|
 |
| MRCI's Free Historical Futures Prices |
| Daily Futures Price Listing Tue April 08, 2008 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May08 |
080408 |
1253.00 |
1269.00 |
1248.50 |
1251.50 |
-3.50 |
58,681 |
156,323 |
-7,343 |
| Jul08 |
080408 |
1271.00 |
1286.00 |
1265.00 |
1268.75 |
-3.75 |
29,584 |
127,784 |
+1,389 |
| Aug08 |
080408 |
1263.00 |
1278.00 |
1262.00 |
1262.00 |
-5.00 |
1,257 |
10,129 |
-71 |
| Sep08 |
080408 |
1239.00 |
1242.00 |
1239.00 |
1240.00 |
-6.00 |
660 |
9,105 |
-103 |
| Nov08 |
080408 |
1215.00 |
1220.00 |
1202.00 |
1205.50 |
-9.50 |
24,731 |
139,048 |
+199 |
| Jan09 |
080408 |
1221.00 |
1221.00 |
1218.00 |
1218.50 |
-9.50 |
526 |
11,993 |
+264 |
| Mar09 |
080408 |
1240.00 |
1240.00 |
1227.00 |
1228.00 |
-9.00 |
95 |
4,738 |
-55 |
| Total Volume and Open Interest |
116,590 |
498,059 |
-5,853 |
| Soybean Meal(CBOT) |
| May08 |
080408 |
328.50 |
334.50 |
328.00 |
329.80 |
-0.20 |
20,056 |
49,695 |
-1,601 |
| Jul08 |
080408 |
332.50 |
337.00 |
332.50 |
332.50 |
-0.60 |
14,590 |
66,107 |
+1,886 |
| Aug08 |
080408 |
330.50 |
331.30 |
328.50 |
328.50 |
-1.30 |
754 |
17,838 |
+81 |
| Sep08 |
080408 |
322.00 |
323.50 |
318.50 |
318.50 |
-2.80 |
603 |
11,140 |
+44 |
| Oct08 |
080408 |
303.00 |
304.50 |
300.50 |
300.50 |
-3.50 |
1,582 |
13,666 |
-169 |
| Dec08 |
080408 |
303.00 |
303.00 |
299.00 |
299.40 |
-3.60 |
9,823 |
51,535 |
-333 |
| Jan09 |
080408 |
302.50 |
302.50 |
300.60 |
300.60 |
-3.40 |
123 |
3,483 |
-42 |
| Mar09 |
080408 |
305.50 |
305.50 |
303.00 |
303.00 |
-4.00 |
43 |
2,679 |
-6 |
| Total Volume and Open Interest |
47,713 |
223,345 |
-106 |
| Soybean Oil(CBOT) |
| May08 |
080408 |
56.25 |
56.25 |
55.30 |
55.84 |
-0.13 |
29,357 |
92,100 |
-4,088 |
| Jul08 |
080408 |
56.70 |
56.95 |
56.20 |
56.57 |
-0.14 |
18,483 |
85,317 |
+4,929 |
| Aug08 |
080408 |
57.15 |
57.15 |
56.40 |
56.90 |
-0.14 |
504 |
12,612 |
+122 |
| Sep08 |
080408 |
57.30 |
57.35 |
56.86 |
57.15 |
-0.14 |
364 |
9,837 |
+90 |
| Oct08 |
080408 |
57.40 |
57.40 |
57.10 |
57.25 |
-0.14 |
895 |
8,650 |
+398 |
| Dec08 |
080408 |
58.00 |
58.00 |
57.45 |
57.64 |
-0.16 |
8,331 |
60,036 |
+75 |
| Jan09 |
080408 |
58.15 |
58.15 |
57.84 |
57.84 |
-0.12 |
33 |
2,634 |
+12 |
| Mar09 |
080408 |
58.60 |
58.60 |
58.12 |
58.30 |
-0.11 |
65 |
4,943 |
+5 |
| Total Volume and Open Interest |
58,241 |
282,167 |
+1,690 |
| Canola(WCE) |
| May08 |
080408 |
610.1 |
615.0 |
604.2 |
610.9 |
+0.7 |
5,758 |
33,648 |
-814 |
| Jul08 |
080408 |
620.0 |
628.0 |
616.5 |
623.7 |
+1.1 |
6,053 |
36,901 |
+1,509 |
| Total Volume and Open Interest |
16,704 |
136,188 |
+649 |
| Corn(CBOT) |
| May08 |
080408 |
590.00 |
594.25 |
589.00 |
591.25 |
+1.25 |
81,488 |
353,444 |
-10,883 |
| Jul08 |
080408 |
604.00 |
607.00 |
602.00 |
604.25 |
+1.00 |
43,954 |
384,143 |
+3,427 |
| Sep08 |
080408 |
603.50 |
608.00 |
603.50 |
608.00 |
+2.50 |
6,600 |
90,155 |
+1,257 |
| Dec08 |
080408 |
604.00 |
607.00 |
601.00 |
603.50 |
unch |
32,636 |
414,665 |
+34 |
| Mar09 |
080408 |
610.75 |
613.50 |
610.00 |
612.25 |
+1.25 |
2,271 |
44,107 |
-427 |
| May09 |
080408 |
614.50 |
616.75 |
613.50 |
616.00 |
+2.00 |
130 |
4,777 |
+36 |
| Total Volume and Open Interest |
170,915 |
1,411,539 |
-5,774 |
| Wheat(CBOT) |
| May08 |
080408 |
922.00 |
939.00 |
910.00 |
934.00 |
+12.75 |
36,027 |
106,260 |
-5,964 |
| Jul08 |
080408 |
936.00 |
956.00 |
933.00 |
947.50 |
+13.00 |
27,689 |
148,838 |
+4,816 |
| Sep08 |
080408 |
951.00 |
961.50 |
949.00 |
961.50 |
+14.00 |
2,411 |
30,164 |
+883 |
| Dec08 |
080408 |
965.00 |
978.00 |
963.00 |
975.00 |
+15.00 |
6,075 |
63,693 |
+467 |
| Mar09 |
080408 |
985.00 |
986.00 |
985.00 |
986.00 |
+13.00 |
202 |
2,576 |
+86 |
| Total Volume and Open Interest |
73,985 |
382,431 |
+363 |
| Wheat(KCBT) |
| May08 |
080408 |
981.00 |
993.00 |
972.00 |
987.00 |
+7.75 |
8,143 |
28,269 |
-3,025 |
| Jul08 |
080408 |
990.00 |
1003.00 |
983.50 |
994.00 |
-1.00 |
9,088 |
46,670 |
+2,035 |
| Sep08 |
080408 |
1001.00 |
1014.00 |
995.00 |
1005.00 |
+5.00 |
906 |
10,400 |
+199 |
| Dec08 |
080408 |
1016.00 |
1026.00 |
1013.00 |
1017.00 |
+4.00 |
1,699 |
13,390 |
-40 |
| Mar09 |
080408 |
1035.00 |
1035.00 |
1025.00 |
1029.00 |
+6.00 |
14 |
531 |
+3 |
| Total Volume and Open Interest |
19,964 |
107,963 |
-797 |
| Wheat(MGE) |
| May08 |
080408 |
1355.00 |
1365.00 |
1315.00 |
1315.00 |
-35.00 |
0 |
6,228 |
-465 |
| Jul08 |
080408 |
1106.00 |
1120.00 |
1094.00 |
1108.00 |
+1.25 |
2,160 |
8,314 |
+533 |
| Sep08 |
080408 |
1025.00 |
1043.00 |
1021.00 |
1035.00 |
+5.00 |
963 |
16,699 |
+208 |
| Dec08 |
080408 |
1035.00 |
1048.00 |
1028.00 |
1035.00 |
+1.00 |
896 |
14,711 |
+150 |
| Mar09 |
080408 |
1043.00 |
1043.00 |
1043.00 |
1043.00 |
-42.00 |
94 |
615 |
+107 |
| Total Volume and Open Interest |
4,034 |
47,143 |
-71 |
| Oats(CBOT) |
| May08 |
080408 |
367.00 |
372.75 |
365.00 |
370.50 |
+4.00 |
694 |
4,217 |
-156 |
| Jul08 |
080408 |
377.50 |
385.50 |
376.00 |
381.00 |
+4.50 |
554 |
6,675 |
+275 |
| Sep08 |
080408 |
393.00 |
393.00 |
393.00 |
393.00 |
+2.00 |
4 |
387 |
+2 |
| Dec08 |
080408 |
407.25 |
408.00 |
407.25 |
408.00 |
+7.00 |
82 |
3,404 |
+10 |
| Total Volume and Open Interest |
1,342 |
14,758 |
+139 |
| Rough Rice(CBOT) |
| May08 |
080408 |
21.55 |
21.55 |
20.25 |
20.48 |
-0.52 |
454 |
8,867 |
-83 |
| Jul08 |
080408 |
21.72 |
21.72 |
20.65 |
20.80 |
-0.48 |
176 |
4,412 |
+24 |
| Sep08 |
080408 |
20.05 |
20.05 |
19.35 |
19.50 |
+0.15 |
317 |
4,960 |
+182 |
| Nov08 |
080408 |
20.05 |
20.05 |
19.37 |
19.45 |
+0.09 |
300 |
3,480 |
+156 |
| Total Volume and Open Interest |
1,249 |
21,848 |
+279 |
| Live Cattle(CME) |
| Apr08 |
080408 |
88.000 |
88.050 |
87.430 |
87.885 |
+0.010 |
8,664 |
16,071 |
-4,835 |
| Jun08 |
080408 |
89.600 |
89.885 |
89.350 |
89.580 |
+0.080 |
13,446 |
144,054 |
+1,328 |
| Aug08 |
080408 |
95.300 |
95.550 |
95.050 |
95.500 |
+0.125 |
6,723 |
58,504 |
+2,191 |
| Oct08 |
080408 |
100.700 |
101.000 |
100.600 |
100.950 |
+0.150 |
2,511 |
30,418 |
+160 |
| Dec08 |
080408 |
102.750 |
103.000 |
102.535 |
102.950 |
+0.250 |
874 |
15,249 |
+169 |
| Feb09 |
080408 |
104.500 |
104.850 |
104.350 |
104.800 |
+0.200 |
263 |
9,886 |
+39 |
| Total Volume and Open Interest |
32,596 |
277,859 |
-931 |
| Feeder Cattle(CME) |
| Apr08 |
080408 |
98.700 |
99.650 |
98.700 |
99.580 |
+0.580 |
867 |
4,763 |
-190 |
| May08 |
080408 |
101.650 |
103.200 |
101.650 |
102.850 |
+0.925 |
2,280 |
18,946 |
-322 |
| Aug08 |
080408 |
105.800 |
106.750 |
105.800 |
106.700 |
+0.450 |
2,042 |
9,795 |
+87 |
| Sep08 |
080408 |
106.750 |
107.950 |
106.750 |
107.930 |
+0.805 |
152 |
2,097 |
+42 |
| Oct08 |
080408 |
107.600 |
108.250 |
107.500 |
108.200 |
+0.575 |
261 |
1,353 |
+64 |
| Nov08 |
080408 |
106.800 |
107.700 |
106.800 |
107.635 |
+0.735 |
24 |
637 |
+5 |
| Jan09 |
080408 |
106.500 |
106.800 |
106.500 |
106.700 |
+0.300 |
105 |
530 |
+3 |
| Total Volume and Open Interest |
5,731 |
38,122 |
-311 |
| Lean Hogs(CME) |
| Apr08 |
080408 |
58.700 |
59.250 |
58.650 |
59.150 |
+0.250 |
5,469 |
13,599 |
-1,046 |
| May08 |
080408 |
69.600 |
70.000 |
69.050 |
69.330 |
-0.870 |
427 |
3,847 |
-31 |
| Jun08 |
080408 |
71.850 |
72.200 |
71.150 |
71.285 |
-0.765 |
13,130 |
86,760 |
+137 |
| Jul08 |
080408 |
73.650 |
74.225 |
73.450 |
73.600 |
-0.250 |
4,724 |
32,433 |
+173 |
| Aug08 |
080408 |
75.350 |
75.785 |
75.100 |
75.680 |
+0.080 |
3,665 |
27,210 |
-22 |
| Oct08 |
080408 |
72.700 |
72.900 |
72.200 |
72.400 |
-0.450 |
3,035 |
17,215 |
+492 |
| Dec08 |
080408 |
74.300 |
74.650 |
74.300 |
74.500 |
-0.100 |
1,865 |
25,166 |
-58 |
| Feb09 |
080408 |
78.150 |
78.400 |
78.150 |
78.330 |
-0.020 |
1,236 |
11,238 |
+749 |
| Total Volume and Open Interest |
34,300 |
220,405 |
+1,252 |
| Pork Bellies(CME) |
| May08 |
080408 |
73.050 |
74.650 |
73.035 |
73.975 |
+0.925 |
142 |
1,007 |
-34 |
| Jul08 |
080408 |
75.250 |
75.950 |
75.000 |
75.450 |
+0.275 |
76 |
685 |
+6 |
| Aug08 |
080408 |
75.200 |
76.100 |
75.035 |
75.600 |
+0.550 |
35 |
261 |
-7 |
| Feb09 |
080408 |
88.000 |
88.000 |
88.000 |
88.000 |
unch |
1 |
18 |
+0 |
| Mar09 |
080408 |
88.500 |
88.500 |
88.500 |
88.500 |
unch |
0 |
5 |
+0 |
| Total Volume and Open Interest |
254 |
1,976 |
-35 |
| Class III Milk(CME) |
| Apr08 |
080408 |
16.65 |
16.66 |
16.65 |
16.66 |
+0.02 |
150 |
3,830 |
-51 |
| May08 |
080408 |
17.15 |
17.15 |
17.15 |
17.15 |
-0.05 |
169 |
3,842 |
-65 |
| Jun08 |
080408 |
18.02 |
18.04 |
18.02 |
18.04 |
-0.03 |
122 |
3,198 |
+31 |
| Jul08 |
080408 |
18.47 |
18.55 |
18.47 |
18.55 |
+0.16 |
91 |
2,409 |
+36 |
| Aug08 |
080408 |
18.80 |
18.89 |
18.80 |
18.89 |
+0.18 |
52 |
2,281 |
+29 |
| Total Volume and Open Interest |
674 |
27,750 |
-3,374 |
| Cocoa(ICE) |
| May08 |
080408 |
2327 |
2331 |
2276 |
2288 |
-27 |
8,427 |
33,007 |
-4,459 |
| Jul08 |
080408 |
2356 |
2366 |
2313 |
2325 |
-26 |
4,974 |
49,589 |
+2,544 |
| Sep08 |
080408 |
2369 |
2377 |
2325 |
2337 |
-25 |
832 |
19,717 |
+400 |
| Dec08 |
080408 |
2374 |
2376 |
2328 |
2338 |
-27 |
680 |
21,117 |
-242 |
| Mar09 |
080408 |
2368 |
2371 |
2340 |
2342 |
-27 |
514 |
8,860 |
+478 |
| May09 |
080408 |
2343 |
2345 |
2343 |
2345 |
-27 |
2 |
2,304 |
+0 |
| Jul09 |
080408 |
2351 |
2353 |
2351 |
2353 |
-28 |
2 |
1,995 |
+3 |
| Total Volume and Open Interest |
15,431 |
138,578 |
-1,276 |
| Coffee "C"(ICE) |
| May08 |
080408 |
133.75 |
134.50 |
132.80 |
133.20 |
-0.40 |
7,142 |
65,655 |
-1,322 |
| Jul08 |
080408 |
136.00 |
137.00 |
135.35 |
135.75 |
-0.40 |
3,243 |
49,709 |
+1,016 |
| Sep08 |
080408 |
138.90 |
139.45 |
137.85 |
138.25 |
-0.40 |
724 |
16,829 |
+178 |
| Dec08 |
080408 |
142.00 |
142.55 |
141.30 |
141.70 |
-0.40 |
332 |
14,301 |
+117 |
| Mar09 |
080408 |
145.00 |
145.65 |
144.70 |
145.10 |
-0.35 |
324 |
7,758 |
+71 |
| May09 |
080408 |
147.40 |
147.95 |
146.95 |
147.35 |
-0.25 |
259 |
3,118 |
+188 |
| Total Volume and Open Interest |
12,146 |
160,274 |
+256 |
| Orange Juice(ICE) |
| May08 |
080408 |
118.50 |
118.50 |
115.15 |
117.65 |
-0.10 |
1,466 |
14,037 |
-436 |
| Jul08 |
080408 |
120.20 |
121.25 |
118.15 |
120.40 |
+0.20 |
1,155 |
13,675 |
+793 |
| Sep08 |
080408 |
123.00 |
123.95 |
122.40 |
123.80 |
+1.10 |
18 |
1,985 |
-4 |
| Nov08 |
080408 |
126.00 |
127.50 |
125.00 |
127.00 |
+1.50 |
10 |
1,449 |
+7 |
| Jan09 |
080408 |
129.45 |
130.00 |
128.00 |
130.00 |
+1.50 |
0 |
1,327 |
+0 |
| Mar09 |
080408 |
133.00 |
133.00 |
133.00 |
133.00 |
+1.50 |
0 |
165 |
+0 |
| Total Volume and Open Interest |
2,649 |
32,683 |
+360 |
| Sugar #11(ICE) |
| May08 |
080408 |
12.12 |
12.26 |
11.82 |
11.88 |
-0.24 |
45,823 |
291,175 |
-4,665 |
| Jul08 |
080408 |
12.71 |
12.75 |
12.34 |
12.43 |
-0.20 |
22,732 |
254,493 |
+10,301 |
| Oct08 |
080408 |
13.12 |
13.20 |
12.81 |
12.93 |
-0.17 |
9,357 |
155,550 |
+848 |
| Mar09 |
080408 |
13.68 |
13.75 |
13.37 |
13.52 |
-0.15 |
3,304 |
81,923 |
+148 |
| May09 |
080408 |
13.72 |
13.73 |
13.45 |
13.53 |
-0.19 |
4,145 |
56,234 |
+1,572 |
| Total Volume and Open Interest |
87,510 |
939,615 |
+8,084 |
| Sugar #14(ICE) |
| May08 |
080408 |
20.20 |
20.20 |
20.20 |
20.20 |
+0.15 |
250 |
717 |
-196 |
| Jul08 |
080408 |
20.50 |
20.50 |
20.48 |
20.48 |
+0.03 |
0 |
3,004 |
+0 |
| Sep08 |
080408 |
20.50 |
20.50 |
20.50 |
20.50 |
+0.02 |
0 |
1,486 |
+10 |
| Nov08 |
080408 |
20.99 |
20.99 |
20.99 |
20.99 |
+0.01 |
0 |
1,052 |
+0 |
| Jan09 |
080408 |
21.00 |
21.00 |
21.00 |
21.00 |
+0.17 |
0 |
458 |
+0 |
| Total Volume and Open Interest |
250 |
7,449 |
-186 |
| London Cocoa(LCE) |
| May08 |
080408 |
1312 |
1331 |
1307 |
1316 |
+9 |
4,955 |
45,025 |
-2,038 |
| Jul08 |
080408 |
1337 |
1352 |
1330 |
1332 |
-4 |
2,102 |
65,948 |
+47 |
| Sep08 |
080408 |
1262 |
1267 |
1247 |
1250 |
-3 |
621 |
40,956 |
+165 |
| Dec08 |
080408 |
1247 |
1255 |
1232 |
1235 |
-8 |
915 |
42,264 |
+53 |
| Mar09 |
080408 |
1236 |
1245 |
1218 |
1221 |
-9 |
431 |
20,750 |
+105 |
| May09 |
080408 |
1245 |
1250 |
1227 |
1229 |
-10 |
67 |
3,067 |
+10 |
| Jul09 |
080408 |
1240 |
1240 |
1239 |
1239 |
-11 |
0 |
2,434 |
+0 |
| Total Volume and Open Interest |
7,698 |
222,193 |
-1,084 |
| London Coffee(LCE) |
| May08 |
080408 |
2233.00 |
2233.00 |
2204.00 |
2215.00 |
-7.00 |
4,367 |
44,044 |
-2,607 |
| Jul08 |
080408 |
2254.00 |
2254.00 |
2231.00 |
2243.00 |
+1.00 |
4,700 |
69,886 |
-1,335 |
| Sep08 |
080408 |
2253.00 |
2259.00 |
2238.00 |
2250.00 |
+2.00 |
1,733 |
29,645 |
+1,147 |
| Nov08 |
080408 |
2215.00 |
2233.00 |
2215.00 |
2223.00 |
+3.00 |
221 |
5,448 |
+155 |
| Jan09 |
080408 |
2180.00 |
2209.00 |
2180.00 |
2183.00 |
-1.00 |
2 |
5,146 |
+0 |
| Total Volume and Open Interest |
11,023 |
154,169 |
-2,640 |
| London Sugar(LCE) |
| May08 |
080408 |
343.40 |
346.40 |
338.60 |
340.00 |
-3.40 |
2,337 |
9,603 |
-1,072 |
| Aug08 |
080408 |
345.00 |
350.00 |
340.60 |
342.30 |
-2.20 |
1,492 |
20,237 |
+679 |
| Oct08 |
080408 |
351.00 |
354.00 |
347.30 |
347.30 |
-2.70 |
368 |
10,325 |
+306 |
| Dec08 |
080408 |
356.00 |
358.20 |
352.80 |
352.80 |
-3.10 |
79 |
3,640 |
+54 |
| Mar09 |
080408 |
362.50 |
365.00 |
359.30 |
359.30 |
-3.60 |
127 |
5,553 |
-13 |
| Total Volume and Open Interest |
4,609 |
56,052 |
-5 |
| Cotton(ICE) |
| May08 |
080408 |
72.74 |
72.75 |
71.56 |
71.94 |
-0.86 |
9,195 |
83,266 |
-3,074 |
| Jul08 |
080408 |
76.30 |
76.32 |
75.11 |
75.49 |
-0.86 |
5,544 |
78,432 |
+3,135 |
| Oct08 |
080408 |
79.65 |
80.15 |
79.65 |
79.65 |
-0.70 |
7 |
2,346 |
-6 |
| Dec08 |
080408 |
83.10 |
83.40 |
82.06 |
82.67 |
-0.64 |
4,252 |
89,740 |
+59 |
| Mar09 |
080408 |
85.55 |
85.55 |
85.25 |
85.37 |
-0.53 |
26 |
7,429 |
+3 |
| May09 |
080408 |
86.40 |
86.45 |
86.27 |
86.27 |
-0.48 |
2 |
557 |
-1 |
| Total Volume and Open Interest |
19,108 |
267,001 |
+128 |
| Lumber(CME) |
| May08 |
080408 |
243.9 |
243.9 |
241.0 |
243.9 |
+10.0 |
1,720 |
5,391 |
-104 |
| Jul08 |
080408 |
264.7 |
264.7 |
261.2 |
264.7 |
+10.0 |
1,202 |
6,980 |
+77 |
| Sep08 |
080408 |
271.5 |
275.0 |
271.5 |
275.0 |
+9.1 |
218 |
1,813 |
+134 |
| Nov08 |
080408 |
262.0 |
264.8 |
260.6 |
262.0 |
+4.5 |
95 |
431 |
+19 |
| Total Volume and Open Interest |
3,245 |
14,775 |
+132 |
| Crude Oil(NYM) |
| May08 |
080408 |
108.25 |
109.25 |
107.80 |
108.50 |
-0.59 |
231,012 |
310,094 |
-12,944 |
| Jun08 |
080408 |
107.60 |
108.60 |
107.35 |
107.86 |
-0.69 |
94,189 |
204,370 |
+6,934 |
| Jul08 |
080408 |
107.00 |
107.14 |
107.00 |
107.14 |
-0.75 |
32,584 |
86,502 |
+2,354 |
| Aug08 |
080408 |
106.44 |
106.44 |
106.44 |
106.44 |
-0.79 |
11,942 |
39,311 |
+2,084 |
| Sep08 |
080408 |
105.82 |
105.82 |
105.82 |
105.82 |
-0.79 |
5,144 |
53,790 |
+362 |
| Oct08 |
080408 |
105.25 |
105.25 |
105.25 |
105.25 |
-0.78 |
2,725 |
41,644 |
+771 |
| Nov08 |
080408 |
104.71 |
104.71 |
104.71 |
104.71 |
-0.76 |
1,075 |
23,656 |
+180 |
| Dec08 |
080408 |
104.19 |
104.19 |
104.19 |
104.19 |
-0.73 |
15,243 |
197,174 |
-2,623 |
| Jan09 |
080408 |
103.66 |
103.66 |
103.66 |
103.66 |
-0.71 |
454 |
25,730 |
+11 |
| Feb09 |
080408 |
103.19 |
103.19 |
103.19 |
103.19 |
-0.69 |
71 |
13,147 |
+0 |
| Mar09 |
080408 |
102.76 |
102.76 |
102.76 |
102.76 |
-0.67 |
1 |
12,469 |
+0 |
| Apr09 |
080408 |
102.34 |
102.34 |
102.34 |
102.34 |
-0.66 |
1 |
8,618 |
+1 |
| May09 |
080408 |
101.93 |
101.93 |
101.93 |
101.93 |
-0.64 |
115 |
17,627 |
+55 |
| Jun09 |
080408 |
101.55 |
101.55 |
101.55 |
101.55 |
-0.63 |
821 |
26,751 |
+111 |
| Jul09 |
080408 |
101.21 |
101.21 |
101.21 |
101.21 |
-0.61 |
255 |
8,179 |
+0 |
| Aug09 |
080408 |
100.91 |
100.91 |
100.91 |
100.91 |
-0.59 |
200 |
9,600 |
+100 |
| Total Volume and Open Interest |
412,163 |
1,403,368 |
-513 |
| Heating Oil(NYM) |
| May08 |
080408 |
308.75 |
311.25 |
308.75 |
311.02 |
+2.59 |
27,875 |
75,036 |
-3,194 |
| Jun08 |
080408 |
303.60 |
306.17 |
303.60 |
306.17 |
+1.79 |
14,636 |
46,279 |
+1,207 |
| Jul08 |
080408 |
305.30 |
305.30 |
305.07 |
305.07 |
+1.69 |
5,484 |
20,608 |
+1,207 |
| Aug08 |
080408 |
305.12 |
305.12 |
305.12 |
305.12 |
+1.84 |
1,810 |
11,074 |
+217 |
| Sep08 |
080408 |
306.02 |
306.02 |
306.02 |
306.02 |
+1.84 |
1,690 |
9,366 |
+370 |
| Oct08 |
080408 |
307.12 |
307.12 |
307.12 |
307.12 |
+1.74 |
975 |
5,258 |
+227 |
| Nov08 |
080408 |
308.12 |
308.12 |
308.12 |
308.12 |
+1.59 |
1,132 |
4,389 |
+340 |
| Dec08 |
080408 |
309.12 |
309.12 |
309.12 |
309.12 |
+1.44 |
2,192 |
22,017 |
-29 |
| Jan09 |
080408 |
309.72 |
309.72 |
309.72 |
309.72 |
+1.29 |
318 |
9,449 |
+130 |
| Feb09 |
080408 |
308.30 |
308.30 |
308.02 |
308.02 |
+1.19 |
8 |
1,356 |
+5 |
| Mar09 |
080408 |
303.62 |
303.62 |
303.62 |
303.62 |
+0.99 |
6 |
1,407 |
+4 |
| Apr09 |
080408 |
297.50 |
297.50 |
297.12 |
297.12 |
+0.79 |
353 |
1,342 |
-98 |
| Total Volume and Open Interest |
57,135 |
220,281 |
+756 |
| Gasoline(NYMEX) |
| May08 |
080408 |
278.00 |
279.20 |
272.87 |
275.04 |
-3.31 |
43,846 |
81,605 |
-3,070 |
| Jun08 |
080408 |
277.40 |
278.50 |
272.91 |
274.79 |
-3.06 |
21,454 |
50,770 |
+1,682 |
| Jul08 |
080408 |
276.00 |
277.52 |
272.37 |
274.29 |
-2.81 |
8,813 |
25,543 |
+1,557 |
| Aug08 |
080408 |
272.82 |
274.15 |
271.40 |
272.84 |
-2.56 |
4,267 |
12,547 |
+359 |
| Sep08 |
080408 |
271.53 |
271.79 |
269.02 |
270.44 |
-2.21 |
4,045 |
12,837 |
+429 |
| Oct08 |
080408 |
257.72 |
259.04 |
257.41 |
258.24 |
-1.91 |
2,866 |
9,785 |
+424 |
| Nov08 |
080408 |
256.70 |
256.70 |
254.50 |
255.49 |
-1.71 |
940 |
3,993 |
-68 |
| Dec08 |
080408 |
255.30 |
255.50 |
253.07 |
254.29 |
-1.66 |
826 |
13,477 |
+103 |
| Jan09 |
080408 |
255.09 |
255.09 |
255.09 |
255.09 |
-1.66 |
79 |
4,789 |
+37 |
| Feb09 |
080408 |
256.74 |
256.74 |
256.74 |
256.74 |
-1.66 |
2 |
1,847 |
+1 |
| Total Volume and Open Interest |
87,829 |
233,615 |
+2,019 |
| e-MiNY RBOB Gasoline(NYMEX) |
| May08 |
080408 |
275.04 |
275.04 |
275.04 |
275.04 |
-3.31 |
2 |
5 |
-2 |
| Jun08 |
080408 |
274.40 |
274.79 |
274.40 |
274.79 |
-3.06 |
0 |
4 |
+0 |
| Jul08 |
080408 |
274.29 |
274.29 |
274.29 |
274.29 |
-2.81 |
|
|
|
| Aug08 |
080408 |
272.84 |
272.84 |
272.84 |
272.84 |
-2.56 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
2 |
10 |
-2 |
| Natural Gas(NYM) |
| May08 |
080408 |
9.758 |
9.938 |
9.622 |
9.697 |
-0.094 |
64,943 |
145,543 |
-6,588 |
| Jun08 |
080408 |
9.880 |
9.955 |
9.780 |
9.780 |
-0.101 |
19,039 |
53,520 |
+1,409 |
| Jul08 |
080408 |
9.980 |
10.040 |
9.884 |
9.884 |
-0.101 |
9,150 |
44,983 |
+1,375 |
| Aug08 |
080408 |
10.025 |
10.025 |
9.944 |
9.944 |
-0.098 |
4,116 |
28,287 |
-148 |
| Sep08 |
080408 |
10.040 |
10.040 |
9.956 |
9.956 |
-0.099 |
2,467 |
20,536 |
-106 |
| Oct08 |
080408 |
10.095 |
10.095 |
10.016 |
10.016 |
-0.103 |
5,434 |
65,637 |
+266 |
| Nov08 |
080408 |
10.276 |
10.276 |
10.276 |
10.276 |
-0.093 |
2,307 |
30,264 |
+86 |
| Dec08 |
080408 |
10.621 |
10.621 |
10.621 |
10.621 |
-0.088 |
1,394 |
35,930 |
-257 |
| Jan09 |
080408 |
10.841 |
10.841 |
10.841 |
10.841 |
-0.088 |
3,970 |
54,512 |
-143 |
| Feb09 |
080408 |
10.816 |
10.816 |
10.816 |
10.816 |
-0.083 |
470 |
13,922 |
-57 |
| Mar09 |
080408 |
10.586 |
10.586 |
10.586 |
10.586 |
-0.083 |
2,195 |
40,302 |
-881 |
| Apr09 |
080408 |
8.942 |
9.164 |
8.942 |
9.011 |
-0.108 |
3,744 |
35,550 |
+1,359 |
| May09 |
080408 |
8.866 |
8.866 |
8.866 |
8.866 |
-0.105 |
993 |
28,662 |
+60 |
| Jun09 |
080408 |
8.924 |
8.924 |
8.924 |
8.924 |
-0.105 |
95 |
13,917 |
-1 |
| Jul09 |
080408 |
8.999 |
8.999 |
8.999 |
8.999 |
-0.105 |
154 |
11,028 |
+27 |
| Aug09 |
080408 |
9.054 |
9.054 |
9.054 |
9.054 |
-0.105 |
254 |
12,862 |
+60 |
| Total Volume and Open Interest |
124,222 |
858,138 |
-2,763 |
| Brent Crude Oil(ICE) |
| May08 |
080408 |
106.83 |
107.78 |
105.72 |
106.34 |
-0.80 |
101,495 |
74,380 |
-11,028 |
| Jun08 |
080408 |
106.90 |
107.63 |
105.59 |
106.19 |
-0.83 |
68,119 |
137,976 |
+1,209 |
| Jul08 |
080408 |
106.41 |
107.05 |
105.39 |
105.92 |
-0.86 |
32,586 |
83,185 |
+4,764 |
| Aug08 |
080408 |
106.23 |
106.71 |
105.14 |
105.61 |
-0.86 |
11,927 |
32,325 |
-321 |
| Sep08 |
080408 |
106.23 |
106.36 |
104.81 |
105.29 |
-0.83 |
6,668 |
19,742 |
+30 |
| Oct08 |
080408 |
105.69 |
105.94 |
104.50 |
104.99 |
-0.81 |
3,567 |
12,045 |
-205 |
| Nov08 |
080408 |
105.54 |
105.62 |
104.20 |
104.68 |
-0.78 |
2,496 |
10,182 |
-20 |
| Dec08 |
080408 |
105.33 |
105.71 |
103.83 |
104.36 |
-0.75 |
14,651 |
59,896 |
+34 |
| Jan09 |
080408 |
104.91 |
104.91 |
104.08 |
104.08 |
-0.73 |
844 |
13,012 |
+32 |
| Feb09 |
080408 |
103.77 |
103.77 |
103.77 |
103.77 |
-0.70 |
271 |
7,512 |
-4 |
| Mar09 |
080408 |
103.43 |
103.43 |
103.43 |
103.43 |
-0.69 |
250 |
5,051 |
+0 |
| Apr09 |
080408 |
103.09 |
103.09 |
103.09 |
103.09 |
-0.68 |
175 |
6,134 |
+0 |
| May09 |
080408 |
102.75 |
102.75 |
102.75 |
102.75 |
-0.67 |
225 |
1,810 |
-32 |
| Jun09 |
080408 |
103.12 |
103.12 |
102.16 |
102.43 |
-0.69 |
309 |
9,484 |
-90 |
| Total Volume and Open Interest |
251,258 |
566,331 |
-5,606 |
| Gas Oil(ICE) |
| Apr08 |
080407 |
976.00 |
1009.50 |
976.00 |
1004.00 |
+40.75 |
28,185 |
25,123 |
-2,222 |
| May08 |
080408 |
981.75 |
995.50 |
978.25 |
981.25 |
-0.75 |
33,240 |
69,710 |
+2,840 |
| Jun08 |
080408 |
972.50 |
983.25 |
968.25 |
971.00 |
+0.50 |
15,286 |
34,027 |
+1,704 |
| Jul08 |
080408 |
970.00 |
975.00 |
962.25 |
965.50 |
+1.50 |
4,337 |
16,897 |
+504 |
| Aug08 |
080408 |
966.25 |
972.00 |
959.25 |
962.75 |
+1.50 |
2,225 |
10,275 |
+195 |
| Sep08 |
080408 |
964.50 |
970.00 |
960.00 |
961.75 |
+1.50 |
2,526 |
11,714 |
-117 |
| Oct08 |
080408 |
959.50 |
959.50 |
956.50 |
958.75 |
+1.75 |
631 |
8,031 |
+304 |
| Nov08 |
080408 |
956.00 |
956.00 |
953.00 |
955.00 |
+1.50 |
528 |
7,968 |
+48 |
| Dec08 |
080408 |
955.25 |
961.00 |
949.75 |
951.50 |
+1.25 |
3,530 |
30,313 |
+1,112 |
| Jan09 |
080408 |
950.50 |
950.50 |
948.75 |
948.75 |
+1.25 |
969 |
12,600 |
+529 |
| Total Volume and Open Interest |
85,857 |
253,939 |
+6,806 |
| US Dollar Index(ICE) |
| Jun08 |
080408 |
72.515 |
72.680 |
72.145 |
72.530 |
+0.030 |
2,631 |
39,208 |
+166 |
| Sep08 |
080408 |
72.920 |
73.020 |
72.920 |
72.955 |
+0.020 |
2 |
2,645 |
+1 |
| Dec08 |
080408 |
73.365 |
73.365 |
73.365 |
73.365 |
-0.020 |
0 |
561 |
+0 |
| Total Volume and Open Interest |
2,633 |
42,414 |
+167 |
| Australian Dollar(CME) |
| Jun08 |
080408 |
91.74 |
92.22 |
91.74 |
92.19 |
+0.32 |
41,436 |
78,269 |
+1,687 |
| Sep08 |
080408 |
91.00 |
91.00 |
91.00 |
91.00 |
+0.32 |
18 |
523 |
+1 |
| Dec08 |
080408 |
89.81 |
89.81 |
89.81 |
89.81 |
+0.32 |
1 |
719 |
+1 |
| Total Volume and Open Interest |
41,455 |
79,583 |
+1,689 |
| British Pound(CME) |
| Jun08 |
080408 |
195.82 |
195.94 |
195.69 |
195.91 |
-1.66 |
76,011 |
89,424 |
-6,370 |
| Sep08 |
080408 |
194.51 |
194.51 |
194.51 |
194.51 |
-1.65 |
1 |
1,072 |
-1 |
| Dec08 |
080408 |
193.17 |
193.17 |
193.17 |
193.17 |
-1.65 |
0 |
143 |
+0 |
| Total Volume and Open Interest |
76,012 |
90,819 |
-6,371 |
| Canadian Dollar(CME) |
| Jun08 |
080408 |
98.62 |
98.63 |
98.60 |
98.63 |
unch |
36,436 |
92,813 |
+205 |
| Sep08 |
080408 |
98.45 |
98.45 |
98.45 |
98.45 |
unch |
13 |
6,332 |
-4 |
| Dec08 |
080408 |
98.27 |
98.27 |
98.27 |
98.27 |
unch |
19 |
2,582 |
+5 |
| Mar09 |
080408 |
98.09 |
98.09 |
98.09 |
98.09 |
unch |
26 |
463 |
+13 |
| Total Volume and Open Interest |
36,562 |
103,138 |
+278 |
| Japanese Yen(CME) |
| Jun08 |
080408 |
97.99 |
98.07 |
97.85 |
97.91 |
-0.08 |
112,243 |
174,257 |
-3,478 |
| Sep08 |
080408 |
98.31 |
98.31 |
98.31 |
98.31 |
-0.08 |
23 |
3,033 |
-21 |
| Dec08 |
080408 |
98.70 |
98.70 |
98.70 |
98.70 |
-0.08 |
0 |
545 |
+0 |
| Total Volume and Open Interest |
112,270 |
177,892 |
-3,495 |
| Swiss Franc(CME) |
| Jun08 |
080408 |
98.66 |
98.85 |
98.66 |
98.78 |
+0.14 |
51,730 |
54,672 |
-1,831 |
| Sep08 |
080408 |
98.71 |
98.71 |
98.71 |
98.71 |
+0.14 |
27 |
1,318 |
-25 |
| Dec08 |
080408 |
98.60 |
98.60 |
98.60 |
98.60 |
+0.14 |
0 |
54 |
+0 |
| Total Volume and Open Interest |
51,757 |
56,046 |
-1,856 |
| EuroFX(CME) |
| Jun08 |
080408 |
156.46 |
156.77 |
156.44 |
156.73 |
+0.12 |
160,552 |
166,856 |
-2,807 |
| Sep08 |
080408 |
155.93 |
155.93 |
155.93 |
155.93 |
+0.12 |
62 |
2,318 |
+16 |
| Dec08 |
080408 |
155.24 |
155.24 |
155.24 |
155.24 |
+0.12 |
3 |
341 |
-1 |
| Total Volume and Open Interest |
160,617 |
169,667 |
-2,792 |
| Mexican Peso(CME) |
| Apr08 |
080408 |
946.0 |
946.0 |
946.0 |
946.0 |
-1.5 |
0 |
3 |
+0 |
| May08 |
080408 |
942.0 |
942.0 |
942.0 |
942.0 |
-1.5 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
15,819 |
140,454 |
+1,191 |
| 30-Year T-Bonds(CBOT) |
| Jun08 |
080408 |
118~17 |
119~07 |
118~03 |
118~08 |
-0~03 |
355,594 |
885,921 |
+17,016 |
| Sep08 |
080408 |
117~13 |
117~24 |
117~04 |
117~04 |
+0~01 |
223 |
474 |
+95 |
| Dec08 |
080408 |
115~18 |
115~18 |
115~18 |
115~18 |
-0~03 |
1 |
51 |
+1 |
| Total Volume and Open Interest |
355,818 |
886,460 |
+17,112 |
| 10-Year T-Notes(CBOT) |
| Jun08 |
080408 |
117~180 |
117~305 |
117~115 |
117~150 |
-0~005 |
1,080,793 |
2,065,215 |
+21,620 |
| Sep08 |
080408 |
115~295 |
116~270 |
115~295 |
115~300 |
-0~005 |
13 |
899 |
+3 |
| Dec08 |
080408 |
114~300 |
114~300 |
114~300 |
114~300 |
-0~005 |
|
|
|
| Total Volume and Open Interest |
1,080,806 |
2,066,114 |
+21,623 |
| 5-Year T-Notes(CBOT) |
| Jun08 |
080408 |
113~085 |
113~085 |
113~000 |
113~040 |
+0~035 |
635,911 |
1,811,890 |
-8,990 |
| Sep08 |
080408 |
112~180 |
112~180 |
112~180 |
112~180 |
+0~025 |
0 |
2,242 |
+0 |
| Dec08 |
080408 |
112~180 |
112~180 |
112~180 |
112~180 |
+0~025 |
|
|
|
| Total Volume and Open Interest |
635,911 |
1,814,132 |
-8,990 |
| 2 Year T-Notes(CBOT) |
| Jun08 |
080408 |
106~120 |
106~124 |
106~118 |
106~124 |
+0~019 |
298,747 |
1,122,672 |
-12,204 |
| Sep08 |
080408 |
106~096 |
106~096 |
106~096 |
106~096 |
+0~019 |
|
|
|
| Dec08 |
080408 |
106~096 |
106~096 |
106~096 |
106~096 |
+0~019 |
|
|
|
| Total Volume and Open Interest |
298,747 |
1,122,672 |
-12,204 |
| Eurodollars(CME) |
| Jun08 |
080408 |
97.620 |
97.620 |
97.520 |
97.530 |
-0.060 |
304,345 |
1,588,963 |
-25,248 |
| Sep08 |
080408 |
97.715 |
97.725 |
97.670 |
97.670 |
-0.010 |
337,837 |
1,376,348 |
-15,559 |
| Dec08 |
080408 |
97.620 |
97.630 |
97.570 |
97.575 |
unch |
416,082 |
1,408,275 |
-1,215 |
| Mar09 |
080408 |
97.555 |
97.585 |
97.505 |
97.535 |
+0.030 |
426,972 |
1,072,026 |
-16,663 |
| Jun09 |
080408 |
97.385 |
97.405 |
97.335 |
97.375 |
+0.065 |
443,868 |
852,065 |
-5,568 |
| Sep09 |
080408 |
97.160 |
97.175 |
97.115 |
97.175 |
+0.090 |
316,568 |
755,102 |
+2,417 |
| Dec09 |
080408 |
96.900 |
96.930 |
96.865 |
96.930 |
+0.100 |
237,546 |
535,936 |
+6,034 |
| Mar10 |
080408 |
96.715 |
96.730 |
96.700 |
96.730 |
+0.080 |
180,975 |
341,326 |
-665 |
| Jun10 |
080408 |
96.525 |
96.525 |
96.475 |
96.510 |
+0.060 |
66,720 |
248,316 |
+3,264 |
| Sep10 |
080408 |
96.345 |
96.345 |
96.300 |
96.320 |
+0.050 |
58,523 |
189,549 |
+4,148 |
| Dec10 |
080408 |
96.200 |
96.200 |
96.130 |
96.150 |
+0.035 |
38,558 |
167,525 |
-1,041 |
| Mar11 |
080408 |
96.015 |
96.015 |
96.005 |
96.015 |
+0.015 |
44,482 |
109,807 |
+2,234 |
| Jun11 |
080408 |
95.970 |
95.970 |
95.880 |
95.880 |
-0.010 |
24,990 |
107,077 |
+2,134 |
| Sep11 |
080408 |
95.865 |
95.870 |
95.765 |
95.765 |
-0.025 |
12,688 |
69,515 |
+2,016 |
| Dec11 |
080408 |
95.760 |
95.760 |
95.650 |
95.650 |
-0.030 |
10,359 |
74,853 |
+844 |
| Mar12 |
080408 |
95.615 |
95.615 |
95.570 |
95.570 |
-0.035 |
14,905 |
92,639 |
+5,419 |
| Jun12 |
080408 |
95.530 |
95.530 |
95.480 |
95.480 |
-0.045 |
9,832 |
49,636 |
+2,108 |
| Sep12 |
080408 |
95.475 |
95.475 |
95.395 |
95.395 |
-0.050 |
11,883 |
55,657 |
+4,990 |
| Total Volume and Open Interest |
3,012,746 |
9,401,031 |
-20,169 |
| 30 Day Federal Funds(CBOT) |
| Apr08 |
080408 |
6.040 |
6.045 |
6.040 |
6.045 |
unch |
5,073 |
64,284 |
-2,010 |
| May08 |
080408 |
6.355 |
6.355 |
6.355 |
6.355 |
+0.015 |
23,717 |
106,158 |
-2,822 |
| Jun08 |
080408 |
6.375 |
6.395 |
6.375 |
6.390 |
+0.025 |
13,934 |
54,222 |
+969 |
| Jul08 |
080408 |
6.375 |
6.475 |
6.375 |
6.470 |
+0.050 |
14,334 |
33,697 |
-508 |
| Aug08 |
080408 |
6.495 |
6.495 |
6.495 |
6.495 |
+0.065 |
6,554 |
34,110 |
+3,300 |
| Sep08 |
080408 |
6.475 |
6.475 |
6.475 |
6.475 |
+0.055 |
2,369 |
17,220 |
+724 |
| Total Volume and Open Interest |
74,638 |
339,943 |
+5,606 |
| 30 Day Fed Funds(e-CBOT) |
| Apr08 |
080408 |
97.795 |
97.800 |
97.785 |
97.795 |
unch |
4,519 |
0 |
+0 |
| May08 |
080408 |
98.080 |
98.120 |
98.080 |
98.105 |
+0.015 |
31,769 |
0 |
+0 |
| Jun08 |
080408 |
98.110 |
98.150 |
98.105 |
98.140 |
+0.025 |
18,207 |
0 |
+0 |
| Jul08 |
080408 |
98.170 |
98.235 |
98.160 |
98.220 |
+0.050 |
8,735 |
0 |
+0 |
| Aug08 |
080408 |
98.180 |
98.255 |
98.170 |
98.240 |
+0.060 |
4,147 |
0 |
+0 |
| Sep08 |
080408 |
98.190 |
98.245 |
98.185 |
98.215 |
+0.045 |
2,849 |
0 |
+0 |
| Total Volume and Open Interest |
78,540 |
|
|
| 3-Mth Euro-Yen(CME) |
| Jun08 |
080408 |
99.23 |
99.23 |
99.23 |
99.23 |
unch |
100 |
11,237 |
+11,237 |
| Sep08 |
080408 |
99.32 |
99.32 |
99.32 |
99.32 |
unch |
101 |
6,996 |
+6,996 |
| Dec08 |
080408 |
99.35 |
99.35 |
99.35 |
99.35 |
+0.01 |
0 |
2,706 |
+2,706 |
| Mar09 |
080408 |
99.33 |
99.33 |
99.33 |
99.33 |
unch |
0 |
1,684 |
+1,684 |
| Jun09 |
080408 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.01 |
0 |
246 |
+246 |
| Sep09 |
080408 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
0 |
350 |
+350 |
| Dec09 |
080408 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
0 |
2 |
+2 |
| Mar10 |
080408 |
99.09 |
99.09 |
99.09 |
99.09 |
unch |
|
|
|
| Jun10 |
080408 |
99.05 |
99.05 |
99.05 |
99.05 |
-0.01 |
|
|
|
| Sep10 |
080408 |
99.01 |
99.01 |
99.01 |
99.01 |
unch |
|
|
|
| Total Volume and Open Interest |
201 |
23,221 |
+23,221 |
| 3-Mth Euro-Yen(SGX) |
| Jun08 |
080408 |
99.23 |
99.23 |
99.22 |
99.22 |
-0.03 |
70 |
27,410 |
+243 |
| Sep08 |
080408 |
99.32 |
99.32 |
99.30 |
99.31 |
-0.03 |
811 |
16,849 |
-100 |
| Dec08 |
080408 |
99.34 |
99.34 |
99.34 |
99.34 |
-0.02 |
1,048 |
16,361 |
+1 |
| Mar09 |
080408 |
99.33 |
99.34 |
99.33 |
99.33 |
-0.01 |
424 |
7,904 |
+147 |
| Jun09 |
080408 |
99.29 |
99.29 |
99.29 |
99.29 |
0.00 |
0 |
2,152 |
-265 |
| Sep09 |
080408 |
99.22 |
99.22 |
99.22 |
99.22 |
0.00 |
0 |
778 |
+0 |
| Dec09 |
080408 |
99.16 |
99.16 |
99.16 |
99.16 |
0.00 |
0 |
261 |
+0 |
| Mar10 |
080408 |
99.10 |
99.10 |
99.10 |
99.10 |
-0.01 |
0 |
250 |
+0 |
| Total Volume and Open Interest |
2,353 |
76,371 |
+26 |
| Japanese Gov't Bonds(SGX) |
| Jun08 |
080408 |
139.33 |
139.96 |
139.31 |
139.91 |
+0.33 |
1,360 |
24,622 |
-1,793 |
| Sep08 |
080408 |
139.91 |
139.91 |
139.91 |
139.91 |
+0.59 |
|
|
|
| Dec08 |
080408 |
139.91 |
139.91 |
139.91 |
139.91 |
+0.59 |
|
|
|
| Total Volume and Open Interest |
1,053 |
23,760 |
-862 |
| Euro-Bund(EUREX) |
| Jun08 |
080408 |
115.07 |
115.28 |
114.88 |
114.96 |
-0.08 |
900,805 |
1,212,548 |
-22,238 |
| Sep08 |
080408 |
115.38 |
115.54 |
115.26 |
115.26 |
-0.09 |
160 |
357 |
-6 |
| Dec08 |
080408 |
114.65 |
114.65 |
114.65 |
114.65 |
-0.08 |
|
|
|
| Total Volume and Open Interest |
900,965 |
1,212,905 |
-22,244 |
| Euro-Bobl(EUREX) |
| Jun08 |
080408 |
44.15 |
44.26 |
44.06 |
44.12 |
-0.01 |
499,767 |
1,053,712 |
-10,724 |
| Sep08 |
080408 |
44.60 |
44.60 |
44.60 |
44.60 |
-0.01 |
0 |
9,407 |
+0 |
| Dec08 |
080408 |
43.81 |
43.81 |
43.81 |
43.81 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
499,767 |
1,063,119 |
-10,724 |
| 3-Mth Euribor(EUREX) |
| Jun08 |
080408 |
95.435 |
95.435 |
95.420 |
95.425 |
-0.010 |
1,584 |
21,587 |
-609 |
| Sep08 |
080408 |
95.725 |
95.730 |
95.715 |
95.720 |
-0.005 |
233 |
6,442 |
-15 |
| Dec08 |
080408 |
95.880 |
95.880 |
95.875 |
95.875 |
+0.010 |
240 |
2,755 |
+78 |
| Total Volume and Open Interest |
2,409 |
36,496 |
-765 |
| Long Gilt(LIFFE) |
| Jun08 |
080408 |
110~01 |
110~12 |
109~30 |
110~01 |
+0~01 |
46,933 |
329,367 |
+329,367 |
| Sep08 |
080408 |
110~21 |
110~21 |
110~21 |
110~21 |
+0~01 |
|
|
|
| Total Volume and Open Interest |
73,139 |
329,094 |
-607 |
| 3-Mth Short Sterling(LIFFE) |
| Jun08 |
080408 |
94.59 |
94.59 |
94.59 |
94.59 |
-0.02 |
78,782 |
513,333 |
+2,023 |
| Sep08 |
080408 |
94.90 |
94.90 |
94.90 |
94.90 |
unch |
88,161 |
564,304 |
-9,228 |
| Dec08 |
080408 |
95.12 |
95.12 |
95.12 |
95.12 |
+0.01 |
100,098 |
605,391 |
+14,487 |
| Mar09 |
080408 |
95.32 |
95.32 |
95.32 |
95.32 |
+0.02 |
57,769 |
343,226 |
-375 |
| Jun09 |
080408 |
95.43 |
95.43 |
95.43 |
95.43 |
+0.05 |
46,910 |
237,683 |
+1,139 |
| Sep09 |
080408 |
95.44 |
95.44 |
95.44 |
95.44 |
+0.07 |
32,077 |
162,138 |
+4,754 |
| Total Volume and Open Interest |
426,220 |
2,721,014 |
+13,153 |
| 3-Mth Euribor(LIFFE) |
| Jun08 |
080408 |
95.425 |
95.440 |
95.405 |
95.425 |
unch |
177,601 |
793,724 |
+582 |
| Sep08 |
080408 |
95.730 |
95.740 |
95.700 |
95.715 |
unch |
117,990 |
658,842 |
-5,982 |
| Dec08 |
080408 |
95.880 |
95.895 |
95.855 |
95.875 |
+0.015 |
133,980 |
498,295 |
+4,089 |
| Total Volume and Open Interest |
754,032 |
3,758,339 |
-9,565 |
| 3-Mth Aus T-Bills(SFE) |
| Jun08 |
080408 |
92.10 |
92.12 |
92.08 |
92.11 |
-0.04 |
17,631 |
325,840 |
+487 |
| Sep08 |
080408 |
92.23 |
92.24 |
92.19 |
92.23 |
-0.05 |
17,890 |
217,871 |
-9,530 |
| Dec08 |
080408 |
92.48 |
92.51 |
92.43 |
92.47 |
-0.06 |
13,095 |
129,667 |
-3,036 |
| Mar09 |
080408 |
92.70 |
92.70 |
92.66 |
92.68 |
-0.06 |
5,427 |
65,126 |
-728 |
| Jun09 |
080408 |
92.80 |
92.80 |
92.77 |
92.78 |
-0.06 |
4,433 |
63,979 |
-1,147 |
| Sep09 |
080408 |
92.85 |
92.86 |
92.82 |
92.83 |
-0.06 |
3,075 |
52,712 |
-135 |
| Dec09 |
080408 |
92.88 |
92.89 |
92.86 |
92.87 |
-0.05 |
817 |
22,128 |
-512 |
| Mar10 |
080408 |
92.90 |
92.91 |
92.88 |
92.89 |
-0.04 |
115 |
3,258 |
-839 |
| Jun10 |
080408 |
92.90 |
92.91 |
92.89 |
92.89 |
-0.03 |
50 |
570 |
+0 |
| Sep10 |
080408 |
92.91 |
92.91 |
92.89 |
92.89 |
-0.02 |
0 |
526 |
+0 |
| Total Volume and Open Interest |
62,533 |
882,060 |
-15,440 |
| 10-Year Aus T-Bonds(SFE) |
| Jun08 |
080408 |
93.82 |
93.88 |
93.82 |
93.83 |
-0.06 |
22,949 |
418,973 |
-3,919 |
| Sep08 |
080408 |
93.83 |
93.83 |
93.83 |
93.83 |
-0.06 |
|
|
|
| Total Volume and Open Interest |
31,868 |
418,973 |
-3,919 |
| 3-Year Aus T-Bonds(SFE) |
| Jun08 |
080408 |
93.74 |
93.76 |
93.69 |
93.74 |
-0.06 |
38,685 |
417,682 |
+417,682 |
| Sep08 |
080408 |
93.74 |
93.74 |
93.74 |
93.74 |
-0.06 |
|
|
|
| Total Volume and Open Interest |
52,910 |
417,682 |
-9,110 |
| Gold(CMX) |
| Apr08 |
080408 |
932.0 |
932.0 |
912.0 |
914.0 |
-8.7 |
279 |
3,186 |
-1,258 |
| Jun08 |
080408 |
917.2 |
920.0 |
912.2 |
918.0 |
-8.8 |
92,603 |
250,064 |
+1,930 |
| Aug08 |
080408 |
932.3 |
932.3 |
922.1 |
922.1 |
-8.9 |
1,233 |
32,980 |
+139 |
| Oct08 |
080408 |
925.7 |
925.7 |
925.7 |
925.7 |
-9.0 |
451 |
9,569 |
+168 |
| Dec08 |
080408 |
925.0 |
929.2 |
925.0 |
929.2 |
-9.1 |
1,469 |
30,624 |
+257 |
| Feb09 |
080408 |
933.0 |
933.0 |
933.0 |
933.0 |
-9.2 |
114 |
22,333 |
+47 |
| Apr09 |
080408 |
936.6 |
936.6 |
936.6 |
936.6 |
-9.3 |
273 |
8,602 |
+252 |
| Jun09 |
080408 |
940.5 |
940.5 |
940.5 |
940.5 |
-9.5 |
9 |
10,594 |
+5 |
| Aug09 |
080408 |
944.6 |
944.6 |
944.6 |
944.6 |
-9.7 |
6 |
233 |
+6 |
| Oct09 |
080408 |
948.8 |
948.8 |
948.8 |
948.8 |
-9.9 |
1 |
225 |
+1 |
| Dec09 |
080408 |
953.2 |
953.2 |
953.2 |
953.2 |
-10.1 |
440 |
15,573 |
+275 |
| Feb10 |
080408 |
957.8 |
957.8 |
957.8 |
957.8 |
-10.3 |
|
|
|
| Total Volume and Open Interest |
97,049 |
404,406 |
+1,796 |
| Silver(CMX) |
| May08 |
080408 |
1775.0 |
1778.0 |
1744.0 |
1770.8 |
-41.2 |
21,735 |
58,522 |
-387 |
| Jul08 |
080408 |
1771.0 |
1785.0 |
1771.0 |
1780.9 |
-41.3 |
2,206 |
29,453 |
+321 |
| Sep08 |
080408 |
1792.0 |
1792.0 |
1788.9 |
1788.9 |
-41.5 |
308 |
17,974 |
+149 |
| Dec08 |
080408 |
1799.3 |
1799.3 |
1799.3 |
1799.3 |
-41.7 |
183 |
20,749 |
+42 |
| Mar09 |
080408 |
1808.2 |
1808.2 |
1808.2 |
1808.2 |
-42.2 |
2 |
4,733 |
+0 |
| May09 |
080408 |
1814.0 |
1814.0 |
1814.0 |
1814.0 |
-42.7 |
419 |
620 |
+211 |
| Jul09 |
080408 |
1821.5 |
1821.5 |
1821.5 |
1821.5 |
-42.9 |
0 |
4,119 |
+0 |
| Total Volume and Open Interest |
25,201 |
145,074 |
+412 |
| Platinum(NYMEX) |
| Apr08 |
080408 |
2033.3 |
2033.3 |
2033.3 |
2033.3 |
-8.6 |
32 |
150 |
-175 |
| Jul08 |
080408 |
2026.0 |
2035.0 |
2017.5 |
2029.6 |
-17.3 |
2,133 |
11,262 |
-416 |
| Oct08 |
080408 |
2034.1 |
2034.1 |
2034.1 |
2034.1 |
-17.3 |
1 |
200 |
+1 |
| Jan09 |
071008 |
1377.0 |
1377.0 |
1377.0 |
1377.0 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Palladium(NYMEX) |
| Jun08 |
080408 |
451.50 |
457.80 |
451.50 |
457.40 |
+0.25 |
1,492 |
17,470 |
-440 |
| Sep08 |
080408 |
462.05 |
462.90 |
461.15 |
461.15 |
+0.20 |
57 |
1,232 |
+52 |
| Dec08 |
080408 |
464.20 |
464.20 |
464.20 |
464.20 |
+0.20 |
1 |
969 |
-2 |
| Total Volume and Open Interest |
1,550 |
19,672 |
-390 |
| Copper(CMX) |
| May08 |
080408 |
389.00 |
391.50 |
387.00 |
389.05 |
-8.90 |
13,371 |
52,765 |
-2,648 |
| Jul08 |
080408 |
390.80 |
390.80 |
388.80 |
388.80 |
-8.45 |
7,080 |
30,951 |
+2,877 |
| Sep08 |
080408 |
386.00 |
386.80 |
386.00 |
386.80 |
-7.90 |
500 |
4,701 |
+133 |
| Dec08 |
080408 |
381.00 |
381.90 |
381.00 |
381.90 |
-7.55 |
485 |
6,789 |
+105 |
| Mar09 |
080408 |
376.45 |
376.45 |
376.45 |
376.45 |
-7.40 |
42 |
970 |
+10 |
| Total Volume and Open Interest |
22,035 |
103,852 |
+535 |
| Aluminum(CMX) |
| Apr08 |
080408 |
136.50 |
136.50 |
136.50 |
136.50 |
+135.16 |
|
|
|
| May08 |
080408 |
136.50 |
136.50 |
136.50 |
136.50 |
+135.16 |
|
|
|
| Jun08 |
080408 |
136.50 |
136.50 |
136.50 |
136.50 |
+135.16 |
|
|
|
| Jul08 |
080408 |
136.50 |
136.50 |
136.50 |
136.50 |
+135.16 |
|
|
|
| Aug08 |
080408 |
136.50 |
136.50 |
136.50 |
136.50 |
+135.16 |
|
|
|
| Sep08 |
080408 |
136.50 |
136.50 |
136.50 |
136.50 |
+135.16 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| DJIA Index(CBOT) |
| Jun08 |
080408 |
12545 |
12615 |
12530 |
12610 |
+8 |
4,228 |
27,667 |
-168 |
| Sep08 |
080408 |
12609 |
12609 |
12609 |
12609 |
+7 |
0 |
12 |
+0 |
| Dec08 |
080408 |
12601 |
12601 |
12601 |
12601 |
+15 |
0 |
7 |
+0 |
| Mar09 |
080408 |
12593 |
12593 |
12593 |
12593 |
+15 |
|
|
|
| Total Volume and Open Interest |
4,228 |
27,686 |
-168 |
| S & P 500(CME) |
| Jun08 |
080408 |
1365.00 |
1372.20 |
1362.40 |
1371.00 |
-1.20 |
29,253 |
553,316 |
+963 |
| Sep08 |
080408 |
1371.80 |
1371.80 |
1371.80 |
1371.80 |
-1.10 |
0 |
1,377 |
-1 |
| Dec08 |
080408 |
1372.50 |
1372.50 |
1372.50 |
1372.50 |
-1.00 |
57 |
6,326 |
+3 |
| Mar09 |
080408 |
1373.20 |
1373.20 |
1373.20 |
1373.20 |
-0.80 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
29,310 |
561,039 |
+965 |
| S & P 500 E-Mini(Globex) |
| Jun08 |
080408 |
1371.25 |
1372.25 |
1362.25 |
1371.00 |
-1.25 |
1,921,087 |
2,090,867 |
-17,785 |
| Sep08 |
080408 |
1370.00 |
1372.50 |
1363.25 |
1371.75 |
-1.25 |
1,250 |
22,550 |
+307 |
| Total Volume and Open Interest |
1,922,339 |
2,113,494 |
-17,477 |
| NASDAQ 100(CME) |
| Jun08 |
080408 |
1853.00 |
1866.00 |
1843.00 |
1854.80 |
-11.00 |
2,503 |
30,706 |
-127 |
| Sep08 |
080408 |
1862.00 |
1862.00 |
1862.00 |
1862.00 |
-11.00 |
0 |
22 |
+0 |
| Dec08 |
080408 |
1869.30 |
1869.30 |
1869.30 |
1869.30 |
-11.00 |
|
|
|
| Total Volume and Open Interest |
2,503 |
30,728 |
-127 |
| NASDAQ 100 E-Mini(Globex) |
| Jun08 |
080408 |
1866.80 |
1866.80 |
1843.50 |
1854.80 |
-11.00 |
321,637 |
308,005 |
+2,638 |
| Sep08 |
080408 |
1864.50 |
1872.50 |
1851.50 |
1862.00 |
-11.00 |
280 |
696 |
+38 |
| Total Volume and Open Interest |
321,917 |
308,701 |
+2,676 |
| S & P Midcap 400(CME) |
| Jun08 |
080408 |
811.50 |
819.60 |
811.50 |
819.60 |
+3.50 |
16 |
3,983 |
-9 |
| Sep08 |
080408 |
820.60 |
820.60 |
820.60 |
820.60 |
+3.50 |
0 |
55 |
+0 |
| Dec08 |
080408 |
825.60 |
825.60 |
825.60 |
825.60 |
+3.50 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
16 |
4,040 |
-9 |
| Russell 2000(CME) |
| Jun08 |
080408 |
706.50 |
715.00 |
706.00 |
713.70 |
+2.30 |
772 |
33,143 |
+509 |
| Sep08 |
080408 |
713.55 |
713.55 |
713.55 |
713.55 |
+2.30 |
0 |
27 |
+0 |
| Total Volume and Open Interest |
772 |
33,170 |
+509 |
| Russell 2000 E-Mini(Globex) |
| Jun08 |
080408 |
711.10 |
714.90 |
705.80 |
713.70 |
+2.30 |
208,243 |
642,914 |
+864 |
| Sep08 |
080408 |
709.50 |
714.20 |
706.40 |
713.60 |
+2.30 |
50 |
683 |
+0 |
| Total Volume and Open Interest |
208,293 |
643,597 |
+864 |
| Value Line(KCBT) |
| Jun08 |
080408 |
2080.00 |
2080.00 |
2080.00 |
2080.00 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Nikkei 225(CME) |
| Jun08 |
080408 |
13420 |
13435 |
13250 |
13305 |
-170 |
63,924 |
180,962 |
-2,229 |
| Sep08 |
080408 |
13430 |
13430 |
13275 |
13285 |
-200 |
204 |
229 |
+30 |
| Total Volume and Open Interest |
64,133 |
181,235 |
-2,199 |
| Nikkei 225(SGX) |
| Jun08 |
080408 |
13420 |
13435 |
13250 |
13305 |
-170 |
63,924 |
180,962 |
-2,229 |
| Sep08 |
080408 |
13430 |
13430 |
13275 |
13285 |
-200 |
204 |
229 |
+30 |
| Dec08 |
080408 |
13235 |
13235 |
13235 |
13235 |
-200 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
64,133 |
181,235 |
-2,199 |
| CAC 40(EURONEXT) |
| Apr08 |
080408 |
4914.0 |
4919.5 |
4880.5 |
4912.5 |
-33.0 |
120,037 |
484,879 |
+12,582 |
| May08 |
080408 |
4867.0 |
4869.5 |
4841.0 |
4865.5 |
-33.0 |
242 |
3,451 |
+182 |
| Jun08 |
080408 |
4804.5 |
4811.0 |
4781.0 |
4806.5 |
-33.0 |
603 |
31,771 |
-4 |
| Total Volume and Open Interest |
121,065 |
521,700 |
+12,793 |
| Hang Seng Index(HKFE) |
| Apr08 |
080408 |
24511 |
24545 |
24202 |
24298 |
-361 |
5,923 |
31,016 |
+9,989 |
| May08 |
080408 |
24346 |
24370 |
24042 |
24129 |
-354 |
81 |
89 |
+11 |
| Jun08 |
080408 |
24315 |
24315 |
24021 |
24084 |
-360 |
8 |
723 |
+400 |
| Total Volume and Open Interest |
6,013 |
31,849 |
+10,340 |
| DAX(EUREX) |
| Jun08 |
080408 |
6836.0 |
6850.0 |
6786.5 |
6825.0 |
-57.5 |
142,274 |
203,317 |
+2,928 |
| Sep08 |
080408 |
6912.0 |
6914.5 |
6856.0 |
6893.0 |
-58.0 |
274 |
6,726 |
-45 |
| Dec08 |
080408 |
6983.0 |
6983.0 |
6933.0 |
6963.0 |
-58.5 |
110 |
930 |
+20 |
| Total Volume and Open Interest |
142,658 |
210,973 |
+2,903 |
| FT-SE 100(EURONEXT) |
| Jun08 |
080408 |
6005.00 |
6009.00 |
5954.50 |
5984.00 |
-35.00 |
88,420 |
457,451 |
-3,422 |
| Sep08 |
080408 |
5992.50 |
5999.00 |
5979.00 |
5999.00 |
-35.00 |
49 |
5,624 |
+39 |
| Dec08 |
080408 |
6025.00 |
6039.00 |
6025.00 |
6036.00 |
-35.00 |
0 |
3,600 |
+0 |
| Total Volume and Open Interest |
88,469 |
466,675 |
-3,383 |
| SPI 200(SFE) |
| Jun08 |
080408 |
5685.0 |
5689.0 |
5604.0 |
5628.0 |
-63.0 |
23,023 |
267,382 |
+508 |
| Sep08 |
080408 |
5667.0 |
5667.0 |
5634.0 |
5634.0 |
-62.0 |
59 |
1,508 |
+34 |
| Dec08 |
080408 |
5683.0 |
5683.0 |
5683.0 |
5683.0 |
-62.0 |
0 |
830 |
+0 |
| Total Volume and Open Interest |
23,082 |
269,724 |
+542 |
| GSCI(CME) |
| Apr08 |
080408 |
41.89 |
47.24 |
39.64 |
42.24 |
-3.35 |
246 |
16,664 |
-135 |
| May08 |
080408 |
45.89 |
47.44 |
42.04 |
42.04 |
-3.55 |
15 |
432 |
+11 |
| Jun08 |
080408 |
41.64 |
41.64 |
41.64 |
41.64 |
-4.50 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
261 |
17,098 |
-124 |
| RJ/CRB Index(ICE) |
| Jun08 |
080408 |
538.05 |
538.20 |
537.20 |
538.20 |
+147.70 |
|
|
|
| Aug08 |
080408 |
545.20 |
545.20 |
545.20 |
545.20 |
-2.30 |
0 |
582 |
+0 |
| Nov08 |
080408 |
548.20 |
548.20 |
548.20 |
548.20 |
-2.30 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
