|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon August 18, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080818 |
1220.00 |
1281.50 |
1219.75 |
1279.00 |
+67.50 |
7,163 |
26,570 |
-565 |
Nov08 |
080818 |
1227.75 |
1289.00 |
1226.50 |
1289.00 |
+70.00 |
72,396 |
239,919 |
-484 |
Jan09 |
080818 |
1247.25 |
1306.75 |
1247.25 |
1306.75 |
+70.00 |
5,938 |
45,969 |
+2,093 |
Mar09 |
080818 |
1269.00 |
1322.50 |
1269.00 |
1322.25 |
+69.75 |
1,740 |
17,002 |
-305 |
May09 |
080818 |
1285.50 |
1332.50 |
1285.50 |
1331.75 |
+69.25 |
1,275 |
12,840 |
-98 |
Jul09 |
080818 |
1292.75 |
1343.50 |
1292.75 |
1342.50 |
+69.00 |
1,390 |
12,187 |
+190 |
Aug09 |
080818 |
1339.00 |
1339.00 |
1270.00 |
1339.00 |
+69.00 |
51 |
210 |
+10 |
Sep09 |
080818 |
1311.50 |
1311.50 |
1245.00 |
1311.50 |
+66.50 |
17 |
160 |
-15 |
Nov09 |
080818 |
1231.00 |
1284.00 |
1231.00 |
1276.50 |
+62.50 |
2,370 |
29,471 |
-528 |
Jan10 |
080818 |
1280.00 |
1280.00 |
1222.00 |
1280.00 |
+58.00 |
|
|
|
Mar10 |
080818 |
1290.00 |
1290.00 |
1225.00 |
1290.00 |
+65.00 |
0 |
4 |
+0 |
Jul10 |
080818 |
1292.00 |
1292.00 |
1232.00 |
1292.00 |
+60.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
92,442 |
390,732 |
+271 |
Soybean Meal(CBOT) |
Sep08 |
080818 |
333.40 |
352.80 |
333.40 |
349.80 |
+17.00 |
7,941 |
38,216 |
-513 |
Oct08 |
080818 |
334.70 |
350.40 |
334.50 |
348.30 |
+17.90 |
2,905 |
25,998 |
+43 |
Dec08 |
080818 |
335.70 |
352.70 |
332.90 |
350.70 |
+18.00 |
19,671 |
70,537 |
+375 |
Jan09 |
080818 |
338.00 |
355.00 |
338.00 |
353.20 |
+18.20 |
410 |
10,161 |
+24 |
Mar09 |
080818 |
348.40 |
359.70 |
348.30 |
357.60 |
+17.90 |
976 |
12,178 |
-213 |
May09 |
080818 |
352.70 |
362.70 |
351.10 |
360.50 |
+17.80 |
903 |
7,345 |
+245 |
Jul09 |
080818 |
353.70 |
366.10 |
353.70 |
363.70 |
+17.50 |
806 |
6,113 |
+333 |
Aug09 |
080818 |
355.00 |
364.20 |
354.00 |
361.50 |
+17.30 |
92 |
1,706 |
+46 |
Sep09 |
080818 |
351.00 |
358.20 |
347.40 |
354.50 |
+16.30 |
52 |
1,429 |
+36 |
Oct09 |
080818 |
341.70 |
341.70 |
339.20 |
339.20 |
+17.50 |
35 |
1,014 |
+32 |
Total Volume and Open Interest |
34,351 |
180,810 |
+514 |
Soybean Oil(CBOT) |
Sep08 |
080818 |
50.14 |
52.54 |
50.14 |
52.52 |
+2.48 |
11,528 |
31,589 |
-1,355 |
Oct08 |
080818 |
50.76 |
52.83 |
50.76 |
52.81 |
+2.48 |
6,395 |
27,111 |
+773 |
Dec08 |
080818 |
51.05 |
53.33 |
51.05 |
53.33 |
+2.50 |
31,624 |
134,994 |
+727 |
Jan09 |
080818 |
52.36 |
53.86 |
52.18 |
53.86 |
+2.50 |
2,055 |
16,904 |
+622 |
Mar09 |
080818 |
51.96 |
54.46 |
51.96 |
54.46 |
+2.50 |
3,044 |
15,112 |
+1,065 |
May09 |
080818 |
53.18 |
54.90 |
53.18 |
54.90 |
+2.50 |
998 |
8,198 |
+179 |
Jul09 |
080818 |
53.03 |
55.35 |
53.03 |
55.35 |
+2.50 |
870 |
9,723 |
+243 |
Aug09 |
080818 |
53.86 |
55.53 |
53.86 |
55.53 |
+2.46 |
101 |
1,116 |
+44 |
Sep09 |
080818 |
55.65 |
55.75 |
55.50 |
55.70 |
+2.45 |
106 |
723 |
+53 |
Oct09 |
080818 |
55.50 |
55.73 |
55.40 |
55.68 |
+2.45 |
54 |
748 |
+22 |
Total Volume and Open Interest |
57,307 |
262,573 |
+2,162 |
Canola(WCE) |
Nov08 |
080818 |
547.3 |
575.3 |
542.4 |
566.7 |
+23.9 |
3,630 |
55,036 |
-239 |
Jan09 |
080818 |
557.9 |
585.9 |
557.9 |
577.0 |
+23.4 |
51 |
14,009 |
+20 |
Mar09 |
080818 |
571.7 |
594.9 |
571.7 |
587.4 |
+24.0 |
46 |
3,707 |
-17 |
May09 |
080818 |
595.0 |
598.0 |
595.0 |
598.0 |
+23.9 |
66 |
2,047 |
+0 |
Jul09 |
080818 |
587.0 |
606.2 |
587.0 |
606.2 |
+21.9 |
130 |
1,831 |
-95 |
Total Volume and Open Interest |
3,925 |
79,499 |
-331 |
Corn(CBOT) |
Sep08 |
080818 |
536.00 |
559.25 |
536.00 |
553.00 |
+23.25 |
48,093 |
141,058 |
-9,749 |
Dec08 |
080818 |
555.00 |
579.00 |
555.00 |
572.75 |
+23.25 |
108,311 |
587,519 |
+152 |
Mar09 |
080818 |
576.00 |
598.50 |
576.00 |
591.75 |
+23.25 |
6,676 |
173,472 |
-227 |
May09 |
080818 |
588.25 |
610.50 |
588.25 |
603.50 |
+23.00 |
2,738 |
30,932 |
-141 |
Jul09 |
080818 |
599.00 |
618.75 |
599.00 |
612.00 |
+23.25 |
5,121 |
84,874 |
-389 |
Sep09 |
080818 |
605.50 |
619.50 |
604.00 |
612.00 |
+22.50 |
507 |
16,316 |
+23 |
Dec09 |
080818 |
599.00 |
619.00 |
599.00 |
611.00 |
+18.50 |
6,023 |
102,330 |
+873 |
Mar10 |
080818 |
618.00 |
627.75 |
617.50 |
621.00 |
+18.00 |
81 |
5,045 |
+6 |
May10 |
080818 |
626.00 |
626.00 |
607.50 |
626.00 |
+18.50 |
13 |
291 |
-1 |
Jul10 |
080818 |
630.00 |
630.00 |
611.50 |
630.00 |
+18.50 |
13 |
1,608 |
-6 |
Total Volume and Open Interest |
177,818 |
1,170,779 |
-9,419 |
Wheat(CBOT) |
Sep08 |
080818 |
823.00 |
875.00 |
823.00 |
859.75 |
+35.50 |
42,925 |
61,450 |
-8,657 |
Dec08 |
080818 |
850.00 |
899.75 |
850.00 |
884.75 |
+35.50 |
45,380 |
170,178 |
-1,299 |
Mar09 |
080818 |
884.25 |
923.75 |
879.50 |
909.00 |
+35.00 |
2,692 |
36,184 |
+404 |
May09 |
080818 |
894.00 |
937.00 |
889.50 |
924.75 |
+35.25 |
959 |
4,574 |
+388 |
Jul09 |
080818 |
910.00 |
947.75 |
905.00 |
933.75 |
+35.00 |
1,862 |
36,629 |
-366 |
Sep09 |
080818 |
922.50 |
951.75 |
904.75 |
939.75 |
+35.00 |
57 |
1,301 |
+18 |
Total Volume and Open Interest |
94,779 |
333,215 |
-9,356 |
Wheat(KCBT) |
Sep08 |
080818 |
871.00 |
908.50 |
868.25 |
890.00 |
+26.75 |
11,304 |
26,426 |
-3,428 |
Dec08 |
080818 |
891.00 |
931.25 |
891.00 |
915.75 |
+30.75 |
11,144 |
43,192 |
-82 |
Mar09 |
080818 |
916.50 |
950.75 |
913.50 |
936.00 |
+26.00 |
727 |
10,946 |
+312 |
May09 |
080818 |
929.00 |
960.75 |
922.00 |
947.00 |
+33.00 |
49 |
1,090 |
+3 |
Jul09 |
080818 |
907.00 |
957.00 |
907.00 |
942.00 |
+35.00 |
740 |
13,438 |
-61 |
Sep09 |
080818 |
946.50 |
959.75 |
927.25 |
951.00 |
+35.00 |
46 |
844 |
-6 |
Total Volume and Open Interest |
24,059 |
98,937 |
-3,277 |
Wheat(MGE) |
Sep08 |
080818 |
915.00 |
953.50 |
912.00 |
927.50 |
+15.25 |
2,586 |
8,735 |
-555 |
Dec08 |
080818 |
922.00 |
963.00 |
922.00 |
944.00 |
+21.50 |
2,978 |
22,478 |
-509 |
Mar09 |
080818 |
940.00 |
979.75 |
940.00 |
960.50 |
+20.50 |
532 |
5,589 |
-212 |
May09 |
080818 |
958.25 |
984.50 |
950.00 |
966.00 |
+23.00 |
64 |
2,062 |
-24 |
Jul09 |
080818 |
966.75 |
971.50 |
955.00 |
955.00 |
+20.00 |
13 |
482 |
+6 |
Total Volume and Open Interest |
6,260 |
42,478 |
-1,375 |
Oats(CBOT) |
Sep08 |
080818 |
370.00 |
388.25 |
369.50 |
376.00 |
+2.50 |
71 |
1,139 |
-25 |
Dec08 |
080818 |
385.50 |
409.00 |
385.50 |
395.50 |
+2.50 |
724 |
10,380 |
+101 |
Mar09 |
080818 |
419.00 |
420.25 |
414.25 |
414.25 |
+2.75 |
52 |
2,024 |
+20 |
May09 |
080818 |
431.75 |
431.75 |
422.50 |
425.00 |
+2.50 |
27 |
1,024 |
-4 |
Total Volume and Open Interest |
875 |
15,041 |
+91 |
Rough Rice(CBOT) |
Sep08 |
080818 |
16.32 |
16.66 |
16.05 |
16.66 |
+0.50 |
468 |
3,165 |
-221 |
Nov08 |
080818 |
16.67 |
16.94 |
16.31 |
16.92 |
+0.48 |
526 |
7,213 |
+115 |
Jan09 |
080818 |
16.80 |
17.25 |
16.69 |
17.24 |
+0.49 |
46 |
879 |
-5 |
Mar09 |
080818 |
17.53 |
17.53 |
17.05 |
17.53 |
+0.49 |
12 |
387 |
-7 |
Total Volume and Open Interest |
1,052 |
12,134 |
-118 |
Live Cattle(CME) |
Aug08 |
080818 |
101.680 |
102.600 |
101.450 |
101.930 |
+0.250 |
4,892 |
11,641 |
-2,141 |
Oct08 |
080818 |
106.080 |
107.100 |
105.550 |
105.950 |
+0.100 |
17,016 |
138,407 |
+1,128 |
Dec08 |
080818 |
106.550 |
107.400 |
106.500 |
106.750 |
+0.365 |
5,374 |
64,866 |
-338 |
Feb09 |
080818 |
107.000 |
107.600 |
106.950 |
107.180 |
+0.280 |
2,136 |
29,063 |
+322 |
Apr09 |
080818 |
108.250 |
108.500 |
107.800 |
108.230 |
+0.430 |
968 |
18,498 |
+179 |
Jun09 |
080818 |
106.200 |
106.200 |
105.650 |
105.750 |
+0.050 |
214 |
8,411 |
+129 |
Total Volume and Open Interest |
30,646 |
273,855 |
-700 |
Feeder Cattle(CME) |
Aug08 |
080818 |
113.950 |
114.250 |
113.500 |
113.650 |
-0.250 |
740 |
4,056 |
-365 |
Sep08 |
080818 |
114.450 |
115.150 |
113.480 |
113.580 |
-0.820 |
1,854 |
7,656 |
-375 |
Oct08 |
080818 |
114.100 |
115.200 |
113.300 |
113.500 |
-1.035 |
1,876 |
13,006 |
-46 |
Nov08 |
080818 |
114.000 |
114.850 |
113.100 |
113.250 |
-1.050 |
662 |
5,290 |
+94 |
Jan09 |
080818 |
113.700 |
114.500 |
113.080 |
113.100 |
-1.050 |
119 |
1,995 |
+29 |
Mar09 |
080818 |
113.200 |
113.250 |
112.500 |
112.500 |
-1.050 |
31 |
691 |
+1 |
Apr09 |
080818 |
113.500 |
113.750 |
112.700 |
112.700 |
-1.300 |
4 |
363 |
+0 |
Total Volume and Open Interest |
5,294 |
33,544 |
-662 |
Lean Hogs(CME) |
Oct08 |
080818 |
75.750 |
76.500 |
75.625 |
75.800 |
+0.250 |
12,782 |
84,707 |
-2,145 |
Dec08 |
080818 |
74.750 |
75.525 |
74.750 |
75.000 |
+0.150 |
7,797 |
70,734 |
+197 |
Feb09 |
080818 |
80.350 |
81.250 |
80.350 |
80.580 |
+0.280 |
1,803 |
31,260 |
+55 |
Apr09 |
080818 |
84.050 |
85.150 |
84.050 |
84.900 |
+0.250 |
924 |
24,208 |
+352 |
May09 |
080818 |
90.350 |
90.700 |
90.000 |
90.180 |
-0.620 |
26 |
930 |
+8 |
Jun09 |
080818 |
92.400 |
93.500 |
92.400 |
93.400 |
+0.800 |
432 |
15,405 |
+32 |
Jul09 |
080818 |
91.600 |
92.900 |
91.400 |
92.850 |
+1.250 |
32 |
1,148 |
+4 |
Aug09 |
080818 |
88.000 |
89.500 |
88.000 |
89.500 |
+1.200 |
20 |
821 |
-1 |
Total Volume and Open Interest |
23,818 |
229,572 |
-1,496 |
Class III Milk(CME) |
Aug08 |
080818 |
17.11 |
17.18 |
17.10 |
17.18 |
+0.06 |
159 |
4,720 |
+99 |
Sep08 |
080818 |
16.47 |
16.47 |
16.28 |
16.28 |
-0.20 |
176 |
5,366 |
+47 |
Oct08 |
080818 |
17.19 |
17.19 |
16.75 |
16.75 |
-0.45 |
245 |
4,323 |
+175 |
Nov08 |
080818 |
17.40 |
17.40 |
17.07 |
17.08 |
-0.33 |
124 |
3,725 |
+54 |
Dec08 |
080818 |
17.54 |
17.54 |
17.19 |
17.20 |
-0.35 |
164 |
3,921 |
+77 |
Total Volume and Open Interest |
1,405 |
35,714 |
+486 |
Cocoa(ICE) |
Sep08 |
080818 |
2619 |
2635 |
2598 |
2609 |
+12 |
4,698 |
688 |
-4,327 |
Dec08 |
080818 |
2611 |
2625 |
2594 |
2606 |
+19 |
12,474 |
75,839 |
-69 |
Mar09 |
080818 |
2626 |
2627 |
2604 |
2610 |
+16 |
2,222 |
25,717 |
+1,026 |
May09 |
080818 |
2620 |
2620 |
2609 |
2611 |
+16 |
591 |
9,685 |
-23 |
Jul09 |
080818 |
2625 |
2629 |
2618 |
2618 |
+17 |
146 |
4,309 |
+81 |
Sep09 |
080818 |
2622 |
2625 |
2616 |
2616 |
+11 |
30 |
1,956 |
-4 |
Dec09 |
080818 |
2615 |
2620 |
2614 |
2620 |
+18 |
146 |
6,593 |
+28 |
Total Volume and Open Interest |
20,317 |
128,491 |
-3,278 |
Coffee "C"(ICE) |
Sep08 |
080818 |
133.50 |
134.90 |
132.50 |
133.95 |
+1.10 |
8,303 |
21,237 |
-4,030 |
Dec08 |
080818 |
136.70 |
138.80 |
136.40 |
137.95 |
+1.15 |
12,862 |
85,823 |
+2,454 |
Mar09 |
080818 |
140.85 |
142.25 |
140.75 |
141.65 |
+1.15 |
857 |
13,607 |
+240 |
May09 |
080818 |
144.00 |
144.00 |
144.00 |
144.00 |
+1.15 |
335 |
4,907 |
+43 |
Jul09 |
080818 |
146.20 |
146.20 |
146.20 |
146.20 |
+1.15 |
23 |
1,770 |
+8 |
Sep09 |
080818 |
148.30 |
148.30 |
148.30 |
148.30 |
+1.15 |
75 |
1,414 |
-65 |
Total Volume and Open Interest |
22,635 |
131,468 |
-1,249 |
Orange Juice(ICE) |
Sep08 |
080818 |
102.40 |
107.65 |
102.40 |
104.90 |
+2.00 |
1,786 |
9,603 |
-1,572 |
Nov08 |
080818 |
108.25 |
111.20 |
107.05 |
108.65 |
+2.40 |
1,784 |
15,130 |
+939 |
Jan09 |
080818 |
112.00 |
112.50 |
110.80 |
112.30 |
+2.40 |
123 |
2,582 |
+27 |
Mar09 |
080818 |
114.95 |
116.15 |
114.95 |
115.90 |
+2.35 |
179 |
3,366 |
+138 |
May09 |
080818 |
118.75 |
119.50 |
118.00 |
119.50 |
+2.40 |
98 |
584 |
+98 |
Jul09 |
080818 |
122.50 |
122.50 |
122.50 |
122.50 |
+2.40 |
30 |
78 |
+30 |
Total Volume and Open Interest |
4,000 |
31,365 |
-340 |
Sugar #11(ICE) |
Oct08 |
080818 |
13.22 |
13.76 |
13.19 |
13.67 |
+0.55 |
45,745 |
318,172 |
-507 |
Mar09 |
080818 |
14.52 |
15.06 |
14.52 |
14.96 |
+0.45 |
20,942 |
179,866 |
+3,577 |
May09 |
080818 |
14.68 |
15.16 |
14.68 |
15.07 |
+0.46 |
5,103 |
84,217 |
-697 |
Jul09 |
080818 |
14.70 |
15.21 |
14.70 |
15.12 |
+0.46 |
4,899 |
81,923 |
+386 |
Oct09 |
080818 |
15.05 |
15.43 |
15.05 |
15.35 |
+0.43 |
1,942 |
65,024 |
+30 |
Total Volume and Open Interest |
83,942 |
803,081 |
+3,237 |
London Cocoa(LCE) |
Sep08 |
080818 |
1445 |
1450 |
1437 |
1441 |
+1 |
1,598 |
56,431 |
-707 |
Dec08 |
080818 |
1451 |
1459 |
1448 |
1453 |
+4 |
3,864 |
61,118 |
+23 |
Mar09 |
080818 |
1459 |
1460 |
1454 |
1458 |
+7 |
2,111 |
40,892 |
+139 |
May09 |
080818 |
1462 |
1462 |
1458 |
1461 |
+5 |
1,116 |
20,470 |
+781 |
Jul09 |
080818 |
1463 |
1464 |
1460 |
1463 |
+2 |
232 |
7,501 |
-4 |
Sep09 |
080818 |
1464 |
1464 |
1464 |
1464 |
-2 |
104 |
1,695 |
+94 |
Dec09 |
080818 |
1468 |
1468 |
1468 |
1468 |
-2 |
91 |
2,021 |
+0 |
Total Volume and Open Interest |
6,729 |
194,125 |
+363 |
London Sugar(LCE) |
Oct08 |
080818 |
378.50 |
391.20 |
378.50 |
389.50 |
+16.50 |
2,591 |
24,996 |
-199 |
Dec08 |
080818 |
391.00 |
397.40 |
388.00 |
396.20 |
+15.20 |
696 |
12,540 |
+157 |
Mar09 |
080818 |
406.70 |
412.50 |
403.50 |
412.20 |
+15.20 |
690 |
15,827 |
+442 |
May09 |
080818 |
414.40 |
414.40 |
414.40 |
414.40 |
+15.20 |
77 |
4,217 |
+65 |
Aug09 |
080818 |
411.70 |
416.10 |
411.70 |
416.00 |
+15.20 |
64 |
4,945 |
-1 |
Total Volume and Open Interest |
4,133 |
66,149 |
+464 |
Cotton(ICE) |
Oct08 |
080818 |
65.00 |
66.10 |
64.90 |
65.16 |
+0.09 |
636 |
4,433 |
+15 |
Dec08 |
080818 |
67.75 |
68.42 |
67.00 |
67.37 |
+0.29 |
16,050 |
161,666 |
+1,133 |
Mar09 |
080818 |
72.75 |
73.20 |
72.25 |
72.59 |
+0.25 |
1,764 |
32,975 |
-144 |
May09 |
080818 |
74.30 |
75.02 |
74.25 |
74.54 |
+0.21 |
363 |
3,307 |
+111 |
Jul09 |
080818 |
75.75 |
76.40 |
75.75 |
76.07 |
+0.29 |
276 |
6,450 |
+83 |
Oct09 |
080818 |
78.37 |
78.37 |
78.37 |
78.37 |
+0.28 |
2 |
116 |
+0 |
Total Volume and Open Interest |
19,367 |
217,944 |
+1,276 |
Lumber(CME) |
Sep08 |
080818 |
266.3 |
267.7 |
265.1 |
265.7 |
+0.6 |
840 |
3,425 |
-288 |
Nov08 |
080818 |
254.8 |
255.3 |
252.7 |
252.8 |
+0.9 |
512 |
8,458 |
+52 |
Jan09 |
080818 |
267.8 |
268.8 |
266.9 |
267.5 |
-0.9 |
90 |
2,119 |
+41 |
Mar09 |
080818 |
270.1 |
271.5 |
269.7 |
269.7 |
-1.1 |
45 |
368 |
+34 |
Total Volume and Open Interest |
1,491 |
14,481 |
-161 |
Crude Oil(NYM) |
Sep08 |
080818 |
113.94 |
115.35 |
112.00 |
112.87 |
-0.90 |
276,806 |
85,190 |
-38,530 |
Oct08 |
080818 |
114.01 |
115.49 |
112.03 |
112.89 |
-1.05 |
137,458 |
277,114 |
+585 |
Nov08 |
080818 |
114.28 |
115.89 |
112.44 |
113.32 |
-1.09 |
41,074 |
97,743 |
+2,819 |
Dec08 |
080818 |
114.92 |
116.30 |
112.80 |
113.72 |
-1.14 |
29,504 |
175,802 |
+1,997 |
Jan09 |
080818 |
115.55 |
116.61 |
113.49 |
114.00 |
-1.17 |
5,536 |
43,589 |
+253 |
Feb09 |
080818 |
115.72 |
116.86 |
113.66 |
114.21 |
-1.19 |
1,691 |
17,871 |
+57 |
Mar09 |
080818 |
116.06 |
116.46 |
113.90 |
114.35 |
-1.19 |
1,952 |
16,670 |
+223 |
Apr09 |
080818 |
115.45 |
115.45 |
114.42 |
114.42 |
-1.20 |
410 |
14,192 |
+26 |
May09 |
080818 |
114.60 |
114.60 |
114.40 |
114.43 |
-1.20 |
346 |
16,371 |
+53 |
Jun09 |
080818 |
116.40 |
116.40 |
114.34 |
114.34 |
-1.21 |
1,494 |
56,370 |
-39 |
Jul09 |
080818 |
114.20 |
114.20 |
114.20 |
114.20 |
-1.21 |
207 |
18,357 |
-4 |
Aug09 |
080818 |
114.06 |
114.06 |
114.06 |
114.06 |
-1.21 |
150 |
9,258 |
-6 |
Sep09 |
080818 |
113.95 |
113.95 |
113.93 |
113.93 |
-1.22 |
154 |
11,868 |
+48 |
Oct09 |
080818 |
113.80 |
113.80 |
113.80 |
113.80 |
-1.23 |
0 |
6,701 |
+0 |
Nov09 |
080818 |
113.67 |
113.67 |
113.67 |
113.67 |
-1.24 |
0 |
4,226 |
+0 |
Dec09 |
080818 |
115.20 |
115.60 |
112.79 |
113.54 |
-1.25 |
9,733 |
111,579 |
-835 |
Total Volume and Open Interest |
523,288 |
1,226,732 |
-33,151 |
e-miNY Crude Oil(NYM) |
Aug08 |
080721 |
129.125 |
132.075 |
128.650 |
131.050 |
+2.175 |
20,367 |
5,267 |
-1,593 |
Sep08 |
080818 |
113.925 |
115.325 |
112.000 |
112.875 |
-0.900 |
21,072 |
6,548 |
-516 |
Oct08 |
080818 |
114.050 |
115.450 |
112.050 |
112.900 |
-1.050 |
3,479 |
2,978 |
+118 |
Nov08 |
080818 |
115.450 |
115.725 |
112.800 |
113.325 |
-1.075 |
145 |
287 |
+2 |
Dec08 |
080818 |
114.100 |
116.200 |
113.025 |
113.725 |
-1.125 |
92 |
507 |
+28 |
Jan09 |
080818 |
114.000 |
114.000 |
114.000 |
114.000 |
-1.175 |
1 |
5 |
+0 |
Feb09 |
080818 |
114.200 |
114.200 |
114.200 |
114.200 |
-1.200 |
0 |
2 |
+0 |
Mar09 |
080818 |
114.350 |
114.350 |
114.350 |
114.350 |
-1.200 |
1 |
2 |
+1 |
Apr09 |
080818 |
114.425 |
114.425 |
114.425 |
114.425 |
-1.200 |
|
|
|
May09 |
080818 |
114.425 |
114.425 |
114.425 |
114.425 |
-1.200 |
|
|
|
Total Volume and Open Interest |
24,790 |
10,418 |
-367 |
Heating Oil(NYM) |
Sep08 |
080818 |
312.97 |
314.73 |
306.56 |
308.48 |
-3.43 |
37,872 |
36,575 |
-659 |
Oct08 |
080818 |
316.25 |
317.52 |
309.33 |
311.28 |
-3.38 |
16,012 |
43,330 |
+513 |
Nov08 |
080818 |
318.61 |
319.64 |
312.77 |
314.68 |
-3.48 |
5,972 |
22,179 |
-148 |
Dec08 |
080818 |
318.65 |
323.44 |
315.99 |
317.98 |
-3.53 |
5,507 |
22,151 |
+439 |
Jan09 |
080818 |
321.99 |
326.00 |
320.06 |
320.93 |
-3.58 |
3,001 |
17,109 |
+520 |
Feb09 |
080818 |
324.86 |
327.60 |
321.72 |
322.48 |
-3.63 |
1,185 |
5,871 |
-296 |
Mar09 |
080818 |
324.77 |
327.14 |
321.45 |
322.23 |
-3.53 |
1,140 |
8,249 |
+307 |
Apr09 |
080818 |
322.90 |
323.50 |
320.28 |
320.28 |
-3.48 |
496 |
3,540 |
+74 |
May09 |
080818 |
318.86 |
318.86 |
318.14 |
318.38 |
-3.48 |
515 |
2,057 |
+10 |
Jun09 |
080818 |
316.71 |
319.00 |
316.69 |
316.93 |
-3.43 |
1,333 |
21,176 |
-176 |
Jul09 |
080818 |
316.60 |
316.83 |
316.60 |
316.83 |
-3.38 |
211 |
2,536 |
+0 |
Aug09 |
080818 |
322.00 |
322.00 |
317.73 |
317.73 |
-3.33 |
153 |
1,588 |
+53 |
Total Volume and Open Interest |
74,841 |
221,254 |
+229 |
Gasoline(NYMEX) |
Sep08 |
080818 |
286.52 |
288.47 |
280.14 |
281.52 |
-4.50 |
32,836 |
45,761 |
-3,468 |
Oct08 |
080818 |
277.63 |
279.46 |
271.45 |
272.67 |
-4.20 |
16,436 |
61,186 |
+1,137 |
Nov08 |
080818 |
278.50 |
278.50 |
272.25 |
273.22 |
-4.05 |
6,589 |
29,649 |
+451 |
Dec08 |
080818 |
277.42 |
280.21 |
273.54 |
274.52 |
-3.95 |
4,635 |
29,300 |
+741 |
Jan09 |
080818 |
280.50 |
280.50 |
275.00 |
276.52 |
-3.95 |
1,171 |
11,974 |
+413 |
Feb09 |
080818 |
283.00 |
283.00 |
278.92 |
278.92 |
-4.00 |
351 |
5,838 |
+9 |
Mar09 |
080818 |
285.80 |
285.80 |
281.72 |
281.72 |
-4.05 |
321 |
3,740 |
-28 |
Apr09 |
080818 |
297.32 |
297.32 |
297.32 |
297.32 |
-4.05 |
187 |
9,121 |
+64 |
May09 |
080818 |
298.22 |
298.22 |
298.22 |
298.22 |
-4.05 |
3 |
4,587 |
+0 |
Jun09 |
080818 |
297.92 |
297.92 |
297.92 |
297.92 |
-4.05 |
2 |
5,239 |
-1 |
Total Volume and Open Interest |
62,596 |
221,566 |
-737 |
e-miNY RBOB Gasoline(NYM) |
Sep08 |
080818 |
281.52 |
281.52 |
281.52 |
281.52 |
-4.50 |
|
|
|
Oct08 |
080818 |
272.67 |
272.67 |
272.67 |
272.67 |
-4.20 |
|
|
|
Nov08 |
080818 |
273.22 |
273.22 |
273.22 |
273.22 |
-4.05 |
|
|
|
Dec08 |
080818 |
274.52 |
274.52 |
274.52 |
274.52 |
-3.95 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep08 |
080818 |
7.928 |
8.052 |
7.814 |
7.888 |
-0.204 |
73,656 |
64,543 |
-5,601 |
Oct08 |
080818 |
8.020 |
8.153 |
7.925 |
7.996 |
-0.202 |
31,701 |
121,324 |
+3,357 |
Nov08 |
080818 |
8.502 |
8.525 |
8.340 |
8.381 |
-0.197 |
12,593 |
78,489 |
+1,662 |
Dec08 |
080818 |
8.800 |
8.908 |
8.726 |
8.776 |
-0.207 |
4,970 |
48,552 |
+440 |
Jan09 |
080818 |
9.000 |
9.146 |
8.980 |
9.021 |
-0.192 |
5,681 |
65,706 |
-315 |
Feb09 |
080818 |
9.125 |
9.172 |
9.000 |
9.048 |
-0.188 |
2,194 |
22,458 |
-652 |
Mar09 |
080818 |
8.880 |
9.005 |
8.846 |
8.881 |
-0.202 |
3,420 |
62,355 |
+112 |
Apr09 |
080818 |
8.619 |
8.656 |
8.525 |
8.551 |
-0.152 |
2,243 |
63,452 |
-229 |
May09 |
080818 |
8.550 |
8.642 |
8.500 |
8.541 |
-0.157 |
1,976 |
42,722 |
+901 |
Jun09 |
080818 |
8.690 |
8.733 |
8.603 |
8.636 |
-0.159 |
657 |
18,460 |
-204 |
Jul09 |
080818 |
8.770 |
8.845 |
8.714 |
8.746 |
-0.159 |
166 |
17,533 |
+11 |
Aug09 |
080818 |
8.860 |
8.920 |
8.800 |
8.816 |
-0.159 |
316 |
17,218 |
+90 |
Sep09 |
080818 |
8.900 |
8.930 |
8.820 |
8.846 |
-0.159 |
103 |
14,195 |
+20 |
Oct09 |
080818 |
8.992 |
9.014 |
8.910 |
8.926 |
-0.159 |
826 |
30,959 |
+227 |
Nov09 |
080818 |
9.250 |
9.340 |
9.205 |
9.221 |
-0.154 |
138 |
16,999 |
+69 |
Dec09 |
080818 |
9.636 |
9.700 |
9.576 |
9.576 |
-0.154 |
85 |
24,813 |
+3 |
Total Volume and Open Interest |
141,778 |
925,436 |
-3,386 |
Brent Crude Oil(ICE) |
Oct08 |
080818 |
112.30 |
114.15 |
110.85 |
111.94 |
-0.61 |
121,734 |
100,792 |
-6,220 |
Nov08 |
080818 |
114.20 |
115.32 |
112.08 |
113.19 |
-0.56 |
47,853 |
100,999 |
+1,774 |
Dec08 |
080818 |
115.78 |
116.25 |
113.13 |
114.24 |
-0.55 |
32,306 |
71,730 |
+1,447 |
Jan09 |
080818 |
116.85 |
116.90 |
114.00 |
115.10 |
-0.54 |
4,885 |
25,659 |
-1,717 |
Feb09 |
080818 |
117.43 |
117.43 |
114.66 |
115.72 |
-0.58 |
2,835 |
22,448 |
-166 |
Mar09 |
080818 |
117.20 |
117.61 |
115.10 |
116.11 |
-0.61 |
1,645 |
14,322 |
+768 |
Apr09 |
080818 |
117.50 |
117.78 |
115.32 |
116.29 |
-0.66 |
792 |
16,788 |
-112 |
May09 |
080818 |
117.61 |
117.88 |
115.44 |
116.38 |
-0.68 |
724 |
13,673 |
+559 |
Jun09 |
080818 |
117.80 |
117.87 |
115.50 |
116.40 |
-0.66 |
1,637 |
28,927 |
+61 |
Jul09 |
080818 |
116.47 |
116.47 |
116.47 |
116.47 |
-0.70 |
146 |
8,560 |
-370 |
Aug09 |
080818 |
116.48 |
116.48 |
116.48 |
116.48 |
-0.77 |
55 |
4,328 |
+250 |
Sep09 |
080818 |
117.64 |
117.64 |
116.45 |
116.45 |
-0.81 |
21 |
6,505 |
+0 |
Oct09 |
080818 |
116.37 |
116.37 |
116.37 |
116.37 |
-0.85 |
200 |
3,267 |
+0 |
Nov09 |
080818 |
116.32 |
116.32 |
116.32 |
116.32 |
-0.83 |
265 |
4,977 |
+0 |
Total Volume and Open Interest |
224,124 |
535,814 |
-3,923 |
Gas Oil(ICE) |
Sep08 |
080818 |
1014.00 |
1025.00 |
998.00 |
1003.25 |
+12.00 |
41,774 |
65,595 |
-3,176 |
Oct08 |
080818 |
1029.00 |
1031.25 |
1005.00 |
1010.25 |
+11.75 |
28,627 |
56,804 |
+2,158 |
Nov08 |
080818 |
1037.00 |
1037.00 |
1012.25 |
1017.00 |
+11.50 |
7,883 |
25,335 |
+666 |
Dec08 |
080818 |
1038.50 |
1040.50 |
1018.50 |
1023.75 |
+11.25 |
6,604 |
42,264 |
-555 |
Jan09 |
080818 |
1045.25 |
1048.75 |
1029.25 |
1032.00 |
+11.25 |
2,971 |
33,774 |
+516 |
Feb09 |
080818 |
1045.75 |
1054.75 |
1037.25 |
1038.00 |
+11.50 |
1,853 |
12,805 |
-659 |
Mar09 |
080818 |
1047.25 |
1056.75 |
1039.50 |
1040.25 |
+11.75 |
1,346 |
12,207 |
-252 |
Apr09 |
080818 |
1044.25 |
1055.75 |
1037.50 |
1039.75 |
+12.00 |
568 |
6,199 |
-30 |
May09 |
080818 |
1045.50 |
1054.00 |
1034.50 |
1038.25 |
+12.00 |
406 |
8,358 |
+204 |
Jun09 |
080818 |
1052.50 |
1052.75 |
1033.25 |
1037.00 |
+11.50 |
1,234 |
23,013 |
+494 |
Total Volume and Open Interest |
67,368 |
336,333 |
+779 |
Ethanol(CBOT) |
Aug08 |
080805 |
2.220 |
2.220 |
2.189 |
2.189 |
-0.056 |
8 |
192 |
+1 |
Sep08 |
080818 |
2.190 |
2.200 |
2.160 |
2.180 |
+0.044 |
23 |
224 |
-58 |
Oct08 |
080818 |
2.185 |
2.185 |
2.160 |
2.181 |
+0.081 |
1 |
214 |
-9 |
Nov08 |
080818 |
2.185 |
2.185 |
2.178 |
2.178 |
+0.065 |
4 |
244 |
-4 |
Dec08 |
080818 |
2.185 |
2.185 |
2.180 |
2.180 |
+0.067 |
4 |
182 |
+5 |
Jan09 |
080818 |
2.170 |
2.170 |
2.170 |
2.170 |
+0.057 |
4 |
151 |
+6 |
Feb09 |
080818 |
2.165 |
2.165 |
2.165 |
2.165 |
+0.065 |
2 |
99 |
+1 |
Mar09 |
080818 |
2.165 |
2.165 |
2.165 |
2.165 |
+0.065 |
6 |
139 |
+0 |
Total Volume and Open Interest |
47 |
2,472 |
-55 |
WTI Crude Oil(ICE) |
Sep08 |
080818 |
113.34 |
115.31 |
112.00 |
112.87 |
-0.90 |
57,449 |
44,632 |
+877 |
Oct08 |
080818 |
113.49 |
115.45 |
112.01 |
112.89 |
-1.05 |
61,469 |
86,692 |
+4,633 |
Nov08 |
080818 |
114.24 |
115.76 |
112.41 |
113.32 |
-1.09 |
16,300 |
31,718 |
+2,412 |
Dec08 |
080818 |
115.82 |
116.24 |
112.80 |
113.72 |
-1.14 |
18,655 |
84,896 |
+500 |
Jan09 |
080818 |
115.82 |
115.83 |
113.22 |
114.00 |
-1.17 |
2,021 |
12,860 |
+366 |
Feb09 |
080818 |
116.03 |
116.25 |
113.44 |
114.21 |
-1.19 |
1,011 |
7,696 |
+62 |
Mar09 |
080818 |
115.22 |
116.18 |
113.61 |
114.35 |
-1.19 |
941 |
7,166 |
+348 |
Apr09 |
080818 |
114.42 |
114.42 |
114.42 |
114.42 |
-1.20 |
109 |
8,282 |
+6 |
May09 |
080818 |
114.43 |
114.43 |
114.43 |
114.43 |
-1.20 |
26 |
5,059 |
+10 |
Jun09 |
080818 |
116.20 |
116.40 |
113.50 |
114.34 |
-1.21 |
879 |
25,506 |
-116 |
Jul09 |
080818 |
114.20 |
114.20 |
114.20 |
114.20 |
-1.21 |
8 |
1,834 |
+36 |
Aug09 |
080818 |
114.06 |
114.06 |
114.06 |
114.06 |
-1.21 |
0 |
1,931 |
+0 |
Sep09 |
080818 |
113.93 |
113.93 |
113.93 |
113.93 |
-1.22 |
45 |
5,434 |
+68 |
Oct09 |
080818 |
113.80 |
113.80 |
113.80 |
113.80 |
-1.23 |
0 |
1,306 |
+0 |
Nov09 |
080818 |
113.67 |
113.67 |
113.67 |
113.67 |
-1.24 |
0 |
4,616 |
+0 |
Dec09 |
080818 |
115.17 |
115.72 |
112.71 |
113.54 |
-1.25 |
4,706 |
70,948 |
-453 |
Total Volume and Open Interest |
166,412 |
520,355 |
+9,546 |
US Dollar Index(ICE) |
Sep08 |
080818 |
77.265 |
77.295 |
76.930 |
77.270 |
-0.080 |
5,841 |
36,017 |
+380 |
Dec08 |
080818 |
77.520 |
77.710 |
77.380 |
77.705 |
-0.060 |
124 |
2,229 |
+54 |
Mar09 |
080818 |
78.075 |
78.075 |
78.075 |
78.075 |
-0.060 |
20 |
103 |
+3 |
Total Volume and Open Interest |
5,985 |
38,389 |
+437 |
Australian Dollar(CME) |
Sep08 |
080818 |
86.29 |
87.26 |
86.20 |
86.58 |
+0.29 |
50,296 |
73,033 |
+1,163 |
Dec08 |
080818 |
85.60 |
86.35 |
85.39 |
85.71 |
+0.29 |
92 |
1,754 |
-14 |
Mar09 |
080818 |
85.35 |
85.37 |
84.60 |
84.89 |
+0.29 |
2 |
538 |
+0 |
Total Volume and Open Interest |
50,390 |
75,347 |
+1,148 |
British Pound(CME) |
Sep08 |
080818 |
186.13 |
186.84 |
185.78 |
186.02 |
+0.16 |
86,654 |
100,344 |
+3,129 |
Dec08 |
080818 |
184.74 |
185.58 |
184.59 |
184.81 |
+0.16 |
307 |
1,947 |
+126 |
Mar09 |
080818 |
183.98 |
184.14 |
183.45 |
183.64 |
+0.19 |
0 |
950 |
+0 |
Total Volume and Open Interest |
86,961 |
104,625 |
+3,255 |
Canadian Dollar(CME) |
Sep08 |
080818 |
94.39 |
94.79 |
93.86 |
93.91 |
-0.43 |
44,277 |
112,073 |
-379 |
Dec08 |
080818 |
94.30 |
94.71 |
93.84 |
93.86 |
-0.43 |
240 |
8,235 |
-100 |
Mar09 |
080818 |
94.33 |
94.59 |
93.90 |
93.90 |
-0.43 |
15 |
1,557 |
+13 |
Jun09 |
080818 |
93.97 |
94.40 |
93.97 |
93.97 |
-0.43 |
0 |
1,292 |
+0 |
Total Volume and Open Interest |
44,532 |
125,333 |
-466 |
Japanese Yen(CME) |
Sep08 |
080818 |
90.61 |
91.10 |
90.59 |
90.90 |
+0.28 |
104,647 |
183,918 |
+200 |
Dec08 |
080818 |
91.25 |
91.60 |
91.09 |
91.41 |
+0.28 |
108 |
22,976 |
-24 |
Mar09 |
080818 |
91.98 |
91.98 |
91.70 |
91.98 |
+0.28 |
0 |
548 |
+0 |
Total Volume and Open Interest |
104,755 |
210,849 |
+176 |
Swiss Franc(CME) |
Sep08 |
080818 |
91.21 |
91.66 |
90.88 |
91.11 |
-0.02 |
54,381 |
58,673 |
-2,421 |
Dec08 |
080818 |
91.00 |
91.69 |
90.98 |
91.18 |
-0.02 |
31 |
1,684 |
+13 |
Mar09 |
080818 |
91.35 |
91.60 |
91.30 |
91.30 |
-0.02 |
0 |
511 |
-1 |
Total Volume and Open Interest |
54,412 |
60,914 |
-2,409 |
EuroFX(CME) |
Sep08 |
080818 |
146.58 |
147.47 |
146.22 |
146.75 |
+0.20 |
242,567 |
139,414 |
-6,665 |
Dec08 |
080818 |
145.80 |
146.75 |
145.60 |
146.05 |
+0.20 |
692 |
4,441 |
+43 |
Mar09 |
080818 |
145.45 |
145.92 |
145.19 |
145.43 |
+0.20 |
15 |
428 |
+2 |
Total Volume and Open Interest |
243,285 |
144,769 |
-6,627 |
Mexican Peso(CME) |
Aug08 |
080818 |
986.0 |
986.0 |
981.5 |
986.0 |
+4.5 |
|
|
|
Sep08 |
080818 |
975.5 |
982.5 |
975.5 |
979.2 |
+1.2 |
19,433 |
87,550 |
+736 |
Total Volume and Open Interest |
20,633 |
104,148 |
+1,436 |
Brazilian Real(CME) |
Sep08 |
080818 |
607.10 |
608.40 |
607.10 |
608.40 |
+1.30 |
64 |
2,922 |
+54 |
Oct08 |
080818 |
603.70 |
603.70 |
602.40 |
603.70 |
+1.30 |
|
|
|
Nov08 |
080818 |
598.70 |
598.70 |
597.30 |
598.70 |
+1.40 |
|
|
|
Dec08 |
080818 |
594.40 |
594.40 |
592.90 |
594.40 |
+1.50 |
0 |
111 |
+0 |
Total Volume and Open Interest |
64 |
3,579 |
+54 |
30-Year T-Bonds(CBOT) |
Sep08 |
080818 |
117~190 |
118~020 |
117~120 |
117~300 |
+0~140 |
190,430 |
839,201 |
-2,459 |
Dec08 |
080818 |
116~240 |
117~040 |
116~150 |
117~000 |
+0~140 |
2,945 |
19,606 |
+1,806 |
Mar09 |
080818 |
115~120 |
115~300 |
115~120 |
115~300 |
+0~150 |
3 |
25 |
+0 |
Total Volume and Open Interest |
193,385 |
858,849 |
-654 |
10-Year T-Notes(CBOT) |
Sep08 |
080818 |
116~065 |
116~155 |
116~005 |
116~125 |
+0~095 |
597,848 |
1,739,444 |
+1,143 |
Dec08 |
080818 |
115~005 |
115~080 |
114~265 |
115~055 |
+0~095 |
14,988 |
124,368 |
+3,733 |
Mar09 |
080818 |
114~055 |
114~055 |
113~280 |
114~055 |
+0~095 |
|
|
|
Total Volume and Open Interest |
612,836 |
1,863,812 |
+4,876 |
5-Year T-Notes(CBOT) |
Sep08 |
080818 |
112~026 |
112~051 |
112~008 |
112~045 |
+0~025 |
440,006 |
0 |
+0 |
Dec08 |
080818 |
111~071 |
111~103 |
111~070 |
111~099 |
+0~027 |
22,142 |
0 |
+0 |
Mar09 |
080818 |
111~085 |
111~085 |
111~060 |
111~085 |
+0~025 |
|
|
|
Total Volume and Open Interest |
486,916 |
1,600,674 |
-6,451 |
2 Year T-Notes(CBOT) |
Sep08 |
080818 |
106~037 |
106~054 |
106~031 |
106~050 |
+0~014 |
204,994 |
860,372 |
-24,286 |
Dec08 |
080818 |
105~112 |
106~002 |
105~112 |
106~002 |
+0~014 |
13,432 |
39,284 |
+15,004 |
Mar09 |
080818 |
106~002 |
106~002 |
105~116 |
106~002 |
+0~014 |
|
|
|
Total Volume and Open Interest |
218,426 |
899,656 |
-9,282 |
Eurodollars(CME) |
Sep08 |
080818 |
97.140 |
97.147 |
97.130 |
97.135 |
-0.010 |
171,516 |
1,372,304 |
-3,986 |
Dec08 |
080818 |
96.920 |
96.950 |
96.900 |
96.940 |
+0.005 |
355,366 |
1,727,902 |
+29,597 |
Mar09 |
080818 |
96.940 |
96.975 |
96.910 |
96.955 |
+0.020 |
311,756 |
1,413,366 |
+13,334 |
Jun09 |
080818 |
96.825 |
96.860 |
96.790 |
96.835 |
+0.020 |
257,125 |
1,208,958 |
+2,183 |
Sep09 |
080818 |
96.630 |
96.660 |
96.580 |
96.630 |
+0.010 |
261,410 |
998,458 |
-12,694 |
Dec09 |
080818 |
96.355 |
96.375 |
96.295 |
96.345 |
unch |
209,360 |
803,890 |
+20,744 |
Mar10 |
080818 |
96.130 |
96.145 |
96.070 |
96.120 |
unch |
118,164 |
573,605 |
+1,363 |
Jun10 |
080818 |
95.910 |
95.930 |
95.860 |
95.905 |
unch |
80,203 |
299,909 |
+258 |
Sep10 |
080818 |
95.730 |
95.750 |
95.680 |
95.730 |
+0.005 |
34,572 |
216,912 |
+692 |
Dec10 |
080818 |
95.585 |
95.595 |
95.530 |
95.585 |
+0.010 |
39,056 |
198,865 |
-2,303 |
Mar11 |
080818 |
95.505 |
95.525 |
95.455 |
95.515 |
+0.010 |
29,457 |
161,036 |
-4,184 |
Jun11 |
080818 |
95.435 |
95.460 |
95.390 |
95.445 |
+0.010 |
22,063 |
144,473 |
-3,622 |
Sep11 |
080818 |
95.395 |
95.400 |
95.330 |
95.390 |
+0.010 |
8,892 |
106,526 |
+929 |
Dec11 |
080818 |
95.340 |
95.340 |
95.270 |
95.330 |
+0.010 |
6,355 |
97,444 |
-148 |
Mar12 |
080818 |
95.285 |
95.320 |
95.250 |
95.300 |
+0.010 |
6,278 |
101,810 |
+310 |
Jun12 |
080818 |
95.260 |
95.260 |
95.195 |
95.250 |
+0.010 |
5,113 |
75,950 |
-1,447 |
Sep12 |
080818 |
95.165 |
95.215 |
95.160 |
95.205 |
+0.010 |
9,337 |
59,548 |
+1,759 |
Dec12 |
080818 |
95.130 |
95.160 |
95.105 |
95.150 |
+0.010 |
16,960 |
75,953 |
+8,685 |
Total Volume and Open Interest |
1,959,469 |
9,821,764 |
-23,105 |
30 Day Federal Funds(CBOT) |
Aug08 |
080818 |
97.990 |
97.993 |
97.988 |
97.990 |
unch |
6,444 |
114,246 |
-432 |
Sep08 |
080818 |
97.985 |
97.990 |
97.980 |
97.985 |
unch |
5,446 |
72,465 |
-238 |
Oct08 |
080818 |
97.965 |
97.975 |
97.960 |
97.965 |
unch |
5,895 |
112,706 |
+37 |
Nov08 |
080818 |
97.940 |
97.945 |
97.930 |
97.940 |
unch |
21,962 |
146,279 |
+93 |
Dec08 |
080818 |
97.940 |
97.950 |
97.930 |
97.935 |
unch |
13,278 |
68,253 |
+4,817 |
Jan09 |
080818 |
97.915 |
97.915 |
97.900 |
97.910 |
-0.005 |
10,577 |
29,550 |
+1,782 |
Total Volume and Open Interest |
71,910 |
583,782 |
+6,874 |
30 Day Fed Funds(e-CBOT) |
Aug08 |
080818 |
97.990 |
97.993 |
97.988 |
97.990 |
unch |
6,444 |
114,246 |
-432 |
Sep08 |
080818 |
97.985 |
97.990 |
97.980 |
97.985 |
unch |
5,444 |
72,465 |
-238 |
Oct08 |
080818 |
97.965 |
97.975 |
97.960 |
97.965 |
unch |
5,895 |
112,706 |
+37 |
Nov08 |
080818 |
97.940 |
97.945 |
97.930 |
97.940 |
unch |
21,960 |
146,223 |
+412 |
Dec08 |
080818 |
97.940 |
97.950 |
97.930 |
97.935 |
unch |
13,276 |
68,253 |
+4,824 |
Jan09 |
080818 |
97.915 |
97.915 |
97.900 |
97.910 |
-0.005 |
10,577 |
29,550 |
+1,782 |
Total Volume and Open Interest |
71,904 |
580,102 |
+9,812 |
3-Mth Euro-Yen(CME) |
Sep08 |
080818 |
99.170 |
99.170 |
99.170 |
99.170 |
+0.005 |
0 |
8,568 |
+263 |
Dec08 |
080818 |
99.220 |
99.255 |
99.220 |
99.220 |
+0.010 |
47 |
3,185 |
+0 |
Mar09 |
080818 |
99.280 |
99.280 |
99.280 |
99.280 |
+0.050 |
0 |
1,902 |
+0 |
Jun09 |
080818 |
99.250 |
99.250 |
99.250 |
99.250 |
+0.050 |
0 |
476 |
+0 |
Sep09 |
080818 |
99.195 |
99.195 |
99.185 |
99.195 |
+0.040 |
0 |
510 |
+0 |
Dec09 |
080818 |
99.130 |
99.130 |
99.130 |
99.130 |
+0.035 |
0 |
1 |
+0 |
Mar10 |
080818 |
99.020 |
99.030 |
99.020 |
99.020 |
+0.035 |
|
|
|
Jun10 |
080818 |
98.970 |
98.970 |
98.970 |
98.970 |
+0.035 |
|
|
|
Sep10 |
080818 |
98.925 |
98.925 |
98.925 |
98.925 |
+0.030 |
|
|
|
Dec10 |
080818 |
99.020 |
99.020 |
99.020 |
99.020 |
+0.030 |
|
|
|
Total Volume and Open Interest |
47 |
14,642 |
+263 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080818 |
99.17 |
99.17 |
99.17 |
99.17 |
+0.00 |
500 |
21,610 |
-228 |
Dec08 |
080818 |
99.25 |
99.28 |
99.21 |
99.21 |
+0.00 |
347 |
18,439 |
+108 |
Mar09 |
080818 |
99.25 |
99.31 |
99.25 |
99.29 |
+0.05 |
179 |
9,920 |
+54 |
Jun09 |
080818 |
99.25 |
99.28 |
99.25 |
99.25 |
+0.04 |
280 |
4,360 |
+5 |
Sep09 |
080818 |
99.20 |
99.21 |
99.19 |
99.19 |
+0.03 |
0 |
1,378 |
+0 |
Dec09 |
080818 |
99.11 |
99.13 |
99.11 |
99.13 |
+0.03 |
0 |
525 |
+0 |
Mar10 |
080818 |
99.02 |
99.02 |
99.02 |
99.02 |
+0.03 |
0 |
450 |
+0 |
Jun10 |
080818 |
98.97 |
98.97 |
98.97 |
98.97 |
+0.03 |
0 |
450 |
+0 |
Total Volume and Open Interest |
1,306 |
61,294 |
-61 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080818 |
137.75 |
137.99 |
137.65 |
137.92 |
+0.27 |
6,276 |
20,657 |
+1,983 |
Dec08 |
080818 |
137.79 |
137.79 |
137.79 |
137.79 |
+0.27 |
|
|
|
Mar09 |
080818 |
137.79 |
137.79 |
137.79 |
137.79 |
+0.27 |
|
|
|
Total Volume and Open Interest |
6,276 |
20,657 |
+1,983 |
Euro-Bund(EUREX) |
Sep08 |
080818 |
114.30 |
114.59 |
114.23 |
114.41 |
+0.21 |
411,062 |
1,232,668 |
-3,617 |
Dec08 |
080818 |
114.06 |
114.27 |
113.96 |
114.12 |
+0.22 |
198 |
8,348 |
-123 |
Mar09 |
080818 |
114.31 |
114.31 |
114.31 |
114.31 |
+0.21 |
183 |
0 |
+0 |
Total Volume and Open Interest |
411,443 |
1,241,016 |
-3,740 |
Euro-Bobl(EUREX) |
Sep08 |
080818 |
108.61 |
108.83 |
108.58 |
108.73 |
+0.14 |
258,631 |
965,513 |
+1,570 |
Dec08 |
080818 |
108.88 |
108.93 |
108.88 |
108.89 |
+0.14 |
1,860 |
11,689 |
+1,006 |
Mar09 |
080818 |
108.74 |
108.74 |
108.74 |
108.74 |
+0.15 |
|
|
|
Total Volume and Open Interest |
260,491 |
977,202 |
+2,576 |
3-Mth Euribor(EUREX) |
Sep08 |
080818 |
95.010 |
95.020 |
95.010 |
95.020 |
+0.015 |
169 |
22,055 |
-31 |
Dec08 |
080818 |
94.950 |
94.970 |
94.950 |
94.950 |
-0.015 |
1,086 |
10,641 |
+394 |
Mar09 |
080818 |
95.340 |
95.355 |
95.325 |
95.350 |
+0.005 |
355 |
2,683 |
+303 |
Total Volume and Open Interest |
1,892 |
41,825 |
+774 |
Long Gilt(LIFFE) |
Sep08 |
080818 |
109~04 |
109~12 |
108~31 |
109~02 |
-0~04 |
98,096 |
342,824 |
+1,790 |
Dec08 |
080818 |
110~30 |
110~30 |
110~30 |
110~30 |
-0~04 |
0 |
50 |
+0 |
Total Volume and Open Interest |
98,096 |
342,874 |
+1,790 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080818 |
94.24 |
94.25 |
94.23 |
94.25 |
+0.01 |
48,493 |
406,734 |
+5,231 |
Dec08 |
080818 |
94.31 |
94.31 |
94.25 |
94.27 |
-0.02 |
106,236 |
484,663 |
+16,981 |
Mar09 |
080818 |
94.83 |
94.83 |
94.79 |
94.80 |
+0.02 |
79,993 |
523,254 |
+8,045 |
Jun09 |
080818 |
95.04 |
95.06 |
94.97 |
95.00 |
-0.01 |
62,220 |
403,586 |
+7,826 |
Sep09 |
080818 |
95.07 |
95.11 |
95.02 |
95.04 |
-0.03 |
30,354 |
244,978 |
+3,584 |
Dec09 |
080818 |
95.05 |
95.05 |
94.94 |
94.96 |
-0.04 |
32,049 |
230,242 |
+3,848 |
Total Volume and Open Interest |
377,114 |
2,586,757 |
+50,492 |
3-Mth Euribor(LIFFE) |
Sep08 |
080818 |
95.005 |
95.025 |
94.995 |
95.020 |
+0.015 |
56,879 |
666,353 |
-7,392 |
Dec08 |
080818 |
94.930 |
94.985 |
94.900 |
94.950 |
-0.015 |
167,271 |
620,918 |
+5,150 |
Mar09 |
080818 |
95.345 |
95.375 |
95.320 |
95.345 |
unch |
102,338 |
522,762 |
-5,401 |
Total Volume and Open Interest |
678,834 |
3,511,085 |
+11,116 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080818 |
92.80 |
92.80 |
92.76 |
92.78 |
-0.02 |
13,874 |
441,485 |
+6,274 |
Dec08 |
080818 |
93.11 |
93.12 |
93.03 |
93.06 |
-0.05 |
32,280 |
393,442 |
+9,656 |
Mar09 |
080818 |
93.32 |
93.37 |
93.26 |
93.30 |
-0.02 |
8,114 |
172,030 |
-891 |
Jun09 |
080818 |
93.42 |
93.47 |
93.35 |
93.40 |
-0.02 |
7,023 |
134,416 |
+2,027 |
Sep09 |
080818 |
93.47 |
93.50 |
93.40 |
93.45 |
-0.01 |
3,887 |
63,878 |
+979 |
Dec09 |
080818 |
93.47 |
93.50 |
93.41 |
93.46 |
-0.01 |
3,861 |
49,412 |
+296 |
Mar10 |
080818 |
93.50 |
93.50 |
93.42 |
93.47 |
unch |
1,701 |
22,396 |
+446 |
Jun10 |
080818 |
93.41 |
93.47 |
93.41 |
93.47 |
+0.01 |
1,122 |
12,521 |
-451 |
Sep10 |
080818 |
93.44 |
93.44 |
93.44 |
93.44 |
-0.01 |
5 |
2,968 |
+5 |
Dec10 |
080818 |
93.41 |
93.41 |
93.41 |
93.41 |
-0.02 |
0 |
1,872 |
+0 |
Total Volume and Open Interest |
71,867 |
1,295,826 |
+18,341 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080818 |
94.18 |
94.25 |
94.18 |
94.23 |
+0.04 |
19,811 |
475,435 |
-14,556 |
Dec08 |
080818 |
94.24 |
94.24 |
94.24 |
94.24 |
+0.04 |
|
|
|
Total Volume and Open Interest |
19,811 |
475,435 |
-14,556 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080818 |
94.30 |
94.37 |
94.29 |
94.32 |
+0.01 |
49,936 |
855,955 |
-16,664 |
Dec08 |
080818 |
94.39 |
94.39 |
94.39 |
94.39 |
+0.01 |
|
|
|
Total Volume and Open Interest |
49,936 |
855,955 |
-16,664 |
Gold(CMX) |
Aug08 |
080818 |
792.0 |
801.7 |
792.0 |
799.7 |
+13.7 |
134 |
309 |
+12 |
Oct08 |
080818 |
792.6 |
805.9 |
791.7 |
801.8 |
+13.4 |
7,379 |
30,805 |
+148 |
Dec08 |
080818 |
795.5 |
809.9 |
795.1 |
805.7 |
+13.6 |
155,273 |
225,786 |
-4,879 |
Feb09 |
080818 |
799.6 |
810.0 |
799.5 |
810.0 |
+13.7 |
1,418 |
20,879 |
+872 |
Apr09 |
080818 |
811.3 |
813.9 |
811.3 |
813.9 |
+13.8 |
1,332 |
15,305 |
+791 |
Jun09 |
080818 |
818.6 |
820.0 |
809.5 |
817.8 |
+13.9 |
163 |
21,250 |
-38 |
Aug09 |
080818 |
822.0 |
822.0 |
822.0 |
822.0 |
+14.0 |
112 |
11,754 |
-84 |
Oct09 |
080818 |
826.3 |
826.3 |
826.3 |
826.3 |
+14.1 |
12 |
2,367 |
+6 |
Dec09 |
080818 |
824.4 |
834.2 |
822.6 |
830.7 |
+14.2 |
361 |
13,423 |
+14 |
Feb10 |
080818 |
835.5 |
835.5 |
835.5 |
835.5 |
+14.2 |
0 |
102 |
+0 |
Apr10 |
080818 |
840.4 |
840.4 |
840.4 |
840.4 |
+14.2 |
0 |
16 |
+0 |
Jun10 |
080818 |
845.4 |
845.4 |
845.4 |
845.4 |
+14.2 |
24 |
3,437 |
-2 |
Total Volume and Open Interest |
167,308 |
368,528 |
-3,109 |
Silver(CMX) |
Sep08 |
080818 |
1291.5 |
1333.5 |
1288.0 |
1310.0 |
+28.5 |
60,562 |
45,006 |
+147 |
Dec08 |
080818 |
1302.0 |
1345.5 |
1302.0 |
1321.7 |
+28.7 |
14,881 |
55,208 |
-2,749 |
Mar09 |
080818 |
1312.5 |
1341.0 |
1312.5 |
1333.2 |
+28.7 |
2,793 |
9,148 |
+1,670 |
May09 |
080818 |
1347.5 |
1347.5 |
1340.4 |
1340.4 |
+28.9 |
2,488 |
5,288 |
+198 |
Jul09 |
080818 |
1347.6 |
1347.6 |
1347.6 |
1347.6 |
+29.1 |
103 |
6,554 |
-101 |
Sep09 |
080818 |
1364.5 |
1364.5 |
1354.5 |
1354.5 |
+29.3 |
499 |
1,659 |
+102 |
Dec09 |
080818 |
1345.5 |
1370.5 |
1345.0 |
1365.5 |
+29.3 |
976 |
7,517 |
-321 |
Total Volume and Open Interest |
82,662 |
138,940 |
-954 |
Platinum(NYMEX) |
Oct08 |
080818 |
1390.5 |
1450.0 |
1375.5 |
1393.9 |
+5.7 |
3,396 |
11,553 |
-228 |
Jan09 |
080818 |
1436.2 |
1436.2 |
1402.9 |
1402.9 |
+5.3 |
181 |
714 |
+75 |
Apr09 |
080818 |
1411.9 |
1411.9 |
1411.9 |
1411.9 |
+5.3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,577 |
12,268 |
-153 |
Palladium(NYMEX) |
Sep08 |
080818 |
285.00 |
297.40 |
280.00 |
286.90 |
+2.10 |
2,367 |
9,644 |
-26 |
Dec08 |
080818 |
285.00 |
298.00 |
282.50 |
288.90 |
+2.10 |
442 |
4,000 |
+143 |
Mar09 |
080818 |
290.45 |
292.60 |
290.45 |
292.60 |
+2.05 |
6 |
61 |
+4 |
Total Volume and Open Interest |
2,815 |
13,705 |
+121 |
Copper(CMX) |
Sep08 |
080818 |
333.35 |
338.60 |
327.95 |
331.50 |
-0.75 |
9,371 |
32,628 |
-693 |
Dec08 |
080818 |
331.90 |
338.00 |
327.35 |
330.90 |
-0.55 |
4,328 |
40,802 |
+662 |
Mar09 |
080818 |
333.50 |
336.50 |
327.30 |
329.35 |
-0.95 |
889 |
10,077 |
+6 |
May09 |
080818 |
328.95 |
328.95 |
326.00 |
327.95 |
-1.45 |
32 |
1,352 |
+8 |
Jul09 |
080818 |
328.20 |
328.20 |
325.00 |
326.55 |
-1.95 |
15 |
852 |
+0 |
Total Volume and Open Interest |
15,137 |
95,809 |
-187 |
DJIA Index(CBOT) |
Sep08 |
080818 |
11647 |
11710 |
11425 |
11499 |
-164 |
4,038 |
32,280 |
-254 |
Dec08 |
080818 |
11659 |
11732 |
11435 |
11496 |
-165 |
5 |
2,038 |
+2 |
Mar09 |
080818 |
11511 |
11676 |
11511 |
11511 |
-165 |
0 |
3 |
+0 |
Jun09 |
080818 |
11527 |
11692 |
11527 |
11527 |
-165 |
|
|
|
Total Volume and Open Interest |
4,043 |
34,321 |
-252 |
E-mini DJIA Index(CBOT) |
Sep08 |
080818 |
11661 |
11713 |
11426 |
11499 |
-164 |
188,806 |
114,887 |
+3,634 |
Dec08 |
080818 |
11637 |
11706 |
11425 |
11496 |
-165 |
318 |
649 |
+12 |
Mar09 |
080818 |
11540 |
11540 |
11511 |
11511 |
-165 |
0 |
33 |
+0 |
Jun09 |
080818 |
11527 |
11527 |
11527 |
11527 |
-165 |
|
|
|
Total Volume and Open Interest |
189,124 |
115,569 |
+3,646 |
S & P 500(CME) |
Sep08 |
080818 |
1299.60 |
1305.80 |
1274.00 |
1282.10 |
-17.60 |
31,897 |
534,972 |
-4,284 |
Dec08 |
080818 |
1296.00 |
1296.00 |
1277.00 |
1283.60 |
-17.80 |
1,258 |
27,871 |
+1,004 |
Mar09 |
080818 |
1285.50 |
1291.40 |
1282.40 |
1285.50 |
-17.90 |
204 |
1,093 |
+204 |
Jun09 |
080818 |
1289.10 |
1295.00 |
1286.00 |
1289.10 |
-17.90 |
204 |
849 |
+204 |
Total Volume and Open Interest |
33,563 |
564,807 |
-2,872 |
S & P 500 E-Mini(Globex) |
Sep08 |
080818 |
1299.50 |
1306.00 |
1274.00 |
1282.00 |
-17.75 |
1,473,919 |
2,346,183 |
-36,355 |
Dec08 |
080818 |
1300.50 |
1307.25 |
1275.75 |
1283.50 |
-18.00 |
3,120 |
66,047 |
+1,082 |
Total Volume and Open Interest |
1,477,040 |
2,417,272 |
-35,272 |
NASDAQ 100(CME) |
Sep08 |
080818 |
1963.30 |
1975.50 |
1924.00 |
1943.50 |
-22.00 |
2,296 |
31,602 |
-654 |
Dec08 |
080818 |
1950.00 |
1952.30 |
1941.00 |
1952.30 |
-22.00 |
0 |
31 |
+0 |
Mar09 |
080818 |
1959.80 |
1959.80 |
1959.80 |
1959.80 |
-22.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
2,296 |
31,651 |
-654 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080818 |
1964.00 |
1976.00 |
1923.80 |
1943.50 |
-22.00 |
346,035 |
334,041 |
-22,925 |
Dec08 |
080818 |
1970.00 |
1984.30 |
1933.00 |
1952.30 |
-22.00 |
449 |
4,752 |
+14 |
Total Volume and Open Interest |
346,484 |
338,793 |
-22,911 |
S & P Midcap 400(CME) |
Sep08 |
080818 |
826.00 |
826.80 |
808.50 |
813.90 |
-10.90 |
144 |
5,515 |
+89 |
Dec08 |
080818 |
815.30 |
816.20 |
815.30 |
815.30 |
-10.90 |
0 |
2 |
+0 |
Mar09 |
080818 |
822.60 |
823.50 |
822.60 |
822.60 |
-10.90 |
|
|
|
Total Volume and Open Interest |
144 |
5,517 |
+89 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080818 |
754.10 |
757.60 |
736.70 |
743.80 |
-10.90 |
193,119 |
562,458 |
-4,974 |
Dec08 |
080724 |
816.80 |
816.80 |
792.60 |
796.30 |
+156.00 |
|
|
|
Total Volume and Open Interest |
288,105 |
630,143 |
|
Nikkei 225(CME) |
Sep08 |
080818 |
13150 |
13175 |
12940 |
12995 |
+35 |
9,829 |
75,990 |
-193 |
Dec08 |
080818 |
13025 |
13025 |
12990 |
13025 |
+35 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,829 |
75,994 |
-193 |
Nikkei 225(SGX) |
Sep08 |
080818 |
12950 |
13270 |
12905 |
13160 |
+150 |
50,364 |
222,840 |
-5,446 |
Dec08 |
080818 |
12895 |
13215 |
12865 |
13110 |
+145 |
273 |
1,019 |
+42 |
Mar09 |
080818 |
13125 |
13125 |
13125 |
13125 |
+150 |
|
|
|
Total Volume and Open Interest |
50,637 |
224,099 |
-5,404 |
CAC 40(EURONEXT) |
Sep08 |
080818 |
4461.0 |
4514.0 |
4413.0 |
4459.0 |
-4.0 |
104,394 |
415,027 |
+23,293 |
Oct08 |
080818 |
4448.5 |
4524.5 |
4436.0 |
4472.5 |
-4.0 |
69 |
76 |
+55 |
Nov08 |
080818 |
4476.5 |
4476.5 |
4476.5 |
4476.5 |
|
|
|
|
Hang Seng Index(HKFE) |
Aug08 |
080818 |
21180 |
21207 |
20681 |
20899 |
-122 |
75,773 |
100,082 |
-455 |
Sep08 |
080818 |
21050 |
21130 |
20611 |
20837 |
-114 |
723 |
2,470 |
+99 |
Total Volume and Open Interest |
76,553 |
103,005 |
-378 |
DAX(EUREX) |
Sep08 |
080818 |
6464.0 |
6514.0 |
6387.5 |
6452.5 |
-24.0 |
139,338 |
237,183 |
-623 |
Dec08 |
080818 |
6535.5 |
6585.5 |
6465.0 |
6525.5 |
-24.5 |
1,256 |
14,098 |
+168 |
Mar09 |
080818 |
6605.5 |
6650.0 |
6548.5 |
6601.5 |
-23.0 |
101 |
4,371 |
+0 |
Total Volume and Open Interest |
140,695 |
255,652 |
-455 |
FT-SE 100(EURONEXT) |
Sep08 |
080818 |
5440.50 |
5503.50 |
5387.50 |
5457.00 |
+8.00 |
107,007 |
504,584 |
+5,818 |
Dec08 |
080818 |
5466.00 |
5532.00 |
5435.00 |
5491.00 |
+8.00 |
169 |
12,939 |
+75 |
Mar09 |
080818 |
5487.50 |
5494.00 |
5487.50 |
5494.00 |
+8.00 |
0 |
4,052 |
+0 |
Total Volume and Open Interest |
107,176 |
521,575 |
+5,893 |
SPI 200(SFE) |
Sep08 |
080818 |
4939.0 |
5019.0 |
4905.0 |
5005.0 |
+67.0 |
26,307 |
268,016 |
+2,331 |
Dec08 |
080818 |
4985.0 |
5050.0 |
4985.0 |
5049.0 |
+68.0 |
13 |
2,606 |
-92 |
Mar09 |
080818 |
5049.0 |
5049.0 |
5049.0 |
5049.0 |
+67.0 |
0 |
877 |
+0 |
Total Volume and Open Interest |
26,568 |
272,440 |
+2,335 |
GSCI(CME) |
Sep08 |
080818 |
699.50 |
706.00 |
694.50 |
698.00 |
-2.00 |
167 |
13,670 |
-464 |
Oct08 |
080818 |
704.00 |
711.00 |
701.00 |
704.00 |
unch |
|
|
|
Nov08 |
080818 |
709.00 |
716.00 |
706.00 |
709.00 |
unch |
|
|
|
Total Volume and Open Interest |
167 |
13,670 |
|
Reuters CCI(ICE) |
Nov08 |
080818 |
514.20 |
517.70 |
514.20 |
516.00 |
+5.75 |
13 |
899 |
+3 |
Jan09 |
080818 |
524.55 |
524.55 |
523.00 |
523.00 |
+5.75 |
4 |
405 |
-1 |
Feb09 |
080818 |
523.00 |
523.00 |
523.00 |
523.00 |
+5.75 |
2 |
11 |
+0 |
Total Volume and Open Interest |
0 |
1 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|