 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue June 17, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul08 |
080617 |
1534.00 |
1566.00 |
1526.00 |
1558.00 |
+24.00 |
106,149 |
127,104 |
+80 |
Aug08 |
080617 |
1537.50 |
1568.50 |
1530.00 |
1562.75 |
+25.25 |
26,802 |
55,235 |
+2 |
Sep08 |
080617 |
1524.00 |
1552.00 |
1524.00 |
1552.00 |
+26.00 |
3,297 |
15,071 |
+0 |
Nov08 |
080617 |
1521.00 |
1557.00 |
1517.00 |
1553.00 |
+30.00 |
56,368 |
220,819 |
+205 |
Jan09 |
080617 |
1531.00 |
1567.00 |
1531.00 |
1566.25 |
+30.00 |
2,308 |
26,551 |
+2 |
Mar09 |
080617 |
1542.00 |
1569.00 |
1542.00 |
1567.75 |
+29.75 |
1,583 |
7,298 |
+0 |
May09 |
080617 |
1535.00 |
1566.00 |
1535.00 |
1562.50 |
+26.25 |
2,669 |
10,885 |
+0 |
Total Volume and Open Interest |
205,522 |
504,627 |
-2,243 |
Soybean Meal(CBOT) |
Jul08 |
080617 |
403.00 |
417.00 |
401.00 |
415.00 |
+9.20 |
38,579 |
58,089 |
+1,479 |
Aug08 |
080617 |
401.50 |
416.00 |
401.50 |
414.00 |
+8.90 |
19,893 |
35,352 |
+73 |
Sep08 |
080617 |
397.50 |
411.50 |
397.50 |
410.30 |
+8.50 |
4,604 |
21,658 |
+6 |
Oct08 |
080617 |
397.80 |
402.00 |
397.00 |
400.30 |
+8.50 |
3,306 |
19,862 |
+4 |
Dec08 |
080617 |
388.20 |
399.30 |
388.20 |
397.80 |
+9.00 |
15,140 |
60,216 |
+32 |
Jan09 |
080617 |
391.50 |
400.00 |
391.50 |
399.10 |
+9.30 |
359 |
6,428 |
+2 |
Mar09 |
080617 |
400.50 |
400.50 |
400.50 |
400.50 |
+8.70 |
286 |
3,758 |
+0 |
May09 |
080617 |
396.50 |
400.00 |
396.50 |
400.00 |
+8.20 |
952 |
3,615 |
+0 |
Total Volume and Open Interest |
83,478 |
217,482 |
+4,296 |
Soybean Oil(CBOT) |
Jul08 |
080617 |
65.50 |
66.00 |
64.80 |
65.80 |
+0.15 |
37,774 |
67,471 |
+394 |
Aug08 |
080617 |
65.80 |
66.26 |
65.40 |
66.15 |
+0.16 |
10,116 |
40,761 |
+6 |
Sep08 |
080617 |
65.90 |
66.51 |
65.70 |
66.51 |
+0.16 |
5,732 |
21,337 |
+5 |
Oct08 |
080617 |
66.50 |
66.98 |
66.50 |
66.87 |
+0.16 |
4,613 |
15,874 |
+0 |
Dec08 |
080617 |
67.05 |
67.78 |
66.50 |
67.59 |
+0.17 |
13,704 |
83,453 |
+27 |
Jan09 |
080617 |
67.60 |
68.00 |
67.60 |
67.96 |
+0.18 |
90 |
5,961 |
+0 |
Mar09 |
080617 |
68.15 |
68.24 |
68.15 |
68.24 |
+0.11 |
175 |
5,665 |
+0 |
May09 |
080617 |
67.90 |
68.27 |
67.90 |
68.27 |
+0.12 |
807 |
4,298 |
+0 |
Total Volume and Open Interest |
73,140 |
264,338 |
+1,194 |
Canola(WCE) |
Jul08 |
080617 |
663.8 |
670.0 |
656.2 |
661.5 |
-0.6 |
4,869 |
20,949 |
+0 |
Total Volume and Open Interest |
14,348 |
106,328 |
+2,040 |
Corn(CBOT) |
Jul08 |
080617 |
732.50 |
743.00 |
726.00 |
742.25 |
+9.75 |
153,347 |
286,488 |
+553 |
Sep08 |
080617 |
745.00 |
758.00 |
740.00 |
756.50 |
+9.75 |
89,064 |
313,293 |
+85 |
Dec08 |
080617 |
766.00 |
777.50 |
759.00 |
776.00 |
+11.00 |
155,778 |
539,603 |
+164 |
Mar09 |
080617 |
776.00 |
790.00 |
770.50 |
790.00 |
+13.00 |
9,715 |
91,780 |
+74 |
May09 |
080617 |
782.00 |
796.00 |
782.00 |
796.00 |
+13.50 |
2,738 |
14,692 |
-134 |
Jul09 |
080617 |
783.00 |
795.50 |
782.00 |
795.25 |
+10.00 |
11,201 |
53,837 |
+52 |
Total Volume and Open Interest |
431,621 |
1,440,149 |
+6,226 |
Wheat(CBOT) |
Jul08 |
080617 |
874.00 |
902.00 |
872.50 |
898.25 |
+21.75 |
66,901 |
89,734 |
+845 |
Sep08 |
080617 |
891.00 |
918.00 |
891.00 |
916.25 |
+22.00 |
26,586 |
137,018 |
+1 |
Dec08 |
080617 |
918.00 |
941.00 |
912.50 |
939.50 |
+22.00 |
14,234 |
78,212 |
+290 |
Mar09 |
080617 |
945.00 |
961.00 |
945.00 |
961.00 |
+21.50 |
1,127 |
11,082 |
+0 |
May09 |
080617 |
973.00 |
973.00 |
973.00 |
973.00 |
+20.50 |
216 |
1,602 |
+0 |
Total Volume and Open Interest |
113,357 |
365,498 |
+242 |
Wheat(KCBT) |
Jul08 |
080617 |
915.00 |
942.00 |
915.00 |
939.00 |
+18.00 |
13,170 |
42,024 |
+0 |
Sep08 |
080617 |
930.00 |
954.00 |
929.00 |
953.00 |
+17.25 |
6,154 |
34,856 |
+0 |
Dec08 |
080617 |
948.00 |
976.00 |
948.00 |
975.00 |
+22.00 |
1,624 |
25,586 |
+0 |
Mar09 |
080617 |
990.00 |
991.00 |
985.00 |
990.00 |
+19.00 |
487 |
2,789 |
+0 |
May09 |
080617 |
995.00 |
995.00 |
995.00 |
995.00 |
+19.00 |
2 |
484 |
+0 |
Total Volume and Open Interest |
22,211 |
120,442 |
+2,747 |
Wheat(MGE) |
Jul08 |
080617 |
1065.00 |
1115.00 |
1065.00 |
1090.00 |
+25.00 |
792 |
3,062 |
+0 |
Sep08 |
080617 |
967.00 |
994.00 |
965.00 |
993.75 |
+23.50 |
2,891 |
16,983 |
+0 |
Dec08 |
080617 |
985.00 |
1007.00 |
983.00 |
1006.00 |
+17.00 |
1,801 |
17,581 |
+0 |
Mar09 |
080617 |
1010.00 |
1021.00 |
1010.00 |
1021.00 |
+19.00 |
214 |
2,419 |
+0 |
May09 |
080617 |
1022.00 |
1022.00 |
1022.00 |
1022.00 |
+14.00 |
105 |
835 |
+0 |
Total Volume and Open Interest |
5,900 |
42,911 |
+662 |
Oats(CBOT) |
Jul08 |
080617 |
416.50 |
424.00 |
416.25 |
424.00 |
+3.00 |
1,090 |
3,756 |
+17 |
Sep08 |
080617 |
428.00 |
437.00 |
428.00 |
436.50 |
+3.50 |
96 |
3,935 |
+0 |
Dec08 |
080617 |
447.50 |
453.00 |
447.50 |
452.75 |
+3.75 |
1,222 |
7,948 |
+0 |
Mar09 |
080617 |
460.00 |
467.75 |
460.00 |
467.75 |
+3.75 |
500 |
1,137 |
+0 |
Total Volume and Open Interest |
2,908 |
16,776 |
+251 |
Rough Rice(CBOT) |
Jul08 |
080617 |
20.60 |
20.60 |
20.30 |
20.30 |
-0.36 |
397 |
5,912 |
+1 |
Sep08 |
080617 |
19.20 |
19.80 |
19.20 |
19.80 |
+0.32 |
205 |
6,052 |
+0 |
Nov08 |
080617 |
19.85 |
19.85 |
19.85 |
19.85 |
+0.30 |
72 |
4,952 |
+0 |
Jan09 |
080617 |
20.15 |
20.15 |
20.15 |
20.15 |
+0.30 |
5 |
678 |
+0 |
Total Volume and Open Interest |
679 |
17,945 |
+34 |
Live Cattle(CME) |
Jun08 |
080617 |
96.550 |
97.035 |
96.000 |
96.330 |
-0.400 |
2,197 |
11,988 |
+0 |
Aug08 |
080617 |
103.800 |
104.400 |
102.950 |
103.600 |
+0.150 |
15,433 |
145,874 |
-43 |
Oct08 |
080617 |
110.950 |
111.750 |
110.230 |
111.230 |
+0.650 |
7,346 |
76,464 |
+4 |
Dec08 |
080617 |
112.800 |
113.550 |
112.000 |
112.950 |
+0.565 |
3,554 |
32,878 |
+1 |
Feb09 |
080617 |
114.600 |
115.400 |
114.000 |
115.285 |
+0.735 |
1,299 |
18,906 |
+1 |
Apr09 |
080617 |
115.750 |
116.885 |
115.350 |
116.550 |
+0.820 |
565 |
8,348 |
+0 |
Total Volume and Open Interest |
30,541 |
297,753 |
+2,591 |
Feeder Cattle(CME) |
Aug08 |
080617 |
109.650 |
110.550 |
109.000 |
110.330 |
+0.680 |
2,425 |
19,702 |
+7 |
Sep08 |
080617 |
111.500 |
112.750 |
111.100 |
112.635 |
+1.135 |
626 |
5,160 |
+0 |
Oct08 |
080617 |
112.300 |
113.250 |
111.785 |
113.180 |
+0.980 |
479 |
5,349 |
+0 |
Nov08 |
080617 |
112.400 |
113.600 |
112.150 |
113.500 |
+1.000 |
126 |
1,468 |
+0 |
Jan09 |
080617 |
111.700 |
113.180 |
111.650 |
113.100 |
+1.300 |
28 |
870 |
+0 |
Mar09 |
080617 |
111.100 |
112.600 |
111.100 |
112.385 |
+0.985 |
1 |
52 |
+0 |
Apr09 |
080617 |
111.600 |
111.600 |
111.500 |
111.500 |
+0.500 |
1 |
22 |
+0 |
Total Volume and Open Interest |
3,686 |
32,623 |
+381 |
Lean Hogs(CME) |
Jul08 |
080617 |
74.100 |
75.200 |
73.950 |
74.635 |
+1.750 |
13,086 |
34,487 |
+518 |
Aug08 |
080617 |
75.500 |
76.385 |
75.400 |
76.150 |
+1.175 |
13,542 |
75,297 |
+36 |
Oct08 |
080617 |
74.500 |
75.200 |
74.350 |
74.975 |
+1.045 |
6,365 |
46,087 |
+5 |
Dec08 |
080617 |
77.000 |
77.635 |
77.000 |
77.200 |
+0.600 |
3,025 |
42,412 |
+10 |
Feb09 |
080617 |
82.700 |
83.300 |
82.500 |
83.050 |
+0.620 |
2,211 |
16,865 |
+0 |
Apr09 |
080617 |
85.600 |
87.050 |
85.600 |
86.635 |
+1.135 |
529 |
9,497 |
+10 |
May09 |
080617 |
89.800 |
91.000 |
89.800 |
91.000 |
+1.600 |
21 |
335 |
+0 |
Jun09 |
080617 |
93.250 |
94.900 |
93.250 |
94.635 |
+1.455 |
146 |
4,828 |
+0 |
Total Volume and Open Interest |
38,959 |
230,044 |
-2,670 |
Pork Bellies(CME) |
Jul08 |
080617 |
73.000 |
73.700 |
72.250 |
72.725 |
-0.410 |
55 |
1,415 |
+10 |
Aug08 |
080617 |
73.600 |
74.500 |
73.350 |
73.450 |
+0.250 |
14 |
747 |
+0 |
Feb09 |
080617 |
96.000 |
96.300 |
96.000 |
96.300 |
+0.300 |
1 |
56 |
+0 |
Mar09 |
080617 |
96.000 |
96.450 |
96.000 |
96.450 |
+0.700 |
0 |
4 |
+0 |
May09 |
080617 |
33.069 |
33.069 |
33.069 |
33.069 |
unch |
|
|
|
Total Volume and Open Interest |
70 |
2,222 |
-12 |
Class III Milk(CME) |
Jun08 |
080617 |
20.20 |
20.20 |
20.20 |
20.20 |
+0.03 |
186 |
3,519 |
+0 |
Jul08 |
080617 |
19.61 |
19.61 |
19.61 |
19.61 |
+0.06 |
191 |
4,247 |
+0 |
Aug08 |
080617 |
20.36 |
20.36 |
20.36 |
20.36 |
+0.04 |
389 |
4,065 |
+0 |
Sep08 |
080617 |
21.11 |
21.16 |
21.11 |
21.16 |
+0.21 |
384 |
3,908 |
+0 |
Oct08 |
080617 |
21.05 |
21.05 |
21.05 |
21.05 |
+0.20 |
261 |
3,034 |
+0 |
Total Volume and Open Interest |
2,841 |
33,441 |
+1,217 |
Cocoa(ICE) |
Jul08 |
080617 |
3000 |
3025 |
2943 |
2998 |
-5 |
10,713 |
7,077 |
+0 |
Sep08 |
080617 |
3035 |
3040 |
2965 |
3026 |
-4 |
15,697 |
86,484 |
+0 |
Dec08 |
080617 |
2996 |
2996 |
2930 |
2984 |
+4 |
761 |
38,991 |
+0 |
Mar09 |
080617 |
2954 |
2954 |
2900 |
2942 |
+5 |
142 |
18,278 |
+0 |
May09 |
080617 |
2947 |
2947 |
2893 |
2932 |
+2 |
113 |
3,541 |
+0 |
Jul09 |
080617 |
2951 |
2951 |
2885 |
2922 |
+2 |
23 |
2,580 |
+0 |
Sep09 |
080617 |
2899 |
2937 |
2887 |
2927 |
+4 |
54 |
750 |
+0 |
Total Volume and Open Interest |
27,504 |
160,209 |
-2,326 |
Coffee "C"(ICE) |
Jul08 |
080617 |
137.60 |
139.35 |
135.50 |
139.10 |
+3.05 |
9,757 |
30,626 |
+0 |
Sep08 |
080617 |
139.10 |
141.95 |
138.05 |
141.75 |
+3.05 |
6,033 |
71,424 |
+0 |
Dec08 |
080617 |
143.25 |
145.60 |
142.00 |
145.45 |
+3.10 |
1,344 |
25,017 |
+0 |
Mar09 |
080617 |
145.75 |
148.95 |
145.70 |
148.90 |
+3.10 |
98 |
11,070 |
+0 |
May09 |
080617 |
149.50 |
151.15 |
149.10 |
151.10 |
+3.10 |
21 |
3,800 |
+0 |
Jul09 |
080617 |
151.60 |
153.35 |
151.15 |
153.20 |
+3.10 |
8 |
1,054 |
+0 |
Total Volume and Open Interest |
17,263 |
145,737 |
-5,057 |
Orange Juice(ICE) |
Jul08 |
080617 |
111.60 |
116.20 |
111.15 |
114.35 |
+2.45 |
1,484 |
10,706 |
+0 |
Sep08 |
080617 |
115.05 |
119.50 |
114.55 |
117.75 |
+2.70 |
1,352 |
13,620 |
+0 |
Nov08 |
080617 |
117.90 |
122.40 |
117.90 |
120.80 |
+2.60 |
270 |
4,935 |
+0 |
Jan09 |
080617 |
121.00 |
125.25 |
120.75 |
123.75 |
+2.50 |
79 |
1,968 |
+0 |
Mar09 |
080617 |
127.00 |
127.00 |
127.00 |
127.00 |
+2.70 |
0 |
2,453 |
+0 |
May09 |
080617 |
127.60 |
130.00 |
127.60 |
130.00 |
+2.70 |
0 |
21 |
+0 |
Total Volume and Open Interest |
3,185 |
33,718 |
-508 |
Sugar #11(ICE) |
Jul08 |
080617 |
10.88 |
11.13 |
10.81 |
11.06 |
+0.22 |
64,858 |
147,145 |
+0 |
Oct08 |
080617 |
12.27 |
12.52 |
12.19 |
12.43 |
+0.16 |
59,720 |
352,880 |
+0 |
Mar09 |
080617 |
13.72 |
13.81 |
13.50 |
13.67 |
unch |
12,532 |
134,256 |
+0 |
May09 |
080617 |
14.02 |
14.05 |
13.84 |
13.96 |
-0.02 |
3,374 |
76,369 |
+0 |
Jul09 |
080617 |
14.30 |
14.35 |
14.18 |
14.26 |
-0.04 |
5,413 |
89,773 |
+0 |
Total Volume and Open Interest |
153,420 |
910,127 |
-9,784 |
Sugar #14(ICE) |
Sep08 |
080617 |
21.80 |
21.88 |
21.70 |
21.70 |
-0.05 |
1 |
2,052 |
+0 |
Nov08 |
080617 |
22.05 |
22.11 |
22.00 |
22.00 |
unch |
50 |
2,432 |
+0 |
Jan09 |
080617 |
21.90 |
21.95 |
21.90 |
21.95 |
unch |
25 |
1,395 |
+0 |
Mar09 |
080617 |
21.95 |
21.95 |
21.95 |
21.95 |
unch |
25 |
966 |
+0 |
May09 |
080617 |
21.50 |
21.50 |
21.50 |
21.50 |
-0.23 |
0 |
388 |
+0 |
Total Volume and Open Interest |
101 |
7,623 |
+0 |
London Cocoa(LCE) |
Jul08 |
080617 |
1628 |
1637 |
1602 |
1636 |
+6 |
3,758 |
0 |
-75,325 |
Sep08 |
080617 |
1624 |
1627 |
1594 |
1625 |
+4 |
4,407 |
62,174 |
+0 |
Dec08 |
080617 |
1585 |
1588 |
1556 |
1586 |
+3 |
2,244 |
42,639 |
+0 |
Mar09 |
080617 |
1550 |
1555 |
1526 |
1551 |
unch |
369 |
29,539 |
+0 |
May09 |
080617 |
1545 |
1550 |
1523 |
1547 |
+3 |
45 |
11,201 |
+0 |
Jul09 |
080617 |
1545 |
1555 |
1525 |
1549 |
+4 |
57 |
6,149 |
+0 |
Sep09 |
080617 |
1551 |
1563 |
1531 |
1556 |
+5 |
51 |
743 |
+0 |
Total Volume and Open Interest |
9,908 |
228,935 |
-505 |
London Coffee(LCE) |
Jul08 |
080617 |
2224.00 |
2290.00 |
2206.00 |
2286.00 |
+60.00 |
5,820 |
57,791 |
+0 |
Sep08 |
080617 |
2223.00 |
2270.00 |
2207.00 |
2264.00 |
+40.00 |
6,748 |
54,645 |
+0 |
Nov08 |
080617 |
2204.00 |
2256.00 |
2195.00 |
2249.00 |
+42.00 |
1,388 |
18,667 |
+0 |
Jan09 |
080617 |
2180.00 |
2223.00 |
2180.00 |
2223.00 |
+37.00 |
361 |
6,382 |
+0 |
Total Volume and Open Interest |
14,317 |
137,485 |
+384 |
London Sugar(LCE) |
Aug08 |
080617 |
373.00 |
374.50 |
371.00 |
373.50 |
+2.50 |
2,702 |
15,313 |
+0 |
Oct08 |
080617 |
359.50 |
361.00 |
356.50 |
359.50 |
unch |
2,529 |
16,531 |
+0 |
Dec08 |
080617 |
365.50 |
367.10 |
363.00 |
365.10 |
+0.10 |
856 |
9,505 |
+0 |
Mar09 |
080617 |
379.50 |
380.50 |
376.30 |
378.60 |
+0.10 |
504 |
9,549 |
+0 |
May09 |
080617 |
384.50 |
384.50 |
383.00 |
383.60 |
-0.90 |
155 |
2,954 |
+0 |
Total Volume and Open Interest |
7,457 |
61,228 |
+605 |
Cotton(ICE) |
Jul08 |
080617 |
74.26 |
76.20 |
72.60 |
72.81 |
-1.81 |
33,170 |
31,516 |
+0 |
Oct08 |
080617 |
78.20 |
80.00 |
76.92 |
77.07 |
-1.30 |
659 |
4,717 |
+0 |
Dec08 |
080617 |
82.20 |
84.04 |
80.53 |
80.95 |
-1.29 |
37,470 |
152,871 |
+0 |
Mar09 |
080617 |
87.48 |
89.15 |
85.80 |
86.24 |
-1.45 |
2,119 |
26,651 |
+0 |
May09 |
080617 |
88.98 |
90.01 |
87.60 |
87.74 |
-1.34 |
279 |
2,442 |
+0 |
Jul09 |
080617 |
90.00 |
90.13 |
88.80 |
88.99 |
-1.19 |
234 |
5,092 |
+0 |
Total Volume and Open Interest |
74,108 |
228,995 |
-22,757 |
Lumber(CME) |
Jul08 |
080617 |
246.4 |
246.6 |
242.7 |
244.5 |
-0.6 |
886 |
3,912 |
+0 |
Sep08 |
080617 |
259.0 |
260.5 |
257.3 |
259.5 |
+0.2 |
754 |
7,135 |
+0 |
Nov08 |
080617 |
253.4 |
255.0 |
252.2 |
254.5 |
+1.9 |
102 |
1,902 |
+0 |
Jan09 |
080617 |
271.5 |
273.0 |
270.5 |
273.0 |
+0.8 |
24 |
734 |
+0 |
Total Volume and Open Interest |
1,776 |
13,760 |
-156 |
Crude Oil(NYM) |
Jul08 |
080617 |
133.69 |
134.69 |
133.40 |
134.01 |
-0.60 |
262,875 |
172,409 |
+0 |
Aug08 |
080617 |
133.60 |
135.69 |
133.60 |
134.53 |
-0.81 |
117,819 |
272,396 |
+0 |
Sep08 |
080617 |
135.69 |
135.69 |
134.55 |
135.02 |
-0.86 |
57,167 |
132,647 |
+0 |
Oct08 |
080617 |
135.69 |
135.69 |
135.33 |
135.33 |
-0.88 |
24,269 |
62,722 |
+0 |
Nov08 |
080617 |
135.69 |
135.69 |
135.54 |
135.54 |
-0.90 |
13,565 |
45,277 |
+0 |
Dec08 |
080617 |
135.05 |
135.70 |
135.05 |
135.70 |
-0.90 |
31,793 |
187,355 |
+0 |
Jan09 |
080617 |
134.05 |
135.77 |
134.05 |
135.77 |
-0.88 |
2,680 |
30,569 |
+0 |
Feb09 |
080617 |
135.78 |
135.78 |
135.78 |
135.78 |
-0.87 |
549 |
14,581 |
+0 |
Mar09 |
080617 |
135.73 |
135.73 |
135.73 |
135.73 |
-0.89 |
1,998 |
12,998 |
+0 |
Apr09 |
080617 |
135.63 |
135.63 |
135.63 |
135.63 |
-0.89 |
199 |
8,789 |
+0 |
May09 |
080617 |
135.49 |
135.49 |
135.49 |
135.49 |
-0.90 |
740 |
14,496 |
+0 |
Jun09 |
080617 |
135.34 |
135.34 |
135.34 |
135.34 |
-0.91 |
2,448 |
41,345 |
+0 |
Jul09 |
080617 |
135.19 |
135.19 |
135.19 |
135.19 |
-0.93 |
165 |
15,601 |
+0 |
Aug09 |
080617 |
135.05 |
135.05 |
135.05 |
135.05 |
-0.95 |
550 |
6,496 |
+0 |
Sep09 |
080617 |
134.91 |
134.91 |
134.91 |
134.91 |
-0.97 |
595 |
10,913 |
+0 |
Oct09 |
080617 |
134.78 |
134.78 |
134.78 |
134.78 |
-0.99 |
0 |
5,746 |
+0 |
Total Volume and Open Interest |
535,732 |
1,394,229 |
-9,102 |
e-miNY Crude Oil(NYM) |
Jun08 |
080519 |
126.300 |
127.775 |
125.300 |
127.050 |
+0.750 |
40,555 |
7,732 |
-2,400 |
Jul08 |
080617 |
133.700 |
135.225 |
132.000 |
134.000 |
-0.600 |
21,760 |
9,859 |
+0 |
Aug08 |
080617 |
134.550 |
135.850 |
132.650 |
134.525 |
-0.825 |
2,826 |
3,493 |
+0 |
Sep08 |
080617 |
135.500 |
136.350 |
133.300 |
135.025 |
-0.850 |
285 |
460 |
+0 |
Oct08 |
080617 |
135.925 |
136.675 |
134.200 |
135.325 |
-0.875 |
84 |
141 |
+0 |
Nov08 |
080617 |
135.550 |
135.550 |
135.550 |
135.550 |
-0.900 |
0 |
4 |
+0 |
Dec08 |
080617 |
135.500 |
136.050 |
135.500 |
135.700 |
-0.900 |
2 |
37 |
+0 |
Jan09 |
080617 |
135.775 |
135.775 |
135.775 |
135.775 |
-0.875 |
0 |
1 |
+0 |
Feb09 |
080617 |
135.775 |
135.775 |
135.775 |
135.775 |
-0.875 |
0 |
1 |
+0 |
Mar09 |
080617 |
135.725 |
135.725 |
135.725 |
135.725 |
-0.900 |
|
|
|
Total Volume and Open Interest |
24,957 |
14,092 |
-202 |
Heating Oil(NYM) |
Jul08 |
080617 |
382.22 |
382.22 |
382.22 |
382.22 |
-0.52 |
34,685 |
43,341 |
+0 |
Aug08 |
080617 |
379.60 |
385.02 |
379.60 |
385.02 |
-0.67 |
10,590 |
40,730 |
+0 |
Sep08 |
080617 |
388.47 |
388.47 |
388.47 |
388.47 |
-0.72 |
6,156 |
23,863 |
+0 |
Oct08 |
080617 |
391.27 |
391.27 |
391.27 |
391.27 |
-0.87 |
2,161 |
15,771 |
+0 |
Nov08 |
080617 |
393.37 |
393.37 |
393.37 |
393.37 |
-0.77 |
1,243 |
9,732 |
+0 |
Dec08 |
080617 |
395.42 |
395.42 |
395.42 |
395.42 |
-0.57 |
3,703 |
24,142 |
+0 |
Jan09 |
080617 |
397.22 |
397.22 |
397.22 |
397.22 |
-0.42 |
1,018 |
14,307 |
+0 |
Feb09 |
080617 |
397.92 |
397.92 |
397.92 |
397.92 |
-0.32 |
127 |
4,141 |
+0 |
Mar09 |
080617 |
396.12 |
396.12 |
396.12 |
396.12 |
-0.32 |
81 |
2,589 |
+0 |
Apr09 |
080617 |
391.62 |
391.62 |
391.62 |
391.62 |
-0.12 |
160 |
1,974 |
+0 |
May09 |
080617 |
386.67 |
386.67 |
386.67 |
386.67 |
+0.08 |
189 |
1,286 |
+0 |
Jun09 |
080617 |
383.22 |
383.22 |
383.22 |
383.22 |
+0.18 |
1,372 |
17,516 |
+0 |
Total Volume and Open Interest |
62,196 |
215,968 |
-2,039 |
Gasoline(NYMEX) |
Jul08 |
080617 |
342.10 |
346.59 |
338.30 |
341.79 |
-2.00 |
25,546 |
59,025 |
-3,577 |
Aug08 |
080617 |
342.86 |
345.78 |
337.85 |
341.39 |
-1.75 |
13,124 |
51,119 |
+293 |
Sep08 |
080617 |
344.00 |
344.00 |
336.96 |
340.04 |
-1.60 |
7,387 |
33,772 |
-156 |
Oct08 |
080617 |
324.75 |
329.00 |
324.74 |
326.64 |
-1.35 |
2,947 |
38,109 |
+165 |
Nov08 |
080617 |
324.08 |
325.81 |
323.31 |
325.14 |
-1.50 |
1,280 |
12,856 |
-143 |
Dec08 |
080617 |
323.69 |
326.72 |
322.69 |
324.64 |
-1.65 |
1,216 |
21,678 |
-692 |
Jan09 |
080617 |
324.60 |
326.04 |
324.60 |
326.04 |
-1.65 |
320 |
8,415 |
+18 |
Feb09 |
080617 |
330.32 |
330.32 |
328.44 |
328.44 |
-1.55 |
1 |
3,090 |
+1 |
Mar09 |
080617 |
333.60 |
333.60 |
331.64 |
331.64 |
-1.50 |
103 |
2,495 |
-35 |
Apr09 |
080617 |
349.15 |
349.15 |
347.14 |
347.14 |
-1.25 |
252 |
5,835 |
-58 |
Total Volume and Open Interest |
52,650 |
255,305 |
-4,676 |
e-miNY RBOB Gasoline(NYM) |
Jul08 |
080617 |
341.79 |
341.79 |
341.79 |
341.79 |
-2.00 |
0 |
10 |
+0 |
Aug08 |
080617 |
341.39 |
341.39 |
341.39 |
341.39 |
-1.75 |
0 |
3 |
+0 |
Sep08 |
080617 |
340.04 |
340.04 |
340.04 |
340.04 |
-1.60 |
|
|
|
Oct08 |
080617 |
326.64 |
326.64 |
326.64 |
326.64 |
-1.35 |
|
|
|
Total Volume and Open Interest |
0 |
13 |
+0 |
Natural Gas(NYM) |
Jul08 |
080617 |
12.945 |
13.050 |
12.837 |
12.952 |
+0.019 |
62,146 |
104,851 |
+0 |
Aug08 |
080617 |
13.060 |
13.060 |
12.955 |
13.055 |
+0.018 |
18,150 |
95,692 |
+0 |
Sep08 |
080617 |
13.115 |
13.125 |
12.980 |
13.084 |
+0.013 |
10,093 |
72,925 |
+0 |
Oct08 |
080617 |
13.190 |
13.190 |
13.060 |
13.152 |
+0.011 |
7,400 |
71,080 |
+0 |
Nov08 |
080617 |
13.420 |
13.430 |
13.330 |
13.392 |
+0.006 |
2,211 |
41,729 |
+0 |
Dec08 |
080617 |
13.770 |
13.770 |
13.670 |
13.732 |
+0.001 |
917 |
40,709 |
+0 |
Jan09 |
080617 |
13.927 |
13.927 |
13.927 |
13.927 |
-0.004 |
2,599 |
55,448 |
+0 |
Feb09 |
080617 |
13.860 |
13.860 |
13.860 |
13.860 |
-0.006 |
1,033 |
19,382 |
+0 |
Mar09 |
080617 |
13.610 |
13.610 |
13.590 |
13.590 |
-0.006 |
1,113 |
49,137 |
+0 |
Apr09 |
080617 |
11.355 |
11.400 |
11.355 |
11.400 |
-0.021 |
1,332 |
50,473 |
+0 |
May09 |
080617 |
11.217 |
11.217 |
11.217 |
11.217 |
-0.021 |
703 |
31,650 |
+0 |
Jun09 |
080617 |
11.287 |
11.287 |
11.287 |
11.287 |
-0.021 |
154 |
16,650 |
+0 |
Jul09 |
080617 |
11.379 |
11.379 |
11.379 |
11.379 |
-0.021 |
137 |
14,965 |
+0 |
Aug09 |
080617 |
11.439 |
11.439 |
11.439 |
11.439 |
-0.021 |
27 |
13,687 |
+0 |
Sep09 |
080617 |
11.457 |
11.457 |
11.457 |
11.457 |
-0.021 |
55 |
11,373 |
+0 |
Oct09 |
080617 |
11.530 |
11.530 |
11.530 |
11.530 |
-0.021 |
630 |
33,163 |
+0 |
Total Volume and Open Interest |
109,222 |
954,033 |
+5,692 |
Brent Crude Oil(ICE) |
Aug08 |
080617 |
134.25 |
135.28 |
132.00 |
133.72 |
-0.99 |
140,237 |
120,615 |
+0 |
Sep08 |
080617 |
135.62 |
136.29 |
133.09 |
134.64 |
-1.09 |
72,354 |
109,107 |
+0 |
Oct08 |
080617 |
136.28 |
137.01 |
133.87 |
135.36 |
-1.10 |
26,465 |
43,443 |
+0 |
Nov08 |
080617 |
136.73 |
137.55 |
134.52 |
135.92 |
-1.02 |
13,889 |
21,161 |
+0 |
Dec08 |
080617 |
137.42 |
137.93 |
134.94 |
136.33 |
-0.94 |
22,387 |
66,332 |
+0 |
Jan09 |
080617 |
137.58 |
137.58 |
136.00 |
136.78 |
-0.86 |
2,573 |
26,387 |
+0 |
Feb09 |
080617 |
137.85 |
137.87 |
136.36 |
137.10 |
-0.80 |
1,110 |
14,320 |
+0 |
Mar09 |
080617 |
136.65 |
137.26 |
136.65 |
137.26 |
-0.78 |
699 |
9,091 |
+0 |
Apr09 |
080617 |
137.25 |
137.30 |
136.73 |
137.30 |
-0.77 |
558 |
11,163 |
+0 |
May09 |
080617 |
137.18 |
137.18 |
137.18 |
137.18 |
-0.86 |
501 |
4,070 |
+0 |
Jun09 |
080617 |
136.90 |
137.06 |
136.90 |
137.06 |
-0.86 |
1,428 |
16,732 |
+0 |
Jul09 |
080617 |
136.95 |
136.95 |
136.95 |
136.95 |
-0.86 |
55 |
5,574 |
+0 |
Aug09 |
080617 |
136.84 |
136.84 |
136.84 |
136.84 |
-0.86 |
5 |
2,168 |
+0 |
Sep09 |
080617 |
136.74 |
136.74 |
136.74 |
136.74 |
-0.86 |
0 |
4,972 |
+0 |
Total Volume and Open Interest |
348,337 |
551,067 |
-12,987 |
Gas Oil(ICE) |
Jul08 |
080617 |
1237.50 |
1250.25 |
1220.50 |
1237.75 |
-26.25 |
40,680 |
63,305 |
-877 |
Aug08 |
080617 |
1246.75 |
1253.50 |
1225.75 |
1243.00 |
-25.75 |
26,458 |
48,591 |
+1,672 |
Sep08 |
080617 |
1248.75 |
1259.75 |
1232.50 |
1249.25 |
-25.00 |
8,128 |
26,754 |
+934 |
Oct08 |
080617 |
1258.75 |
1258.75 |
1239.00 |
1254.50 |
-24.25 |
3,215 |
17,385 |
+656 |
Nov08 |
080617 |
1261.75 |
1262.25 |
1245.25 |
1257.75 |
-23.75 |
2,151 |
14,799 |
+865 |
Dec08 |
080617 |
1263.75 |
1266.00 |
1244.75 |
1260.25 |
-23.00 |
6,506 |
34,796 |
+843 |
Jan09 |
080617 |
1268.75 |
1268.75 |
1248.50 |
1262.75 |
-22.75 |
2,739 |
23,563 |
+1,138 |
Feb09 |
080617 |
1266.00 |
1266.00 |
1248.50 |
1262.75 |
-21.75 |
493 |
4,945 |
+233 |
Mar09 |
080617 |
1249.75 |
1260.25 |
1245.75 |
1259.25 |
-20.50 |
785 |
5,813 |
+5 |
Apr09 |
080617 |
1245.25 |
1256.50 |
1241.75 |
1254.25 |
-19.25 |
400 |
2,558 |
+0 |
Total Volume and Open Interest |
94,510 |
292,122 |
+5,842 |
Ethanol(CBOT) |
Jun08 |
080604 |
2.300 |
2.300 |
2.300 |
2.300 |
-0.030 |
3 |
199 |
+3 |
Jul08 |
080617 |
2.895 |
2.895 |
2.881 |
2.886 |
+0.027 |
39 |
317 |
+14 |
Aug08 |
080617 |
2.880 |
2.880 |
2.860 |
2.880 |
+0.016 |
36 |
194 |
+16 |
Sep08 |
080617 |
2.850 |
2.874 |
2.850 |
2.874 |
+0.024 |
48 |
147 |
+2 |
Oct08 |
080617 |
2.850 |
2.875 |
2.850 |
2.875 |
+0.029 |
72 |
149 |
+40 |
Nov08 |
080617 |
2.860 |
2.870 |
2.860 |
2.870 |
+0.010 |
42 |
129 |
+22 |
Dec08 |
080617 |
2.800 |
2.870 |
2.800 |
2.870 |
+0.011 |
37 |
133 |
+10 |
Jan09 |
080617 |
2.857 |
2.857 |
2.850 |
2.857 |
-0.003 |
7 |
158 |
-2 |
Total Volume and Open Interest |
311 |
2,324 |
+100 |
US Dollar Index(ICE) |
Sep08 |
080617 |
74.125 |
74.135 |
73.730 |
73.925 |
-0.125 |
8,135 |
23,684 |
+0 |
Dec08 |
080617 |
74.385 |
74.385 |
74.300 |
74.300 |
-0.125 |
99 |
2,566 |
+0 |
Mar09 |
080617 |
74.580 |
74.580 |
74.580 |
74.580 |
-0.125 |
0 |
11 |
+0 |
Total Volume and Open Interest |
13,271 |
46,921 |
-1,720 |
Australian Dollar(CME) |
Jun08 |
080616 |
93.91 |
94.23 |
93.71 |
93.83 |
+0.05 |
2,055 |
42,506 |
-1,515 |
Sep08 |
080617 |
93.43 |
93.43 |
93.43 |
93.43 |
+0.42 |
37,657 |
64,144 |
+823 |
Dec08 |
080617 |
92.36 |
92.36 |
92.36 |
92.36 |
+0.43 |
1 |
1,031 |
+0 |
Total Volume and Open Interest |
47,548 |
108,012 |
+252 |
British Pound(CME) |
Jun08 |
080616 |
194.66 |
196.91 |
194.66 |
196.37 |
+1.70 |
187 |
115,425 |
-4,527 |
Sep08 |
080617 |
193.63 |
194.38 |
193.63 |
194.37 |
-0.66 |
85,647 |
82,716 |
+1,677 |
Dec08 |
080617 |
193.13 |
193.13 |
193.13 |
193.13 |
-0.51 |
17 |
415 |
+0 |
Total Volume and Open Interest |
104,112 |
198,982 |
+7,449 |
Canadian Dollar(CME) |
Jun08 |
080617 |
98.00 |
98.12 |
98.00 |
98.12 |
+0.44 |
15,280 |
46,764 |
+546 |
Sep08 |
080617 |
97.82 |
98.20 |
97.82 |
98.18 |
+0.60 |
43,679 |
77,329 |
+0 |
Dec08 |
080617 |
98.17 |
98.17 |
98.17 |
98.17 |
+0.57 |
141 |
4,227 |
+0 |
Mar09 |
080617 |
98.19 |
98.19 |
98.19 |
98.19 |
+0.60 |
27 |
1,013 |
+0 |
Total Volume and Open Interest |
59,201 |
131,299 |
+5,226 |
Japanese Yen(CME) |
Jun08 |
080616 |
92.55 |
92.66 |
92.09 |
92.38 |
-0.04 |
1,219 |
51,294 |
-35,331 |
Sep08 |
080617 |
92.82 |
93.07 |
92.82 |
93.07 |
+0.10 |
163,686 |
131,400 |
+300 |
Dec08 |
080617 |
93.64 |
93.64 |
93.64 |
93.64 |
+0.10 |
18 |
21,237 |
+0 |
Total Volume and Open Interest |
220,233 |
208,384 |
+10,417 |
Swiss Franc(CME) |
Jun08 |
080616 |
95.75 |
96.32 |
95.08 |
95.89 |
+0.62 |
12 |
28,186 |
-1,504 |
Sep08 |
080617 |
95.84 |
96.00 |
95.84 |
96.00 |
+0.22 |
75,409 |
47,985 |
+305 |
Dec08 |
080617 |
96.06 |
96.06 |
96.06 |
96.06 |
+0.22 |
18 |
995 |
+0 |
Total Volume and Open Interest |
83,621 |
77,519 |
+6,977 |
EuroFX(CME) |
Jun08 |
080616 |
154.05 |
155.18 |
153.44 |
154.67 |
+1.17 |
2,074 |
124,123 |
-17,299 |
Sep08 |
080617 |
154.19 |
154.55 |
154.18 |
154.45 |
+0.27 |
223,904 |
129,488 |
+356 |
Dec08 |
080617 |
153.82 |
153.82 |
153.82 |
153.82 |
+0.26 |
19 |
1,582 |
+0 |
Total Volume and Open Interest |
294,074 |
257,683 |
+3,315 |
Mexican Peso(CME) |
Jun08 |
080616 |
967.0 |
967.2 |
964.8 |
966.5 |
+1.8 |
53 |
52,832 |
-8,448 |
Jul08 |
080617 |
966.0 |
966.0 |
966.0 |
966.0 |
+1.2 |
5 |
5 |
+0 |
Total Volume and Open Interest |
34,784 |
160,442 |
-5,838 |
30-Year T-Bonds(CBOT) |
Jun08 |
080617 |
112~215 |
113~115 |
112~160 |
112~260 |
+0~005 |
7,310 |
30,296 |
+562 |
Sep08 |
080617 |
111~285 |
112~235 |
111~250 |
112~050 |
+0~010 |
322,528 |
839,393 |
+509 |
Dec08 |
080617 |
111~060 |
111~195 |
110~260 |
111~060 |
+0~010 |
7 |
172 |
+0 |
Total Volume and Open Interest |
329,849 |
869,878 |
-880 |
10-Year T-Notes(CBOT) |
Jun08 |
080617 |
113~050 |
113~105 |
112~190 |
113~020 |
+0~100 |
9,988 |
40,299 |
+774 |
Sep08 |
080617 |
111~055 |
112~000 |
111~055 |
111~240 |
+0~125 |
1,006,408 |
1,978,099 |
+2,763 |
Dec08 |
080617 |
110~150 |
110~150 |
110~150 |
110~150 |
+0~125 |
0 |
6,371 |
+0 |
Total Volume and Open Interest |
1,016,396 |
2,024,769 |
+12,380 |
5-Year T-Notes(CBOT) |
Jun08 |
080617 |
109~068 |
109~068 |
109~068 |
109~068 |
+0~031 |
20,648 |
49,473 |
+49,473 |
Sep08 |
080617 |
108~116 |
108~126 |
108~096 |
108~112 |
+0~030 |
695,882 |
1,633,865 |
+1,633,865 |
Dec08 |
080617 |
108~033 |
108~033 |
108~033 |
108~033 |
+0~030 |
|
|
|
Total Volume and Open Interest |
716,530 |
1,683,338 |
+8,283 |
2 Year T-Notes(CBOT) |
Jun08 |
080617 |
105~045 |
105~045 |
105~045 |
105~045 |
+0~020 |
6,357 |
16,062 |
+0 |
Sep08 |
080617 |
104~116 |
104~118 |
104~108 |
104~110 |
+0~018 |
334,002 |
900,635 |
+1,035 |
Dec08 |
080617 |
104~110 |
104~110 |
104~110 |
104~110 |
+0~018 |
|
|
|
Total Volume and Open Interest |
340,359 |
916,697 |
-6,748 |
Eurodollars(CME) |
Sep08 |
080617 |
96.755 |
96.800 |
96.750 |
96.790 |
+0.135 |
459,474 |
1,509,761 |
+347 |
Dec08 |
080617 |
96.410 |
96.450 |
96.390 |
96.440 |
+0.145 |
607,304 |
1,471,622 |
+50 |
Mar09 |
080617 |
96.225 |
96.260 |
96.195 |
96.255 |
+0.145 |
750,709 |
1,232,395 |
+1,102 |
Jun09 |
080617 |
96.020 |
96.060 |
95.995 |
96.045 |
+0.140 |
764,212 |
958,879 |
-723 |
Sep09 |
080617 |
95.810 |
95.855 |
95.795 |
95.815 |
+0.130 |
433,909 |
844,576 |
+0 |
Dec09 |
080617 |
95.560 |
95.590 |
95.490 |
95.555 |
+0.115 |
304,954 |
624,695 |
+100 |
Mar10 |
080617 |
95.375 |
95.390 |
95.345 |
95.370 |
+0.100 |
241,486 |
493,042 |
+154 |
Jun10 |
080617 |
95.205 |
95.230 |
95.165 |
95.210 |
+0.095 |
95,782 |
245,331 |
-405 |
Sep10 |
080617 |
95.080 |
95.100 |
95.050 |
95.095 |
+0.095 |
62,023 |
209,202 |
+208 |
Dec10 |
080617 |
94.970 |
95.000 |
94.940 |
94.995 |
+0.090 |
75,360 |
193,172 |
+431 |
Mar11 |
080617 |
94.940 |
94.965 |
94.935 |
94.965 |
+0.085 |
77,876 |
140,263 |
+100 |
Jun11 |
080617 |
94.920 |
94.945 |
94.905 |
94.935 |
+0.075 |
28,710 |
118,832 |
+0 |
Sep11 |
080617 |
94.890 |
94.920 |
94.890 |
94.905 |
+0.065 |
20,295 |
80,053 |
+0 |
Dec11 |
080617 |
94.840 |
94.875 |
94.840 |
94.860 |
+0.065 |
16,716 |
79,460 |
+0 |
Mar12 |
080617 |
94.835 |
94.870 |
94.830 |
94.850 |
+0.060 |
30,166 |
109,406 |
+0 |
Jun12 |
080617 |
94.850 |
94.850 |
94.830 |
94.830 |
+0.060 |
13,681 |
50,155 |
+0 |
Sep12 |
080617 |
94.815 |
94.815 |
94.805 |
94.805 |
+0.055 |
6,023 |
42,989 |
+0 |
Dec12 |
080617 |
94.760 |
94.765 |
94.735 |
94.760 |
+0.055 |
15,097 |
39,634 |
+0 |
Total Volume and Open Interest |
4,053,215 |
8,635,010 |
-1,196,896 |
30 Day Federal Funds(CBOT) |
Jun08 |
080617 |
97.980 |
97.980 |
97.980 |
97.980 |
+0.005 |
5,368 |
57,500 |
+471 |
Jul08 |
080617 |
97.965 |
97.965 |
97.960 |
97.960 |
+0.025 |
21,240 |
90,838 |
+0 |
Aug08 |
080617 |
97.875 |
97.880 |
97.875 |
97.880 |
+0.070 |
50,761 |
113,066 |
+500 |
Sep08 |
080617 |
97.750 |
97.750 |
97.750 |
97.750 |
+0.090 |
30,080 |
92,469 |
+0 |
Oct08 |
080617 |
97.610 |
97.610 |
97.610 |
97.610 |
+0.105 |
27,468 |
105,905 |
+50 |
Nov08 |
080617 |
97.475 |
97.475 |
97.475 |
97.475 |
+0.120 |
27,945 |
137,739 |
+656 |
Total Volume and Open Interest |
185,338 |
692,304 |
+46,327 |
30 Day Fed Funds(e-CBOT) |
Jun08 |
080617 |
97.975 |
97.985 |
97.965 |
97.980 |
+0.005 |
5,328 |
57,029 |
+0 |
Jul08 |
080617 |
97.935 |
97.980 |
97.935 |
97.960 |
+0.025 |
20,881 |
90,838 |
+0 |
Aug08 |
080617 |
97.810 |
97.905 |
97.810 |
97.880 |
+0.070 |
50,386 |
112,566 |
+0 |
Sep08 |
080617 |
97.570 |
97.765 |
97.570 |
97.750 |
+0.090 |
29,905 |
92,469 |
+0 |
Oct08 |
080617 |
97.410 |
97.630 |
97.410 |
97.610 |
+0.105 |
27,206 |
105,855 |
+0 |
Nov08 |
080617 |
97.350 |
97.500 |
97.350 |
97.475 |
+0.120 |
27,529 |
137,083 |
+0 |
Total Volume and Open Interest |
183,370 |
685,574 |
+0 |
3-Mth Euro-Yen(CME) |
Sep08 |
080617 |
99.11 |
99.11 |
99.11 |
99.11 |
+0.02 |
63 |
0 |
-6,152 |
Dec08 |
080617 |
98.98 |
98.98 |
98.98 |
98.98 |
+0.02 |
|
|
|
Mar09 |
080617 |
98.82 |
98.82 |
98.82 |
98.82 |
+0.04 |
|
|
|
Jun09 |
080617 |
98.70 |
98.70 |
98.70 |
98.70 |
+0.05 |
|
|
|
Sep09 |
080617 |
98.60 |
98.60 |
98.60 |
98.60 |
+0.07 |
|
|
|
Dec09 |
080617 |
98.50 |
98.50 |
98.50 |
98.50 |
+0.03 |
|
|
|
Mar10 |
080617 |
98.43 |
98.43 |
98.43 |
98.43 |
+0.07 |
|
|
|
Jun10 |
080617 |
98.38 |
98.38 |
98.38 |
98.38 |
+0.07 |
|
|
|
Sep10 |
080617 |
98.33 |
98.33 |
98.33 |
98.33 |
+0.01 |
|
|
|
Dec10 |
080617 |
98.43 |
98.43 |
98.43 |
98.43 |
+0.15 |
|
|
|
Total Volume and Open Interest |
63 |
|
|
3-Mth Euro-Yen(SGX) |
Sep08 |
080617 |
99.09 |
99.11 |
99.09 |
99.11 |
+0.03 |
2,862 |
19,783 |
+0 |
Dec08 |
080617 |
98.96 |
99.00 |
98.96 |
98.99 |
+0.03 |
253 |
14,423 |
+0 |
Mar09 |
080617 |
98.85 |
98.86 |
98.81 |
98.81 |
+0.03 |
0 |
9,850 |
+0 |
Jun09 |
080617 |
98.64 |
98.68 |
98.64 |
98.68 |
+0.06 |
103 |
3,425 |
+0 |
Sep09 |
080617 |
98.58 |
98.58 |
98.58 |
98.58 |
+0.06 |
0 |
1,278 |
+0 |
Dec09 |
080617 |
98.54 |
98.54 |
98.54 |
98.54 |
+0.06 |
0 |
479 |
+0 |
Mar10 |
080617 |
98.43 |
98.43 |
98.43 |
98.43 |
+0.06 |
0 |
450 |
+0 |
Jun10 |
080617 |
98.38 |
98.38 |
98.38 |
98.38 |
+0.06 |
0 |
450 |
+0 |
Total Volume and Open Interest |
3,218 |
88,006 |
+5,622 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080617 |
132.50 |
133.44 |
132.34 |
133.42 |
+0.87 |
1,921 |
18,919 |
+592 |
Dec08 |
080617 |
133.42 |
133.42 |
133.42 |
133.42 |
+0.87 |
|
|
|
Mar09 |
080617 |
133.42 |
133.42 |
133.42 |
133.42 |
+0.87 |
|
|
|
Total Volume and Open Interest |
1,921 |
18,919 |
+592 |
Euro-Bund(EUREX) |
Sep08 |
080617 |
110.26 |
110.47 |
110.09 |
110.20 |
+0.11 |
1,115,005 |
1,370,609 |
+1,938 |
Dec08 |
080617 |
110.05 |
110.09 |
109.82 |
109.86 |
+0.11 |
2 |
178 |
+1 |
Mar09 |
080617 |
109.92 |
109.92 |
109.92 |
109.92 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,115,007 |
1,370,787 |
+1,939 |
Euro-Bobl(EUREX) |
Sep08 |
080617 |
105.49 |
105.72 |
105.38 |
105.53 |
+0.22 |
594,032 |
949,448 |
+31,627 |
Dec08 |
080617 |
104.85 |
104.85 |
104.85 |
104.85 |
+0.22 |
553 |
0 |
+0 |
Mar09 |
080617 |
104.85 |
104.85 |
104.85 |
104.85 |
+0.22 |
|
|
|
Total Volume and Open Interest |
594,585 |
949,448 |
+31,627 |
3-Mth Euribor(EUREX) |
Jun08 |
080616 |
95.035 |
95.040 |
95.035 |
95.040 |
+0.005 |
885 |
22,674 |
-320 |
Sep08 |
080617 |
94.815 |
94.835 |
94.815 |
94.835 |
+0.035 |
1,083 |
15,757 |
+243 |
Dec08 |
080617 |
94.635 |
94.670 |
94.635 |
94.670 |
+0.060 |
224 |
4,312 |
-42 |
Total Volume and Open Interest |
2,758 |
49,722 |
-1,212 |
Long Gilt(LIFFE) |
Jun08 |
080617 |
104~05 |
104~12 |
104~04 |
104~10 |
+0~12 |
106 |
20,675 |
+0 |
Sep08 |
080617 |
103~24 |
104~12 |
103~20 |
104~05 |
+0~12 |
74,090 |
322,390 |
+0 |
Total Volume and Open Interest |
74,196 |
343,065 |
-5,130 |
3-Mth Short Sterling(LIFFE) |
Jun08 |
080617 |
94.06 |
94.06 |
94.06 |
94.06 |
+0.01 |
28,127 |
352,349 |
+0 |
Sep08 |
080617 |
93.91 |
93.91 |
93.91 |
93.91 |
+0.16 |
71,309 |
432,850 |
+0 |
Dec08 |
080617 |
93.79 |
93.79 |
93.79 |
93.79 |
+0.19 |
113,722 |
571,300 |
+0 |
Mar09 |
080617 |
93.79 |
93.79 |
93.79 |
93.79 |
+0.25 |
124,662 |
444,790 |
+0 |
Jun09 |
080617 |
93.76 |
93.76 |
93.76 |
93.76 |
+0.29 |
146,120 |
387,174 |
+0 |
Sep09 |
080617 |
93.71 |
93.71 |
93.71 |
93.71 |
+0.30 |
80,596 |
183,545 |
+0 |
Total Volume and Open Interest |
614,120 |
2,704,827 |
-44,719 |
3-Mth Euribor(LIFFE) |
Sep08 |
080617 |
94.810 |
94.840 |
94.805 |
94.835 |
+0.035 |
134,484 |
626,663 |
-2,639 |
Dec08 |
080617 |
94.605 |
94.700 |
94.605 |
94.670 |
+0.060 |
140,600 |
604,050 |
+5,097 |
Mar09 |
080617 |
94.570 |
94.705 |
94.570 |
94.660 |
+0.080 |
229,128 |
480,231 |
+5,074 |
Total Volume and Open Interest |
1,137,774 |
3,595,247 |
-6,494 |
3-Mth Aus T-Bills(SFE) |
Jun08 |
080612 |
92.19 |
92.27 |
92.10 |
92.20 |
+0.02 |
37,606 |
93,320 |
-61,124 |
Sep08 |
080617 |
91.95 |
92.05 |
91.92 |
92.03 |
+0.08 |
28,311 |
398,107 |
+5,886 |
Dec08 |
080617 |
91.81 |
91.96 |
91.78 |
91.94 |
+0.12 |
24,700 |
199,718 |
+2,042 |
Mar09 |
080617 |
91.77 |
91.95 |
91.75 |
91.93 |
+0.15 |
19,199 |
98,340 |
+9,083 |
Jun09 |
080617 |
91.79 |
91.99 |
91.77 |
91.97 |
+0.17 |
5,666 |
73,273 |
+2,143 |
Sep09 |
080617 |
91.85 |
92.06 |
91.85 |
92.05 |
+0.17 |
1,042 |
50,572 |
+33 |
Dec09 |
080617 |
91.96 |
92.14 |
91.96 |
92.14 |
+0.18 |
1,825 |
29,390 |
+650 |
Mar10 |
080617 |
92.03 |
92.22 |
92.03 |
92.22 |
+0.18 |
957 |
15,797 |
+524 |
Jun10 |
080617 |
92.10 |
92.29 |
92.10 |
92.29 |
+0.18 |
847 |
3,879 |
+835 |
Sep10 |
080617 |
92.15 |
92.33 |
92.14 |
92.33 |
+0.16 |
337 |
1,167 |
+82 |
Total Volume and Open Interest |
83,499 |
872,515 |
+21,546 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080617 |
93.19 |
93.34 |
93.18 |
93.30 |
+0.10 |
49,581 |
483,602 |
+23,946 |
Dec08 |
080617 |
93.30 |
93.30 |
93.30 |
93.30 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Sep08 |
080617 |
92.90 |
93.10 |
92.90 |
93.07 |
+0.14 |
97,579 |
456,015 |
+337 |
Dec08 |
080617 |
93.07 |
93.07 |
93.07 |
93.07 |
|
|
|
|
Gold(CMX) |
Jun08 |
080617 |
884.3 |
884.3 |
884.3 |
884.3 |
+0.7 |
361 |
690 |
+0 |
Aug08 |
080617 |
880.0 |
889.1 |
876.7 |
886.9 |
+0.6 |
89,869 |
235,137 |
+0 |
Oct08 |
080617 |
891.7 |
891.7 |
891.7 |
891.7 |
+0.6 |
914 |
12,381 |
+0 |
Dec08 |
080617 |
897.0 |
898.0 |
896.2 |
896.5 |
+0.5 |
2,457 |
56,572 |
+0 |
Feb09 |
080617 |
901.6 |
901.6 |
901.6 |
901.6 |
+0.4 |
276 |
18,645 |
+0 |
Apr09 |
080617 |
906.7 |
906.7 |
906.7 |
906.7 |
+0.3 |
371 |
12,168 |
+0 |
Jun09 |
080617 |
912.1 |
912.1 |
912.1 |
912.1 |
+0.1 |
72 |
14,182 |
+0 |
Aug09 |
080617 |
918.0 |
918.0 |
918.0 |
918.0 |
+0.1 |
0 |
5,143 |
+0 |
Oct09 |
080617 |
923.9 |
923.9 |
923.9 |
923.9 |
-0.1 |
0 |
831 |
+0 |
Dec09 |
080617 |
930.1 |
930.1 |
930.1 |
930.1 |
-0.2 |
10 |
12,916 |
+0 |
Feb10 |
080617 |
936.5 |
936.5 |
936.5 |
936.5 |
-0.2 |
0 |
113 |
+0 |
Apr10 |
080617 |
942.9 |
942.9 |
942.9 |
942.9 |
-0.3 |
0 |
11 |
+0 |
Total Volume and Open Interest |
94,522 |
387,559 |
-6,085 |
Silver(CMX) |
Jul08 |
080617 |
1695.0 |
1720.0 |
1692.5 |
1707.5 |
-15.7 |
19,035 |
56,300 |
+0 |
Sep08 |
080617 |
1719.0 |
1720.0 |
1718.1 |
1718.1 |
-15.7 |
2,093 |
27,061 |
+0 |
Dec08 |
080617 |
1732.9 |
1732.9 |
1732.9 |
1732.9 |
-15.9 |
561 |
23,243 |
+0 |
Mar09 |
080617 |
1747.5 |
1747.5 |
1747.5 |
1747.5 |
-16.2 |
270 |
6,675 |
+0 |
May09 |
080617 |
1757.5 |
1757.5 |
1757.5 |
1757.5 |
-16.4 |
31 |
2,773 |
+0 |
Jul09 |
080617 |
1767.1 |
1767.1 |
1767.1 |
1767.1 |
-16.6 |
90 |
3,967 |
+0 |
Sep09 |
080617 |
1777.3 |
1777.3 |
1777.3 |
1777.3 |
-16.8 |
19 |
431 |
+0 |
Total Volume and Open Interest |
22,146 |
132,388 |
+276 |
Platinum(NYMEX) |
Jul08 |
080617 |
2061.0 |
2064.3 |
2061.0 |
2064.3 |
+13.6 |
1,036 |
11,821 |
+0 |
Oct08 |
080617 |
2072.3 |
2072.3 |
2072.3 |
2072.3 |
+14.2 |
265 |
4,293 |
+0 |
Jan09 |
080617 |
2077.4 |
2077.4 |
2077.4 |
2077.4 |
+14.2 |
16 |
70 |
+0 |
Total Volume and Open Interest |
1,317 |
16,184 |
+7 |
Palladium(NYMEX) |
Jun08 |
080617 |
461.15 |
461.15 |
461.15 |
461.15 |
-0.60 |
5 |
33 |
+0 |
Sep08 |
080617 |
467.00 |
470.00 |
456.30 |
463.85 |
-0.60 |
1,715 |
14,324 |
+0 |
Dec08 |
080617 |
467.75 |
467.75 |
467.75 |
467.75 |
-0.60 |
26 |
2,260 |
+0 |
Total Volume and Open Interest |
1,746 |
16,664 |
-99 |
Copper(CMX) |
Jul08 |
080617 |
363.25 |
366.00 |
362.75 |
364.95 |
-1.60 |
15,821 |
31,004 |
+0 |
Sep08 |
080617 |
364.50 |
366.00 |
363.10 |
365.05 |
-1.35 |
8,537 |
42,888 |
+0 |
Dec08 |
080617 |
363.10 |
363.10 |
363.10 |
363.10 |
-1.05 |
2,480 |
14,841 |
+0 |
Mar09 |
080617 |
360.60 |
360.60 |
360.60 |
360.60 |
-0.75 |
387 |
4,191 |
+0 |
May09 |
080617 |
359.00 |
359.00 |
359.00 |
359.00 |
-0.55 |
64 |
541 |
+0 |
Total Volume and Open Interest |
28,288 |
102,527 |
+1,847 |
Aluminum(CMX) |
Jun08 |
080617 |
137.75 |
137.75 |
137.75 |
137.75 |
+136.40 |
|
|
|
Jul08 |
080617 |
138.50 |
138.50 |
138.50 |
138.50 |
+137.15 |
|
|
|
Aug08 |
080617 |
139.25 |
139.25 |
139.25 |
139.25 |
+137.89 |
|
|
|
Sep08 |
080617 |
140.00 |
140.00 |
140.00 |
140.00 |
+138.63 |
|
|
|
Oct08 |
080617 |
140.75 |
140.75 |
140.75 |
140.75 |
+139.37 |
|
|
|
Nov08 |
080617 |
141.50 |
141.50 |
141.50 |
141.50 |
+140.12 |
|
|
|
Total Volume and Open Interest |
|
|
|
DJIA Index(CBOT) |
Jun08 |
080617 |
12328 |
12330 |
12150 |
12171 |
-88 |
3,257 |
27,650 |
+8 |
Sep08 |
080617 |
12320 |
12328 |
12150 |
12173 |
-89 |
4,643 |
10,466 |
+12 |
Dec08 |
080617 |
12186 |
12186 |
12186 |
12186 |
-85 |
21 |
1,852 |
+0 |
Mar09 |
080617 |
12199 |
12199 |
12199 |
12199 |
-85 |
|
|
|
Total Volume and Open Interest |
7,921 |
39,968 |
+1,405 |
S & P 500(CME) |
Jun08 |
080617 |
1367.00 |
1367.00 |
1349.50 |
1350.90 |
-6.90 |
81,541 |
271,738 |
+954 |
Sep08 |
080617 |
1368.50 |
1369.00 |
1351.50 |
1353.00 |
-7.00 |
101,230 |
331,712 |
+428 |
Dec08 |
080617 |
1356.20 |
1356.20 |
1356.20 |
1356.20 |
-7.60 |
2,607 |
13,048 |
+0 |
Mar09 |
080617 |
1360.20 |
1360.20 |
1360.20 |
1360.20 |
-7.10 |
0 |
8 |
+0 |
Total Volume and Open Interest |
185,378 |
616,954 |
-8,219 |
S & P 500 E-Mini(Globex) |
Jun08 |
080617 |
1357.75 |
1370.25 |
1349.00 |
1351.00 |
-6.75 |
746,590 |
1,511,460 |
+13,540 |
Sep08 |
080617 |
1360.25 |
1372.00 |
1351.25 |
1353.00 |
-7.00 |
2,033,847 |
1,133,824 |
+2,616 |
Total Volume and Open Interest |
2,780,484 |
2,655,129 |
-25,826 |
NASDAQ 100(CME) |
Jun08 |
080617 |
1988.50 |
1990.00 |
1972.00 |
1976.50 |
-4.00 |
4,364 |
30,190 |
+409 |
Sep08 |
080617 |
2000.50 |
2005.00 |
1979.00 |
1986.30 |
-4.00 |
9,740 |
11,875 |
+0 |
Dec08 |
080617 |
1997.50 |
1997.50 |
1997.50 |
1997.50 |
-4.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
14,104 |
42,067 |
+248 |
NASDAQ 100 E-Mini(Globex) |
Jun08 |
080617 |
1979.50 |
1996.30 |
1970.00 |
1976.50 |
-4.00 |
131,468 |
284,671 |
+930 |
Sep08 |
080617 |
1988.80 |
2005.80 |
1979.50 |
1986.30 |
-4.00 |
417,808 |
134,875 |
+34 |
Total Volume and Open Interest |
549,276 |
419,547 |
+22,729 |
S & P Midcap 400(CME) |
Jun08 |
080617 |
874.00 |
874.00 |
873.30 |
873.30 |
+2.65 |
621 |
5,439 |
+8 |
Sep08 |
080617 |
877.00 |
879.00 |
874.25 |
875.80 |
+2.80 |
702 |
1,881 |
+0 |
Dec08 |
080617 |
880.80 |
880.80 |
880.80 |
880.80 |
+2.80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,323 |
7,322 |
-131 |
Russell 2000(CME) |
Jun08 |
080617 |
741.75 |
741.75 |
737.50 |
737.80 |
-0.90 |
3,056 |
35,535 |
+302 |
Sep08 |
080617 |
742.50 |
742.50 |
736.50 |
737.70 |
-0.90 |
2,138 |
8,929 |
+292 |
Total Volume and Open Interest |
5,194 |
44,464 |
+161 |
Russell 2000 E-Mini(Globex) |
Jun08 |
080617 |
738.40 |
744.40 |
736.30 |
737.80 |
-0.90 |
120,294 |
490,243 |
+1,849 |
Sep08 |
080617 |
738.60 |
744.50 |
736.10 |
737.70 |
-0.90 |
253,905 |
265,839 |
+0 |
Total Volume and Open Interest |
374,199 |
756,082 |
+10,220 |
Nikkei 225(CME) |
Sep08 |
080617 |
14295 |
14430 |
14285 |
14400 |
+75 |
80,558 |
137,366 |
+5,233 |
Dec08 |
080617 |
14185 |
14370 |
14185 |
14310 |
-10 |
80 |
10 |
+0 |
Total Volume and Open Interest |
80,662 |
137,631 |
+5,238 |
Nikkei 225(SGX) |
Sep08 |
080617 |
14295 |
14430 |
14285 |
14400 |
+75 |
80,558 |
137,366 |
+5,233 |
Dec08 |
080617 |
14185 |
14370 |
14185 |
14310 |
-10 |
80 |
10 |
+0 |
Mar09 |
080617 |
14325 |
14325 |
14325 |
14325 |
-10 |
|
|
|
Total Volume and Open Interest |
80,662 |
137,631 |
+5,238 |
CAC 40(EURONEXT) |
Jun08 |
080617 |
4670.0 |
4726.0 |
4669.5 |
4689.5 |
+27.5 |
128,365 |
635,977 |
+0 |
Jul08 |
080617 |
4682.5 |
4737.5 |
4682.5 |
4701.5 |
+27.0 |
13,196 |
19,283 |
+0 |
Aug08 |
080617 |
4730.0 |
4742.0 |
4715.0 |
4719.5 |
+27.5 |
33 |
296 |
+0 |
Total Volume and Open Interest |
144,211 |
660,612 |
+40,502 |
Hang Seng Index(HKFE) |
Jun08 |
080617 |
22950 |
23160 |
22826 |
23154 |
+116 |
6,871 |
9,982 |
+2,993 |
Jul08 |
080617 |
23001 |
23182 |
22862 |
23171 |
+99 |
74 |
615 |
+104 |
Total Volume and Open Interest |
6,969 |
10,673 |
+3,027 |
DAX(EUREX) |
Jun08 |
080617 |
6743.5 |
6860.5 |
6743.5 |
6805.5 |
+78.5 |
172,043 |
272,698 |
+0 |
Sep08 |
080617 |
6815.5 |
6932.5 |
6815.5 |
6880.0 |
+79.5 |
9,573 |
20,827 |
+0 |
Dec08 |
080617 |
6898.0 |
7012.5 |
6898.0 |
6960.0 |
+79.0 |
2,958 |
6,431 |
+0 |
Total Volume and Open Interest |
184,574 |
299,956 |
+8,461 |
FT-SE 100(EURONEXT) |
Jun08 |
080617 |
5810.00 |
5934.00 |
5803.50 |
5869.00 |
+78.50 |
124,327 |
441,309 |
+0 |
Sep08 |
080617 |
5832.00 |
5963.50 |
5832.00 |
5898.00 |
+79.00 |
35,780 |
85,347 |
+0 |
Dec08 |
080617 |
5912.50 |
5969.00 |
5912.50 |
5944.00 |
+80.00 |
11 |
4,472 |
+0 |
Total Volume and Open Interest |
160,118 |
531,128 |
+4,149 |
SPI 200(SFE) |
Jun08 |
080617 |
5367.0 |
5439.0 |
5312.0 |
5419.0 |
+41.0 |
67,326 |
334,486 |
+19,183 |
Sep08 |
080617 |
5368.0 |
5445.0 |
5319.0 |
5425.0 |
+40.0 |
47,099 |
60,112 |
+38,735 |
Dec08 |
080617 |
5411.0 |
5480.0 |
5411.0 |
5480.0 |
+39.0 |
19 |
1,732 |
-7 |
Total Volume and Open Interest |
114,444 |
396,489 |
+57,911 |
GSCI(CME) |
Jul08 |
080617 |
843.50 |
843.50 |
843.50 |
843.50 |
+4.00 |
1,074 |
15,030 |
+20 |
Aug08 |
080617 |
188.14 |
188.14 |
188.14 |
188.14 |
+1.50 |
|
|
|
Sep08 |
080617 |
190.14 |
190.14 |
190.14 |
190.14 |
+0.50 |
|
|
|
Total Volume and Open Interest |
1,660 |
17,052 |
|
RJ/CRB Index(ICE) |
Aug08 |
080617 |
595.80 |
596.00 |
590.25 |
594.00 |
+3.75 |
15 |
753 |
+0 |
Nov08 |
080617 |
602.25 |
606.00 |
602.25 |
606.00 |
+3.75 |
0 |
391 |
+0 |
Jan09 |
080617 |
606.00 |
609.00 |
605.25 |
609.00 |
+3.75 |
0 |
17 |
+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. |
|
|