|
 |
| MRCI's Free Historical Futures Prices |
| Daily Futures Price Listing Mon December 10, 2007 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan08 |
071210 |
1117.50 |
1127.50 |
1115.00 |
1125.75 |
+6.00 |
11,875 |
235,850 |
+0 |
| Mar08 |
071210 |
1136.75 |
1145.00 |
1132.75 |
1144.25 |
+5.50 |
10,284 |
136,723 |
+0 |
| May08 |
071210 |
1146.50 |
1155.25 |
1141.50 |
1154.25 |
+7.75 |
5,323 |
45,105 |
+0 |
| Jul08 |
071210 |
1148.50 |
1156.00 |
1144.00 |
1154.50 |
+5.00 |
3,628 |
55,743 |
+0 |
| Aug08 |
071210 |
1132.25 |
1135.00 |
1121.00 |
1134.00 |
+6.00 |
627 |
3,831 |
+0 |
| Sep08 |
071210 |
1092.00 |
1096.00 |
1085.50 |
1094.00 |
+4.00 |
2 |
1,788 |
+0 |
| Nov08 |
071210 |
1050.00 |
1057.00 |
1046.00 |
1055.25 |
+1.75 |
2,086 |
93,057 |
+0 |
| Total Volume and Open Interest |
165,398 |
588,778 |
+0 |
| Soybean Meal(CBOT) |
| Dec07 |
071210 |
309.80 |
311.50 |
307.20 |
311.50 |
+1.00 |
1,181 |
3,361 |
+0 |
| Jan08 |
071210 |
311.40 |
314.50 |
309.40 |
313.90 |
+1.20 |
8,381 |
58,456 |
+0 |
| Mar08 |
071210 |
316.90 |
320.40 |
315.00 |
319.60 |
+1.40 |
5,784 |
79,750 |
+0 |
| May08 |
071210 |
316.90 |
321.50 |
315.50 |
321.20 |
+2.50 |
3,560 |
40,574 |
+0 |
| Jul08 |
071210 |
316.70 |
319.00 |
314.80 |
318.70 |
+1.20 |
2,375 |
29,819 |
+0 |
| Aug08 |
071210 |
309.90 |
312.00 |
307.50 |
310.50 |
+2.50 |
424 |
7,156 |
+0 |
| Sep08 |
071210 |
296.70 |
300.00 |
294.80 |
300.00 |
+2.00 |
216 |
4,757 |
+0 |
| Oct08 |
071210 |
281.40 |
284.00 |
275.80 |
283.70 |
+1.70 |
27 |
4,884 |
+0 |
| Total Volume and Open Interest |
56,169 |
247,579 |
+0 |
| Soybean Oil(CBOT) |
| Dec07 |
071210 |
45.12 |
45.54 |
45.11 |
45.35 |
+0.05 |
886 |
2,202 |
+0 |
| Jan08 |
071210 |
45.68 |
46.04 |
45.46 |
45.76 |
+0.06 |
11,121 |
116,037 |
+0 |
| Mar08 |
071210 |
46.26 |
46.62 |
46.12 |
46.42 |
+0.09 |
5,176 |
93,708 |
+0 |
| May08 |
071210 |
46.66 |
47.00 |
46.60 |
47.00 |
+0.15 |
2,100 |
31,843 |
+0 |
| Jul08 |
071210 |
47.08 |
47.38 |
46.96 |
47.28 |
+0.07 |
2,452 |
27,308 |
+0 |
| Aug08 |
071210 |
47.20 |
47.30 |
47.00 |
47.30 |
+0.15 |
14 |
4,303 |
+0 |
| Sep08 |
071210 |
46.95 |
47.05 |
46.92 |
47.00 |
unch |
68 |
3,980 |
+0 |
| Oct08 |
071210 |
46.60 |
46.60 |
46.25 |
46.43 |
-0.07 |
83 |
4,762 |
+0 |
| Total Volume and Open Interest |
69,054 |
303,013 |
+0 |
| Canola(WCE) |
| Jan08 |
071210 |
481.0 |
486.8 |
480.7 |
484.0 |
+1.9 |
8,197 |
78,617 |
+0 |
| Mar08 |
071210 |
492.7 |
498.9 |
492.7 |
495.5 |
+1.3 |
5,265 |
32,108 |
+0 |
| May08 |
071210 |
503.2 |
506.4 |
502.7 |
502.9 |
+1.3 |
450 |
7,074 |
+0 |
| Jul08 |
071210 |
507.0 |
511.9 |
506.8 |
508.4 |
+0.5 |
293 |
10,897 |
+0 |
| Total Volume and Open Interest |
14,834 |
153,694 |
+0 |
| Corn(CBOT) |
| Dec07 |
071210 |
399.50 |
402.25 |
398.25 |
400.50 |
+1.00 |
6,191 |
15,520 |
+0 |
| Mar08 |
071210 |
415.75 |
419.75 |
414.50 |
417.75 |
+0.50 |
15,843 |
559,247 |
+0 |
| May08 |
071210 |
426.75 |
430.00 |
425.00 |
428.00 |
+0.25 |
1,833 |
97,037 |
+0 |
| Jul08 |
071210 |
434.00 |
437.50 |
433.00 |
435.25 |
+0.25 |
828 |
139,001 |
+0 |
| Sep08 |
071210 |
435.00 |
439.00 |
435.00 |
436.50 |
-0.50 |
235 |
25,827 |
+0 |
| Dec08 |
071210 |
437.75 |
442.00 |
437.50 |
439.75 |
-0.75 |
2,285 |
239,669 |
+0 |
| Total Volume and Open Interest |
125,646 |
1,147,598 |
+0 |
| Wheat(CBOT) |
| Dec07 |
071210 |
916.25 |
927.00 |
903.50 |
909.00 |
+5.50 |
1,529 |
2,929 |
+0 |
| Mar08 |
071210 |
927.00 |
949.25 |
925.00 |
929.50 |
+8.00 |
5,898 |
203,496 |
+0 |
| May08 |
071210 |
919.50 |
944.25 |
919.50 |
930.00 |
+11.50 |
1,465 |
39,334 |
+0 |
| Jul08 |
071210 |
803.75 |
830.00 |
803.75 |
824.50 |
+16.50 |
2,550 |
93,872 |
+0 |
| Sep08 |
071210 |
811.00 |
834.00 |
811.00 |
827.50 |
+16.50 |
87 |
18,018 |
+0 |
| Total Volume and Open Interest |
64,252 |
411,927 |
+0 |
| Wheat(KCBT) |
| Dec07 |
071210 |
957.00 |
977.00 |
957.00 |
960.00 |
+11.00 |
411 |
808 |
+0 |
| Mar08 |
071210 |
951.00 |
978.00 |
951.00 |
961.50 |
+11.50 |
6,856 |
77,720 |
+0 |
| May08 |
071210 |
950.00 |
975.00 |
950.00 |
963.50 |
+14.50 |
308 |
5,755 |
+0 |
| Jul08 |
071210 |
830.00 |
856.00 |
830.00 |
849.75 |
+15.75 |
1,966 |
26,977 |
+0 |
| Sep08 |
071210 |
834.50 |
855.00 |
834.50 |
848.00 |
+13.00 |
70 |
5,078 |
+0 |
| Total Volume and Open Interest |
14,203 |
121,684 |
+0 |
| Wheat(MGE) |
| Dec07 |
071210 |
1065.00 |
1067.00 |
1054.00 |
1054.00 |
+11.00 |
656 |
350 |
+0 |
| Mar08 |
071210 |
1007.00 |
1032.50 |
1007.00 |
1018.00 |
+15.50 |
5,283 |
42,633 |
+0 |
| May08 |
071210 |
987.50 |
1004.50 |
987.50 |
991.00 |
+14.00 |
1,254 |
6,370 |
+0 |
| Jul08 |
071210 |
947.00 |
950.50 |
938.00 |
948.00 |
+27.50 |
70 |
2,170 |
+0 |
| Sep08 |
071210 |
850.00 |
873.00 |
850.00 |
866.00 |
+16.00 |
1,251 |
5,357 |
+0 |
| Total Volume and Open Interest |
12,268 |
62,309 |
+0 |
| Oats(CBOT) |
| Dec07 |
071210 |
269.00 |
274.50 |
269.00 |
272.50 |
+6.00 |
71 |
76 |
+0 |
| Mar08 |
071210 |
280.25 |
292.25 |
280.25 |
284.00 |
+3.75 |
187 |
8,988 |
+0 |
| May08 |
071210 |
291.50 |
295.75 |
289.50 |
291.25 |
+2.75 |
203 |
923 |
+0 |
| Jul08 |
071210 |
298.50 |
298.75 |
298.00 |
298.00 |
+1.50 |
56 |
156 |
+0 |
| Total Volume and Open Interest |
1,191 |
10,300 |
+0 |
| Rough Rice(CBOT) |
| Jan08 |
071210 |
13.38 |
13.48 |
13.23 |
13.31 |
-0.07 |
679 |
11,375 |
+0 |
| Mar08 |
071210 |
13.70 |
13.81 |
13.57 |
13.64 |
-0.06 |
644 |
6,071 |
+0 |
| May08 |
071210 |
13.97 |
14.02 |
13.82 |
13.86 |
-0.06 |
0 |
533 |
+0 |
| Jul08 |
071210 |
14.10 |
14.15 |
14.00 |
14.00 |
-0.05 |
0 |
943 |
+0 |
| Total Volume and Open Interest |
3,148 |
20,463 |
+0 |
| Live Cattle(CME) |
| Dec07 |
071210 |
94.150 |
94.600 |
94.050 |
94.400 |
+0.365 |
7,226 |
0 |
-16,214 |
| Feb08 |
071210 |
96.750 |
97.500 |
96.700 |
97.125 |
+0.375 |
14,219 |
0 |
-122,358 |
| Apr08 |
071210 |
98.100 |
98.825 |
98.050 |
98.450 |
+0.350 |
5,759 |
0 |
-59,286 |
| Jun08 |
071210 |
94.250 |
94.375 |
93.950 |
94.250 |
+0.200 |
1,333 |
0 |
-20,558 |
| Aug08 |
071210 |
94.750 |
95.100 |
94.500 |
94.875 |
+0.395 |
626 |
0 |
-12,797 |
| Oct08 |
071210 |
98.800 |
98.800 |
98.250 |
98.750 |
+0.365 |
184 |
0 |
-3,893 |
| Total Volume and Open Interest |
16,968 |
239,670 |
+0 |
| Feeder Cattle(CME) |
| Jan08 |
071210 |
105.775 |
106.700 |
105.500 |
106.125 |
+0.175 |
2,577 |
0 |
-12,212 |
| Mar08 |
071210 |
107.250 |
108.100 |
107.250 |
107.700 |
+0.250 |
2,082 |
0 |
-8,085 |
| Apr08 |
071210 |
109.250 |
110.050 |
109.200 |
109.875 |
+0.325 |
194 |
0 |
-2,683 |
| May08 |
071210 |
110.600 |
111.400 |
110.600 |
111.125 |
+0.325 |
91 |
0 |
-3,568 |
| Aug08 |
071210 |
111.500 |
112.200 |
111.500 |
112.200 |
+0.600 |
28 |
0 |
-1,628 |
| Sep08 |
071210 |
110.650 |
111.300 |
110.650 |
111.300 |
+0.500 |
8 |
0 |
-73 |
| Oct08 |
071210 |
111.300 |
111.300 |
111.300 |
111.300 |
+0.300 |
|
|
|
| Total Volume and Open Interest |
3,283 |
28,261 |
+0 |
| Lean Hogs(CME) |
| Dec07 |
071210 |
55.500 |
55.925 |
55.400 |
55.825 |
+0.340 |
2,456 |
0 |
-16,875 |
| Feb08 |
071210 |
62.050 |
63.950 |
61.800 |
63.350 |
+1.650 |
8,104 |
0 |
-93,049 |
| Apr08 |
071210 |
67.050 |
68.400 |
66.900 |
67.375 |
+0.650 |
1,877 |
0 |
-38,862 |
| May08 |
071210 |
74.000 |
74.000 |
73.600 |
73.975 |
+0.145 |
36 |
0 |
-2,640 |
| Jun08 |
071210 |
76.800 |
77.700 |
76.550 |
77.550 |
+0.450 |
1,214 |
0 |
-27,132 |
| Jul08 |
071210 |
75.650 |
76.150 |
75.500 |
76.050 |
+0.400 |
210 |
0 |
-11,037 |
| Aug08 |
071210 |
74.075 |
74.500 |
73.700 |
74.475 |
+0.475 |
98 |
0 |
-5,029 |
| Oct08 |
071210 |
67.300 |
67.700 |
67.000 |
67.700 |
+0.600 |
103 |
0 |
-4,906 |
| Total Volume and Open Interest |
17,365 |
206,478 |
+0 |
| Pork Bellies(CME) |
| Feb08 |
071210 |
91.450 |
93.000 |
91.350 |
92.475 |
+1.145 |
135 |
0 |
-1,126 |
| Mar08 |
071210 |
91.750 |
92.750 |
91.750 |
91.850 |
+0.850 |
1 |
0 |
-246 |
| May08 |
071210 |
92.100 |
92.100 |
91.900 |
92.100 |
+1.000 |
|
|
|
| Jul08 |
071210 |
91.000 |
91.700 |
91.000 |
91.000 |
+0.300 |
|
|
|
| Aug08 |
071210 |
89.000 |
90.000 |
89.000 |
89.000 |
+0.200 |
|
|
|
| Total Volume and Open Interest |
86 |
1,743 |
+0 |
| Class III Milk(CME) |
| Dec07 |
071210 |
20.40 |
20.55 |
20.30 |
20.46 |
+0.06 |
269 |
0 |
-4,476 |
| Jan08 |
071210 |
18.43 |
18.66 |
18.41 |
18.52 |
+0.11 |
158 |
0 |
-3,592 |
| Feb08 |
071210 |
17.39 |
17.60 |
17.31 |
17.46 |
+0.07 |
133 |
0 |
-3,011 |
| Mar08 |
071210 |
16.80 |
17.00 |
16.80 |
16.85 |
+0.05 |
144 |
0 |
-2,524 |
| Apr08 |
071210 |
16.30 |
16.40 |
16.26 |
16.34 |
+0.08 |
104 |
0 |
-2,279 |
| Total Volume and Open Interest |
1,760 |
29,574 |
+0 |
| Cocoa(ICE) |
| Dec07 |
071210 |
2205 |
2216 |
2205 |
2216 |
+64 |
1 |
527 |
+0 |
| Mar08 |
071210 |
2051 |
2118 |
2048 |
2101 |
+44 |
8,947 |
99,190 |
+0 |
| May08 |
071210 |
2060 |
2125 |
2059 |
2107 |
+40 |
776 |
20,976 |
+0 |
| Jul08 |
071210 |
2066 |
2115 |
2063 |
2115 |
+43 |
824 |
9,357 |
+0 |
| Sep08 |
071210 |
2068 |
2129 |
2067 |
2119 |
+45 |
484 |
5,162 |
+0 |
| Dec08 |
071210 |
2109 |
2131 |
2109 |
2124 |
+39 |
493 |
14,473 |
+0 |
| Mar09 |
071210 |
2120 |
2144 |
2120 |
2144 |
+43 |
105 |
4,745 |
+0 |
| Total Volume and Open Interest |
18,352 |
156,514 |
+0 |
| Coffee "C"(ICE) |
| Dec07 |
071210 |
127.75 |
130.30 |
127.40 |
130.20 |
+2.45 |
50 |
627 |
+0 |
| Mar08 |
071210 |
130.90 |
133.80 |
130.60 |
133.50 |
+2.35 |
7,692 |
107,717 |
+0 |
| May08 |
071210 |
133.60 |
136.35 |
133.50 |
136.10 |
+2.40 |
1,238 |
19,766 |
+0 |
| Jul08 |
071210 |
135.70 |
138.80 |
135.70 |
138.60 |
+2.35 |
905 |
5,713 |
+0 |
| Sep08 |
071210 |
139.00 |
141.20 |
139.00 |
141.00 |
+2.35 |
725 |
8,642 |
+0 |
| Dec08 |
071210 |
141.55 |
144.25 |
141.55 |
144.25 |
+2.35 |
731 |
7,559 |
+0 |
| Total Volume and Open Interest |
17,508 |
156,585 |
+0 |
| Orange Juice(ICE) |
| Jan08 |
071210 |
143.80 |
145.85 |
142.80 |
144.80 |
+1.10 |
2,269 |
10,731 |
+0 |
| Mar08 |
071210 |
144.00 |
145.40 |
142.60 |
144.80 |
+1.10 |
1,221 |
13,238 |
+0 |
| May08 |
071210 |
145.25 |
145.50 |
144.50 |
145.30 |
+1.10 |
631 |
1,512 |
+0 |
| Jul08 |
071210 |
144.90 |
145.70 |
144.75 |
145.70 |
+0.80 |
24 |
711 |
+0 |
| Sep08 |
071210 |
146.40 |
146.40 |
146.40 |
146.40 |
+0.50 |
8 |
422 |
+0 |
| Nov08 |
071210 |
145.45 |
145.45 |
145.45 |
145.45 |
+0.50 |
0 |
362 |
+0 |
| Total Volume and Open Interest |
5,934 |
27,769 |
+0 |
| Sugar #11(ICE) |
| Mar08 |
071210 |
9.93 |
10.15 |
9.89 |
10.12 |
+0.22 |
29,693 |
440,934 |
+0 |
| May08 |
071210 |
10.20 |
10.39 |
10.16 |
10.36 |
+0.17 |
13,015 |
90,677 |
+0 |
| Jul08 |
071210 |
10.37 |
10.50 |
10.34 |
10.48 |
+0.12 |
4,219 |
82,683 |
+0 |
| Oct08 |
071210 |
10.70 |
10.77 |
10.67 |
10.76 |
+0.06 |
3,273 |
65,242 |
+0 |
| Mar09 |
071210 |
11.26 |
11.36 |
11.25 |
11.33 |
+0.07 |
5,491 |
44,034 |
+0 |
| Total Volume and Open Interest |
90,971 |
794,474 |
+0 |
| Sugar #14(ICE) |
| Jan08 |
071207 |
19.60 |
19.60 |
19.60 |
19.60 |
+0.20 |
133 |
2,535 |
+16 |
| Mar08 |
071207 |
19.71 |
19.71 |
19.71 |
19.71 |
+0.01 |
126 |
3,895 |
+101 |
| May08 |
071207 |
19.98 |
19.98 |
19.98 |
19.98 |
+0.15 |
43 |
3,534 |
+40 |
| Jul08 |
071207 |
20.23 |
20.23 |
20.23 |
20.23 |
unch |
73 |
1,818 |
+47 |
| Sep08 |
071207 |
20.37 |
20.37 |
20.37 |
20.37 |
-0.09 |
5 |
1,293 |
-2 |
| Total Volume and Open Interest |
380 |
13,370 |
+202 |
| London Cocoa(LCE) |
| Dec07 |
071207 |
1008 |
1015 |
1004 |
1004 |
-4 |
8,188 |
49,009 |
-6,765 |
| Mar08 |
071210 |
1031 |
1055 |
1031 |
1050 |
+16 |
6,491 |
0 |
-65,429 |
| May08 |
071210 |
1049 |
1072 |
1048 |
1068 |
+19 |
2,010 |
0 |
-23,450 |
| Jul08 |
071210 |
1069 |
1099 |
1069 |
1094 |
+24 |
2,214 |
0 |
-38,518 |
| Sep08 |
071210 |
1069 |
1085 |
1069 |
1083 |
+15 |
222 |
0 |
-21,915 |
| Dec08 |
071210 |
1075 |
1088 |
1067 |
1081 |
+10 |
545 |
0 |
-18,505 |
| Mar09 |
071210 |
1081 |
1087 |
1080 |
1087 |
+11 |
50 |
0 |
-4,641 |
| Total Volume and Open Interest |
26,943 |
221,798 |
+0 |
| London Coffee(LCE) |
| Jan08 |
071210 |
1773.00 |
1825.00 |
1762.00 |
1824.00 |
+48.00 |
10,688 |
0 |
-66,423 |
| Mar08 |
071210 |
1798.00 |
1854.00 |
1787.00 |
1853.00 |
+51.00 |
6,072 |
0 |
-74,252 |
| May08 |
071210 |
1818.00 |
1874.00 |
1804.00 |
1874.00 |
+54.00 |
3,686 |
0 |
-11,395 |
| Jul08 |
071210 |
1828.00 |
1888.00 |
1826.00 |
1888.00 |
+53.00 |
538 |
0 |
-3,427 |
| Sep08 |
071210 |
1841.00 |
1901.00 |
1841.00 |
1901.00 |
+52.00 |
50 |
0 |
-4,179 |
| Nov08 |
071210 |
1908.00 |
1908.00 |
1908.00 |
1908.00 |
+52.00 |
|
|
|
| Total Volume and Open Interest |
10,024 |
161,323 |
+0 |
| London Sugar(LCE) |
| Mar08 |
071210 |
291.50 |
296.50 |
290.20 |
295.00 |
+3.50 |
2,915 |
0 |
-55,600 |
| May08 |
071210 |
294.20 |
298.80 |
293.80 |
297.50 |
+2.80 |
480 |
0 |
-9,424 |
| Aug08 |
071210 |
296.90 |
300.40 |
296.80 |
300.40 |
+2.80 |
93 |
0 |
-6,691 |
| Oct08 |
071210 |
303.80 |
305.20 |
303.80 |
305.20 |
+1.60 |
89 |
0 |
-5,278 |
| Dec08 |
071210 |
309.00 |
310.80 |
309.00 |
310.80 |
+2.00 |
14 |
0 |
-1,379 |
| Total Volume and Open Interest |
2,793 |
81,503 |
+0 |
| Cotton(ICE) |
| Mar08 |
071210 |
64.60 |
65.25 |
64.46 |
64.70 |
+0.15 |
10,748 |
130,698 |
+0 |
| May08 |
071210 |
66.19 |
66.77 |
66.15 |
66.31 |
+0.18 |
987 |
20,922 |
+0 |
| Jul08 |
071210 |
68.10 |
68.50 |
67.85 |
68.03 |
+0.23 |
1,289 |
21,239 |
+0 |
| Oct08 |
071210 |
69.89 |
69.89 |
69.89 |
69.89 |
-0.26 |
0 |
430 |
+0 |
| Dec08 |
071210 |
72.40 |
72.99 |
72.15 |
72.30 |
+0.15 |
2,247 |
35,907 |
+0 |
| Mar09 |
071210 |
74.90 |
75.25 |
74.60 |
74.60 |
-0.10 |
20 |
1,154 |
+0 |
| Total Volume and Open Interest |
24,831 |
210,831 |
-8 |
| Lumber(CME) |
| Jan08 |
071210 |
245.6 |
248.4 |
244.8 |
248.2 |
+2.6 |
293 |
0 |
-5,335 |
| Mar08 |
071210 |
266.0 |
268.2 |
264.8 |
267.5 |
+3.2 |
300 |
0 |
-4,478 |
| May08 |
071210 |
281.3 |
284.9 |
278.5 |
283.1 |
+2.9 |
62 |
0 |
-585 |
| Jul08 |
071210 |
283.6 |
285.7 |
283.6 |
283.6 |
unch |
20 |
0 |
-89 |
| Total Volume and Open Interest |
1,043 |
10,577 |
+0 |
| Crude Oil(NYM) |
| Jan08 |
071210 |
88.27 |
89.80 |
87.09 |
87.86 |
-0.42 |
279,601 |
301,142 |
+0 |
| Feb08 |
071210 |
87.81 |
89.61 |
87.05 |
87.77 |
-0.38 |
101,095 |
169,957 |
+0 |
| Mar08 |
071210 |
87.62 |
89.38 |
86.96 |
87.61 |
-0.33 |
40,656 |
108,812 |
+0 |
| Apr08 |
071210 |
87.36 |
89.01 |
86.73 |
87.40 |
-0.28 |
17,498 |
58,100 |
+0 |
| May08 |
071210 |
87.10 |
88.76 |
86.53 |
87.18 |
-0.24 |
5,530 |
57,541 |
+0 |
| Jun08 |
071210 |
86.95 |
88.32 |
86.30 |
86.96 |
-0.21 |
12,973 |
67,445 |
+0 |
| Jul08 |
071210 |
88.05 |
88.20 |
86.09 |
86.75 |
-0.17 |
2,795 |
20,483 |
+0 |
| Aug08 |
071210 |
87.61 |
87.61 |
85.90 |
86.55 |
-0.13 |
1,571 |
17,140 |
+0 |
| Sep08 |
071210 |
86.38 |
86.38 |
86.38 |
86.38 |
-0.10 |
1,955 |
35,174 |
+0 |
| Oct08 |
071210 |
86.23 |
86.23 |
86.23 |
86.23 |
-0.08 |
1,036 |
29,201 |
+0 |
| Nov08 |
071210 |
87.14 |
87.25 |
86.09 |
86.09 |
-0.06 |
270 |
19,557 |
+0 |
| Dec08 |
071210 |
85.95 |
87.35 |
85.30 |
85.95 |
-0.04 |
11,165 |
164,258 |
+0 |
| Jan09 |
071210 |
86.35 |
86.35 |
85.81 |
85.81 |
-0.03 |
1,359 |
23,990 |
+0 |
| Feb09 |
071210 |
85.68 |
85.68 |
85.68 |
85.68 |
-0.03 |
573 |
12,862 |
+0 |
| Mar09 |
071210 |
85.55 |
85.55 |
85.55 |
85.55 |
-0.03 |
340 |
6,565 |
+0 |
| Apr09 |
071210 |
85.43 |
85.43 |
85.43 |
85.43 |
-0.02 |
995 |
12,743 |
+0 |
| Total Volume and Open Interest |
490,071 |
1,390,354 |
+53 |
| Heating Oil(NYM) |
| Jan08 |
071210 |
250.42 |
253.55 |
246.24 |
247.74 |
-2.73 |
36,632 |
85,499 |
+0 |
| Feb08 |
071210 |
249.85 |
253.33 |
246.27 |
247.79 |
-2.43 |
13,841 |
36,782 |
+0 |
| Mar08 |
071210 |
247.33 |
251.15 |
244.75 |
246.24 |
-1.78 |
7,121 |
20,143 |
+0 |
| Apr08 |
071210 |
244.50 |
246.08 |
240.39 |
241.74 |
-1.28 |
3,399 |
13,648 |
+0 |
| May08 |
071210 |
240.95 |
241.00 |
237.40 |
237.69 |
-1.33 |
1,957 |
6,709 |
+0 |
| Jun08 |
071210 |
237.76 |
239.31 |
233.86 |
235.34 |
-1.48 |
3,166 |
16,492 |
+0 |
| Jul08 |
071210 |
238.03 |
239.08 |
234.48 |
234.84 |
-1.63 |
498 |
4,600 |
+0 |
| Aug08 |
071210 |
238.23 |
239.35 |
235.05 |
235.19 |
-1.48 |
435 |
963 |
+0 |
| Sep08 |
071210 |
238.60 |
240.69 |
236.12 |
236.19 |
-1.43 |
454 |
2,991 |
+0 |
| Oct08 |
071210 |
238.83 |
238.83 |
237.89 |
237.89 |
-1.38 |
15 |
1,131 |
+0 |
| Nov08 |
071210 |
239.80 |
239.80 |
239.64 |
239.64 |
-1.33 |
11 |
836 |
+0 |
| Dec08 |
071210 |
244.41 |
244.43 |
240.60 |
241.34 |
-1.33 |
272 |
8,852 |
+0 |
| Total Volume and Open Interest |
68,591 |
203,951 |
+0 |
| Gasoline(NYMEX) |
| Jan08 |
071210 |
226.95 |
230.33 |
223.20 |
225.01 |
-1.89 |
36,498 |
76,868 |
+601 |
| Feb08 |
071210 |
228.75 |
232.64 |
225.93 |
227.71 |
-1.61 |
11,447 |
24,511 |
+1,122 |
| Mar08 |
071210 |
231.00 |
235.55 |
229.35 |
231.06 |
-1.14 |
6,135 |
22,294 |
+787 |
| Apr08 |
071210 |
245.55 |
248.46 |
243.00 |
244.46 |
-1.09 |
3,837 |
22,639 |
+93 |
| May08 |
071210 |
248.10 |
248.96 |
243.20 |
244.91 |
-1.04 |
2,591 |
16,069 |
+95 |
| Jun08 |
071210 |
244.66 |
247.99 |
243.04 |
244.51 |
-1.04 |
1,208 |
15,811 |
-36 |
| Jul08 |
071210 |
246.40 |
246.43 |
242.85 |
242.85 |
-0.95 |
1,148 |
3,701 |
-2 |
| Aug08 |
071210 |
243.77 |
243.77 |
240.30 |
240.30 |
-0.95 |
861 |
2,829 |
+88 |
| Sep08 |
071210 |
236.60 |
236.60 |
236.60 |
236.60 |
-0.95 |
1,114 |
4,648 |
+123 |
| Oct08 |
071210 |
223.00 |
223.00 |
223.00 |
223.00 |
-0.85 |
323 |
1,791 |
-29 |
| Total Volume and Open Interest |
66,109 |
201,508 |
+2,971 |
| e-MiNY RBOB Gasoline(NYMEX) |
| Jan08 |
071210 |
225.01 |
225.01 |
225.01 |
225.01 |
-1.89 |
0 |
19 |
+0 |
| Feb08 |
071210 |
227.71 |
227.71 |
227.71 |
227.71 |
-1.61 |
0 |
10 |
+0 |
| Mar08 |
071210 |
230.70 |
230.70 |
230.70 |
230.70 |
-1.40 |
0 |
2 |
+0 |
| Apr08 |
071210 |
243.90 |
243.90 |
243.90 |
243.90 |
-0.70 |
|
|
|
| Total Volume and Open Interest |
0 |
31 |
+0 |
| Natural Gas(NYM) |
| Jan08 |
071210 |
7.045 |
7.183 |
6.950 |
7.032 |
-0.123 |
50,025 |
128,500 |
+0 |
| Feb08 |
071210 |
7.159 |
7.285 |
7.060 |
7.142 |
-0.112 |
16,811 |
63,851 |
+0 |
| Mar08 |
071210 |
7.149 |
7.281 |
7.062 |
7.154 |
-0.097 |
16,917 |
87,487 |
+0 |
| Apr08 |
071210 |
7.110 |
7.245 |
7.050 |
7.144 |
-0.072 |
9,833 |
57,923 |
+0 |
| May08 |
071210 |
7.174 |
7.300 |
7.160 |
7.214 |
-0.070 |
3,425 |
40,618 |
+0 |
| Jun08 |
071210 |
7.275 |
7.405 |
7.216 |
7.314 |
-0.067 |
2,564 |
22,625 |
+0 |
| Jul08 |
071210 |
7.400 |
7.520 |
7.396 |
7.419 |
-0.064 |
2,480 |
19,617 |
+0 |
| Aug08 |
071210 |
7.475 |
7.582 |
7.473 |
7.499 |
-0.062 |
1,130 |
17,689 |
+0 |
| Sep08 |
071210 |
7.505 |
7.619 |
7.505 |
7.529 |
-0.059 |
937 |
13,531 |
+0 |
| Oct08 |
071210 |
7.525 |
7.670 |
7.525 |
7.599 |
-0.057 |
2,919 |
38,499 |
+0 |
| Nov08 |
071210 |
8.005 |
8.070 |
7.980 |
8.004 |
-0.057 |
797 |
23,056 |
+0 |
| Dec08 |
071210 |
8.420 |
8.490 |
8.380 |
8.439 |
-0.052 |
220 |
18,644 |
+0 |
| Jan09 |
071210 |
8.710 |
8.770 |
8.680 |
8.709 |
-0.052 |
1,068 |
38,562 |
+0 |
| Feb09 |
071210 |
8.700 |
8.810 |
8.700 |
8.719 |
-0.052 |
265 |
6,817 |
+0 |
| Mar09 |
071210 |
8.485 |
8.489 |
8.465 |
8.489 |
-0.047 |
392 |
30,940 |
+0 |
| Apr09 |
071210 |
7.845 |
7.860 |
7.812 |
7.829 |
-0.032 |
429 |
30,192 |
+0 |
| Total Volume and Open Interest |
113,123 |
841,926 |
+298 |
| Brent Crude Oil(ICE) |
| Jan08 |
071210 |
88.54 |
89.85 |
87.51 |
88.04 |
-0.60 |
81,230 |
0 |
-70,518 |
| Feb08 |
071210 |
88.31 |
89.68 |
87.38 |
87.90 |
-0.57 |
71,082 |
0 |
-134,774 |
| Mar08 |
071210 |
87.71 |
89.53 |
87.29 |
87.79 |
-0.52 |
44,348 |
0 |
-58,589 |
| Apr08 |
071210 |
87.69 |
89.29 |
87.13 |
87.63 |
-0.45 |
12,654 |
0 |
-19,383 |
| May08 |
071210 |
87.36 |
89.05 |
86.97 |
87.44 |
-0.43 |
5,044 |
0 |
-14,577 |
| Jun08 |
071210 |
87.58 |
88.81 |
86.78 |
87.24 |
-0.44 |
7,321 |
0 |
-34,775 |
| Jul08 |
071210 |
87.07 |
87.07 |
87.07 |
87.07 |
-0.42 |
879 |
0 |
-9,823 |
| Aug08 |
071210 |
86.91 |
86.91 |
86.91 |
86.91 |
-0.41 |
|
|
|
| Sep08 |
071210 |
86.76 |
86.76 |
86.76 |
86.76 |
-0.39 |
|
|
|
| Oct08 |
071210 |
86.63 |
86.63 |
86.63 |
86.63 |
-0.37 |
|
|
|
| Nov08 |
071210 |
86.50 |
86.50 |
86.50 |
86.50 |
-0.36 |
|
|
|
| Dec08 |
071210 |
86.25 |
87.85 |
85.88 |
86.39 |
-0.34 |
5,599 |
0 |
-61,416 |
| Jan09 |
071210 |
86.28 |
86.28 |
86.28 |
86.28 |
-0.32 |
|
|
|
| Feb09 |
071210 |
86.17 |
86.17 |
86.17 |
86.17 |
-0.31 |
|
|
|
| Total Volume and Open Interest |
278,653 |
537,598 |
+0 |
| Gas Oil(ICE) |
| Dec07 |
071210 |
778.75 |
794.75 |
774.50 |
788.50 |
+4.25 |
22,842 |
32,988 |
-3,830 |
| Jan08 |
071210 |
777.50 |
790.50 |
770.25 |
784.50 |
+4.50 |
53,108 |
84,373 |
-6,024 |
| Feb08 |
071210 |
771.00 |
783.50 |
764.75 |
778.50 |
+5.25 |
18,398 |
47,313 |
+1,274 |
| Mar08 |
071210 |
759.25 |
775.00 |
758.25 |
770.75 |
+5.50 |
4,719 |
21,122 |
+142 |
| Apr08 |
071210 |
757.75 |
766.75 |
753.25 |
762.50 |
+5.25 |
2,888 |
11,281 |
-418 |
| May08 |
071210 |
753.00 |
761.75 |
748.00 |
757.50 |
+5.25 |
1,616 |
12,511 |
+51 |
| Jun08 |
071210 |
749.00 |
757.50 |
744.00 |
753.50 |
+5.50 |
5,716 |
31,753 |
+972 |
| Jul08 |
071210 |
753.50 |
753.50 |
753.50 |
753.50 |
+5.25 |
585 |
5,862 |
+177 |
| Aug08 |
071210 |
754.50 |
754.50 |
754.50 |
754.50 |
+5.25 |
100 |
2,407 |
-25 |
| Sep08 |
071210 |
755.25 |
755.25 |
755.25 |
755.25 |
+5.00 |
28 |
1,300 |
-28 |
| Total Volume and Open Interest |
111,629 |
284,041 |
-7,401 |
| US Dollar Index(ICE) |
| Dec07 |
071210 |
76.300 |
76.300 |
75.980 |
76.100 |
-0.240 |
4,616 |
33,070 |
+0 |
| Mar08 |
071210 |
76.340 |
76.340 |
75.950 |
76.100 |
-0.240 |
1,630 |
4,714 |
+0 |
| Jun08 |
071210 |
76.150 |
76.150 |
76.150 |
76.150 |
-0.250 |
92 |
530 |
+0 |
| Total Volume and Open Interest |
6,598 |
38,739 |
+0 |
| Australian Dollar(CME) |
| Dec07 |
071210 |
87.53 |
88.58 |
87.27 |
88.40 |
+0.68 |
34,912 |
0 |
-59,397 |
| Mar08 |
071210 |
87.17 |
88.21 |
86.59 |
87.94 |
+0.67 |
633 |
0 |
-7,972 |
| Jun08 |
071210 |
87.17 |
87.33 |
86.87 |
87.33 |
+0.67 |
|
|
|
| Total Volume and Open Interest |
41,524 |
67,976 |
+0 |
| British Pound(CME) |
| Dec07 |
071210 |
203.07 |
204.90 |
202.86 |
204.59 |
+1.49 |
58,364 |
0 |
-95,585 |
| Mar08 |
071210 |
202.30 |
204.25 |
202.14 |
203.96 |
+1.49 |
5,873 |
0 |
-12,467 |
| Jun08 |
071210 |
202.65 |
203.27 |
201.69 |
203.27 |
+1.52 |
|
|
|
| Total Volume and Open Interest |
94,111 |
108,144 |
+0 |
| Canadian Dollar(CME) |
| Dec07 |
071210 |
99.53 |
99.94 |
98.82 |
99.28 |
-0.30 |
669 |
0 |
-97,525 |
| Mar08 |
071210 |
99.62 |
99.99 |
98.87 |
99.34 |
-0.30 |
7,804 |
0 |
-19,964 |
| Jun08 |
071210 |
99.53 |
99.77 |
98.90 |
99.30 |
-0.30 |
19 |
0 |
-2,949 |
| Sep08 |
071210 |
99.33 |
99.40 |
98.98 |
99.30 |
-0.25 |
20 |
0 |
-1,312 |
| Total Volume and Open Interest |
60,718 |
122,253 |
+0 |
| Japanese Yen(CME) |
| Dec07 |
071210 |
89.70 |
89.88 |
89.44 |
89.62 |
+0.01 |
1,691 |
0 |
-145,484 |
| Mar08 |
071210 |
90.62 |
90.78 |
90.37 |
90.55 |
+0.02 |
2,179 |
0 |
-22,123 |
| Jun08 |
071210 |
91.41 |
91.45 |
91.24 |
91.31 |
+0.02 |
493 |
0 |
-16,367 |
| Total Volume and Open Interest |
105,877 |
184,508 |
+0 |
| Swiss Franc(CME) |
| Dec07 |
071210 |
88.68 |
89.04 |
88.51 |
88.70 |
+0.09 |
378 |
0 |
-71,866 |
| Mar08 |
071210 |
88.77 |
89.58 |
88.77 |
89.23 |
+0.08 |
399 |
0 |
-4,768 |
| Jun08 |
071210 |
89.59 |
89.84 |
89.57 |
89.59 |
+0.08 |
|
|
|
| Total Volume and Open Interest |
56,448 |
76,687 |
+0 |
| EuroFX(CME) |
| Dec07 |
071210 |
146.60 |
147.38 |
146.42 |
147.14 |
+0.57 |
4,335 |
0 |
-206,149 |
| Mar08 |
071210 |
146.63 |
147.50 |
146.54 |
147.26 |
+0.58 |
1,652 |
0 |
-38,089 |
| Jun08 |
071210 |
146.64 |
147.35 |
146.64 |
147.22 |
+0.60 |
103 |
0 |
-986 |
| Total Volume and Open Interest |
222,763 |
245,847 |
+0 |
| Mexican Peso(CME) |
| Dec07 |
071210 |
924.5 |
926.5 |
922.5 |
925.2 |
+1.5 |
3,300 |
0 |
-69,237 |
| Jan08 |
071210 |
922.5 |
922.5 |
922.5 |
922.5 |
+1.5 |
|
|
|
| Total Volume and Open Interest |
28,623 |
103,133 |
+0 |
| 30-Year T-Bonds(CBOT) |
| Dec07 |
071210 |
115~10 |
115~26 |
114~15 |
114~26 |
-0~12 |
27,025 |
36,119 |
+0 |
| Mar08 |
071210 |
115~05 |
115~28 |
114~12 |
114~24 |
-0~13 |
406,053 |
936,562 |
+0 |
| Jun08 |
071210 |
115~00 |
115~00 |
113~14 |
114~03 |
-0~14 |
9 |
2,020 |
+0 |
| Total Volume and Open Interest |
455,149 |
974,722 |
+0 |
| 10-Year T-Notes(CBOT) |
| Dec07 |
071210 |
113~140 |
113~205 |
112~300 |
113~055 |
-0~045 |
130,014 |
195,468 |
+0 |
| Mar08 |
071210 |
112~200 |
112~310 |
112~050 |
112~120 |
-0~060 |
1,106,990 |
2,314,626 |
+0 |
| Jun08 |
071210 |
111~240 |
111~240 |
111~240 |
111~240 |
-0~060 |
0 |
103 |
+0 |
| Total Volume and Open Interest |
1,384,958 |
2,510,197 |
+0 |
| 5-Year T-Notes(CBOT) |
| Dec07 |
071210 |
110~050 |
110~095 |
109~290 |
109~300 |
-0~040 |
11,106 |
166,343 |
+166,343 |
| Mar08 |
071210 |
109~260 |
110~020 |
109~160 |
109~195 |
-0~050 |
12,785 |
1,696,215 |
+1,696,215 |
| Jun08 |
071210 |
109~195 |
109~195 |
109~195 |
109~195 |
-0~050 |
|
|
|
| Total Volume and Open Interest |
669,015 |
1,862,558 |
+1,862,558 |
| 2 Year T-Notes(CBOT) |
| Dec07 |
071210 |
104~119 |
104~123 |
104~101 |
104~108 |
-0~002 |
1,608 |
121,414 |
+0 |
| Mar08 |
071210 |
104~110 |
104~124 |
104~097 |
104~104 |
-0~006 |
4,407 |
867,609 |
+0 |
| Total Volume and Open Interest |
223,800 |
989,023 |
+0 |
| Eurodollars(CME) |
| Dec07 |
071210 |
95.015 |
95.035 |
94.997 |
95.033 |
+0.018 |
412,987 |
0 |
-1,483,172 |
| Mar08 |
071210 |
95.600 |
95.635 |
95.560 |
95.580 |
-0.015 |
372,500 |
0 |
-1,523,792 |
| Jun08 |
071210 |
96.065 |
96.100 |
95.985 |
96.020 |
-0.035 |
464,500 |
0 |
-1,558,740 |
| Sep08 |
071210 |
96.310 |
96.340 |
96.225 |
96.250 |
-0.040 |
448,500 |
0 |
-1,372,519 |
| Dec08 |
071210 |
96.390 |
96.430 |
96.310 |
96.330 |
-0.045 |
545,500 |
0 |
-1,602,339 |
| Mar09 |
071210 |
96.375 |
96.420 |
96.290 |
96.310 |
-0.060 |
359,500 |
0 |
-1,003,679 |
| Jun09 |
071210 |
96.275 |
96.320 |
96.180 |
96.200 |
-0.070 |
263,500 |
0 |
-703,105 |
| Sep09 |
071210 |
96.145 |
96.185 |
96.045 |
96.060 |
-0.075 |
169,000 |
0 |
-504,668 |
| Dec09 |
071210 |
95.995 |
96.040 |
95.900 |
95.920 |
-0.070 |
80,000 |
0 |
-292,808 |
| Mar10 |
071210 |
95.855 |
95.905 |
95.770 |
95.790 |
-0.065 |
43,000 |
0 |
-211,030 |
| Jun10 |
071210 |
95.715 |
95.760 |
95.630 |
95.650 |
-0.065 |
31,000 |
0 |
-203,615 |
| Sep10 |
071210 |
95.605 |
95.650 |
95.520 |
95.540 |
-0.065 |
22,000 |
0 |
-135,934 |
| Dec10 |
071210 |
95.475 |
95.525 |
95.420 |
95.435 |
-0.060 |
9,017 |
0 |
-105,880 |
| Mar11 |
071210 |
95.415 |
95.430 |
95.335 |
95.350 |
-0.060 |
9,084 |
0 |
-87,750 |
| Jun11 |
071210 |
95.305 |
95.330 |
95.240 |
95.255 |
-0.055 |
7,848 |
0 |
-84,976 |
| Sep11 |
071210 |
95.240 |
95.240 |
95.150 |
95.165 |
-0.055 |
6,608 |
0 |
-72,247 |
| Dec11 |
071210 |
95.135 |
95.145 |
95.060 |
95.080 |
-0.050 |
4,230 |
0 |
-52,764 |
| Mar12 |
071210 |
95.065 |
95.075 |
94.985 |
95.015 |
-0.045 |
4,028 |
0 |
-48,669 |
| Total Volume and Open Interest |
3,265,313 |
|
|
| 30 Day Federal Funds(CBOT) |
| Dec07 |
071210 |
3.975 |
4.005 |
3.975 |
3.995 |
+0.010 |
208 |
135,233 |
+0 |
| Jan08 |
071210 |
4.060 |
4.080 |
4.050 |
4.070 |
+0.005 |
715 |
134,108 |
+0 |
| Feb08 |
071210 |
4.260 |
4.280 |
4.245 |
4.265 |
+0.005 |
1,082 |
64,245 |
+0 |
| Mar08 |
071210 |
4.335 |
4.360 |
4.325 |
4.335 |
unch |
52 |
31,582 |
+0 |
| Apr08 |
071210 |
4.415 |
4.440 |
4.385 |
4.400 |
-0.010 |
547 |
15,417 |
+0 |
| May08 |
071210 |
4.535 |
4.535 |
4.470 |
4.480 |
-0.050 |
0 |
9,576 |
+0 |
| Total Volume and Open Interest |
102,887 |
399,099 |
+0 |
| 30 Day Fed Funds(e-CBOT) |
| Dec07 |
071207 |
95.750 |
95.760 |
95.725 |
95.745 |
-0.005 |
22,908 |
0 |
+0 |
| Jan08 |
071207 |
95.845 |
95.845 |
95.805 |
95.815 |
-0.020 |
27,995 |
0 |
+0 |
| Feb08 |
071207 |
96.055 |
96.055 |
95.970 |
96.015 |
-0.020 |
23,101 |
0 |
+0 |
| Mar08 |
071207 |
96.105 |
96.130 |
96.060 |
96.095 |
-0.020 |
11,400 |
0 |
+0 |
| Apr08 |
071207 |
96.190 |
96.190 |
96.145 |
96.170 |
-0.020 |
8,120 |
0 |
+0 |
| May08 |
071207 |
96.300 |
96.305 |
96.240 |
96.275 |
-0.040 |
3,259 |
0 |
+0 |
| Total Volume and Open Interest |
100,283 |
|
|
| 3-Mth Euro-Yen(CME) |
| Dec07 |
071210 |
99.14 |
99.14 |
99.14 |
99.14 |
unch |
2,938 |
0 |
-17,671 |
| Mar08 |
071210 |
99.18 |
99.18 |
99.18 |
99.18 |
+0.01 |
626 |
0 |
-9,079 |
| Jun08 |
071210 |
99.18 |
99.18 |
99.18 |
99.18 |
+0.01 |
207 |
0 |
-5,792 |
| Sep08 |
071210 |
99.15 |
99.15 |
99.15 |
99.15 |
+0.03 |
76 |
0 |
-4,652 |
| Dec08 |
071210 |
99.10 |
99.11 |
99.10 |
99.11 |
+0.03 |
76 |
0 |
-2,261 |
| Mar09 |
071210 |
99.06 |
99.06 |
99.06 |
99.06 |
+0.03 |
|
|
|
| Jun09 |
071210 |
99.00 |
99.00 |
99.00 |
99.00 |
+0.02 |
|
|
|
| Sep09 |
071210 |
98.94 |
98.94 |
98.94 |
98.94 |
+0.03 |
|
|
|
| Dec09 |
071210 |
98.87 |
98.87 |
98.87 |
98.87 |
unch |
|
|
|
| Mar10 |
071210 |
98.81 |
98.81 |
98.81 |
98.81 |
unch |
|
|
|
| Total Volume and Open Interest |
3,923 |
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec07 |
071210 |
99.14 |
99.14 |
99.13 |
99.14 |
unch |
173 |
0 |
-65,449 |
| Mar08 |
071210 |
99.17 |
99.18 |
99.17 |
99.18 |
unch |
338 |
0 |
-43,472 |
| Jun08 |
071210 |
99.17 |
99.18 |
99.17 |
99.18 |
unch |
42 |
0 |
-18,193 |
| Sep08 |
071210 |
99.14 |
99.16 |
99.14 |
99.15 |
+0.00 |
106 |
0 |
-22,505 |
| Dec08 |
071210 |
99.10 |
99.12 |
99.10 |
99.12 |
+0.01 |
98 |
0 |
-13,574 |
| Mar09 |
071210 |
99.07 |
99.07 |
99.04 |
99.07 |
+0.00 |
3 |
0 |
-5,700 |
| Jun09 |
071210 |
99.01 |
99.01 |
99.01 |
99.01 |
+0.00 |
3 |
0 |
-1,237 |
| Sep09 |
071210 |
98.95 |
98.95 |
98.95 |
98.95 |
+0.00 |
|
|
|
| Total Volume and Open Interest |
723 |
172,780 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Mar08 |
071207 |
136.00 |
136.38 |
135.87 |
136.19 |
-0.03 |
12,740 |
23,538 |
+14,662 |
| Jun08 |
071210 |
136.20 |
136.20 |
136.20 |
136.20 |
+0.01 |
|
|
|
| Sep08 |
071210 |
136.20 |
136.20 |
136.20 |
136.20 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
31,889 |
46,489 |
-3,596 |
| Euro-Bund(EUREX) |
| Dec07 |
071206 |
114.81 |
114.94 |
114.71 |
114.89 |
-0.29 |
1,594,707 |
1,030,551 |
-293,773 |
| Mar08 |
071210 |
114.32 |
114.36 |
113.42 |
113.59 |
-0.51 |
1,116,194 |
1,175,468 |
+34,882 |
| Jun08 |
071210 |
113.84 |
113.84 |
113.05 |
113.19 |
-0.50 |
15 |
58 |
+4 |
| Total Volume and Open Interest |
1,174,372 |
1,175,526 |
-70,624 |
| Euro-Bobl(EUREX) |
| Dec07 |
071206 |
108.91 |
108.99 |
108.78 |
108.98 |
-0.09 |
1,086,471 |
474,046 |
-426,980 |
| Mar08 |
071210 |
108.67 |
108.72 |
108.21 |
108.26 |
-0.31 |
681,356 |
1,097,437 |
+56,996 |
| Jun08 |
071210 |
42.70 |
42.70 |
42.70 |
42.70 |
-0.32 |
49 |
0 |
+0 |
| Total Volume and Open Interest |
748,054 |
1,097,437 |
-53,288 |
| 3-Mth Euribor(EUREX) |
| Dec07 |
071207 |
95.130 |
95.135 |
95.125 |
95.130 |
-0.010 |
1,497 |
29,660 |
+1,665 |
| Mar08 |
071210 |
95.470 |
95.470 |
95.420 |
95.430 |
-0.050 |
937 |
13,879 |
+137 |
| Jun08 |
071210 |
95.605 |
95.605 |
95.580 |
95.595 |
-0.035 |
165 |
5,995 |
-56 |
| Total Volume and Open Interest |
2,360 |
58,648 |
+10 |
| Long Gilt(LIFFE) |
| Dec07 |
071207 |
109~32 |
109~32 |
109~12 |
109~12 |
-0~24 |
9,055 |
22,117 |
-8,757 |
| Mar08 |
071210 |
109~12 |
109~21 |
108~25 |
108~28 |
-0~16 |
72,696 |
0 |
-330,967 |
| Total Volume and Open Interest |
134,468 |
353,084 |
+0 |
| 3-Mth Short Sterling(LIFFE) |
| Dec07 |
071210 |
93.49 |
93.49 |
93.44 |
93.46 |
-0.03 |
|
|
|
| Mar08 |
071210 |
94.17 |
94.18 |
94.11 |
94.12 |
-0.04 |
|
|
|
| Jun08 |
071210 |
94.63 |
94.65 |
94.55 |
94.56 |
-0.06 |
|
|
|
| Sep08 |
071210 |
94.89 |
94.92 |
94.81 |
94.82 |
-0.05 |
|
|
|
| Dec08 |
071210 |
95.03 |
95.04 |
94.94 |
94.95 |
-0.03 |
|
|
|
| Mar09 |
071210 |
95.04 |
95.07 |
94.98 |
94.99 |
-0.02 |
|
|
|
| Total Volume and Open Interest |
897,266 |
3,147,578 |
+0 |
| 3-Mth Euribor(LIFFE) |
| Dec07 |
071210 |
95.130 |
95.135 |
95.105 |
95.125 |
-0.005 |
311,378 |
761,376 |
+3,829 |
| Mar08 |
071210 |
95.470 |
95.495 |
95.410 |
95.425 |
-0.055 |
236,519 |
656,435 |
+1,457 |
| Jun08 |
071210 |
95.630 |
95.645 |
95.530 |
95.550 |
-0.075 |
192,388 |
594,448 |
+5,341 |
| Total Volume and Open Interest |
1,316,171 |
3,936,979 |
+34,215 |
| 3-Mth Aus T-Bills(SFE) |
| Dec07 |
071210 |
92.78 |
92.79 |
92.76 |
92.78 |
unch |
14,889 |
0 |
-344,159 |
| Mar08 |
071210 |
92.74 |
92.74 |
92.68 |
92.71 |
-0.03 |
41,196 |
0 |
-373,478 |
| Jun08 |
071210 |
92.69 |
92.71 |
92.62 |
92.64 |
-0.06 |
31,496 |
0 |
-241,315 |
| Sep08 |
071210 |
92.73 |
92.74 |
92.61 |
92.63 |
-0.09 |
9,296 |
0 |
-146,286 |
| Dec08 |
071210 |
92.73 |
92.73 |
92.63 |
92.65 |
-0.08 |
6,458 |
0 |
-79,591 |
| Mar09 |
071210 |
92.68 |
92.68 |
92.65 |
92.65 |
-0.09 |
541 |
0 |
-50,626 |
| Jun09 |
071210 |
92.69 |
92.69 |
92.66 |
92.66 |
-0.08 |
150 |
0 |
-47,152 |
| Sep09 |
071210 |
92.75 |
92.75 |
92.65 |
92.65 |
-0.09 |
315 |
0 |
-17,366 |
| Dec09 |
071210 |
92.67 |
92.67 |
92.64 |
92.64 |
-0.10 |
5 |
0 |
-2,160 |
| Mar10 |
071210 |
92.64 |
92.64 |
92.64 |
92.64 |
-0.10 |
|
|
|
| Total Volume and Open Interest |
128,046 |
1,329,387 |
+26,247 |
| 10-Year Aus T-Bonds(SFE) |
| Dec07 |
071210 |
93.96 |
93.97 |
93.83 |
93.84 |
-0.11 |
26,881 |
0 |
-635,544 |
| Mar08 |
071210 |
93.98 |
93.98 |
93.85 |
93.86 |
-0.11 |
1,706 |
0 |
-7,542 |
| Total Volume and Open Interest |
56,158 |
611,256 |
-31,830 |
| 3-Year Aus T-Bonds(SFE) |
| Dec07 |
071210 |
93.58 |
93.60 |
93.46 |
93.47 |
-0.11 |
55,061 |
0 |
-1,033,200 |
| Mar08 |
071210 |
93.65 |
93.65 |
93.53 |
93.53 |
-0.11 |
7,970 |
0 |
-24,440 |
| Total Volume and Open Interest |
124,012 |
1,041,555 |
-16,085 |
| Gold(CMX) |
| Dec07 |
071210 |
799.3 |
809.7 |
799.3 |
807.7 |
+13.3 |
332 |
7,099 |
+0 |
| Feb08 |
071210 |
801.0 |
818.0 |
799.5 |
813.5 |
+13.3 |
105,669 |
255,604 |
+0 |
| Apr08 |
071210 |
808.1 |
824.5 |
806.7 |
819.9 |
+13.4 |
2,329 |
53,884 |
+0 |
| Jun08 |
071210 |
813.7 |
829.9 |
812.9 |
825.8 |
+13.6 |
1,901 |
44,970 |
+0 |
| Aug08 |
071210 |
818.2 |
831.7 |
818.2 |
831.3 |
+13.8 |
2,660 |
24,701 |
+0 |
| Oct08 |
071210 |
823.1 |
836.4 |
823.1 |
836.4 |
+14.0 |
84 |
3,361 |
+0 |
| Dec08 |
071210 |
834.0 |
843.1 |
832.5 |
841.3 |
+14.0 |
2,784 |
30,566 |
+0 |
| Feb09 |
071210 |
846.5 |
846.5 |
846.5 |
846.5 |
+14.1 |
104 |
20,506 |
+0 |
| Apr09 |
071210 |
851.4 |
851.4 |
851.4 |
851.4 |
+14.2 |
2,364 |
3,331 |
+0 |
| Jun09 |
071210 |
856.7 |
856.7 |
856.7 |
856.7 |
+14.5 |
50 |
8,769 |
+0 |
| Aug09 |
071210 |
862.2 |
862.2 |
862.2 |
862.2 |
+14.8 |
8 |
9 |
+0 |
| Oct09 |
071210 |
867.8 |
867.8 |
867.8 |
867.8 |
+15.1 |
|
|
|
| Total Volume and Open Interest |
122,421 |
480,628 |
+0 |
| Silver(CMX) |
| Dec07 |
071210 |
1434.0 |
1470.5 |
1434.0 |
1467.4 |
+34.9 |
216 |
403 |
+0 |
| Mar08 |
071210 |
1454.5 |
1490.0 |
1450.0 |
1485.0 |
+34.5 |
26,790 |
73,538 |
+0 |
| May08 |
071210 |
1464.0 |
1500.0 |
1462.0 |
1497.2 |
+34.8 |
1,891 |
12,230 |
+0 |
| Jul08 |
071210 |
1474.5 |
1510.0 |
1474.5 |
1508.5 |
+35.2 |
560 |
16,182 |
+0 |
| Sep08 |
071210 |
1483.5 |
1519.0 |
1483.5 |
1519.0 |
+35.5 |
267 |
11,432 |
+0 |
| Dec08 |
071210 |
1530.5 |
1534.5 |
1528.0 |
1532.8 |
+35.9 |
697 |
16,152 |
+0 |
| Mar09 |
071210 |
1547.8 |
1547.8 |
1547.8 |
1547.8 |
+36.9 |
27 |
273 |
+0 |
| Total Volume and Open Interest |
30,862 |
140,493 |
+0 |
| Platinum(NYMEX) |
| Jan08 |
071210 |
1461.5 |
1469.0 |
1458.3 |
1466.3 |
+4.1 |
1,495 |
11,899 |
+0 |
| Apr08 |
071210 |
1465.2 |
1471.4 |
1465.1 |
1469.8 |
+4.6 |
323 |
2,024 |
+0 |
| Jul08 |
071210 |
1473.5 |
1473.5 |
1473.5 |
1473.5 |
+4.6 |
0 |
132 |
+0 |
| Oct08 |
071109 |
0.0 |
0.0 |
0.0 |
0.0 |
-1442.8 |
|
|
|
| Total Volume and Open Interest |
1,310 |
15,661 |
-34 |
| Palladium(NYMEX) |
| Dec07 |
071210 |
345.00 |
345.00 |
345.00 |
345.00 |
+1.70 |
1 |
359 |
+0 |
| Mar08 |
071210 |
347.70 |
349.50 |
345.25 |
349.35 |
+1.70 |
421 |
12,183 |
+0 |
| Jun08 |
071210 |
353.35 |
353.35 |
353.35 |
353.35 |
+1.70 |
1 |
1,346 |
+0 |
| Total Volume and Open Interest |
425 |
14,690 |
+0 |
| Copper(CMX) |
| Dec07 |
071210 |
310.00 |
310.00 |
304.95 |
306.10 |
-3.35 |
752 |
3,060 |
+0 |
| Mar08 |
071210 |
313.55 |
314.00 |
307.05 |
309.30 |
-3.30 |
6,820 |
49,249 |
+0 |
| May08 |
071210 |
312.00 |
312.10 |
308.95 |
310.00 |
-3.20 |
160 |
5,388 |
+0 |
| Jul08 |
071210 |
309.90 |
310.25 |
308.50 |
310.25 |
-3.25 |
49 |
2,952 |
+0 |
| Sep08 |
071210 |
310.35 |
311.70 |
310.25 |
310.25 |
-3.50 |
19 |
945 |
+0 |
| Total Volume and Open Interest |
8,113 |
70,143 |
+0 |
| Aluminum(CMX) |
| Dec07 |
071207 |
110.00 |
110.00 |
110.00 |
110.00 |
+1.75 |
0 |
132 |
+0 |
| Jan08 |
071210 |
1.09 |
1.09 |
1.09 |
1.09 |
-108.91 |
|
|
|
| Feb08 |
071210 |
1.09 |
1.09 |
1.09 |
1.09 |
-108.91 |
|
|
|
| Mar08 |
071210 |
1.09 |
1.09 |
1.09 |
1.09 |
-108.91 |
|
|
|
| Apr08 |
071210 |
1.09 |
1.09 |
1.09 |
1.09 |
-108.91 |
|
|
|
| May08 |
071210 |
1.09 |
1.09 |
1.09 |
1.09 |
-108.91 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| DJIA Index(CBOT) |
| Dec07 |
071210 |
13650 |
13770 |
13610 |
13751 |
+101 |
3,670 |
36,123 |
+0 |
| Mar08 |
071210 |
13724 |
13855 |
13698 |
13833 |
+103 |
170 |
1,264 |
+0 |
| Jun08 |
071210 |
13911 |
13911 |
13911 |
13911 |
+101 |
0 |
3 |
+0 |
| Sep08 |
071210 |
13991 |
13991 |
13991 |
13991 |
+101 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
5,389 |
37,391 |
+0 |
| S & P 500(CME) |
| Dec07 |
071210 |
1506.30 |
1520.60 |
1501.10 |
1518.80 |
+11.50 |
|
|
|
| Mar08 |
071210 |
1521.50 |
1530.50 |
1517.50 |
1529.10 |
+11.80 |
|
|
|
| Jun08 |
071210 |
1538.60 |
1538.70 |
1526.70 |
1538.60 |
+11.90 |
|
|
|
| Sep08 |
071210 |
1546.90 |
1547.00 |
1535.00 |
1546.90 |
+11.90 |
|
|
|
| Total Volume and Open Interest |
85,358 |
663,629 |
+0 |
| S & P 500 E-Mini(Globex) |
| Dec07 |
071210 |
1506.50 |
1520.75 |
1501.00 |
1518.75 |
+11.50 |
1,720,838 |
0 |
-2,044,603 |
| Mar08 |
071210 |
1517.00 |
1530.75 |
1511.00 |
1529.00 |
+11.75 |
36,274 |
0 |
-172,781 |
| Total Volume and Open Interest |
1,757,112 |
2,217,444 |
+0 |
| NASDAQ 100(CME) |
| Dec07 |
071210 |
2132.80 |
2145.00 |
2126.00 |
2138.50 |
+6.50 |
|
|
|
| Mar08 |
071210 |
2157.00 |
2165.00 |
2155.00 |
2160.00 |
+6.50 |
|
|
|
| Jun08 |
071210 |
2180.50 |
2180.50 |
2180.00 |
2180.50 |
+8.50 |
|
|
|
| Total Volume and Open Interest |
3,460 |
54,561 |
+0 |
| NASDAQ 100 E-Mini(Globex) |
| Dec07 |
071210 |
2130.80 |
2144.80 |
2125.80 |
2138.50 |
+6.50 |
343,899 |
0 |
-416,702 |
| Mar08 |
071210 |
2150.30 |
2165.80 |
2147.00 |
2160.00 |
+6.50 |
2,973 |
0 |
-7,686 |
| Total Volume and Open Interest |
346,872 |
424,388 |
+0 |
| S & P Midcap 400(CME) |
| Dec07 |
071210 |
890.00 |
895.00 |
886.55 |
895.00 |
+7.70 |
|
|
|
| Mar08 |
071210 |
898.00 |
901.25 |
898.00 |
901.25 |
+7.70 |
|
|
|
| Jun08 |
071210 |
910.95 |
910.95 |
910.75 |
910.95 |
+7.70 |
|
|
|
| Total Volume and Open Interest |
108 |
10,847 |
+0 |
| Russell 2000(CME) |
| Dec07 |
071210 |
787.50 |
795.40 |
783.15 |
794.60 |
+7.60 |
|
|
|
| Mar08 |
071210 |
790.00 |
799.50 |
790.00 |
798.40 |
+7.70 |
|
|
|
| Jun08 |
071210 |
805.15 |
805.25 |
805.15 |
805.15 |
+7.70 |
|
|
|
| Total Volume and Open Interest |
4,555 |
38,917 |
+0 |
| Russell 2000 E-Mini(Globex) |
| Dec07 |
071210 |
794.40 |
795.30 |
794.40 |
795.30 |
+8.30 |
244,380 |
0 |
-647,217 |
| Mar08 |
071210 |
790.30 |
799.20 |
785.90 |
798.40 |
+7.70 |
9,855 |
0 |
-11,147 |
| Jun08 |
071210 |
805.20 |
805.20 |
797.40 |
805.20 |
+7.70 |
4 |
0 |
-4 |
| Total Volume and Open Interest |
254,239 |
658,369 |
+0 |
| Value Line(KCBT) |
| Dec07 |
071210 |
2242.00 |
2242.00 |
2242.00 |
2242.00 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Nikkei 225(CME) |
| Dec07 |
071210 |
15975 |
16045 |
15820 |
15875 |
-40 |
76,343 |
259,261 |
-1,547 |
| Mar08 |
071210 |
16005 |
16075 |
15855 |
15940 |
-35 |
4,666 |
8,523 |
+2,289 |
| Total Volume and Open Interest |
81,009 |
267,918 |
+742 |
| Nikkei 225(SGX) |
| Dec07 |
071210 |
15975 |
16045 |
15820 |
15875 |
-40 |
76,343 |
259,261 |
-1,547 |
| Mar08 |
071210 |
16005 |
16075 |
15855 |
15940 |
-35 |
4,666 |
8,523 |
+2,289 |
| Jun08 |
071210 |
15880 |
15880 |
15880 |
15880 |
-30 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
81,009 |
267,918 |
+742 |
| CAC 40(EURONEXT) |
| Dec07 |
071210 |
5706.0 |
5781.5 |
5679.5 |
5759.5 |
+35.0 |
117,912 |
0 |
-499,069 |
| Jan08 |
071210 |
5705.5 |
5799.5 |
5705.0 |
5779.0 |
+35.5 |
5,953 |
0 |
-4,662 |
| Feb08 |
071210 |
5757.5 |
5807.0 |
5745.5 |
5800.0 |
+35.0 |
53 |
0 |
-1,390 |
| Total Volume and Open Interest |
132,737 |
508,244 |
+0 |
| Hang Seng Index(HKFE) |
| Dec07 |
071210 |
28999 |
29248 |
28496 |
28534 |
-462 |
51,315 |
118,097 |
-2,091 |
| Jan08 |
071210 |
29078 |
29321 |
28570 |
28604 |
-455 |
760 |
1,134 |
+448 |
| Total Volume and Open Interest |
52,551 |
121,997 |
-1,306 |
| DAX(EUREX) |
| Dec07 |
071210 |
7985.5 |
8071.5 |
7961.5 |
8043.5 |
+36.0 |
168,331 |
298,232 |
+0 |
| Mar08 |
071210 |
8083.0 |
8160.0 |
8052.0 |
8133.0 |
+35.5 |
1,686 |
11,544 |
+0 |
| Jun08 |
071210 |
8154.5 |
8248.5 |
8144.5 |
8221.5 |
+37.0 |
683 |
8,095 |
+0 |
| Total Volume and Open Interest |
170,700 |
317,871 |
+0 |
| FT-SE 100(EURONEXT) |
| Dec07 |
071210 |
6543.00 |
6615.00 |
6542.50 |
6582.00 |
+26.00 |
87,542 |
0 |
-462,637 |
| Mar08 |
071210 |
6580.50 |
6633.00 |
6566.50 |
6606.00 |
+27.00 |
866 |
0 |
-21,541 |
| Jun08 |
071210 |
6647.50 |
6657.00 |
6643.50 |
6643.50 |
+27.00 |
6 |
0 |
-2,881 |
| Total Volume and Open Interest |
160,882 |
487,559 |
+0 |
| SPI 200(SFE) |
| Dec07 |
071210 |
93.4 |
113.4 |
62.4 |
98.4 |
+6.0 |
18,527 |
0 |
-300,838 |
| Mar08 |
071210 |
112.4 |
128.4 |
91.4 |
119.4 |
+8.0 |
280 |
0 |
-3,748 |
| Jun08 |
071210 |
183.4 |
183.4 |
183.4 |
183.4 |
+8.0 |
20 |
0 |
-1,758 |
| Total Volume and Open Interest |
20,459 |
313,299 |
+5,685 |
| GSCI(CME) |
| Dec07 |
071210 |
583.30 |
584.60 |
573.90 |
575.50 |
-2.50 |
|
|
|
| Jan08 |
071210 |
584.60 |
584.60 |
574.00 |
576.10 |
-2.20 |
|
|
|
| Feb08 |
071210 |
574.50 |
583.00 |
573.50 |
574.50 |
-2.50 |
|
|
|
| Total Volume and Open Interest |
326 |
21,035 |
+0 |
| RJ/CRB Index(ICE) |
| Jan08 |
071207 |
457.00 |
461.00 |
457.00 |
461.00 |
+0.50 |
6 |
296 |
-1 |
| Feb08 |
071207 |
461.50 |
462.00 |
461.50 |
462.00 |
+0.50 |
0 |
419 |
+0 |
| Apr08 |
071207 |
462.50 |
463.00 |
462.50 |
463.00 |
+0.50 |
0 |
753 |
+0 |
| Total Volume and Open Interest |
6 |
1,472 |
-1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
