10.82 |
29,492 |
57,371 |
+783 |
Dec08 |
080917 |
231.80 |
237.00 |
223.58 |
236.60 |
+11.32 |
16,764 |
31,483 |
-1,631 |
Jan09 |
080917 |
234.50 |
237.68 |
224.99 |
237.60 |
+11.27 |
7,552 |
15,896 |
-1,148 |
Feb09 |
080917 |
232.20 |
239.50 |
230.81 |
239.50 |
+11.27 |
1,140 |
7,865 |
-587 |
Mar09 |
080917 |
232.60 |
242.20 |
231.37 |
242.20 |
+11.27 |
776 |
4,823 |
+13 |
Apr09 |
080917 |
253.00 |
258.15 |
248.46 |
258.15 |
+11.17 |
509 |
9,336 |
-49 |
May09 |
080917 |
253.38 |
259.05 |
249.80 |
259.05 |
+10.97 |
252 |
4,606 |
+1 |
Jun09 |
080917 |
249.85 |
259.15 |
249.85 |
259.15 |
+10.97 |
208 |
5,486 |
+140 |
Jul09 |
080917 |
250.00 |
258.55 |
250.00 |
258.55 |
+11.12 |
174 |
953 |
+19 |
Total Volume and Open Interest |
98,598 |
200,068 |
-5,461 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080917 |
246.30 |
246.30 |
246.30 |
246.30 |
+6.22 |
|
|
|
Nov08 |
080917 |
239.10 |
239.10 |
239.10 |
239.10 |
+10.82 |
|
|
|
Dec08 |
080917 |
236.60 |
236.60 |
236.60 |
236.60 |
+11.32 |
|
|
|
Jan09 |
080917 |
237.60 |
237.60 |
237.60 |
237.60 |
+11.27 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080917 |
7.333 |
7.989 |
7.270 |
7.910 |
+0.631 |
79,291 |
102,429 |
-2,075 |
Nov08 |
080917 |
7.624 |
8.250 |
7.480 |
8.195 |
+0.636 |
51,566 |
112,226 |
+2,868 |
Dec08 |
080917 |
7.998 |
8.572 |
7.998 |
8.487 |
+0.583 |
24,510 |
62,070 |
-255 |
Jan09 |
080917 |
8.132 |
8.725 |
8.132 |
8.670 |
+0.546 |
18,725 |
85,853 |
+21 |
Feb09 |
080917 |
8.303 |
8.775 |
8.275 |
8.687 |
+0.536 |
2,950 |
27,784 |
+281 |
Mar09 |
080917 |
8.121 |
8.633 |
8.121 |
8.547 |
+0.519 |
7,751 |
70,511 |
-25 |
Apr09 |
080917 |
7.933 |
8.308 |
7.933 |
8.237 |
+0.399 |
5,516 |
56,932 |
+201 |
May09 |
080917 |
8.026 |
8.329 |
8.026 |
8.252 |
+0.389 |
1,993 |
48,296 |
-170 |
Jun09 |
080917 |
8.100 |
8.339 |
8.100 |
8.337 |
+0.371 |
462 |
18,624 |
+33 |
Jul09 |
080917 |
8.220 |
8.499 |
8.220 |
8.435 |
+0.362 |
430 |
17,994 |
+96 |
Aug09 |
080917 |
8.300 |
8.537 |
8.280 |
8.512 |
+0.359 |
369 |
18,215 |
+52 |
Sep09 |
080917 |
8.330 |
8.560 |
8.330 |
8.544 |
+0.359 |
509 |
16,065 |
+53 |
Oct09 |
080917 |
8.360 |
8.700 |
8.360 |
8.624 |
+0.361 |
2,307 |
31,386 |
+800 |
Nov09 |
080917 |
8.691 |
8.909 |
8.691 |
8.909 |
+0.341 |
490 |
16,450 |
+98 |
Dec09 |
080917 |
9.050 |
9.300 |
9.050 |
9.254 |
+0.336 |
331 |
26,296 |
-68 |
Jan10 |
080917 |
9.234 |
9.484 |
9.234 |
9.479 |
+0.331 |
623 |
16,599 |
+69 |
Total Volume and Open Interest |
200,736 |
928,762 |
+2,764 |
Brent Crude Oil(ICE) |
Nov08 |
080917 |
91.95 |
95.13 |
89.03 |
94.84 |
+5.62 |
153,778 |
107,606 |
+175 |
Dec08 |
080917 |
93.92 |
96.32 |
90.30 |
96.03 |
+5.46 |
69,539 |
111,513 |
-716 |
Jan09 |
080917 |
95.20 |
97.30 |
91.33 |
96.99 |
+5.37 |
19,894 |
46,125 |
+1,838 |
Feb09 |
080917 |
95.92 |
97.94 |
92.13 |
97.71 |
+5.33 |
7,786 |
23,235 |
+296 |
Mar09 |
080917 |
96.40 |
98.44 |
92.75 |
98.23 |
+5.30 |
5,221 |
20,758 |
+1,071 |
Apr09 |
080917 |
96.98 |
98.86 |
93.39 |
98.65 |
+5.27 |
3,390 |
19,567 |
+1,456 |
May09 |
080917 |
97.33 |
99.22 |
93.83 |
99.01 |
+5.26 |
2,582 |
15,382 |
+617 |
Jun09 |
080917 |
97.68 |
99.53 |
94.21 |
99.32 |
+5.24 |
4,663 |
30,687 |
-370 |
Jul09 |
080917 |
95.17 |
99.65 |
95.17 |
99.65 |
+5.20 |
515 |
9,842 |
+327 |
Aug09 |
080917 |
99.91 |
99.91 |
99.91 |
99.91 |
+5.13 |
745 |
6,322 |
+1,001 |
Sep09 |
080917 |
100.12 |
100.12 |
100.12 |
100.12 |
+5.06 |
218 |
6,292 |
+170 |
Oct09 |
080917 |
100.31 |
100.31 |
100.31 |
100.31 |
+4.99 |
210 |
3,931 |
+69 |
Nov09 |
080917 |
100.41 |
100.41 |
100.41 |
100.41 |
+4.91 |
209 |
5,776 |
+283 |
Dec09 |
080917 |
97.74 |
100.81 |
95.91 |
100.53 |
+4.85 |
7,746 |
52,909 |
+1,211 |
Total Volume and Open Interest |
278,427 |
531,569 |
+8,505 |
Gas Oil(ICE) |
Oct08 |
080917 |
895.00 |
912.50 |
870.50 |
880.75 |
-1.25 |
57,572 |
67,876 |
-712 |
Nov08 |
080917 |
891.50 |
910.50 |
868.50 |
878.50 |
+0.50 |
53,865 |
56,292 |
+871 |
Dec08 |
080917 |
894.25 |
911.00 |
870.00 |
879.00 |
+1.75 |
23,981 |
49,037 |
-577 |
Jan09 |
080917 |
896.50 |
915.00 |
873.75 |
882.50 |
+2.50 |
11,418 |
34,420 |
+145 |
Feb09 |
080917 |
897.75 |
901.00 |
881.00 |
885.00 |
+2.75 |
2,766 |
14,855 |
+1,645 |
Mar09 |
080917 |
898.75 |
902.75 |
882.25 |
886.50 |
+2.50 |
1,293 |
11,780 |
-180 |
Apr09 |
080917 |
889.75 |
903.25 |
883.00 |
886.75 |
+2.50 |
742 |
8,771 |
+376 |
May09 |
080917 |
890.25 |
903.00 |
883.25 |
887.00 |
+2.75 |
759 |
9,915 |
+198 |
Jun09 |
080917 |
899.00 |
920.00 |
883.25 |
887.25 |
+2.50 |
2,601 |
27,521 |
+261 |
Jul09 |
080917 |
900.25 |
910.75 |
891.75 |
893.25 |
+2.50 |
289 |
3,751 |
+176 |
Total Volume and Open Interest |
122,128 |
345,482 |
+5,525 |
Ethanol(CBOT) |
Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
Oct08 |
080917 |
2.150 |
2.185 |
2.150 |
2.177 |
+0.037 |
28 |
249 |
-11 |
Nov08 |
080917 |
2.110 |
2.170 |
2.110 |
2.157 |
+0.035 |
5 |
352 |
+5 |
Dec08 |
080917 |
2.140 |
2.170 |
2.140 |
2.158 |
+0.036 |
12 |
263 |
-2 |
Jan09 |
080917 |
2.120 |
2.185 |
2.120 |
2.176 |
+0.053 |
37 |
327 |
+27 |
Feb09 |
080917 |
2.120 |
2.185 |
2.120 |
2.184 |
+0.049 |
19 |
162 |
-6 |
Mar09 |
080917 |
2.185 |
2.185 |
2.180 |
2.182 |
+0.044 |
62 |
177 |
-13 |
Apr09 |
080917 |
2.130 |
2.185 |
2.130 |
2.185 |
+0.054 |
6 |
219 |
-4 |
Total Volume and Open Interest |
221 |
2,829 |
-14 |
WTI Crude Oil(ICE) |
Oct08 |
080917 |
93.43 |
97.62 |
91.37 |
97.16 |
+6.01 |
72,702 |
54,358 |
+1,042 |
Nov08 |
080917 |
93.60 |
97.38 |
91.10 |
96.96 |
+5.94 |
91,133 |
100,953 |
+14,194 |
Dec08 |
080917 |
93.75 |
97.38 |
91.25 |
96.95 |
+5.78 |
45,653 |
110,302 |
+1,470 |
Jan09 |
080917 |
94.53 |
97.17 |
91.44 |
97.00 |
+5.60 |
7,865 |
22,252 |
+2,184 |
Feb09 |
080917 |
93.95 |
97.25 |
91.66 |
97.09 |
+5.40 |
2,241 |
12,032 |
+1,461 |
Mar09 |
080917 |
94.22 |
97.38 |
91.88 |
97.22 |
+5.25 |
1,304 |
9,774 |
+140 |
Apr09 |
080917 |
92.64 |
97.55 |
92.15 |
97.40 |
+5.16 |
458 |
9,044 |
+94 |
May09 |
080917 |
92.93 |
97.77 |
92.47 |
97.61 |
+5.12 |
456 |
6,020 |
+267 |
Jun09 |
080917 |
94.97 |
98.01 |
92.80 |
97.82 |
+5.09 |
2,918 |
27,696 |
+1,914 |
Jul09 |
080917 |
92.64 |
98.01 |
92.61 |
98.01 |
+5.04 |
40 |
2,600 |
+75 |
Aug09 |
080917 |
92.95 |
98.20 |
92.94 |
98.20 |
+5.00 |
39 |
1,892 |
+0 |
Sep09 |
080917 |
98.38 |
98.38 |
98.38 |
98.38 |
+4.96 |
0 |
5,607 |
+21 |
Oct09 |
080917 |
98.55 |
98.55 |
98.55 |
98.55 |
+4.92 |
0 |
1,317 |
-1 |
Nov09 |
080917 |
98.70 |
98.70 |
98.70 |
98.70 |
+4.87 |
0 |
4,529 |
+1 |
Dec09 |
080917 |
96.70 |
98.95 |
94.20 |
98.83 |
+4.83 |
10,012 |
71,728 |
+1,838 |
Jan10 |
080917 |
98.94 |
98.94 |
98.94 |
98.94 |
+4.78 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
240,284 |
564,302 |
+25,176 |
US Dollar Index(ICE) |
Dec08 |
080917 |
79.540 |
79.650 |
78.045 |
78.090 |
-1.440 |
5,278 |
50,763 |
-1,125 |
Mar09 |
080917 |
79.750 |
79.750 |
78.520 |
78.520 |
-1.430 |
14 |
2,056 |
+1 |
Jun09 |
080917 |
78.850 |
78.850 |
78.850 |
78.850 |
-1.430 |
0 |
53 |
+0 |
Total Volume and Open Interest |
5,292 |
52,872 |
-1,124 |
Australian Dollar(CME) |
Dec08 |
080917 |
78.88 |
79.96 |
77.48 |
79.65 |
+0.73 |
54,441 |
53,107 |
+771 |
Mar09 |
080917 |
78.85 |
79.00 |
77.35 |
78.98 |
+0.80 |
0 |
737 |
+0 |
Jun09 |
080917 |
78.31 |
78.31 |
76.73 |
78.31 |
+0.87 |
0 |
9 |
+0 |
Total Volume and Open Interest |
54,470 |
53,874 |
+779 |
British Pound(CME) |
Dec08 |
080917 |
177.08 |
181.70 |
176.77 |
181.55 |
+4.07 |
65,842 |
103,750 |
+258 |
Mar09 |
080917 |
176.27 |
180.49 |
176.00 |
180.49 |
+4.09 |
11 |
1,153 |
+1 |
Jun09 |
080917 |
175.29 |
179.54 |
175.02 |
179.54 |
+4.11 |
3 |
1,006 |
+3 |
Total Volume and Open Interest |
65,856 |
105,913 |
+262 |
Canadian Dollar(CME) |
Dec08 |
080917 |
93.27 |
94.16 |
92.57 |
93.88 |
+0.35 |
31,805 |
89,450 |
+1,693 |
Mar09 |
080917 |
93.42 |
94.02 |
92.61 |
93.88 |
+0.42 |
57 |
1,795 |
+25 |
Jun09 |
080917 |
93.36 |
93.93 |
92.57 |
93.88 |
+0.49 |
0 |
1,504 |
+0 |
Sep09 |
080917 |
93.88 |
93.91 |
92.56 |
93.88 |
+0.56 |
1 |
3,336 |
+0 |
Total Volume and Open Interest |
31,863 |
96,369 |
-47,944 |
Japanese Yen(CME) |
Dec08 |
080917 |
95.43 |
96.75 |
94.33 |
96.04 |
+0.95 |
191,066 |
127,814 |
+5,796 |
Mar09 |
080917 |
95.86 |
96.99 |
95.19 |
96.60 |
+1.02 |
6 |
909 |
+2 |
Jun09 |
080917 |
96.36 |
97.49 |
95.86 |
97.11 |
+1.04 |
0 |
3,404 |
+0 |
Total Volume and Open Interest |
191,072 |
132,133 |
+5,798 |
Swiss Franc(CME) |
Dec08 |
080917 |
89.16 |
91.49 |
89.10 |
91.37 |
+1.98 |
70,598 |
38,441 |
-1,599 |
Mar09 |
080917 |
89.75 |
91.55 |
89.44 |
91.55 |
+2.08 |
2 |
299 |
+0 |
Jun09 |
080917 |
91.73 |
91.73 |
89.49 |
91.73 |
+2.21 |
0 |
290 |
+0 |
Total Volume and Open Interest |
70,600 |
39,036 |
-1,599 |
EuroFX(CME) |
Dec08 |
080917 |
140.55 |
143.81 |
140.42 |
143.71 |
+2.62 |
233,549 |
140,929 |
+3,627 |
Mar09 |
080917 |
140.07 |
143.17 |
139.96 |
143.11 |
+2.74 |
393 |
727 |
+15 |
Jun09 |
080917 |
139.50 |
142.53 |
139.39 |
142.53 |
+2.82 |
0 |
256 |
+0 |
Total Volume and Open Interest |
233,942 |
142,148 |
+3,642 |
Mexican Peso(CME) |
Oct08 |
080917 |
921.0 |
928.8 |
921.0 |
921.0 |
-7.8 |
|
|
|
Nov08 |
080917 |
917.0 |
924.8 |
917.0 |
917.0 |
-7.8 |
|
|
|
Total Volume and Open Interest |
9,531 |
50,220 |
+297 |
Brazilian Real(CME) |
Oct08 |
080917 |
533.90 |
547.50 |
533.90 |
533.90 |
-13.60 |
0 |
2 |
+0 |
Nov08 |
080917 |
529.20 |
542.80 |
529.20 |
529.20 |
-13.60 |
|
|
|
Dec08 |
080917 |
530.00 |
530.00 |
520.00 |
525.10 |
-13.40 |
571 |
3,929 |
+82 |
Jan09 |
080917 |
520.70 |
534.30 |
520.70 |
520.70 |
-13.60 |
|
|
|
Total Volume and Open Interest |
571 |
4,478 |
+82 |
30-Year T-Bonds(CBOT) |
Sep08 |
080917 |
121~290 |
124~050 |
121~230 |
122~290 |
+0~110 |
15,892 |
18,410 |
-10,247 |
Dec08 |
080917 |
121~250 |
123~100 |
120~210 |
121~300 |
+0~100 |
545,187 |
888,937 |
-14,386 |
Mar09 |
080917 |
120~100 |
122~010 |
120~100 |
120~290 |
+0~090 |
242 |
1,277 |
+25 |
Total Volume and Open Interest |
561,329 |
908,645 |
-24,608 |
10-Year T-Notes(CBOT) |
Sep08 |
080917 |
118~235 |
120~130 |
118~160 |
119~315 |
+1~000 |
19,159 |
32,133 |
-5,473 |
Dec08 |
080917 |
118~015 |
119~020 |
117~025 |
118~180 |
+0~275 |
1,543,836 |
1,691,063 |
+49,415 |
Mar09 |
080917 |
117~160 |
118~000 |
116~195 |
117~150 |
+0~275 |
22 |
15 |
+11 |
Total Volume and Open Interest |
1,563,017 |
1,723,211 |
+43,953 |
5-Year T-Notes(CBOT) |
Sep08 |
080917 |
115~013 |
115~013 |
115~013 |
115~013 |
+0~108 |
10,908 |
0 |
+0 |
Dec08 |
080917 |
113~098 |
114~065 |
113~098 |
114~050 |
+0~108 |
1,074,730 |
0 |
+0 |
Mar09 |
080917 |
113~099 |
113~099 |
112~119 |
113~099 |
+0~108 |
|
|
|
Total Volume and Open Interest |
1,230,960 |
1,468,401 |
-53,089 |
2 Year T-Notes(CBOT) |
Sep08 |
080917 |
107~023 |
107~094 |
107~008 |
107~087 |
+0~064 |
25,041 |
28,167 |
-7,245 |
Dec08 |
080917 |
107~024 |
107~073 |
106~106 |
107~063 |
+0~067 |
582,571 |
764,469 |
-4,366 |
Mar09 |
080917 |
107~063 |
107~063 |
106~124 |
107~063 |
+0~067 |
|
|
|
Total Volume and Open Interest |
607,612 |
792,636 |
-11,611 |
Eurodollars(CME) |
Dec08 |
080917 |
97.085 |
97.090 |
96.570 |
96.855 |
-0.230 |
648,386 |
1,643,920 |
+2,776 |
Mar09 |
080917 |
97.485 |
97.495 |
97.065 |
97.240 |
-0.205 |
663,231 |
1,507,963 |
-516 |
Jun09 |
080917 |
97.470 |
97.520 |
97.290 |
97.375 |
-0.060 |
682,320 |
1,141,984 |
-50,987 |
Sep09 |
080917 |
97.420 |
97.580 |
97.205 |
97.495 |
+0.155 |
655,364 |
1,000,921 |
-19,344 |
Dec09 |
080917 |
97.140 |
97.340 |
96.910 |
97.290 |
+0.260 |
602,684 |
843,156 |
-23,999 |
Mar10 |
080917 |
96.965 |
97.170 |
96.720 |
97.140 |
+0.310 |
419,420 |
513,958 |
-30,563 |
Jun10 |
080917 |
96.640 |
96.885 |
96.455 |
96.835 |
+0.270 |
299,723 |
279,860 |
-10,772 |
Sep10 |
080917 |
96.405 |
96.590 |
96.230 |
96.535 |
+0.200 |
230,508 |
225,962 |
-17,795 |
Dec10 |
080917 |
96.100 |
96.270 |
96.010 |
96.210 |
+0.085 |
111,192 |
211,647 |
-2,398 |
Mar11 |
080917 |
95.930 |
96.160 |
95.925 |
96.090 |
+0.070 |
84,857 |
173,223 |
+3,090 |
Jun11 |
080917 |
95.865 |
96.050 |
95.865 |
95.990 |
+0.050 |
74,088 |
164,420 |
+3,512 |
Sep11 |
080917 |
95.875 |
95.995 |
95.845 |
95.935 |
+0.040 |
64,322 |
131,763 |
+4,154 |
Dec11 |
080917 |
95.805 |
95.935 |
95.795 |
95.875 |
+0.040 |
33,059 |
114,088 |
+2,304 |
Mar12 |
080917 |
95.830 |
95.915 |
95.760 |
95.845 |
+0.040 |
20,574 |
112,945 |
+1,942 |
Jun12 |
080917 |
95.695 |
95.845 |
95.695 |
95.785 |
+0.035 |
16,126 |
78,486 |
-1,253 |
Sep12 |
080917 |
95.680 |
95.810 |
95.670 |
95.740 |
+0.030 |
17,193 |
58,974 |
-882 |
Dec12 |
080917 |
95.610 |
95.720 |
95.605 |
95.675 |
+0.020 |
8,384 |
63,549 |
-318 |
Mar13 |
080917 |
95.570 |
95.670 |
95.570 |
95.630 |
+0.010 |
13,776 |
45,446 |
+1,264 |
Total Volume and Open Interest |
4,749,414 |
8,592,308 |
-98,971 |
30 Day Federal Funds(CBOT) |
Sep08 |
080917 |
98.035 |
98.143 |
98.027 |
98.110 |
+0.058 |
30,650 |
81,078 |
+3,264 |
Oct08 |
080917 |
98.085 |
98.330 |
98.065 |
98.280 |
+0.200 |
94,618 |
128,454 |
+3,940 |
Nov08 |
080917 |
98.125 |
98.385 |
98.120 |
98.350 |
+0.195 |
68,666 |
141,346 |
-3,004 |
Dec08 |
080917 |
98.155 |
98.420 |
98.150 |
98.380 |
+0.190 |
41,936 |
93,419 |
+3,556 |
Jan09 |
080917 |
98.170 |
98.445 |
98.155 |
98.385 |
+0.175 |
18,549 |
51,824 |
-2,268 |
Feb09 |
080917 |
98.165 |
98.480 |
98.165 |
98.390 |
+0.160 |
16,568 |
65,766 |
-3,396 |
Total Volume and Open Interest |
280,331 |
605,357 |
+391 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080917 |
98.035 |
98.143 |
98.027 |
98.098 |
+0.045 |
29,335 |
81,078 |
+3,264 |
Oct08 |
080917 |
98.085 |
98.330 |
98.065 |
98.185 |
+0.105 |
92,827 |
128,511 |
+4,008 |
Nov08 |
080917 |
98.125 |
98.385 |
98.120 |
98.240 |
+0.085 |
67,294 |
141,546 |
-2,724 |
Dec08 |
080917 |
98.155 |
98.420 |
98.150 |
98.300 |
+0.110 |
40,843 |
93,145 |
+3,294 |
Jan09 |
080917 |
98.170 |
98.445 |
98.155 |
98.295 |
+0.085 |
18,549 |
51,824 |
-2,268 |
Feb09 |
080917 |
98.165 |
98.480 |
98.165 |
98.375 |
+0.145 |
16,237 |
65,742 |
-3,402 |
Total Volume and Open Interest |
274,429 |
602,395 |
+4,515 |
3-Mth Euro-Yen(CME) |
Dec08 |
080917 |
99.165 |
99.165 |
99.160 |
99.160 |
-0.045 |
521 |
3,284 |
+236 |
Mar09 |
080917 |
99.205 |
99.205 |
99.205 |
99.205 |
-0.045 |
200 |
2,322 |
+0 |
Jun09 |
080917 |
99.200 |
99.200 |
99.200 |
99.200 |
-0.020 |
0 |
486 |
+0 |
Sep09 |
080917 |
99.145 |
99.145 |
99.145 |
99.145 |
-0.020 |
0 |
510 |
+0 |
Dec09 |
080917 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
0 |
100 |
+0 |
Mar10 |
080917 |
98.970 |
98.970 |
98.970 |
98.970 |
-0.030 |
|
|
|
Jun10 |
080917 |
98.920 |
98.920 |
98.920 |
98.920 |
-0.030 |
|
|
|
Sep10 |
080917 |
98.865 |
98.865 |
98.865 |
98.865 |
-0.040 |
|
|
|
Dec10 |
080917 |
98.970 |
98.970 |
98.970 |
98.970 |
+0.035 |
|
|
|
Mar11 |
080917 |
98.970 |
98.970 |
98.970 |
98.970 |
+0.035 |
|
|
|
Total Volume and Open Interest |
721 |
6,702 |
+236 |
3-Mth Euro-Yen(SGX) |
Dec08 |
080917 |
99.17 |
99.17 |
99.16 |
99.16 |
-0.04 |
120 |
19,433 |
-77 |
Mar09 |
080917 |
99.21 |
99.22 |
99.18 |
99.21 |
-0.04 |
333 |
10,735 |
-220 |
Jun09 |
080917 |
99.19 |
99.21 |
99.18 |
99.20 |
-0.02 |
343 |
5,282 |
-231 |
Sep09 |
080917 |
99.14 |
99.19 |
99.14 |
99.14 |
-0.02 |
0 |
1,989 |
+0 |
Dec09 |
080917 |
99.08 |
99.14 |
99.08 |
99.08 |
+0.04 |
0 |
582 |
+0 |
Mar10 |
080917 |
98.97 |
98.97 |
98.97 |
98.97 |
+0.04 |
0 |
450 |
+0 |
Jun10 |
080917 |
98.92 |
98.92 |
98.92 |
98.92 |
+0.03 |
0 |
500 |
+0 |
Sep10 |
080917 |
98.88 |
98.88 |
98.88 |
98.88 |
+0.04 |
0 |
252 |
+0 |
Total Volume and Open Interest |
796 |
43,133 |
-528 |
Japanese Gov't Bonds(SGX) |
Dec08 |
080917 |
138.82 |
138.92 |
138.06 |
138.57 |
-0.85 |
5,238 |
16,636 |
+391 |
Mar09 |
080917 |
138.57 |
138.57 |
138.57 |
138.57 |
-0.85 |
|
|
|
Jun09 |
080917 |
138.57 |
138.57 |
138.57 |
138.57 |
-0.85 |
|
|
|
Total Volume and Open Interest |
5,238 |
16,636 |
+391 |
Euro-Bund(EUREX) |
Dec08 |
080917 |
115.05 |
115.84 |
114.73 |
115.32 |
-0.11 |
1,558,015 |
1,278,237 |
+91,367 |
Mar09 |
080917 |
115.67 |
116.24 |
115.30 |
115.79 |
-0.12 |
534 |
34 |
+3 |
Jun09 |
080917 |
116.24 |
116.24 |
116.24 |
116.24 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,558,549 |
1,278,271 |
+91,370 |
Euro-Bobl(EUREX) |
Dec08 |
080917 |
109.60 |
110.35 |
109.26 |
109.85 |
+0.06 |
935,004 |
1,032,984 |
+50,828 |
Mar09 |
080917 |
110.15 |
110.15 |
110.15 |
110.15 |
+0.06 |
426 |
0 |
+0 |
Jun09 |
080917 |
110.36 |
110.36 |
110.36 |
110.36 |
+0.06 |
|
|
|
Total Volume and Open Interest |
935,430 |
1,032,984 |
+50,828 |
3-Mth Euribor(EUREX) |
Sep08 |
080915 |
95.040 |
95.040 |
95.035 |
95.035 |
unch |
2,385 |
23,488 |
-827 |
Dec08 |
080917 |
94.960 |
94.980 |
94.830 |
94.885 |
-0.135 |
1,696 |
18,226 |
-799 |
Mar09 |
080917 |
95.320 |
95.335 |
95.220 |
95.220 |
-0.150 |
962 |
5,379 |
-464 |
Total Volume and Open Interest |
3,554 |
31,309 |
-1,639 |
Long Gilt(LIFFE) |
Sep08 |
080917 |
109~30 |
110~08 |
109~27 |
110~08 |
+0~06 |
107 |
21,742 |
-85 |
Dec08 |
080917 |
112~08 |
112~25 |
111~32 |
112~17 |
+0~04 |
146,650 |
322,027 |
+11,972 |
Total Volume and Open Interest |
146,757 |
343,769 |
+11,887 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080917 |
94.17 |
94.19 |
94.09 |
94.13 |
-0.08 |
121,500 |
305,742 |
-27,297 |
Dec08 |
080917 |
94.36 |
94.36 |
94.08 |
94.14 |
-0.28 |
105,182 |
480,364 |
-17,165 |
Mar09 |
080917 |
94.98 |
95.07 |
94.79 |
94.82 |
-0.25 |
119,090 |
481,092 |
-20,578 |
Jun09 |
080917 |
95.21 |
95.28 |
95.02 |
95.08 |
-0.20 |
100,164 |
353,396 |
+8,916 |
Sep09 |
080917 |
95.31 |
95.37 |
95.18 |
95.24 |
-0.14 |
113,678 |
298,687 |
+7,000 |
Dec09 |
080917 |
95.18 |
95.21 |
95.00 |
95.06 |
-0.17 |
91,166 |
250,462 |
-11,541 |
Total Volume and Open Interest |
722,371 |
2,513,493 |
-78,179 |
3-Mth Euribor(LIFFE) |
Dec08 |
080917 |
94.955 |
94.985 |
94.830 |
94.885 |
-0.135 |
299,704 |
775,566 |
+11,531 |
Mar09 |
080917 |
95.305 |
95.350 |
95.190 |
95.220 |
-0.150 |
236,265 |
558,096 |
-3,399 |
Jun09 |
080917 |
95.530 |
95.580 |
95.425 |
95.455 |
-0.135 |
229,956 |
446,733 |
+27,160 |
Total Volume and Open Interest |
1,453,460 |
3,310,029 |
+77,952 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080911 |
92.78 |
92.81 |
92.70 |
92.79 |
unch |
21,793 |
1,500 |
-254,833 |
Dec08 |
080917 |
93.37 |
93.39 |
93.14 |
93.18 |
-0.18 |
42,491 |
585,309 |
+131 |
Mar09 |
080917 |
93.69 |
93.70 |
93.44 |
93.46 |
-0.21 |
29,667 |
250,735 |
+3,858 |
Jun09 |
080917 |
93.84 |
93.84 |
93.55 |
93.57 |
-0.25 |
23,128 |
161,823 |
+6,093 |
Sep09 |
080917 |
93.89 |
93.89 |
93.60 |
93.62 |
-0.26 |
8,843 |
95,708 |
+1,232 |
Dec09 |
080917 |
93.90 |
93.90 |
93.63 |
93.64 |
-0.24 |
2,806 |
63,720 |
+385 |
Mar10 |
080917 |
93.81 |
93.85 |
93.64 |
93.67 |
-0.21 |
1,989 |
25,673 |
+7 |
Jun10 |
080917 |
93.79 |
93.79 |
93.65 |
93.68 |
-0.19 |
865 |
16,533 |
-516 |
Sep10 |
080917 |
93.74 |
93.74 |
93.63 |
93.66 |
-0.18 |
1,419 |
6,131 |
-35 |
Dec10 |
080917 |
93.63 |
93.63 |
93.63 |
93.63 |
-0.17 |
400 |
2,063 |
-425 |
Total Volume and Open Interest |
111,608 |
1,209,328 |
+10,730 |
10-Year Aus T-Bonds(SFE) |
Dec08 |
080917 |
94.58 |
94.61 |
94.41 |
94.47 |
-0.12 |
49,764 |
438,008 |
+18,033 |
Mar09 |
080917 |
94.33 |
94.33 |
94.33 |
94.33 |
-0.12 |
|
|
|
Total Volume and Open Interest |
49,764 |
438,008 |
|
3-Year Aus T-Bonds(SFE) |
Dec08 |
080917 |
94.81 |
94.81 |
94.57 |
94.67 |
-0.14 |
147,941 |
629,251 |
+51,643 |
Mar09 |
080917 |
94.44 |
94.44 |
94.44 |
94.44 |
-0.13 |
|
|
|
Total Volume and Open Interest |
147,941 |
629,251 |
|
Gold(CMX) |
Oct08 |
080917 |
774.8 |
869.2 |
774.8 |
847.1 |
+70.0 |
6,711 |
28,489 |
-483 |
Dec08 |
080917 |
781.5 |
872.9 |
777.5 |
850.5 |
+70.0 |
170,035 |
242,034 |
-4,104 |
Feb09 |
080917 |
791.5 |
875.9 |
786.6 |
854.3 |
+70.3 |
4,394 |
23,767 |
-605 |
Apr09 |
080917 |
794.6 |
858.0 |
790.9 |
857.6 |
+70.7 |
1,951 |
17,809 |
+438 |
Jun09 |
080917 |
798.7 |
881.9 |
795.2 |
860.9 |
+71.1 |
744 |
21,768 |
-185 |
Aug09 |
080917 |
855.0 |
864.1 |
855.0 |
864.1 |
+71.4 |
450 |
15,208 |
+150 |
Oct09 |
080917 |
857.5 |
867.2 |
857.5 |
867.2 |
+71.7 |
100 |
4,510 |
+0 |
Dec09 |
080917 |
806.6 |
889.6 |
803.4 |
870.4 |
+71.9 |
379 |
14,298 |
+66 |
Feb10 |
080917 |
873.9 |
873.9 |
873.9 |
873.9 |
+72.1 |
0 |
402 |
+0 |
Apr10 |
080917 |
877.4 |
877.4 |
877.4 |
877.4 |
+72.3 |
0 |
35 |
+0 |
Jun10 |
080917 |
812.1 |
881.0 |
812.1 |
881.0 |
+72.6 |
170 |
4,088 |
+105 |
Total Volume and Open Interest |
185,422 |
393,814 |
-4,572 |
Silver(CMX) |
Sep08 |
080917 |
1073.0 |
1209.5 |
1073.0 |
1162.0 |
+115.8 |
45 |
346 |
-36 |
Dec08 |
080917 |
1052.0 |
1217.0 |
1043.5 |
1167.5 |
+115.8 |
35,735 |
72,163 |
-1,413 |
Mar09 |
080917 |
1067.0 |
1219.5 |
1067.0 |
1174.7 |
+115.6 |
1,851 |
12,213 |
+73 |
May09 |
080917 |
1155.0 |
1219.0 |
1155.0 |
1179.2 |
+115.6 |
26 |
5,437 |
-7 |
Jul09 |
080917 |
1127.0 |
1228.0 |
1127.0 |
1183.7 |
+115.6 |
72 |
6,098 |
-48 |
Sep09 |
080917 |
1102.5 |
1187.8 |
1101.5 |
1187.8 |
+115.5 |
54 |
1,982 |
+22 |
Dec09 |
080917 |
1089.5 |
1235.0 |
1088.0 |
1194.8 |
+115.3 |
231 |
5,652 |
-80 |
Total Volume and Open Interest |
38,456 |
112,340 |
-1,628 |
Platinum(NYMEX) |
Oct08 |
080917 |
1070.0 |
1137.5 |
1066.0 |
1086.3 |
+17.8 |
2,616 |
8,984 |
-264 |
Jan09 |
080917 |
1082.3 |
1139.9 |
1080.0 |
1094.0 |
+17.8 |
547 |
4,350 |
+314 |
Apr09 |
080917 |
1121.3 |
1121.3 |
1099.5 |
1099.5 |
+18.7 |
2 |
71 |
+2 |
Total Volume and Open Interest |
3,165 |
13,405 |
+52 |
Palladium(NYMEX) |
Sep08 |
080917 |
228.40 |
234.25 |
225.60 |
225.60 |
+1.60 |
1 |
47 |
+0 |
Dec08 |
080917 |
227.00 |
250.00 |
224.30 |
227.10 |
+1.10 |
1,124 |
14,317 |
-17 |
Mar09 |
080917 |
229.80 |
246.20 |
227.90 |
227.90 |
+0.90 |
18 |
213 |
+1 |
Total Volume and Open Interest |
1,143 |
14,577 |
-16 |
Copper(CMX) |
Sep08 |
080917 |
311.60 |
312.00 |
307.00 |
307.10 |
-4.20 |
491 |
1,866 |
-69 |
Dec08 |
080917 |
308.40 |
312.50 |
303.15 |
304.25 |
-4.65 |
18,850 |
46,937 |
-1,860 |
Mar09 |
080917 |
308.00 |
311.00 |
303.70 |
304.55 |
-5.05 |
1,161 |
14,114 |
+362 |
May09 |
080917 |
308.25 |
308.30 |
303.90 |
303.90 |
-5.00 |
169 |
1,368 |
+14 |
Jul09 |
080917 |
305.00 |
305.00 |
303.25 |
303.25 |
-4.95 |
51 |
935 |
-3 |
Total Volume and Open Interest |
21,341 |
76,698 |
-1,431 |
DJIA Index(CBOT) |
Sep08 |
080917 |
11004 |
11148 |
10590 |
10659 |
-393 |
11,855 |
38,409 |
+4,385 |
Dec08 |
080917 |
11038 |
11135 |
10595 |
10664 |
-381 |
12,565 |
22,863 |
+2,950 |
Mar09 |
080917 |
10659 |
11044 |
10659 |
10659 |
-385 |
0 |
3 |
+0 |
Jun09 |
080917 |
10659 |
11057 |
10659 |
10659 |
-398 |
|
|
|
Total Volume and Open Interest |
24,420 |
61,275 |
+7,335 |
E-mini DJIA Index(CBOT) |
Sep08 |
080917 |
11037 |
11147 |
10591 |
10659 |
-393 |
59,004 |
77,308 |
-8,272 |
Dec08 |
080917 |
11050 |
11143 |
10590 |
10664 |
-381 |
414,788 |
69,692 |
+15,846 |
Mar09 |
080917 |
10860 |
11100 |
10656 |
10659 |
-385 |
57 |
99 |
+32 |
Jun09 |
080917 |
10659 |
10659 |
10659 |
10659 |
-398 |
0 |
2 |
+0 |
Total Volume and Open Interest |
473,849 |
147,101 |
+7,606 |
S & P 500(CME) |
Sep08 |
080917 |
1190.50 |
1197.50 |
1155.00 |
1160.70 |
-53.60 |
84,480 |
228,725 |
-22,431 |
Dec08 |
080917 |
1217.60 |
1229.40 |
1157.00 |
1162.90 |
-53.30 |
141,771 |
445,814 |
+47,265 |
Mar09 |
080917 |
1200.00 |
1200.00 |
1162.00 |
1164.90 |
-52.80 |
132 |
2,515 |
+43 |
Jun09 |
080917 |
1166.40 |
1194.70 |
1166.40 |
1166.40 |
-52.30 |
0 |
2,631 |
+0 |
Total Volume and Open Interest |
226,383 |
680,491 |
+24,877 |
S & P 500 E-Mini(Globex) |
Sep08 |
080917 |
1215.50 |
1227.75 |
1154.50 |
1160.75 |
-53.50 |
1,159,272 |
1,343,316 |
-154,913 |
Dec08 |
080917 |
1217.75 |
1229.50 |
1157.00 |
1163.00 |
-53.25 |
4,919,112 |
1,857,101 |
+309,734 |
Total Volume and Open Interest |
6,078,506 |
3,205,598 |
+154,904 |
NASDAQ 100(CME) |
Sep08 |
080917 |
1701.50 |
1706.00 |
1634.00 |
1640.80 |
-85.50 |
8,599 |
23,707 |
-460 |
Dec08 |
080917 |
1732.50 |
1746.80 |
1639.00 |
1647.00 |
-86.00 |
12,307 |
15,922 |
+5,599 |
Mar09 |
080917 |
1654.50 |
1655.50 |
1654.50 |
1654.50 |
-86.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
20,906 |
39,653 |
+5,139 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080917 |
1730.00 |
1739.80 |
1634.30 |
1640.80 |
-85.50 |
136,486 |
216,443 |
-26,721 |
Dec08 |
080917 |
1734.30 |
1747.80 |
1639.80 |
1647.00 |
-86.00 |
737,643 |
218,185 |
+55,935 |
Total Volume and Open Interest |
874,129 |
434,630 |
+29,214 |
S & P Midcap 400(CME) |
Sep08 |
080917 |
737.05 |
737.05 |
735.10 |
737.05 |
-38.05 |
1,675 |
7,486 |
+892 |
Dec08 |
080917 |
761.00 |
781.20 |
734.50 |
737.50 |
-38.60 |
1,732 |
3,737 |
+1,538 |
Mar09 |
080917 |
744.80 |
744.80 |
743.40 |
744.80 |
-38.60 |
|
|
|
Total Volume and Open Interest |
3,407 |
11,223 |
+2,430 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080917 |
714.70 |
721.10 |
675.00 |
681.00 |
-32.90 |
123,807 |
499,575 |
-436 |
Dec08 |
080724 |
816.80 |
816.80 |
792.60 |
796.30 |
+156.00 |
|
|
|
Total Volume and Open Interest |
288,105 |
630,143 |
|
Nikkei 225(CME) |
Dec08 |
080917 |
11550 |
11620 |
11230 |
11325 |
-435 |
30,282 |
54,885 |
+1,299 |
Mar09 |
080917 |
11320 |
11355 |
11320 |
11320 |
-435 |
|
|
|
Total Volume and Open Interest |
30,282 |
54,885 |
+1,299 |
Nikkei 225(SGX) |
Dec08 |
080917 |
11705 |
11840 |
11655 |
11690 |
+90 |
122,955 |
197,180 |
+19,047 |
Mar09 |
080917 |
11795 |
11840 |
11675 |
11695 |
+140 |
100 |
58 |
+45 |
Jun09 |
080917 |
11620 |
11620 |
11620 |
11620 |
+140 |
0 |
168 |
+0 |
Total Volume and Open Interest |
123,055 |
197,812 |
+19,092 |
CAC 40(EURONEXT) |
Sep08 |
080917 |
4127.5 |
4164.5 |
3966.0 |
3998.5 |
-92.5 |
425,410 |
770,088 |
+79,390 |
Oct08 |
080917 |
4131.5 |
4175.5 |
3980.5 |
4012.0 |
-92.5 |
194,266 |
257,838 |
+131,086 |
Nov08 |
080917 |
4132.0 |
4149.0 |
4011.5 |
4014.5 |
-92.5 |
3 |
67 |
+3 |
Total Volume and Open Interest |
631,711 |
1,051,183 |
+220,549 |
Hang Seng Index(HKFE) |
Sep08 |
080917 |
18700 |
18729 |
17561 |
17689 |
-536 |
101,258 |
119,315 |
+2,332 |
Oct08 |
080917 |
18711 |
18739 |
17580 |
17733 |
-501 |
1,831 |
1,036 |
+180 |
Total Volume and Open Interest |
103,324 |
121,516 |
+2,574 |
DAX(EUREX) |
Sep08 |
080917 |
6007.5 |
6047.0 |
5783.5 |
5827.0 |
-122.5 |
388,467 |
155,620 |
-24,551 |
Dec08 |
080917 |
6042.0 |
6110.0 |
5844.5 |
5887.0 |
-127.0 |
68,382 |
85,403 |
+43,269 |
Mar09 |
080917 |
6142.5 |
6178.0 |
5911.5 |
5954.0 |
-127.0 |
6,317 |
8,554 |
+226 |
Total Volume and Open Interest |
463,166 |
249,577 |
+18,944 |
FT-SE 100(EURONEXT) |
Sep08 |
080917 |
5065.50 |
5122.50 |
4880.50 |
4910.00 |
-101.50 |
475,538 |
318,526 |
-137,493 |
Dec08 |
080917 |
5100.00 |
5159.00 |
4915.50 |
4946.50 |
-95.00 |
258,388 |
296,230 |
+171,302 |
Mar09 |
080917 |
5077.00 |
5077.00 |
4942.00 |
4942.00 |
-92.50 |
5 |
4,310 |
-1 |
Total Volume and Open Interest |
733,931 |
619,091 |
+33,808 |
SPI 200(SFE) |
Sep08 |
080917 |
4760.0 |
4837.0 |
4627.0 |
4731.0 |
-18.0 |
89,684 |
290,744 |
-25,603 |
Dec08 |
080917 |
4800.0 |
4883.0 |
4678.0 |
4776.0 |
-19.0 |
58,559 |
216,990 |
+48,402 |
Mar09 |
080917 |
4806.0 |
4806.0 |
4700.0 |
4767.0 |
-21.0 |
10 |
1,474 |
+5 |
Total Volume and Open Interest |
148,609 |
511,232 |
+22,920 |
GSCI(CME) |
Oct08 |
080917 |
601.00 |
621.00 |
595.00 |
620.00 |
+28.00 |
1,033 |
14,384 |
+741 |
Nov08 |
080917 |
623.00 |
623.00 |
594.50 |
623.00 |
+28.00 |
|
|
|
Dec08 |
080917 |
628.00 |
628.00 |
600.50 |
628.00 |
+27.00 |
|
|
|
Total Volume and Open Interest |
1,033 |
14,384 |
|
Reuters CCI(ICE) |
Nov08 |
080917 |
464.90 |
474.00 |
463.20 |
473.00 |
+17.00 |
7 |
991 |
-2 |
Jan09 |
080917 |
470.15 |
480.00 |
470.15 |
480.00 |
+17.00 |
6 |
404 |
-1 |
Feb09 |
080917 |
479.00 |
479.00 |
479.00 |
479.00 |
+17.00 |
2 |
12 |
+0 |
Total Volume and Open Interest |
3 |
3 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|