|
 |
| MRCI's Free Historical Futures Prices |
| Daily Futures Price Listing Thu February 28, 2008 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar08 |
080228 |
1463.00 |
1500.00 |
1460.00 |
1498.50 |
+39.50 |
6,959 |
34,406 |
-8,286 |
| May08 |
080228 |
1477.00 |
1515.50 |
1475.50 |
1512.50 |
+37.25 |
13,151 |
245,770 |
+684 |
| Jul08 |
080228 |
1489.00 |
1527.00 |
1488.50 |
1523.75 |
+35.00 |
4,226 |
100,837 |
+240 |
| Aug08 |
080228 |
1479.00 |
1513.00 |
1479.00 |
1508.00 |
+34.00 |
182 |
8,230 |
+131 |
| Sep08 |
080228 |
1451.00 |
1462.00 |
1449.00 |
1462.00 |
+22.00 |
667 |
5,067 |
-27 |
| Nov08 |
080228 |
1405.00 |
1425.50 |
1399.00 |
1424.00 |
+17.00 |
4,037 |
140,566 |
+287 |
| Jan09 |
080228 |
1413.00 |
1434.00 |
1410.00 |
1433.50 |
+21.25 |
546 |
9,266 |
+8 |
| Total Volume and Open Interest |
30,754 |
586,926 |
-6,590 |
| Soybean Meal(CBOT) |
| Mar08 |
080228 |
375.00 |
375.00 |
365.40 |
373.50 |
+7.60 |
5,352 |
12,813 |
-3,941 |
| May08 |
080228 |
367.00 |
381.90 |
367.00 |
380.70 |
+6.90 |
8,973 |
99,975 |
+1,928 |
| Jul08 |
080228 |
379.00 |
383.50 |
377.00 |
383.20 |
+6.30 |
5,304 |
51,511 |
+2,567 |
| Aug08 |
080228 |
374.50 |
378.00 |
372.50 |
378.00 |
+5.00 |
612 |
10,607 |
+371 |
| Sep08 |
080228 |
364.50 |
367.50 |
363.00 |
366.70 |
+2.40 |
607 |
7,838 |
+295 |
| Oct08 |
080228 |
346.00 |
347.00 |
342.50 |
346.50 |
-0.30 |
484 |
8,331 |
+281 |
| Dec08 |
080228 |
341.50 |
343.00 |
338.50 |
342.00 |
-1.80 |
5,099 |
45,356 |
+536 |
| Jan09 |
080228 |
341.00 |
341.50 |
339.00 |
341.30 |
-2.00 |
6 |
2,594 |
+30 |
| Total Volume and Open Interest |
26,677 |
244,309 |
+2,184 |
| Soybean Oil(CBOT) |
| Mar08 |
080228 |
64.75 |
66.62 |
64.72 |
66.45 |
+1.98 |
3,032 |
12,888 |
-2,874 |
| May08 |
080228 |
65.65 |
67.42 |
65.55 |
67.30 |
+1.83 |
8,779 |
156,175 |
+2,670 |
| Jul08 |
080228 |
66.20 |
68.00 |
66.20 |
67.97 |
+1.85 |
3,572 |
61,890 |
+1,684 |
| Aug08 |
080228 |
66.55 |
68.30 |
66.55 |
68.20 |
+1.80 |
408 |
9,272 |
+23 |
| Sep08 |
080228 |
66.80 |
68.30 |
66.80 |
68.20 |
+1.75 |
378 |
6,777 |
+87 |
| Oct08 |
080228 |
66.90 |
68.45 |
66.90 |
68.17 |
+1.62 |
320 |
4,938 |
+10 |
| Dec08 |
080228 |
67.20 |
68.78 |
67.20 |
68.48 |
+1.32 |
854 |
46,325 |
+1,612 |
| Jan09 |
080228 |
68.52 |
68.52 |
68.52 |
68.52 |
+1.20 |
0 |
1,832 |
+0 |
| Total Volume and Open Interest |
17,344 |
303,690 |
+3,213 |
| Canola(WCE) |
| Mar08 |
080228 |
33.2 |
41.5 |
32.6 |
41.5 |
+7.0 |
1,243 |
841 |
-1,139 |
| May08 |
080228 |
41.6 |
58.5 |
38.3 |
56.0 |
+13.8 |
4,608 |
83,033 |
+43 |
| Jul08 |
080228 |
49.3 |
70.3 |
49.3 |
67.6 |
+14.3 |
1,249 |
26,743 |
+437 |
| Total Volume and Open Interest |
8,446 |
174,901 |
-1,713 |
| Corn(CBOT) |
| Mar08 |
080228 |
523.00 |
544.00 |
522.50 |
543.25 |
+18.25 |
13,101 |
68,306 |
-20,350 |
| May08 |
080228 |
538.00 |
557.00 |
535.50 |
556.25 |
+18.25 |
16,979 |
554,264 |
+13,419 |
| Jul08 |
080228 |
550.50 |
568.75 |
547.50 |
567.75 |
+17.75 |
4,538 |
255,394 |
-466 |
| Sep08 |
080228 |
549.50 |
566.50 |
549.50 |
566.00 |
+14.00 |
472 |
55,274 |
+274 |
| Dec08 |
080228 |
550.50 |
566.00 |
549.00 |
565.50 |
+12.00 |
5,649 |
398,458 |
+798 |
| Mar09 |
080228 |
559.50 |
573.00 |
559.50 |
573.00 |
+10.75 |
1,140 |
35,362 |
+442 |
| Total Volume and Open Interest |
42,271 |
1,472,216 |
-4,987 |
| Wheat(CBOT) |
| Mar08 |
080228 |
1225.00 |
1233.00 |
1167.50 |
1169.00 |
-111.00 |
2,171 |
10,361 |
-7,079 |
| May08 |
080228 |
1245.00 |
1245.00 |
1150.00 |
1165.00 |
-85.00 |
5,872 |
170,080 |
+233 |
| Jul08 |
080228 |
1125.00 |
1125.00 |
1045.00 |
1057.00 |
-88.00 |
3,011 |
127,632 |
-2,077 |
| Sep08 |
080228 |
1120.00 |
1120.00 |
1067.00 |
1072.50 |
-58.00 |
176 |
24,693 |
+318 |
| Dec08 |
080228 |
1119.00 |
1125.00 |
1070.00 |
1070.00 |
-80.00 |
1,327 |
58,953 |
+141 |
| Total Volume and Open Interest |
12,834 |
419,681 |
-7,788 |
| Wheat(KCBT) |
| Mar08 |
080228 |
1290.00 |
1290.00 |
1222.00 |
1235.00 |
-102.00 |
8,088 |
4,737 |
-3,074 |
| May08 |
080228 |
1285.00 |
1288.00 |
1211.00 |
1226.00 |
-82.00 |
14,904 |
48,267 |
+2,602 |
| Jul08 |
080228 |
1190.00 |
1190.00 |
1119.00 |
1131.00 |
-71.00 |
8,198 |
40,655 |
+966 |
| Sep08 |
080228 |
1195.00 |
1195.00 |
1120.00 |
1125.00 |
-73.00 |
1,623 |
8,107 |
-40 |
| Dec08 |
080228 |
1180.00 |
1185.00 |
1130.00 |
1130.00 |
-70.00 |
1,102 |
9,527 |
+202 |
| Total Volume and Open Interest |
34,434 |
118,663 |
+894 |
| Wheat(MGE) |
| Mar08 |
080228 |
1900.00 |
1900.00 |
1805.00 |
1825.00 |
-175.00 |
1,177 |
349 |
-395 |
| May08 |
080228 |
1680.00 |
1685.00 |
1570.00 |
1630.50 |
-116.50 |
5,802 |
15,019 |
-806 |
| Jul08 |
080228 |
1400.00 |
1400.00 |
1305.00 |
1346.00 |
-54.00 |
2,049 |
8,349 |
-79 |
| Sep08 |
080228 |
1250.00 |
1250.00 |
1145.00 |
1179.50 |
-94.50 |
1,423 |
12,128 |
+268 |
| Dec08 |
080228 |
1190.00 |
1200.00 |
1140.00 |
1152.75 |
-92.50 |
1,045 |
11,011 |
+195 |
| Total Volume and Open Interest |
11,682 |
48,047 |
-698 |
| Oats(CBOT) |
| Mar08 |
080228 |
406.50 |
414.50 |
406.50 |
414.50 |
+2.00 |
623 |
430 |
-362 |
| May08 |
080228 |
422.00 |
428.50 |
422.00 |
427.50 |
+2.50 |
922 |
10,134 |
+224 |
| Jul08 |
080228 |
436.50 |
437.50 |
436.50 |
437.50 |
+3.00 |
12 |
1,674 |
+13 |
| Sep08 |
080228 |
443.50 |
443.50 |
443.50 |
443.50 |
+3.00 |
1 |
321 |
-1 |
| Total Volume and Open Interest |
1,949 |
15,351 |
-266 |
| Rough Rice(CBOT) |
| Mar08 |
080228 |
17.08 |
17.30 |
17.08 |
17.30 |
+0.23 |
245 |
1,939 |
-791 |
| May08 |
080228 |
17.37 |
17.60 |
17.32 |
17.59 |
+0.20 |
403 |
11,697 |
+288 |
| Jul08 |
080228 |
17.84 |
17.84 |
17.84 |
17.84 |
+0.20 |
0 |
1,674 |
+4 |
| Sep08 |
080228 |
16.87 |
17.00 |
16.87 |
17.00 |
+0.07 |
28 |
3,150 |
+66 |
| Total Volume and Open Interest |
686 |
20,938 |
-357 |
| Live Cattle(CME) |
| Feb08 |
080228 |
93.300 |
93.600 |
93.150 |
93.550 |
+0.320 |
1,007 |
1,318 |
-953 |
| Apr08 |
080228 |
94.800 |
95.050 |
94.300 |
94.750 |
+0.200 |
18,380 |
139,808 |
-1,353 |
| Jun08 |
080228 |
95.550 |
95.700 |
95.135 |
95.385 |
-0.045 |
10,271 |
74,297 |
+4,790 |
| Aug08 |
080228 |
97.800 |
98.480 |
97.800 |
98.450 |
+0.600 |
5,381 |
29,468 |
+138 |
| Oct08 |
080228 |
102.800 |
103.430 |
102.600 |
103.385 |
+0.635 |
2,658 |
18,683 |
+815 |
| Dec08 |
080228 |
103.750 |
104.550 |
103.750 |
104.500 |
+0.750 |
561 |
10,114 |
+253 |
| Total Volume and Open Interest |
38,402 |
281,890 |
+3,745 |
| Feeder Cattle(CME) |
| Mar08 |
080228 |
105.300 |
105.400 |
104.400 |
104.650 |
-0.450 |
1,523 |
7,202 |
-845 |
| Apr08 |
080228 |
108.430 |
108.500 |
107.500 |
107.900 |
-0.300 |
1,076 |
13,107 |
+109 |
| May08 |
080228 |
111.400 |
111.400 |
110.450 |
110.950 |
-0.380 |
1,367 |
10,325 |
+276 |
| Aug08 |
080228 |
113.300 |
113.400 |
112.800 |
113.250 |
-0.150 |
831 |
6,837 |
+120 |
| Sep08 |
080228 |
113.000 |
113.200 |
112.850 |
113.180 |
-0.020 |
41 |
803 |
+20 |
| Oct08 |
080228 |
112.900 |
112.900 |
112.700 |
112.900 |
unch |
18 |
511 |
+6 |
| Nov08 |
080228 |
112.650 |
112.900 |
112.500 |
112.900 |
-0.100 |
10 |
368 |
+2 |
| Total Volume and Open Interest |
4,875 |
39,457 |
-310 |
| Lean Hogs(CME) |
| Apr08 |
080228 |
60.500 |
61.450 |
60.400 |
61.250 |
+0.265 |
13,931 |
99,738 |
-1,850 |
| May08 |
080228 |
69.600 |
71.100 |
69.600 |
70.950 |
+0.300 |
134 |
2,895 |
+46 |
| Jun08 |
080228 |
75.350 |
76.800 |
75.150 |
76.650 |
+0.850 |
8,631 |
48,057 |
+711 |
| Jul08 |
080228 |
76.500 |
78.200 |
76.500 |
78.050 |
+0.915 |
2,887 |
18,462 |
-157 |
| Aug08 |
080228 |
76.600 |
78.300 |
76.500 |
78.225 |
+1.190 |
1,602 |
13,036 |
-47 |
| Oct08 |
080228 |
71.000 |
72.550 |
70.950 |
72.500 |
+1.200 |
651 |
15,046 |
+383 |
| Dec08 |
080228 |
72.700 |
74.300 |
72.500 |
74.180 |
+1.145 |
1,193 |
19,250 |
+520 |
| Feb09 |
080228 |
76.300 |
78.200 |
76.200 |
78.050 |
+1.550 |
300 |
7,825 |
+126 |
| Total Volume and Open Interest |
29,336 |
224,379 |
-266 |
| Pork Bellies(CME) |
| Mar08 |
080228 |
89.250 |
90.200 |
88.950 |
88.980 |
-0.870 |
200 |
472 |
-69 |
| May08 |
080228 |
92.000 |
92.750 |
91.450 |
92.100 |
-0.450 |
210 |
918 |
+20 |
| Jul08 |
080228 |
92.700 |
93.700 |
92.600 |
92.700 |
-0.100 |
37 |
244 |
+40 |
| Aug08 |
080228 |
90.250 |
91.200 |
90.250 |
90.430 |
+0.130 |
3 |
87 |
+3 |
| Feb09 |
080228 |
94.250 |
94.250 |
94.250 |
94.250 |
+0.250 |
|
|
|
| Total Volume and Open Interest |
450 |
1,721 |
-13 |
| Class III Milk(CME) |
| Feb08 |
080228 |
17.03 |
17.03 |
17.03 |
17.03 |
unch |
6 |
3,415 |
-41 |
| Mar08 |
080228 |
17.90 |
18.07 |
17.85 |
18.05 |
-0.28 |
159 |
4,634 |
-24 |
| Apr08 |
080228 |
16.92 |
17.07 |
16.92 |
17.07 |
-0.29 |
236 |
3,984 |
+95 |
| May08 |
080228 |
16.85 |
16.85 |
16.85 |
16.85 |
-0.25 |
64 |
3,035 |
-24 |
| Jun08 |
080228 |
17.05 |
17.05 |
16.83 |
16.83 |
-0.18 |
50 |
2,727 |
-14 |
| Total Volume and Open Interest |
856 |
31,649 |
+24 |
| Cocoa(ICE) |
| Mar08 |
080228 |
2800 |
2800 |
2800 |
2800 |
+83 |
33 |
149 |
-32 |
| May08 |
080228 |
2715 |
2802 |
2700 |
2802 |
+69 |
14,550 |
104,027 |
-920 |
| Jul08 |
080228 |
2814 |
2814 |
2814 |
2814 |
+71 |
5,855 |
28,831 |
+716 |
| Sep08 |
080228 |
2817 |
2817 |
2817 |
2817 |
+72 |
1,326 |
12,891 |
+143 |
| Dec08 |
080228 |
2804 |
2804 |
2804 |
2804 |
+67 |
1,053 |
22,214 |
+221 |
| Mar09 |
080228 |
2789 |
2789 |
2789 |
2789 |
+64 |
376 |
6,781 |
+87 |
| May09 |
080228 |
2797 |
2797 |
2797 |
2797 |
+67 |
157 |
2,487 |
-2 |
| Total Volume and Open Interest |
23,350 |
179,368 |
+213 |
| Coffee "C"(ICE) |
| Mar08 |
080228 |
160.50 |
165.00 |
160.50 |
165.00 |
+3.50 |
269 |
1,366 |
-589 |
| May08 |
080228 |
162.00 |
167.70 |
160.50 |
167.50 |
+3.40 |
14,596 |
129,315 |
-310 |
| Jul08 |
080228 |
169.20 |
169.80 |
169.20 |
169.80 |
+3.35 |
2,496 |
24,111 |
+631 |
| Sep08 |
080228 |
171.70 |
171.70 |
171.70 |
171.70 |
+3.25 |
1,271 |
12,826 |
-19 |
| Dec08 |
080228 |
174.60 |
174.60 |
174.60 |
174.60 |
+3.25 |
1,525 |
13,028 |
+576 |
| Mar09 |
080228 |
177.60 |
177.60 |
177.60 |
177.60 |
+3.30 |
314 |
6,764 |
+114 |
| Total Volume and Open Interest |
20,568 |
192,419 |
+442 |
| Orange Juice(ICE) |
| Mar08 |
080228 |
125.15 |
129.20 |
125.15 |
127.95 |
unch |
679 |
1,203 |
-327 |
| May08 |
080228 |
127.60 |
129.25 |
123.00 |
129.25 |
+0.90 |
1,205 |
19,831 |
+314 |
| Jul08 |
080228 |
130.45 |
131.50 |
129.50 |
131.50 |
+1.05 |
84 |
3,426 |
+18 |
| Sep08 |
080228 |
134.10 |
134.10 |
134.10 |
134.10 |
+1.15 |
29 |
1,424 |
+2 |
| Nov08 |
080228 |
136.30 |
136.30 |
136.30 |
136.30 |
+1.05 |
9 |
575 |
+0 |
| Jan09 |
080228 |
138.40 |
138.40 |
138.40 |
138.40 |
+1.05 |
1 |
926 |
+1 |
| Total Volume and Open Interest |
2,007 |
27,473 |
+8 |
| Sugar #11(ICE) |
| Mar08 |
080228 |
13.90 |
14.10 |
13.90 |
14.08 |
-0.03 |
26,046 |
30,232 |
-17,222 |
| May08 |
080228 |
14.40 |
14.65 |
14.40 |
14.61 |
-0.02 |
87,138 |
432,173 |
+3,776 |
| Jul08 |
080228 |
14.56 |
14.79 |
14.56 |
14.76 |
-0.02 |
31,065 |
197,514 |
+470 |
| Oct08 |
080228 |
14.80 |
14.99 |
14.80 |
14.99 |
unch |
11,642 |
146,001 |
-2,428 |
| Mar09 |
080228 |
15.13 |
15.36 |
15.13 |
15.36 |
-0.01 |
7,427 |
80,208 |
+1,004 |
| Total Volume and Open Interest |
170,509 |
1,022,243 |
-13,528 |
| Sugar #14(ICE) |
| May08 |
080228 |
20.53 |
20.53 |
20.53 |
20.53 |
unch |
255 |
3,651 |
-114 |
| Jul08 |
080228 |
20.57 |
20.57 |
20.57 |
20.57 |
-0.02 |
32 |
2,056 |
+15 |
| Sep08 |
080228 |
20.68 |
20.68 |
20.68 |
20.68 |
-0.02 |
6 |
1,484 |
+0 |
| Nov08 |
080228 |
21.13 |
21.13 |
21.13 |
21.13 |
+0.05 |
5 |
863 |
+5 |
| Jan09 |
080228 |
21.04 |
21.04 |
21.04 |
21.04 |
-0.04 |
0 |
329 |
+0 |
| Total Volume and Open Interest |
298 |
8,852 |
-94 |
| London Cocoa(LCE) |
| Mar08 |
080228 |
1332 |
1392 |
1330 |
1387 |
+44 |
5,452 |
54,394 |
-1,600 |
| May08 |
080228 |
1367 |
1430 |
1363 |
1425 |
+48 |
12,402 |
47,605 |
-279 |
| Jul08 |
080228 |
1392 |
1456 |
1389 |
1453 |
+48 |
8,750 |
57,333 |
+1,644 |
| Sep08 |
080228 |
1389 |
1442 |
1388 |
1437 |
+38 |
202 |
31,998 |
+60 |
| Dec08 |
080228 |
1400 |
1448 |
1396 |
1446 |
+36 |
2,508 |
40,505 |
+1,290 |
| Mar09 |
080228 |
1390 |
1440 |
1390 |
1434 |
+31 |
1,472 |
15,573 |
+780 |
| May09 |
080228 |
1412 |
1442 |
1404 |
1442 |
+30 |
111 |
912 |
+52 |
| Total Volume and Open Interest |
30,897 |
249,195 |
+1,947 |
| London Coffee(LCE) |
| Mar08 |
080228 |
2566.00 |
2673.00 |
2566.00 |
2673.00 |
+83.00 |
7,552 |
8,496 |
-5,459 |
| May08 |
080228 |
2644.00 |
2724.00 |
2635.00 |
2723.00 |
+83.00 |
15,280 |
86,021 |
+3,700 |
| Jul08 |
080228 |
2659.00 |
2743.00 |
2649.00 |
2743.00 |
+81.00 |
3,582 |
37,607 |
+1,613 |
| Sep08 |
080228 |
2701.00 |
2751.00 |
2667.00 |
2751.00 |
+81.00 |
2,462 |
19,643 |
-534 |
| Nov08 |
080228 |
2605.00 |
2721.00 |
2605.00 |
2721.00 |
+87.00 |
109 |
4,110 |
-26 |
| Jan09 |
080228 |
2653.00 |
2674.00 |
2596.00 |
2674.00 |
+81.00 |
403 |
4,908 |
-189 |
| Total Volume and Open Interest |
29,388 |
160,785 |
-895 |
| London Sugar(LCE) |
| May08 |
080228 |
381.20 |
383.70 |
379.50 |
383.00 |
-1.20 |
4,857 |
33,868 |
+418 |
| Aug08 |
080228 |
391.10 |
392.00 |
388.30 |
392.00 |
-0.80 |
1,815 |
11,019 |
+471 |
| Oct08 |
080228 |
396.40 |
397.30 |
393.90 |
397.30 |
-0.80 |
605 |
8,159 |
+251 |
| Dec08 |
080228 |
399.20 |
401.00 |
398.00 |
401.00 |
-0.90 |
304 |
2,817 |
+91 |
| Mar09 |
080228 |
403.60 |
406.00 |
403.10 |
406.00 |
unch |
245 |
5,442 |
-16 |
| Total Volume and Open Interest |
8,126 |
66,159 |
+1,515 |
| Cotton(ICE) |
| Mar08 |
080228 |
77.30 |
78.13 |
77.10 |
78.13 |
+1.28 |
486 |
2,023 |
-410 |
| May08 |
080228 |
77.15 |
79.80 |
76.90 |
79.33 |
+1.48 |
24,455 |
149,735 |
+1,528 |
| Jul08 |
080228 |
78.75 |
81.20 |
78.75 |
81.09 |
+0.84 |
8,207 |
46,148 |
+370 |
| Oct08 |
080228 |
82.85 |
82.85 |
82.85 |
82.85 |
+1.33 |
41 |
1,839 |
+8 |
| Dec08 |
080228 |
83.10 |
84.77 |
83.00 |
84.77 |
+1.17 |
7,351 |
83,979 |
+1,512 |
| Mar09 |
080228 |
86.80 |
86.80 |
86.80 |
86.80 |
+1.05 |
570 |
5,891 |
+300 |
| Total Volume and Open Interest |
41,508 |
293,848 |
+3,409 |
| Lumber(CME) |
| Mar08 |
080228 |
218.0 |
221.3 |
215.1 |
219.7 |
+3.3 |
484 |
2,500 |
+23 |
| May08 |
080228 |
241.7 |
246.7 |
238.6 |
246.5 |
+5.7 |
719 |
7,963 |
+27 |
| Jul08 |
080228 |
257.0 |
261.9 |
255.6 |
260.0 |
+2.2 |
170 |
1,442 |
+80 |
| Sep08 |
080228 |
267.3 |
269.8 |
266.0 |
269.8 |
+1.3 |
24 |
615 |
+24 |
| Total Volume and Open Interest |
1,796 |
12,797 |
-214 |
| Crude Oil(NYM) |
| Apr08 |
080228 |
100.50 |
102.70 |
100.45 |
102.59 |
+2.95 |
267,762 |
367,571 |
-10,451 |
| May08 |
080228 |
100.20 |
102.35 |
100.20 |
102.25 |
+2.87 |
80,551 |
160,899 |
+3,838 |
| Jun08 |
080228 |
100.00 |
101.85 |
100.00 |
101.85 |
+2.79 |
50,524 |
120,962 |
+4,627 |
| Jul08 |
080228 |
101.40 |
101.53 |
101.40 |
101.53 |
+2.77 |
10,505 |
42,585 |
+723 |
| Aug08 |
080228 |
101.26 |
101.26 |
101.26 |
101.26 |
+2.76 |
5,388 |
28,329 |
+1,649 |
| Sep08 |
080228 |
101.02 |
101.02 |
101.02 |
101.02 |
+2.76 |
4,778 |
47,380 |
+484 |
| Oct08 |
080228 |
100.80 |
100.80 |
100.80 |
100.80 |
+2.76 |
1,373 |
30,774 |
+318 |
| Nov08 |
080228 |
100.58 |
100.58 |
100.58 |
100.58 |
+2.76 |
1,044 |
21,779 |
-21 |
| Dec08 |
080228 |
98.52 |
100.36 |
98.52 |
100.36 |
+2.76 |
20,148 |
199,077 |
+1,899 |
| Jan09 |
080228 |
100.12 |
100.12 |
100.12 |
100.12 |
+2.76 |
255 |
24,636 |
+155 |
| Feb09 |
080228 |
99.91 |
99.91 |
99.91 |
99.91 |
+2.77 |
162 |
13,008 |
+32 |
| Mar09 |
080228 |
97.90 |
99.70 |
97.90 |
99.70 |
+2.77 |
635 |
10,283 |
+215 |
| Apr09 |
080228 |
99.50 |
99.50 |
99.50 |
99.50 |
+2.77 |
136 |
7,875 |
-71 |
| May09 |
080228 |
99.30 |
99.30 |
99.30 |
99.30 |
+2.77 |
511 |
12,931 |
+20 |
| Jun09 |
080228 |
99.12 |
99.12 |
99.12 |
99.12 |
+2.78 |
3,417 |
29,707 |
+448 |
| Jul09 |
080228 |
98.98 |
98.98 |
98.98 |
98.98 |
+2.78 |
109 |
5,926 |
+120 |
| Total Volume and Open Interest |
461,892 |
1,411,270 |
+5,348 |
| Heating Oil(NYM) |
| Mar08 |
080228 |
282.35 |
284.56 |
282.35 |
284.56 |
+7.45 |
18,062 |
16,268 |
-5,788 |
| Apr08 |
080228 |
278.00 |
282.50 |
278.00 |
282.28 |
+7.50 |
37,199 |
84,255 |
+3,557 |
| May08 |
080228 |
274.25 |
278.88 |
274.25 |
278.88 |
+7.80 |
14,946 |
45,487 |
+277 |
| Jun08 |
080228 |
271.00 |
276.03 |
271.00 |
276.03 |
+7.80 |
14,492 |
29,955 |
-187 |
| Jul08 |
080228 |
275.15 |
275.18 |
275.15 |
275.18 |
+7.45 |
2,495 |
10,681 |
+407 |
| Aug08 |
080228 |
275.33 |
275.33 |
275.33 |
275.33 |
+7.25 |
844 |
4,804 |
+241 |
| Sep08 |
080228 |
276.28 |
276.28 |
276.28 |
276.28 |
+7.20 |
2,292 |
8,164 |
+348 |
| Oct08 |
080228 |
277.68 |
277.68 |
277.68 |
277.68 |
+7.25 |
214 |
2,035 |
+36 |
| Nov08 |
080228 |
279.28 |
279.28 |
279.28 |
279.28 |
+7.20 |
133 |
2,548 |
+1 |
| Dec08 |
080228 |
280.68 |
280.68 |
280.68 |
280.68 |
+7.25 |
1,139 |
18,369 |
+501 |
| Jan09 |
080228 |
281.43 |
281.43 |
281.43 |
281.43 |
+7.10 |
207 |
4,416 |
-16 |
| Feb09 |
080228 |
280.83 |
280.83 |
280.83 |
280.83 |
+7.10 |
4 |
1,148 |
+3 |
| Total Volume and Open Interest |
92,496 |
239,417 |
-863 |
| Gasoline(NYMEX) |
| Mar08 |
080228 |
247.52 |
250.40 |
245.50 |
249.57 |
+1.80 |
31,974 |
21,661 |
-11,567 |
| Apr08 |
080228 |
264.75 |
267.71 |
262.01 |
267.17 |
+2.38 |
38,128 |
81,468 |
+2,216 |
| May08 |
080228 |
266.27 |
269.51 |
263.95 |
269.17 |
+2.48 |
14,888 |
47,183 |
+264 |
| Jun08 |
080228 |
267.05 |
270.60 |
264.71 |
270.12 |
+2.73 |
9,375 |
36,307 |
+1,588 |
| Jul08 |
080228 |
266.90 |
269.69 |
265.05 |
269.67 |
+2.93 |
3,912 |
12,376 |
-7 |
| Aug08 |
080228 |
265.77 |
268.17 |
264.01 |
268.17 |
+3.23 |
3,358 |
9,310 |
+1,226 |
| Sep08 |
080228 |
262.60 |
265.67 |
261.63 |
265.67 |
+3.48 |
1,283 |
10,206 |
+117 |
| Oct08 |
080228 |
250.62 |
253.52 |
249.44 |
253.52 |
+3.88 |
642 |
4,823 |
-186 |
| Nov08 |
080228 |
247.39 |
250.32 |
246.17 |
250.32 |
+4.18 |
177 |
3,098 |
-102 |
| Dec08 |
080228 |
245.50 |
249.17 |
245.50 |
249.17 |
+4.73 |
500 |
8,655 |
+132 |
| Total Volume and Open Interest |
106,031 |
251,315 |
-6,093 |
| e-MiNY RBOB Gasoline(NYMEX) |
| Mar08 |
080227 |
246.80 |
247.77 |
246.80 |
247.77 |
-7.28 |
6 |
14 |
-6 |
| Apr08 |
080228 |
267.17 |
267.17 |
267.17 |
267.17 |
+2.38 |
0 |
22 |
+0 |
| May08 |
080228 |
269.17 |
269.17 |
269.17 |
269.17 |
+2.48 |
0 |
4 |
+0 |
| Jun08 |
080228 |
270.12 |
270.12 |
270.12 |
270.12 |
+2.73 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
0 |
41 |
+0 |
| Natural Gas(NYM) |
| Apr08 |
080228 |
9.210 |
9.475 |
9.180 |
9.443 |
+0.383 |
63,967 |
151,442 |
-9,636 |
| May08 |
080228 |
9.230 |
9.515 |
9.225 |
9.482 |
+0.379 |
20,385 |
99,963 |
+4,106 |
| Jun08 |
080228 |
9.355 |
9.560 |
9.355 |
9.533 |
+0.368 |
5,814 |
41,896 |
-503 |
| Jul08 |
080228 |
9.620 |
9.620 |
9.585 |
9.594 |
+0.355 |
2,800 |
32,683 |
+490 |
| Aug08 |
080228 |
9.460 |
9.665 |
9.460 |
9.642 |
+0.351 |
1,213 |
24,868 |
+162 |
| Sep08 |
080228 |
9.475 |
9.680 |
9.475 |
9.657 |
+0.354 |
1,363 |
20,969 |
+389 |
| Oct08 |
080228 |
9.630 |
9.750 |
9.630 |
9.737 |
+0.354 |
6,424 |
61,581 |
+459 |
| Nov08 |
080228 |
9.910 |
10.020 |
9.910 |
10.017 |
+0.344 |
903 |
27,975 |
+219 |
| Dec08 |
080228 |
10.180 |
10.367 |
10.180 |
10.367 |
+0.334 |
2,038 |
35,679 |
+297 |
| Jan09 |
080228 |
10.340 |
10.592 |
10.340 |
10.592 |
+0.329 |
6,189 |
55,126 |
+1 |
| Feb09 |
080228 |
10.460 |
10.570 |
10.460 |
10.557 |
+0.324 |
908 |
11,623 |
+109 |
| Mar09 |
080228 |
10.205 |
10.315 |
10.205 |
10.302 |
+0.319 |
5,389 |
41,621 |
+498 |
| Apr09 |
080228 |
8.800 |
8.890 |
8.800 |
8.872 |
+0.209 |
1,496 |
34,830 |
-124 |
| May09 |
080228 |
8.800 |
8.800 |
8.777 |
8.777 |
+0.199 |
545 |
28,642 |
+25 |
| Jun09 |
080228 |
8.870 |
8.870 |
8.824 |
8.824 |
+0.196 |
67 |
14,351 |
-252 |
| Jul09 |
080228 |
8.900 |
8.900 |
8.882 |
8.882 |
+0.194 |
27 |
9,920 |
+10 |
| Total Volume and Open Interest |
163,309 |
917,868 |
-32,270 |
| Brent Crude Oil(ICE) |
| Apr08 |
080228 |
98.54 |
101.27 |
97.45 |
100.90 |
+2.63 |
121,996 |
127,556 |
-15 |
| May08 |
080228 |
98.36 |
100.93 |
97.25 |
100.63 |
+2.58 |
62,146 |
124,747 |
-299 |
| Jun08 |
080228 |
98.00 |
100.78 |
97.13 |
100.49 |
+2.55 |
47,799 |
69,412 |
-1,153 |
| Jul08 |
080228 |
97.56 |
100.48 |
97.14 |
100.31 |
+2.54 |
9,738 |
23,610 |
+2,602 |
| Aug08 |
080228 |
97.37 |
100.19 |
96.98 |
100.14 |
+2.55 |
3,450 |
13,818 |
-216 |
| Sep08 |
080228 |
97.23 |
100.03 |
96.89 |
99.98 |
+2.55 |
1,740 |
14,216 |
+214 |
| Oct08 |
080228 |
96.64 |
99.91 |
96.64 |
99.86 |
+2.57 |
1,287 |
10,138 |
+304 |
| Nov08 |
080228 |
96.54 |
99.81 |
96.54 |
99.76 |
+2.59 |
616 |
7,307 |
+19 |
| Dec08 |
080228 |
97.00 |
99.91 |
96.37 |
99.65 |
+2.61 |
15,140 |
56,514 |
+2,081 |
| Jan09 |
080228 |
99.54 |
99.54 |
99.54 |
99.54 |
+2.63 |
0 |
12,047 |
-336 |
| Feb09 |
080228 |
96.60 |
99.43 |
96.60 |
99.43 |
+2.66 |
472 |
5,199 |
+105 |
| Mar09 |
080228 |
99.32 |
99.32 |
99.32 |
99.32 |
+2.68 |
0 |
4,420 |
-86 |
| Apr09 |
080228 |
99.21 |
99.21 |
99.21 |
99.21 |
+2.69 |
0 |
5,478 |
+0 |
| May09 |
080228 |
99.10 |
99.10 |
99.10 |
99.10 |
+2.69 |
0 |
1,635 |
+0 |
| Total Volume and Open Interest |
267,714 |
578,222 |
+3,074 |
| Gas Oil(ICE) |
| Mar08 |
080228 |
890.50 |
918.25 |
880.25 |
907.50 |
+13.75 |
31,606 |
60,237 |
-4,983 |
| Apr08 |
080228 |
873.00 |
898.75 |
862.75 |
887.75 |
+12.25 |
36,273 |
70,787 |
+6,423 |
| May08 |
080228 |
857.00 |
883.25 |
852.00 |
874.50 |
+11.50 |
12,968 |
34,119 |
-169 |
| Jun08 |
080228 |
846.00 |
874.50 |
846.00 |
866.00 |
+10.75 |
8,270 |
32,860 |
-515 |
| Jul08 |
080228 |
848.00 |
867.00 |
848.00 |
863.00 |
+10.25 |
1,764 |
10,892 |
+327 |
| Aug08 |
080228 |
853.00 |
866.75 |
853.00 |
862.50 |
+10.00 |
1,091 |
7,269 |
-192 |
| Sep08 |
080228 |
845.00 |
868.00 |
844.75 |
863.50 |
+9.75 |
250 |
5,587 |
+388 |
| Oct08 |
080228 |
846.00 |
864.25 |
845.75 |
864.25 |
+9.50 |
197 |
3,729 |
+14 |
| Nov08 |
080228 |
847.25 |
865.25 |
847.00 |
865.25 |
+9.50 |
144 |
4,131 |
-404 |
| Dec08 |
080228 |
847.75 |
872.25 |
847.50 |
865.75 |
+9.50 |
846 |
24,509 |
-354 |
| Total Volume and Open Interest |
93,725 |
279,462 |
-5 |
| US Dollar Index(ICE) |
| Mar08 |
080228 |
74.270 |
74.410 |
73.680 |
73.775 |
-0.490 |
5,878 |
38,571 |
-826 |
| Jun08 |
080228 |
74.560 |
74.655 |
73.970 |
74.055 |
-0.480 |
240 |
6,453 |
+109 |
| Sep08 |
080228 |
74.750 |
74.750 |
74.365 |
74.365 |
-0.470 |
5 |
508 |
+1 |
| Total Volume and Open Interest |
6,130 |
45,540 |
-716 |
| Australian Dollar(CME) |
| Mar08 |
080228 |
94.12 |
94.76 |
94.12 |
94.75 |
+0.96 |
3,117 |
95,597 |
+4,347 |
| Jun08 |
080228 |
93.59 |
93.59 |
93.59 |
93.59 |
+0.93 |
0 |
3,355 |
+100 |
| Sep08 |
080228 |
91.90 |
92.36 |
91.90 |
92.36 |
+0.88 |
3 |
96 |
+6 |
| Total Volume and Open Interest |
3,120 |
99,233 |
+4,459 |
| British Pound(CME) |
| Mar08 |
080228 |
198.35 |
199.07 |
198.35 |
199.07 |
+0.88 |
5,131 |
88,543 |
-3,108 |
| Jun08 |
080228 |
197.78 |
197.78 |
197.78 |
197.78 |
+0.85 |
20 |
3,367 |
+94 |
| Sep08 |
080228 |
196.45 |
196.45 |
196.45 |
196.45 |
+0.86 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
5,151 |
92,005 |
-3,013 |
| Canadian Dollar(CME) |
| Mar08 |
080228 |
102.29 |
102.88 |
102.23 |
102.59 |
+0.66 |
6,730 |
99,508 |
+357 |
| Jun08 |
080228 |
102.70 |
102.70 |
102.41 |
102.41 |
+0.66 |
1,073 |
8,834 |
+1,297 |
| Sep08 |
080228 |
102.19 |
102.19 |
102.19 |
102.19 |
+0.64 |
1 |
1,905 |
-7 |
| Dec08 |
080228 |
102.00 |
102.00 |
102.00 |
102.00 |
+0.64 |
1 |
1,035 |
+1 |
| Total Volume and Open Interest |
7,807 |
111,729 |
+1,656 |
| Japanese Yen(CME) |
| Mar08 |
080228 |
94.28 |
95.20 |
94.27 |
95.03 |
+0.95 |
4,158 |
211,658 |
+7,039 |
| Jun08 |
080228 |
94.87 |
95.51 |
94.87 |
95.51 |
+0.94 |
4 |
30,020 |
+193 |
| Sep08 |
080228 |
95.92 |
95.92 |
95.92 |
95.92 |
+0.92 |
0 |
1,337 |
+0 |
| Total Volume and Open Interest |
4,162 |
243,088 |
+7,232 |
| Swiss Franc(CME) |
| Mar08 |
080228 |
94.39 |
95.27 |
94.37 |
95.24 |
+1.09 |
1,834 |
78,843 |
+1,918 |
| Jun08 |
080228 |
94.44 |
95.29 |
94.44 |
95.29 |
+1.09 |
150 |
2,131 |
+470 |
| Sep08 |
080228 |
95.32 |
95.32 |
95.32 |
95.32 |
+1.08 |
0 |
333 |
+16 |
| Total Volume and Open Interest |
1,986 |
81,353 |
+2,406 |
| EuroFX(CME) |
| Mar08 |
080228 |
151.16 |
152.18 |
151.07 |
152.08 |
+0.97 |
2,585 |
210,196 |
+1,896 |
| Jun08 |
080228 |
150.77 |
151.56 |
150.77 |
151.56 |
+0.95 |
159 |
9,584 |
+1,350 |
| Sep08 |
080228 |
150.97 |
150.97 |
150.97 |
150.97 |
+0.93 |
0 |
684 |
+11 |
| Total Volume and Open Interest |
2,744 |
220,785 |
+3,264 |
| Mexican Peso(CME) |
| Mar08 |
080228 |
2781.5 |
2806.5 |
2778.5 |
2798.5 |
+40.0 |
3,593 |
138,330 |
-4,972 |
| Apr08 |
080228 |
2773.5 |
2773.5 |
2773.5 |
2773.5 |
+40.0 |
0 |
139 |
+0 |
| Total Volume and Open Interest |
7,616 |
179,181 |
+1,862 |
| 30-Year T-Bonds(CBOT) |
| Mar08 |
080228 |
116~28 |
117~30 |
116~26 |
117~23 |
+1~16 |
716,762 |
553,756 |
-171,725 |
| Jun08 |
080228 |
115~24 |
116~24 |
115~23 |
116~20 |
+1~16 |
357,565 |
488,420 |
+204,750 |
| Sep08 |
080228 |
115~14 |
115~14 |
115~14 |
115~14 |
+1~16 |
18 |
266 |
+7 |
| Total Volume and Open Interest |
1,074,345 |
1,042,488 |
+33,032 |
| 10-Year T-Notes(CBOT) |
| Mar08 |
080228 |
116~185 |
117~085 |
116~185 |
117~045 |
+1~025 |
1,881,737 |
1,243,216 |
-333,777 |
| Jun08 |
080228 |
115~060 |
116~055 |
115~060 |
115~245 |
+1~030 |
746,296 |
1,199,160 |
+316,322 |
| Sep08 |
080228 |
114~165 |
114~165 |
114~165 |
114~165 |
+1~030 |
6 |
6 |
+6 |
| Total Volume and Open Interest |
2,628,039 |
2,442,382 |
-17,449 |
| 5-Year T-Notes(CBOT) |
| Mar08 |
080228 |
113~155 |
113~270 |
113~155 |
113~255 |
+0~210 |
1,096,446 |
0 |
+0 |
| Jun08 |
080228 |
112~295 |
113~070 |
112~295 |
113~060 |
+0~225 |
461,327 |
0 |
+0 |
| Sep08 |
080228 |
112~280 |
112~280 |
112~280 |
112~280 |
+0~225 |
|
|
|
| Total Volume and Open Interest |
1,557,773 |
4,270 |
+0 |
| 2 Year T-Notes(CBOT) |
| Mar08 |
080228 |
107~012 |
107~025 |
107~012 |
107~025 |
+0~033 |
68,825 |
765,998 |
-179,908 |
| Jun08 |
080228 |
106~116 |
106~126 |
106~110 |
106~124 |
+0~032 |
65,065 |
660,605 |
+242,802 |
| Sep08 |
080228 |
106~124 |
106~124 |
106~124 |
106~124 |
+0~032 |
|
|
|
| Total Volume and Open Interest |
133,890 |
1,426,603 |
+62,894 |
| Eurodollars(CME) |
| Mar08 |
080228 |
97.075 |
97.105 |
97.075 |
97.090 |
+0.035 |
13,590 |
1,802,352 |
+98,784 |
| Jun08 |
080228 |
97.530 |
97.555 |
97.470 |
97.480 |
+0.035 |
17,453 |
1,805,550 |
-45,541 |
| Sep08 |
080228 |
97.680 |
97.720 |
97.620 |
97.625 |
+0.050 |
29,874 |
1,385,078 |
-8,156 |
| Dec08 |
080228 |
97.625 |
97.685 |
97.580 |
97.595 |
+0.080 |
16,629 |
1,446,748 |
+6,483 |
| Mar09 |
080228 |
97.485 |
97.560 |
97.480 |
97.490 |
+0.115 |
18,229 |
1,034,605 |
+11,042 |
| Jun09 |
080228 |
97.295 |
97.345 |
97.275 |
97.295 |
+0.140 |
12,118 |
789,074 |
+27,268 |
| Sep09 |
080228 |
97.030 |
97.110 |
97.030 |
97.065 |
+0.145 |
18,197 |
755,983 |
+10,313 |
| Dec09 |
080228 |
96.785 |
96.875 |
96.785 |
96.825 |
+0.145 |
12,188 |
528,053 |
+18,350 |
| Mar10 |
080228 |
96.585 |
96.660 |
96.585 |
96.615 |
+0.145 |
5,362 |
281,155 |
+1,123 |
| Jun10 |
080228 |
96.395 |
96.450 |
96.390 |
96.410 |
+0.150 |
4,260 |
222,028 |
-5,041 |
| Sep10 |
080228 |
96.190 |
96.235 |
96.190 |
96.210 |
+0.155 |
4,510 |
195,330 |
+3,064 |
| Dec10 |
080228 |
95.995 |
96.050 |
95.995 |
96.030 |
+0.160 |
7,239 |
154,031 |
+2,459 |
| Mar11 |
080228 |
95.855 |
95.895 |
95.855 |
95.880 |
+0.160 |
1,920 |
100,766 |
-1,695 |
| Jun11 |
080228 |
95.700 |
95.740 |
95.700 |
95.730 |
+0.165 |
1,688 |
104,087 |
-569 |
| Sep11 |
080228 |
95.550 |
95.595 |
95.550 |
95.585 |
+0.170 |
1,576 |
70,759 |
-35 |
| Dec11 |
080228 |
95.390 |
95.455 |
95.390 |
95.440 |
+0.170 |
2,393 |
79,937 |
+419 |
| Mar12 |
080228 |
95.305 |
95.345 |
95.305 |
95.330 |
+0.175 |
1,414 |
63,908 |
+964 |
| Jun12 |
080228 |
95.195 |
95.225 |
95.195 |
95.220 |
+0.175 |
2,398 |
64,832 |
+1,096 |
| Total Volume and Open Interest |
181,006 |
11,062,251 |
+122,576 |
| 30 Day Federal Funds(CBOT) |
| Feb08 |
080228 |
5.275 |
5.275 |
5.270 |
5.270 |
unch |
105 |
129,694 |
-1,939 |
| Mar08 |
080228 |
5.545 |
5.545 |
5.525 |
5.525 |
+0.020 |
103 |
64,565 |
-3,193 |
| Apr08 |
080228 |
5.820 |
5.830 |
5.820 |
5.820 |
+0.045 |
54 |
63,347 |
+7,310 |
| May08 |
080228 |
6.095 |
6.095 |
6.095 |
6.095 |
+0.075 |
28 |
52,476 |
+848 |
| Jun08 |
080228 |
6.130 |
6.130 |
6.130 |
6.130 |
+0.075 |
8 |
26,339 |
+758 |
| Jul08 |
080228 |
6.240 |
6.240 |
6.240 |
6.240 |
+0.060 |
0 |
9,784 |
-5 |
| Total Volume and Open Interest |
298 |
366,060 |
+4,235 |
| 30 Day Fed Funds(e-CBOT) |
| Feb08 |
080228 |
97.025 |
97.025 |
97.020 |
97.020 |
-0.010 |
7,592 |
0 |
+0 |
| Mar08 |
080228 |
97.265 |
97.350 |
97.260 |
97.290 |
+0.025 |
15,690 |
0 |
+0 |
| Apr08 |
080228 |
97.540 |
97.610 |
97.535 |
97.590 |
+0.055 |
27,521 |
0 |
+0 |
| May08 |
080228 |
97.800 |
97.880 |
97.790 |
97.870 |
+0.080 |
15,709 |
0 |
+0 |
| Jun08 |
080228 |
97.835 |
97.920 |
97.835 |
97.905 |
+0.080 |
6,556 |
0 |
+0 |
| Jul08 |
080228 |
97.950 |
98.050 |
97.950 |
98.005 |
+0.065 |
1,768 |
0 |
+0 |
| Total Volume and Open Interest |
76,411 |
|
|
| 3-Mth Euro-Yen(CME) |
| Mar08 |
080228 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
126 |
12,772 |
-1 |
| Jun08 |
080228 |
99.26 |
99.26 |
99.26 |
99.26 |
+0.01 |
1,224 |
8,992 |
+1,100 |
| Sep08 |
080228 |
99.33 |
99.33 |
99.33 |
99.33 |
+0.01 |
10 |
7,270 |
-190 |
| Dec08 |
080228 |
99.33 |
99.33 |
99.33 |
99.33 |
+0.02 |
70 |
2,146 |
-137 |
| Mar09 |
080228 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.02 |
0 |
1,287 |
+0 |
| Jun09 |
080228 |
99.23 |
99.23 |
99.23 |
99.23 |
+0.02 |
0 |
156 |
+0 |
| Sep09 |
080228 |
99.17 |
99.17 |
99.17 |
99.17 |
+0.02 |
0 |
350 |
+0 |
| Dec09 |
080228 |
99.10 |
99.10 |
99.10 |
99.10 |
+0.02 |
|
|
|
| Mar10 |
080228 |
99.04 |
99.04 |
99.04 |
99.04 |
+0.03 |
|
|
|
| Jun10 |
080228 |
98.99 |
98.99 |
98.99 |
98.99 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
1,430 |
32,973 |
+772 |
| 3-Mth Euro-Yen(SGX) |
| Mar08 |
080228 |
99.15 |
99.15 |
99.14 |
99.15 |
0.00 |
1,152 |
52,191 |
-84 |
| Jun08 |
080228 |
99.24 |
99.25 |
99.24 |
99.25 |
unch |
1,539 |
20,184 |
-348 |
| Sep08 |
080228 |
99.32 |
99.34 |
99.32 |
99.33 |
+0.02 |
1,252 |
19,075 |
+345 |
| Dec08 |
080228 |
99.31 |
99.33 |
99.31 |
99.33 |
+0.02 |
373 |
15,028 |
-334 |
| Mar09 |
080228 |
99.26 |
99.28 |
99.26 |
99.28 |
+0.02 |
490 |
7,010 |
+171 |
| Jun09 |
080228 |
99.22 |
99.22 |
99.22 |
99.22 |
+0.03 |
106 |
1,786 |
+44 |
| Sep09 |
080228 |
99.16 |
99.16 |
99.16 |
99.16 |
+0.03 |
0 |
678 |
+0 |
| Dec09 |
080228 |
99.10 |
99.10 |
99.10 |
99.10 |
+0.03 |
0 |
260 |
+0 |
| Total Volume and Open Interest |
4,912 |
120,868 |
-206 |
| Japanese Gov't Bonds(SGX) |
| Mar08 |
080226 |
136.90 |
137.28 |
136.87 |
137.20 |
+0.08 |
3,239 |
30,536 |
-1,857 |
| Jun08 |
080228 |
137.70 |
137.81 |
137.32 |
137.81 |
+0.47 |
314 |
0 |
+0 |
| Sep08 |
080228 |
137.81 |
137.81 |
137.81 |
137.81 |
+0.47 |
|
|
|
| Total Volume and Open Interest |
2,130 |
28,000 |
-1,343 |
| Euro-Bund(EUREX) |
| Mar08 |
080228 |
115.43 |
116.22 |
115.34 |
116.05 |
+0.79 |
1,420,064 |
1,287,599 |
-14,911 |
| Jun08 |
080228 |
114.97 |
115.78 |
114.91 |
115.62 |
+0.80 |
47,218 |
93,030 |
+27,717 |
| Sep08 |
080228 |
115.74 |
115.74 |
115.74 |
115.74 |
+0.79 |
60 |
13 |
+0 |
| Total Volume and Open Interest |
1,467,342 |
1,380,642 |
+12,806 |
| Euro-Bobl(EUREX) |
| Mar08 |
080227 |
110.28 |
110.55 |
110.16 |
110.23 |
-0.65 |
317,771 |
1,180,919 |
+33,069 |
| Jun08 |
080228 |
44.92 |
45.45 |
44.88 |
45.38 |
+0.58 |
50,038 |
126,104 |
+29,789 |
| Sep08 |
080228 |
45.73 |
45.73 |
45.73 |
45.73 |
+0.54 |
|
|
|
| Total Volume and Open Interest |
932,115 |
1,259,199 |
-11,945 |
| 3-Mth Euribor(EUREX) |
| Mar08 |
080228 |
95.595 |
95.600 |
95.590 |
95.600 |
+0.010 |
1,476 |
23,327 |
-237 |
| Jun08 |
080228 |
95.865 |
95.885 |
95.865 |
95.885 |
+0.030 |
793 |
9,033 |
+160 |
| Sep08 |
080228 |
96.175 |
96.220 |
96.175 |
96.220 |
+0.070 |
345 |
5,295 |
+109 |
| Total Volume and Open Interest |
3,315 |
45,152 |
-228 |
| Long Gilt(LIFFE) |
| Mar08 |
080228 |
108~24 |
109~15 |
108~21 |
109~12 |
+0~23 |
220,281 |
97,580 |
-105,306 |
| Jun08 |
080228 |
108~20 |
109~11 |
108~17 |
109~09 |
+0~24 |
146,626 |
267,246 |
+91,449 |
| Total Volume and Open Interest |
366,907 |
364,826 |
-13,857 |
| 3-Mth Short Sterling(LIFFE) |
| Mar08 |
080228 |
94.27 |
94.27 |
94.27 |
94.27 |
+0.01 |
87,183 |
417,325 |
-6,126 |
| Jun08 |
080228 |
94.65 |
94.65 |
94.65 |
94.65 |
+0.05 |
96,836 |
593,386 |
-5,295 |
| Sep08 |
080228 |
95.04 |
95.04 |
95.04 |
95.04 |
+0.10 |
99,857 |
545,637 |
-4,494 |
| Dec08 |
080228 |
95.34 |
95.34 |
95.34 |
95.34 |
+0.14 |
92,089 |
523,098 |
-1,763 |
| Mar09 |
080228 |
95.51 |
95.51 |
95.51 |
95.51 |
+0.15 |
96,757 |
357,658 |
+19,457 |
| Jun09 |
080228 |
95.55 |
95.55 |
95.55 |
95.55 |
+0.17 |
58,144 |
221,880 |
+7,122 |
| Total Volume and Open Interest |
613,534 |
3,107,722 |
+10,372 |
| 3-Mth Euribor(LIFFE) |
| Mar08 |
080228 |
95.600 |
95.605 |
95.580 |
95.600 |
+0.010 |
120,101 |
743,357 |
-8,872 |
| Jun08 |
080228 |
95.850 |
95.905 |
95.845 |
95.885 |
+0.030 |
183,681 |
699,428 |
+7,199 |
| Sep08 |
080228 |
96.160 |
96.245 |
96.150 |
96.220 |
+0.070 |
190,331 |
592,971 |
-7,128 |
| Total Volume and Open Interest |
1,093,754 |
3,988,630 |
-38,181 |
| 3-Mth Aus T-Bills(SFE) |
| Mar08 |
080228 |
92.11 |
92.11 |
92.01 |
92.02 |
-0.10 |
11,445 |
332,682 |
-2,940 |
| Jun08 |
080228 |
92.04 |
92.04 |
91.97 |
91.99 |
-0.06 |
13,511 |
330,170 |
+404 |
| Sep08 |
080228 |
92.05 |
92.05 |
91.99 |
92.00 |
-0.05 |
8,852 |
210,762 |
-1,477 |
| Dec08 |
080228 |
92.09 |
92.10 |
92.04 |
92.05 |
-0.05 |
3,344 |
128,373 |
+1,287 |
| Mar09 |
080228 |
92.15 |
92.16 |
92.12 |
92.12 |
-0.04 |
2,318 |
68,564 |
+918 |
| Jun09 |
080228 |
92.19 |
92.20 |
92.17 |
92.17 |
-0.03 |
706 |
54,549 |
+132 |
| Sep09 |
080228 |
92.20 |
92.20 |
92.18 |
92.18 |
-0.03 |
943 |
39,297 |
+876 |
| Dec09 |
080228 |
92.22 |
92.22 |
92.19 |
92.20 |
-0.03 |
726 |
19,191 |
+108 |
| Mar10 |
080228 |
92.22 |
92.22 |
92.21 |
92.21 |
-0.01 |
1 |
1,576 |
-1 |
| Jun10 |
080228 |
92.22 |
92.22 |
92.21 |
92.21 |
-0.01 |
1 |
624 |
+1 |
| Total Volume and Open Interest |
41,897 |
1,187,070 |
-642 |
| 10-Year Aus T-Bonds(SFE) |
| Mar08 |
080228 |
93.53 |
93.56 |
93.51 |
93.53 |
-0.02 |
16,315 |
544,007 |
+12,530 |
| Jun08 |
080228 |
93.55 |
93.55 |
93.55 |
93.55 |
-0.02 |
|
|
|
| Total Volume and Open Interest |
16,315 |
544,007 |
+12,530 |
| 3-Year Aus T-Bonds(SFE) |
| Mar08 |
080228 |
93.13 |
93.16 |
93.11 |
93.16 |
+0.04 |
28,465 |
850,981 |
+17,611 |
| Jun08 |
080228 |
93.11 |
93.11 |
93.11 |
93.11 |
+0.03 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
28,465 |
851,031 |
+17,611 |
| Gold(CMX) |
| Apr08 |
080228 |
961.4 |
969.5 |
960.0 |
967.5 |
+6.5 |
128,040 |
313,022 |
-3,448 |
| Jun08 |
080228 |
966.5 |
972.9 |
966.5 |
972.6 |
+6.6 |
8,075 |
50,407 |
+463 |
| Aug08 |
080228 |
977.0 |
977.0 |
976.7 |
976.7 |
+6.6 |
759 |
31,371 |
+319 |
| Oct08 |
080228 |
980.3 |
980.3 |
980.3 |
980.3 |
+6.5 |
150 |
4,511 |
-22 |
| Dec08 |
080228 |
977.0 |
983.7 |
977.0 |
983.7 |
+6.3 |
617 |
26,589 |
+110 |
| Feb09 |
080228 |
987.2 |
987.2 |
987.2 |
987.2 |
+6.1 |
279 |
17,230 |
+157 |
| Apr09 |
080228 |
990.8 |
990.8 |
990.8 |
990.8 |
+6.0 |
59 |
3,302 |
+10 |
| Jun09 |
080228 |
995.0 |
995.0 |
995.0 |
995.0 |
+5.8 |
6 |
10,317 |
-5 |
| Aug09 |
080228 |
999.5 |
999.5 |
999.5 |
999.5 |
+5.6 |
14 |
172 |
+0 |
| Oct09 |
080228 |
1004.0 |
1004.0 |
1004.0 |
1004.0 |
+5.4 |
22 |
182 |
+20 |
| Dec09 |
080228 |
1008.6 |
1008.6 |
1008.6 |
1008.6 |
+5.2 |
157 |
16,407 |
+65 |
| Total Volume and Open Interest |
138,451 |
492,553 |
-2,549 |
| Silver(CMX) |
| Mar08 |
080228 |
1926.0 |
1978.0 |
1926.0 |
1964.0 |
+43.0 |
63,398 |
11,177 |
-17,532 |
| May08 |
080228 |
1937.0 |
1990.0 |
1936.0 |
1975.6 |
+42.3 |
44,178 |
84,077 |
+11,967 |
| Jul08 |
080228 |
1953.0 |
1998.5 |
1953.0 |
1985.3 |
+42.5 |
1,797 |
22,484 |
+324 |
| Sep08 |
080228 |
2000.0 |
2000.0 |
1992.8 |
1992.8 |
+42.5 |
529 |
16,572 |
+145 |
| Dec08 |
080228 |
2014.0 |
2014.0 |
2003.0 |
2003.0 |
+42.5 |
614 |
19,919 |
-83 |
| Mar09 |
080228 |
2012.0 |
2012.0 |
2012.0 |
2012.0 |
+42.5 |
105 |
1,652 |
+75 |
| May09 |
080228 |
2019.7 |
2019.7 |
2019.7 |
2019.7 |
+42.4 |
2 |
10 |
+0 |
| Total Volume and Open Interest |
110,850 |
168,212 |
-5,128 |
| Platinum(NYMEX) |
| Apr08 |
080228 |
2146.0 |
2160.0 |
2146.0 |
2154.8 |
+2.5 |
2,656 |
13,979 |
-767 |
| Jul08 |
080228 |
2161.8 |
2161.8 |
2161.8 |
2161.8 |
+8.0 |
41 |
682 |
+37 |
| Oct08 |
080228 |
2163.8 |
2163.8 |
2163.8 |
2163.8 |
+7.6 |
5 |
93 |
-2 |
| Jan09 |
071008 |
1377.0 |
1377.0 |
1377.0 |
1377.0 |
unch |
|
|
|
| Total Volume and Open Interest |
1,219 |
14,606 |
|
| Palladium(NYMEX) |
| Mar08 |
080228 |
546.00 |
585.25 |
544.00 |
585.25 |
+29.70 |
4,572 |
2,543 |
-1,758 |
| Jun08 |
080228 |
550.00 |
594.00 |
550.00 |
590.25 |
+29.50 |
5,210 |
18,401 |
+2,282 |
| Sep08 |
080228 |
593.70 |
593.70 |
593.70 |
593.70 |
+29.75 |
113 |
899 |
+37 |
| Total Volume and Open Interest |
9,983 |
22,792 |
+562 |
| Copper(CMX) |
| Mar08 |
080228 |
384.70 |
387.75 |
384.70 |
386.35 |
+2.55 |
5,321 |
8,381 |
-2,891 |
| May08 |
080228 |
385.50 |
390.50 |
385.00 |
387.80 |
+2.75 |
13,775 |
68,607 |
+1,635 |
| Jul08 |
080228 |
384.00 |
386.70 |
384.00 |
386.45 |
+3.05 |
2,433 |
9,993 |
+1,044 |
| Sep08 |
080228 |
383.05 |
383.05 |
383.05 |
383.05 |
+3.25 |
211 |
3,349 |
+109 |
| Dec08 |
080228 |
374.00 |
377.30 |
374.00 |
377.30 |
+3.75 |
257 |
4,780 |
+123 |
| Total Volume and Open Interest |
22,676 |
101,743 |
-129 |
| Aluminum(CMX) |
| Mar08 |
080228 |
139.75 |
139.75 |
139.75 |
139.75 |
+1.75 |
|
|
|
| Apr08 |
080228 |
139.75 |
139.75 |
139.75 |
139.75 |
+1.75 |
|
|
|
| May08 |
080228 |
139.75 |
139.75 |
139.75 |
139.75 |
+1.75 |
|
|
|
| Jun08 |
080228 |
139.75 |
139.75 |
139.75 |
139.75 |
+1.75 |
|
|
|
| Jul08 |
080228 |
139.75 |
139.75 |
139.75 |
139.75 |
+1.75 |
|
|
|
| Aug08 |
080228 |
139.75 |
139.75 |
139.75 |
139.75 |
+1.75 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| DJIA Index(CBOT) |
| Mar08 |
080228 |
12610 |
12645 |
12540 |
12577 |
-116 |
3,364 |
33,756 |
+664 |
| Jun08 |
080228 |
12620 |
12620 |
12588 |
12588 |
-116 |
491 |
1,400 |
+388 |
| Sep08 |
080228 |
12591 |
12591 |
12591 |
12591 |
-116 |
0 |
1 |
+0 |
| Dec08 |
080228 |
12589 |
12589 |
12589 |
12589 |
-116 |
0 |
1 |
-1 |
| Total Volume and Open Interest |
3,855 |
35,158 |
+1,051 |
| S & P 500(CME) |
| Mar08 |
080228 |
1370.30 |
1377.50 |
1363.50 |
1365.80 |
-14.60 |
26,423 |
547,867 |
-5,128 |
| Jun08 |
080228 |
1372.50 |
1372.50 |
1366.50 |
1368.40 |
-14.80 |
5,764 |
53,733 |
+5,287 |
| Sep08 |
080228 |
1370.40 |
1370.40 |
1370.40 |
1370.40 |
-14.80 |
0 |
365 |
+0 |
| Dec08 |
080228 |
1371.40 |
1371.40 |
1371.40 |
1371.40 |
-14.80 |
0 |
5,537 |
+0 |
| Total Volume and Open Interest |
32,187 |
607,515 |
+159 |
| S & P 500 E-Mini(Globex) |
| Mar08 |
080228 |
1380.00 |
1381.50 |
1363.50 |
1365.75 |
-14.75 |
1,835,677 |
2,206,612 |
-9,915 |
| Jun08 |
080228 |
1381.00 |
1383.75 |
1366.00 |
1368.50 |
-14.75 |
9,002 |
144,459 |
+2,839 |
| Total Volume and Open Interest |
1,844,679 |
2,351,120 |
-7,076 |
| NASDAQ 100(CME) |
| Mar08 |
080228 |
1794.50 |
1811.00 |
1783.00 |
1784.30 |
-16.00 |
3,727 |
55,451 |
+250 |
| Jun08 |
080228 |
1795.00 |
1795.00 |
1793.80 |
1793.80 |
-16.00 |
55 |
126 |
-55 |
| Sep08 |
080228 |
1808.50 |
1808.50 |
1808.50 |
1808.50 |
-16.00 |
|
|
|
| Total Volume and Open Interest |
3,782 |
55,577 |
+195 |
| NASDAQ 100 E-Mini(Globex) |
| Mar08 |
080228 |
1801.00 |
1812.30 |
1782.80 |
1784.30 |
-16.00 |
364,965 |
415,443 |
+9,665 |
| Jun08 |
080228 |
1813.30 |
1821.30 |
1792.80 |
1793.80 |
-16.00 |
1,793 |
8,668 |
+389 |
| Total Volume and Open Interest |
366,758 |
424,111 |
+10,054 |
| S & P Midcap 400(CME) |
| Mar08 |
080228 |
816.50 |
819.20 |
810.50 |
810.90 |
-11.40 |
37 |
7,916 |
+12 |
| Jun08 |
080228 |
815.00 |
815.00 |
813.15 |
813.15 |
-11.40 |
0 |
2 |
+0 |
| Sep08 |
080228 |
818.15 |
818.15 |
818.15 |
818.15 |
-11.40 |
0 |
55 |
+0 |
| Total Volume and Open Interest |
37 |
7,975 |
+12 |
| Russell 2000(CME) |
| Mar08 |
080228 |
709.50 |
713.00 |
703.00 |
703.50 |
-12.90 |
3,770 |
45,088 |
+13 |
| Jun08 |
080228 |
704.00 |
704.00 |
703.90 |
703.90 |
-12.90 |
0 |
11 |
-1 |
| Sep08 |
080228 |
706.55 |
706.55 |
706.55 |
706.55 |
-12.90 |
0 |
26 |
+0 |
| Total Volume and Open Interest |
3,770 |
45,125 |
+12 |
| Russell 2000 E-Mini(Globex) |
| Mar08 |
080228 |
716.30 |
717.30 |
701.70 |
703.50 |
-12.90 |
241,016 |
662,145 |
-491 |
| Jun08 |
080228 |
713.00 |
717.20 |
702.40 |
703.90 |
-12.90 |
184 |
703 |
+10 |
| Sep08 |
080228 |
704.50 |
704.50 |
704.50 |
704.50 |
-15.00 |
0 |
108 |
+0 |
| Total Volume and Open Interest |
241,200 |
662,956 |
-481 |
| Value Line(KCBT) |
| Mar08 |
080228 |
2080.00 |
2080.00 |
2080.00 |
2080.00 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Nikkei 225(CME) |
| Mar08 |
080228 |
13900 |
13970 |
13790 |
13895 |
-130 |
51,026 |
253,277 |
-2,231 |
| Jun08 |
080228 |
13860 |
13895 |
13735 |
13855 |
-110 |
52 |
371 |
+55 |
| Total Volume and Open Interest |
51,078 |
253,699 |
-2,175 |
| Nikkei 225(SGX) |
| Mar08 |
080228 |
13900 |
13970 |
13790 |
13895 |
-130 |
51,026 |
253,277 |
-2,231 |
| Jun08 |
080228 |
13860 |
13895 |
13735 |
13855 |
-110 |
52 |
371 |
+55 |
| Sep08 |
080228 |
13875 |
13875 |
13875 |
13875 |
-110 |
0 |
40 |
+0 |
| Total Volume and Open Interest |
51,078 |
253,699 |
-2,175 |
| CAC 40(EURONEXT) |
| Mar08 |
080228 |
4952.5 |
4977.0 |
4864.5 |
4878.0 |
-101.5 |
138,146 |
532,244 |
+19,628 |
| Apr08 |
080228 |
4966.0 |
4985.0 |
4889.5 |
4889.5 |
-101.5 |
1,088 |
3,839 |
+928 |
| May08 |
080228 |
4918.0 |
4920.0 |
4829.0 |
4843.0 |
-105.5 |
244 |
549 |
+243 |
| Total Volume and Open Interest |
139,581 |
539,290 |
+20,781 |
| Hang Seng Index(HKFE) |
| Feb08 |
080228 |
24280 |
24640 |
24220 |
24552 |
+152 |
13,075 |
1,420 |
+728 |
| Mar08 |
080228 |
24190 |
24816 |
24135 |
24510 |
+182 |
7,406 |
1,050 |
-4,787 |
| Total Volume and Open Interest |
20,487 |
3,383 |
-3,360 |
| DAX(EUREX) |
| Mar08 |
080228 |
6972.5 |
7014.5 |
6866.0 |
6880.0 |
-135.0 |
182,723 |
208,253 |
-1,076 |
| Jun08 |
080228 |
7050.0 |
7085.5 |
6945.5 |
6955.5 |
-136.5 |
692 |
28,856 |
+94 |
| Sep08 |
080228 |
7120.0 |
7120.0 |
7018.0 |
7022.0 |
-138.0 |
257 |
2,910 |
-136 |
| Total Volume and Open Interest |
183,672 |
240,019 |
-1,118 |
| FT-SE 100(EURONEXT) |
| Mar08 |
080228 |
6022.50 |
6061.00 |
5927.00 |
5938.00 |
-112.00 |
112,147 |
523,734 |
-10,522 |
| Jun08 |
080228 |
6047.00 |
6078.00 |
5955.00 |
5959.50 |
-113.50 |
99 |
16,887 |
+31 |
| Sep08 |
080228 |
6017.50 |
6033.00 |
5977.50 |
5977.50 |
-115.00 |
0 |
2,046 |
+0 |
| Total Volume and Open Interest |
112,246 |
544,767 |
-10,491 |
| SPI 200(SFE) |
| Mar08 |
080228 |
5710.0 |
5714.0 |
5612.0 |
5644.0 |
-104.0 |
24,215 |
255,759 |
+555 |
| Jun08 |
080228 |
5759.0 |
5759.0 |
5677.0 |
5706.0 |
-104.0 |
144 |
4,369 |
+84 |
| Sep08 |
080228 |
5711.0 |
5711.0 |
5711.0 |
5711.0 |
-104.0 |
71 |
1,621 |
-3 |
| Total Volume and Open Interest |
24,430 |
261,985 |
+636 |
| GSCI(CME) |
| Mar08 |
080228 |
23.74 |
31.34 |
23.74 |
31.34 |
+14.80 |
221 |
20,660 |
+19 |
| Apr08 |
080228 |
31.34 |
31.34 |
31.34 |
31.34 |
+14.70 |
13 |
24 |
+9 |
| May08 |
080228 |
26.64 |
26.64 |
26.64 |
26.64 |
+13.00 |
3 |
1 |
+1 |
| Total Volume and Open Interest |
237 |
20,685 |
+29 |
| RJ/CRB Index(ICE) |
| Apr08 |
080228 |
565.75 |
566.50 |
555.75 |
566.50 |
+6.50 |
68 |
825 |
-3 |
| Jun08 |
080228 |
564.25 |
570.75 |
564.25 |
570.75 |
+6.50 |
0 |
410 |
+0 |
| Aug08 |
080228 |
565.00 |
575.00 |
565.00 |
575.00 |
+6.50 |
51 |
196 |
+51 |
| Total Volume and Open Interest |
119 |
1,436 |
+48 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
