|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed August 20, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080820 |
1274.75 |
1309.00 |
1267.75 |
1293.75 |
+26.75 |
9,677 |
27,114 |
+940 |
Nov08 |
080820 |
1280.00 |
1317.00 |
1275.50 |
1300.00 |
+24.00 |
113,892 |
238,177 |
+890 |
Jan09 |
080820 |
1300.25 |
1334.25 |
1292.75 |
1317.25 |
+23.25 |
4,104 |
46,662 |
+363 |
Mar09 |
080820 |
1314.00 |
1345.75 |
1311.75 |
1330.50 |
+22.00 |
1,098 |
16,520 |
-321 |
May09 |
080820 |
1333.00 |
1353.00 |
1316.00 |
1337.50 |
+20.50 |
904 |
13,043 |
+157 |
Jul09 |
080820 |
1332.00 |
1360.00 |
1327.00 |
1346.50 |
+19.50 |
1,884 |
13,355 |
+256 |
Aug09 |
080820 |
1343.00 |
1343.00 |
1323.00 |
1343.00 |
+20.00 |
0 |
210 |
+0 |
Sep09 |
080820 |
1320.00 |
1320.00 |
1296.00 |
1316.00 |
+20.00 |
0 |
170 |
+0 |
Nov09 |
080820 |
1270.00 |
1295.75 |
1260.00 |
1281.00 |
+16.00 |
2,367 |
28,779 |
-71 |
Jan10 |
080820 |
1287.00 |
1287.00 |
1270.00 |
1287.00 |
+17.00 |
|
|
|
Mar10 |
080820 |
1292.00 |
1292.00 |
1275.00 |
1292.00 |
+17.00 |
0 |
4 |
+0 |
May10 |
080820 |
1294.00 |
1294.00 |
1294.00 |
1294.00 |
|
|
|
|
Jul10 |
080820 |
1294.00 |
1294.00 |
1278.00 |
1294.00 |
+16.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
133,985 |
390,464 |
+2,219 |
Soybean Meal(CBOT) |
Sep08 |
080820 |
347.90 |
355.70 |
345.40 |
352.90 |
+7.10 |
11,384 |
34,308 |
-1,465 |
Oct08 |
080820 |
345.00 |
354.20 |
343.50 |
350.70 |
+5.90 |
5,481 |
26,589 |
+296 |
Dec08 |
080820 |
348.00 |
357.60 |
346.10 |
353.70 |
+6.20 |
28,123 |
67,895 |
-512 |
Jan09 |
080820 |
354.10 |
358.50 |
349.20 |
356.00 |
+6.00 |
679 |
9,653 |
+38 |
Mar09 |
080820 |
358.40 |
362.40 |
353.80 |
359.80 |
+5.50 |
530 |
11,891 |
+10 |
May09 |
080820 |
364.50 |
365.70 |
356.40 |
362.20 |
+5.10 |
350 |
7,290 |
-22 |
Jul09 |
080820 |
367.50 |
368.30 |
359.00 |
364.90 |
+4.70 |
587 |
6,391 |
+247 |
Aug09 |
080820 |
358.40 |
366.00 |
358.00 |
362.40 |
+4.40 |
14 |
1,731 |
+11 |
Sep09 |
080820 |
353.80 |
362.00 |
352.00 |
355.40 |
+3.90 |
15 |
1,428 |
-11 |
Oct09 |
080820 |
338.40 |
338.70 |
335.20 |
337.70 |
+1.40 |
10 |
1,026 |
+6 |
Total Volume and Open Interest |
47,563 |
174,493 |
-1,233 |
Soybean Oil(CBOT) |
Sep08 |
080820 |
52.39 |
53.70 |
52.22 |
53.07 |
+0.69 |
10,963 |
27,666 |
-3,647 |
Oct08 |
080820 |
53.01 |
54.02 |
52.50 |
53.35 |
+0.70 |
9,510 |
24,887 |
-2,081 |
Dec08 |
080820 |
53.25 |
54.52 |
52.98 |
53.85 |
+0.67 |
46,582 |
133,006 |
-1,913 |
Jan09 |
080820 |
54.34 |
54.89 |
53.69 |
54.37 |
+0.67 |
709 |
17,307 |
+238 |
Mar09 |
080820 |
54.70 |
55.52 |
54.40 |
54.97 |
+0.67 |
861 |
15,259 |
-105 |
May09 |
080820 |
55.27 |
55.40 |
54.91 |
55.40 |
+0.67 |
346 |
8,507 |
+75 |
Jul09 |
080820 |
56.07 |
56.32 |
55.19 |
55.85 |
+0.67 |
843 |
9,822 |
+76 |
Aug09 |
080820 |
55.50 |
56.03 |
55.36 |
56.03 |
+0.67 |
54 |
1,115 |
+0 |
Sep09 |
080820 |
55.85 |
56.15 |
55.48 |
56.15 |
+0.67 |
202 |
741 |
-2 |
Oct09 |
080820 |
55.46 |
56.20 |
55.24 |
56.20 |
+0.67 |
169 |
792 |
+37 |
Total Volume and Open Interest |
70,687 |
255,561 |
-7,222 |
Canola(WCE) |
Nov08 |
080820 |
567.7 |
576.8 |
559.0 |
567.2 |
+0.3 |
6,573 |
55,037 |
-386 |
Jan09 |
080820 |
578.6 |
586.1 |
572.9 |
578.4 |
+0.7 |
55 |
14,057 |
-3 |
Mar09 |
080820 |
596.5 |
596.5 |
583.0 |
589.1 |
+0.9 |
65 |
3,719 |
-21 |
May09 |
080820 |
599.7 |
599.7 |
599.7 |
599.7 |
+1.2 |
5 |
2,050 |
+2 |
Jul09 |
080820 |
606.9 |
606.9 |
606.9 |
606.9 |
+1.2 |
4 |
1,829 |
-3 |
Total Volume and Open Interest |
6,707 |
79,557 |
-410 |
Corn(CBOT) |
Sep08 |
080820 |
564.00 |
578.00 |
564.00 |
575.25 |
+10.50 |
40,421 |
130,515 |
-8,001 |
Dec08 |
080820 |
584.00 |
597.75 |
583.75 |
595.00 |
+10.50 |
124,836 |
586,493 |
-6,950 |
Mar09 |
080820 |
603.75 |
616.50 |
603.00 |
614.00 |
+10.25 |
7,893 |
172,280 |
-1,736 |
May09 |
080820 |
615.00 |
628.00 |
615.00 |
626.00 |
+10.75 |
2,594 |
31,382 |
+389 |
Jul09 |
080820 |
624.00 |
636.00 |
624.00 |
635.25 |
+11.00 |
7,374 |
84,797 |
+68 |
Sep09 |
080820 |
630.25 |
632.00 |
624.00 |
631.00 |
+9.75 |
783 |
16,444 |
+98 |
Dec09 |
080820 |
617.50 |
629.25 |
617.50 |
626.50 |
+8.25 |
9,135 |
101,194 |
-791 |
Mar10 |
080820 |
634.00 |
636.50 |
628.25 |
636.50 |
+8.25 |
83 |
5,009 |
-15 |
May10 |
080820 |
641.50 |
641.50 |
633.25 |
641.50 |
+8.25 |
5 |
293 |
+2 |
Jul10 |
080820 |
644.00 |
645.50 |
637.25 |
645.50 |
+8.25 |
41 |
1,624 |
+22 |
Total Volume and Open Interest |
193,270 |
1,157,404 |
-16,892 |
Wheat(CBOT) |
Sep08 |
080820 |
843.00 |
877.75 |
842.50 |
874.75 |
+29.50 |
24,065 |
50,592 |
-4,031 |
Dec08 |
080820 |
869.00 |
903.00 |
867.50 |
899.50 |
+29.25 |
47,772 |
176,786 |
+4,193 |
Mar09 |
080820 |
898.00 |
926.50 |
898.00 |
924.25 |
+29.75 |
1,655 |
36,342 |
+38 |
May09 |
080820 |
912.50 |
942.00 |
912.50 |
939.75 |
+29.50 |
387 |
4,632 |
+31 |
Jul09 |
080820 |
920.25 |
950.00 |
920.25 |
947.50 |
+27.50 |
1,912 |
36,709 |
-13 |
Sep09 |
080820 |
938.25 |
956.50 |
928.00 |
956.50 |
+28.50 |
85 |
1,292 |
+3 |
Total Volume and Open Interest |
77,632 |
328,791 |
-103 |
Wheat(KCBT) |
Sep08 |
080820 |
880.50 |
906.50 |
879.50 |
906.00 |
+25.50 |
7,117 |
25,121 |
-606 |
Dec08 |
080820 |
902.75 |
929.75 |
901.00 |
927.25 |
+24.50 |
7,914 |
45,044 |
+768 |
Mar09 |
080820 |
924.00 |
949.25 |
924.00 |
946.00 |
+23.00 |
282 |
11,099 |
-23 |
May09 |
080820 |
942.50 |
960.00 |
936.75 |
956.00 |
+22.00 |
376 |
1,488 |
+368 |
Jul09 |
080820 |
931.25 |
961.25 |
931.25 |
960.00 |
+28.00 |
531 |
13,833 |
+105 |
Sep09 |
080820 |
946.25 |
967.00 |
944.00 |
967.00 |
+28.00 |
13 |
851 |
+9 |
Total Volume and Open Interest |
16,268 |
100,429 |
+606 |
Wheat(MGE) |
Sep08 |
080820 |
920.50 |
945.00 |
920.50 |
944.50 |
+25.00 |
3,760 |
7,124 |
-1,047 |
Dec08 |
080820 |
932.00 |
958.00 |
931.00 |
955.00 |
+20.50 |
4,523 |
22,946 |
+81 |
Mar09 |
080820 |
953.00 |
972.75 |
953.00 |
966.00 |
+18.00 |
550 |
5,805 |
+237 |
May09 |
080820 |
959.75 |
978.00 |
957.75 |
978.00 |
+23.00 |
205 |
2,171 |
+63 |
Jul09 |
080820 |
969.00 |
969.00 |
965.00 |
965.00 |
+5.00 |
146 |
582 |
+103 |
Total Volume and Open Interest |
9,283 |
41,828 |
-504 |
Oats(CBOT) |
Sep08 |
080820 |
375.50 |
376.00 |
364.50 |
368.00 |
-1.50 |
254 |
950 |
-178 |
Dec08 |
080820 |
392.50 |
398.25 |
380.25 |
387.50 |
-1.50 |
1,104 |
10,523 |
-47 |
Mar09 |
080820 |
410.00 |
410.00 |
403.00 |
405.75 |
-1.50 |
91 |
2,067 |
+28 |
May09 |
080820 |
412.00 |
418.00 |
412.00 |
416.50 |
-1.50 |
0 |
1,024 |
+0 |
Total Volume and Open Interest |
1,459 |
15,038 |
-197 |
Rough Rice(CBOT) |
Sep08 |
080820 |
17.31 |
17.80 |
17.30 |
17.55 |
+0.39 |
434 |
2,994 |
-85 |
Nov08 |
080820 |
17.59 |
18.12 |
17.49 |
17.83 |
+0.41 |
864 |
7,200 |
+8 |
Jan09 |
080820 |
18.01 |
18.34 |
17.80 |
18.12 |
+0.39 |
113 |
889 |
-1 |
Mar09 |
080820 |
18.40 |
18.40 |
18.03 |
18.40 |
+0.36 |
145 |
486 |
+99 |
Total Volume and Open Interest |
1,556 |
12,059 |
+21 |
Live Cattle(CME) |
Aug08 |
080820 |
100.500 |
100.850 |
100.135 |
100.700 |
unch |
3,057 |
9,507 |
-1,030 |
Oct08 |
080820 |
104.900 |
105.300 |
104.200 |
105.000 |
+0.170 |
12,161 |
139,201 |
+1,171 |
Dec08 |
080820 |
105.850 |
106.650 |
105.400 |
106.350 |
+0.520 |
4,491 |
66,040 |
+167 |
Feb09 |
080820 |
105.980 |
107.050 |
105.700 |
106.635 |
+0.705 |
2,816 |
30,191 |
+851 |
Apr09 |
080820 |
107.200 |
108.150 |
106.800 |
107.730 |
+0.730 |
795 |
18,864 |
+176 |
Jun09 |
080820 |
104.385 |
105.700 |
104.385 |
105.350 |
+0.250 |
447 |
8,496 |
-18 |
Total Volume and Open Interest |
24,056 |
275,574 |
+1,554 |
Feeder Cattle(CME) |
Aug08 |
080820 |
111.500 |
113.430 |
111.500 |
113.080 |
+0.380 |
489 |
3,523 |
-286 |
Sep08 |
080820 |
112.500 |
113.885 |
111.800 |
113.250 |
+0.550 |
1,597 |
7,469 |
+424 |
Oct08 |
080820 |
112.400 |
113.700 |
111.535 |
113.180 |
+0.395 |
2,055 |
13,004 |
-11 |
Nov08 |
080820 |
111.950 |
113.385 |
111.150 |
112.750 |
+0.800 |
1,073 |
5,968 |
+447 |
Jan09 |
080820 |
111.850 |
112.400 |
111.000 |
112.400 |
+0.600 |
207 |
2,084 |
+20 |
Mar09 |
080820 |
111.150 |
112.300 |
111.100 |
112.100 |
+0.600 |
33 |
682 |
+1 |
Apr09 |
080820 |
111.900 |
112.100 |
111.450 |
112.000 |
+0.200 |
11 |
371 |
+8 |
Total Volume and Open Interest |
5,481 |
33,591 |
+605 |
Lean Hogs(CME) |
Oct08 |
080820 |
74.100 |
75.700 |
74.100 |
75.100 |
-0.150 |
8,845 |
83,473 |
-1,235 |
Dec08 |
080820 |
73.300 |
75.000 |
73.200 |
74.425 |
+0.150 |
4,791 |
71,576 |
+842 |
Feb09 |
080820 |
79.250 |
80.750 |
78.500 |
80.450 |
+1.000 |
2,128 |
31,228 |
-166 |
Apr09 |
080820 |
83.230 |
85.000 |
82.750 |
84.900 |
+1.250 |
930 |
24,002 |
-102 |
May09 |
080820 |
88.200 |
90.000 |
88.000 |
89.750 |
+0.900 |
29 |
929 |
-7 |
Jun09 |
080820 |
91.785 |
93.285 |
91.100 |
93.135 |
+0.785 |
503 |
15,405 |
+78 |
Jul09 |
080820 |
90.350 |
91.700 |
90.100 |
91.550 |
+0.150 |
177 |
1,196 |
+42 |
Aug09 |
080820 |
86.730 |
88.500 |
86.400 |
88.200 |
+0.400 |
133 |
851 |
+31 |
Total Volume and Open Interest |
17,563 |
229,244 |
-696 |
Class III Milk(CME) |
Aug08 |
080820 |
17.15 |
17.20 |
17.13 |
17.20 |
+0.05 |
143 |
4,644 |
+4 |
Sep08 |
080820 |
16.03 |
16.30 |
15.95 |
16.23 |
+0.17 |
279 |
5,553 |
+40 |
Oct08 |
080820 |
16.38 |
16.48 |
16.08 |
16.47 |
-0.01 |
251 |
4,480 |
+75 |
Nov08 |
080820 |
16.80 |
16.85 |
16.63 |
16.80 |
-0.05 |
123 |
3,835 |
+17 |
Dec08 |
080820 |
16.94 |
16.97 |
16.76 |
16.94 |
-0.01 |
171 |
4,034 |
+65 |
Total Volume and Open Interest |
2,678 |
37,455 |
+867 |
Cocoa(ICE) |
Sep08 |
080820 |
2680 |
2706 |
2610 |
2658 |
-18 |
582 |
367 |
-379 |
Dec08 |
080820 |
2686 |
2699 |
2627 |
2659 |
-12 |
5,308 |
75,330 |
-144 |
Mar09 |
080820 |
2693 |
2696 |
2632 |
2662 |
-12 |
1,133 |
25,864 |
+119 |
May09 |
080820 |
2678 |
2678 |
2633 |
2658 |
-15 |
86 |
9,696 |
+5 |
Jul09 |
080820 |
2665 |
2665 |
2665 |
2665 |
-14 |
54 |
4,332 |
-3 |
Sep09 |
080820 |
2662 |
2662 |
2662 |
2662 |
-14 |
30 |
1,981 |
+31 |
Dec09 |
080820 |
2668 |
2668 |
2668 |
2668 |
-15 |
5 |
6,603 |
+3 |
Total Volume and Open Interest |
7,198 |
127,877 |
-368 |
Coffee "C"(ICE) |
Sep08 |
080820 |
136.65 |
138.30 |
136.00 |
137.30 |
+1.10 |
7,795 |
8,997 |
-5,138 |
Dec08 |
080820 |
140.10 |
142.30 |
139.85 |
141.20 |
+1.10 |
18,396 |
94,755 |
+2,660 |
Mar09 |
080820 |
143.95 |
145.75 |
143.80 |
144.90 |
+1.05 |
1,126 |
14,139 |
+127 |
May09 |
080820 |
147.25 |
147.25 |
147.25 |
147.25 |
+1.05 |
27 |
4,956 |
-1 |
Jul09 |
080820 |
148.85 |
149.55 |
148.85 |
149.45 |
+1.05 |
29 |
1,761 |
-9 |
Sep09 |
080820 |
150.95 |
152.15 |
150.95 |
151.55 |
+1.00 |
165 |
1,512 |
+98 |
Total Volume and Open Interest |
27,563 |
128,667 |
-2,261 |
Orange Juice(ICE) |
Sep08 |
080820 |
103.00 |
104.65 |
101.85 |
103.20 |
+1.80 |
1,288 |
8,110 |
-799 |
Nov08 |
080820 |
104.55 |
107.95 |
104.55 |
106.00 |
+1.45 |
1,485 |
16,686 |
+538 |
Jan09 |
080820 |
109.45 |
111.10 |
109.45 |
109.60 |
+1.40 |
92 |
2,671 |
+78 |
Mar09 |
080820 |
113.50 |
114.80 |
113.20 |
113.20 |
+1.30 |
37 |
3,395 |
+30 |
May09 |
080820 |
117.20 |
117.20 |
116.80 |
116.80 |
+1.30 |
17 |
626 |
+17 |
Jul09 |
080820 |
119.80 |
119.80 |
119.80 |
119.80 |
+1.30 |
0 |
78 |
+0 |
Total Volume and Open Interest |
2,919 |
31,588 |
-136 |
Sugar #11(ICE) |
Oct08 |
080820 |
13.70 |
13.85 |
13.51 |
13.68 |
+0.01 |
27,971 |
318,088 |
-2,446 |
Mar09 |
080820 |
14.99 |
15.20 |
14.87 |
15.03 |
+0.04 |
10,780 |
181,295 |
+1,986 |
May09 |
080820 |
15.10 |
15.23 |
14.98 |
15.11 |
+0.04 |
1,742 |
84,236 |
+86 |
Jul09 |
080820 |
15.17 |
15.29 |
15.03 |
15.15 |
+0.05 |
1,865 |
83,106 |
+773 |
Oct09 |
080820 |
15.36 |
15.45 |
15.24 |
15.36 |
+0.04 |
1,001 |
64,851 |
-137 |
Total Volume and Open Interest |
46,249 |
806,590 |
+1,433 |
London Cocoa(LCE) |
Sep08 |
080820 |
1491 |
1495 |
1463 |
1482 |
unch |
1,518 |
55,617 |
-594 |
Dec08 |
080820 |
1501 |
1505 |
1468 |
1493 |
+3 |
5,415 |
61,708 |
+699 |
Mar09 |
080820 |
1505 |
1505 |
1471 |
1495 |
+2 |
1,965 |
41,504 |
+280 |
May09 |
080820 |
1497 |
1497 |
1489 |
1497 |
+2 |
77 |
20,531 |
+27 |
Jul09 |
080820 |
1500 |
1500 |
1500 |
1500 |
+3 |
30 |
7,567 |
+29 |
Sep09 |
080820 |
1500 |
1500 |
1500 |
1500 |
+3 |
23 |
1,713 |
+18 |
Dec09 |
080820 |
1503 |
1503 |
1503 |
1503 |
+3 |
0 |
2,021 |
+0 |
Total Volume and Open Interest |
5,317 |
194,173 |
+48 |
London Sugar(LCE) |
Oct08 |
080820 |
394.10 |
395.50 |
388.20 |
392.30 |
-1.70 |
1,235 |
24,394 |
-280 |
Dec08 |
080820 |
398.70 |
402.00 |
394.30 |
398.30 |
-2.00 |
277 |
12,677 |
-25 |
Mar09 |
080820 |
414.60 |
418.40 |
411.40 |
414.60 |
-2.00 |
133 |
16,138 |
+42 |
May09 |
080820 |
417.00 |
418.00 |
416.80 |
416.80 |
-2.00 |
0 |
4,217 |
+0 |
Aug09 |
080820 |
418.50 |
418.50 |
415.50 |
418.50 |
-2.00 |
35 |
4,958 |
+13 |
Total Volume and Open Interest |
1,740 |
66,015 |
-243 |
Cotton(ICE) |
Oct08 |
080820 |
65.17 |
65.90 |
64.52 |
65.60 |
+0.65 |
160 |
4,327 |
-54 |
Dec08 |
080820 |
67.19 |
68.48 |
66.79 |
68.10 |
+0.91 |
7,609 |
157,998 |
-2,793 |
Mar09 |
080820 |
72.40 |
73.14 |
71.99 |
72.86 |
+0.46 |
625 |
32,529 |
+8 |
May09 |
080820 |
74.45 |
75.15 |
74.04 |
74.88 |
+0.48 |
94 |
3,391 |
+42 |
Jul09 |
080820 |
75.95 |
76.76 |
75.75 |
76.50 |
+0.56 |
81 |
6,472 |
+22 |
Oct09 |
080820 |
78.80 |
78.80 |
78.80 |
78.80 |
+0.57 |
0 |
116 |
+0 |
Total Volume and Open Interest |
8,672 |
213,927 |
-2,705 |
Lumber(CME) |
Sep08 |
080820 |
266.2 |
270.3 |
265.2 |
270.1 |
+1.9 |
774 |
3,165 |
-199 |
Nov08 |
080820 |
254.8 |
254.8 |
250.5 |
251.5 |
-1.7 |
791 |
8,603 |
+108 |
Jan09 |
080820 |
268.0 |
268.0 |
264.0 |
266.0 |
-1.1 |
154 |
2,118 |
+29 |
Mar09 |
080820 |
271.0 |
271.4 |
268.7 |
268.7 |
-2.4 |
25 |
388 |
+4 |
Total Volume and Open Interest |
1,750 |
14,386 |
-57 |
Crude Oil(NYM) |
Sep08 |
080820 |
115.11 |
117.03 |
112.61 |
114.98 |
+0.45 |
149,293 |
29,492 |
-35,544 |
Oct08 |
080820 |
115.24 |
117.00 |
112.60 |
115.56 |
+1.02 |
240,865 |
307,010 |
+13,599 |
Nov08 |
080820 |
115.38 |
117.34 |
113.07 |
116.03 |
+1.10 |
39,302 |
102,400 |
+1,052 |
Dec08 |
080820 |
115.65 |
117.68 |
113.53 |
116.51 |
+1.21 |
36,131 |
176,519 |
+1,193 |
Jan09 |
080820 |
116.10 |
117.96 |
113.88 |
116.90 |
+1.32 |
5,522 |
43,816 |
-102 |
Feb09 |
080820 |
116.26 |
117.80 |
114.72 |
117.19 |
+1.41 |
1,768 |
17,437 |
-201 |
Mar09 |
080820 |
117.50 |
117.50 |
114.65 |
117.38 |
+1.47 |
1,559 |
16,943 |
+467 |
Apr09 |
080820 |
115.40 |
117.49 |
115.40 |
117.49 |
+1.53 |
1,555 |
14,026 |
-218 |
May09 |
080820 |
115.40 |
117.55 |
115.40 |
117.55 |
+1.59 |
380 |
16,212 |
-168 |
Jun09 |
080820 |
117.77 |
117.80 |
115.44 |
117.52 |
+1.66 |
2,976 |
55,612 |
-16 |
Jul09 |
080820 |
117.43 |
117.43 |
117.43 |
117.43 |
+1.71 |
855 |
18,256 |
-82 |
Aug09 |
080820 |
117.34 |
117.34 |
117.34 |
117.34 |
+1.76 |
427 |
9,122 |
-142 |
Sep09 |
080820 |
117.25 |
117.25 |
117.25 |
117.25 |
+1.80 |
1,365 |
11,715 |
-215 |
Oct09 |
080820 |
117.16 |
117.16 |
117.16 |
117.16 |
+1.84 |
625 |
6,697 |
-10 |
Nov09 |
080820 |
117.07 |
117.07 |
117.07 |
117.07 |
+1.88 |
391 |
4,465 |
+195 |
Dec09 |
080820 |
115.24 |
117.39 |
114.00 |
116.98 |
+1.92 |
10,890 |
110,419 |
+550 |
Total Volume and Open Interest |
510,528 |
1,203,758 |
-18,662 |
e-miNY Crude Oil(NYM) |
Aug08 |
080721 |
129.125 |
132.075 |
128.650 |
131.050 |
+2.175 |
20,367 |
5,267 |
-1,593 |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080820 |
115.150 |
117.125 |
112.600 |
115.550 |
+1.000 |
19,644 |
6,378 |
+2,096 |
Nov08 |
080820 |
115.425 |
117.300 |
113.100 |
116.025 |
+1.100 |
341 |
328 |
+3 |
Dec08 |
080820 |
115.675 |
117.500 |
113.550 |
116.500 |
+1.200 |
85 |
506 |
-21 |
Jan09 |
080820 |
116.900 |
116.900 |
116.900 |
116.900 |
+1.325 |
0 |
3 |
+0 |
Feb09 |
080820 |
117.200 |
117.200 |
117.200 |
117.200 |
+1.425 |
1 |
3 |
+1 |
Mar09 |
080820 |
117.375 |
117.375 |
117.375 |
117.375 |
+1.475 |
0 |
2 |
+0 |
Apr09 |
080820 |
117.500 |
117.500 |
117.500 |
117.500 |
+1.550 |
|
|
|
May09 |
080820 |
117.550 |
117.550 |
117.550 |
117.550 |
+1.600 |
|
|
|
Total Volume and Open Interest |
20,071 |
7,309 |
-3,433 |
Heating Oil(NYM) |
Sep08 |
080820 |
314.02 |
319.70 |
308.00 |
316.35 |
+3.98 |
34,293 |
31,170 |
-3,312 |
Oct08 |
080820 |
317.20 |
322.20 |
310.68 |
319.13 |
+4.11 |
19,647 |
43,404 |
-160 |
Nov08 |
080820 |
320.20 |
325.71 |
313.84 |
322.18 |
+4.01 |
6,482 |
23,559 |
+341 |
Dec08 |
080820 |
323.16 |
327.40 |
316.77 |
325.13 |
+3.91 |
5,669 |
21,929 |
+130 |
Jan09 |
080820 |
326.87 |
330.64 |
320.10 |
327.88 |
+3.86 |
2,184 |
17,613 |
-58 |
Feb09 |
080820 |
329.92 |
331.86 |
321.88 |
329.33 |
+3.81 |
972 |
6,057 |
+29 |
Mar09 |
080820 |
329.40 |
330.97 |
320.87 |
328.98 |
+3.81 |
879 |
9,090 |
+252 |
Apr09 |
080820 |
328.47 |
329.00 |
326.98 |
326.98 |
+3.81 |
314 |
3,476 |
-15 |
May09 |
080820 |
326.49 |
326.86 |
317.65 |
325.03 |
+3.81 |
199 |
2,190 |
+74 |
Jun09 |
080820 |
324.34 |
325.15 |
316.54 |
323.53 |
+3.81 |
930 |
21,578 |
+231 |
Jul09 |
080820 |
324.74 |
325.00 |
323.48 |
323.48 |
+3.86 |
334 |
2,736 |
+166 |
Aug09 |
080820 |
326.05 |
326.15 |
324.43 |
324.43 |
+3.91 |
226 |
1,822 |
+164 |
Total Volume and Open Interest |
73,762 |
220,026 |
-1,969 |
Gasoline(NYMEX) |
Sep08 |
080820 |
287.52 |
293.58 |
282.00 |
291.03 |
+4.64 |
25,075 |
44,257 |
-1,106 |
Oct08 |
080820 |
282.96 |
284.34 |
273.00 |
281.65 |
+4.16 |
17,090 |
66,124 |
+2,180 |
Nov08 |
080820 |
279.21 |
284.48 |
273.46 |
281.60 |
+3.81 |
8,557 |
30,171 |
+169 |
Dec08 |
080820 |
282.50 |
285.41 |
274.79 |
282.60 |
+3.61 |
5,740 |
29,271 |
+144 |
Jan09 |
080820 |
281.75 |
286.00 |
279.45 |
284.60 |
+3.61 |
1,695 |
12,359 |
+397 |
Feb09 |
080820 |
287.50 |
287.50 |
283.10 |
286.95 |
+3.61 |
201 |
6,119 |
+15 |
Mar09 |
080820 |
285.99 |
290.00 |
285.99 |
289.60 |
+3.56 |
147 |
3,731 |
+42 |
Apr09 |
080820 |
305.40 |
305.40 |
305.40 |
305.40 |
+3.76 |
446 |
9,208 |
-7 |
May09 |
080820 |
306.45 |
306.45 |
306.45 |
306.45 |
+3.91 |
38 |
4,585 |
-1 |
Jun09 |
080820 |
306.30 |
306.30 |
306.30 |
306.30 |
+4.06 |
23 |
5,249 |
+9 |
Total Volume and Open Interest |
59,112 |
226,341 |
+1,942 |
e-miNY RBOB Gasoline(NYM) |
Sep08 |
080820 |
291.03 |
291.03 |
291.03 |
291.03 |
+4.64 |
|
|
|
Oct08 |
080820 |
281.65 |
281.65 |
281.65 |
281.65 |
+4.16 |
|
|
|
Nov08 |
080820 |
281.60 |
281.60 |
281.60 |
281.60 |
+3.81 |
|
|
|
Dec08 |
080820 |
282.60 |
282.60 |
282.60 |
282.60 |
+3.61 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep08 |
080820 |
8.059 |
8.181 |
7.916 |
8.077 |
+0.101 |
75,495 |
49,355 |
-5,443 |
Oct08 |
080820 |
8.149 |
8.277 |
8.021 |
8.176 |
+0.096 |
25,891 |
125,581 |
-638 |
Nov08 |
080820 |
8.501 |
8.622 |
8.399 |
8.546 |
+0.103 |
12,373 |
79,005 |
-187 |
Dec08 |
080820 |
8.920 |
8.984 |
8.762 |
8.926 |
+0.120 |
7,487 |
49,810 |
+874 |
Jan09 |
080820 |
9.105 |
9.220 |
9.016 |
9.171 |
+0.120 |
6,422 |
65,196 |
-118 |
Feb09 |
080820 |
9.200 |
9.233 |
9.057 |
9.196 |
+0.118 |
1,020 |
22,799 |
+57 |
Mar09 |
080820 |
9.031 |
9.079 |
8.886 |
9.026 |
+0.115 |
3,921 |
61,944 |
+180 |
Apr09 |
080820 |
8.680 |
8.718 |
8.580 |
8.703 |
+0.107 |
3,016 |
64,353 |
+645 |
May09 |
080820 |
8.708 |
8.730 |
8.570 |
8.694 |
+0.113 |
2,259 |
41,950 |
-472 |
Jun09 |
080820 |
8.760 |
8.830 |
8.650 |
8.789 |
+0.113 |
1,015 |
17,725 |
-575 |
Jul09 |
080820 |
8.858 |
8.920 |
8.790 |
8.901 |
+0.115 |
1,532 |
16,454 |
-1,102 |
Aug09 |
080820 |
8.979 |
8.990 |
8.840 |
8.971 |
+0.115 |
815 |
16,789 |
-517 |
Sep09 |
080820 |
8.998 |
9.050 |
8.890 |
9.003 |
+0.117 |
168 |
14,408 |
+57 |
Oct09 |
080820 |
9.042 |
9.083 |
8.960 |
9.083 |
+0.117 |
1,005 |
30,688 |
-307 |
Nov09 |
080820 |
9.385 |
9.385 |
9.300 |
9.378 |
+0.117 |
1,092 |
16,109 |
-917 |
Dec09 |
080820 |
9.670 |
9.751 |
9.600 |
9.723 |
+0.117 |
570 |
24,794 |
+7 |
Total Volume and Open Interest |
147,357 |
907,257 |
-9,939 |
Brent Crude Oil(ICE) |
Oct08 |
080820 |
113.85 |
115.59 |
111.61 |
114.36 |
+1.11 |
83,378 |
91,527 |
-5,245 |
Nov08 |
080820 |
115.00 |
116.84 |
112.96 |
115.73 |
+1.18 |
32,266 |
100,259 |
-1,429 |
Dec08 |
080820 |
116.18 |
117.92 |
114.10 |
116.88 |
+1.26 |
26,627 |
69,270 |
-3,894 |
Jan09 |
080820 |
116.70 |
118.65 |
115.22 |
117.80 |
+1.31 |
8,268 |
25,742 |
-705 |
Feb09 |
080820 |
117.40 |
119.12 |
116.04 |
118.49 |
+1.37 |
3,382 |
22,341 |
-281 |
Mar09 |
080820 |
117.81 |
119.52 |
116.50 |
118.94 |
+1.42 |
3,078 |
15,179 |
+29 |
Apr09 |
080820 |
117.55 |
119.72 |
117.23 |
119.16 |
+1.46 |
1,768 |
16,621 |
-432 |
May09 |
080820 |
117.69 |
119.75 |
117.35 |
119.26 |
+1.48 |
1,161 |
13,618 |
+71 |
Jun09 |
080820 |
117.68 |
120.00 |
116.86 |
119.28 |
+1.50 |
1,122 |
29,210 |
+0 |
Jul09 |
080820 |
117.00 |
119.38 |
117.00 |
119.38 |
+1.52 |
139 |
8,263 |
-329 |
Aug09 |
080820 |
117.00 |
119.49 |
117.00 |
119.49 |
+1.61 |
26 |
4,343 |
+24 |
Sep09 |
080820 |
117.00 |
119.54 |
117.00 |
119.54 |
+1.62 |
5 |
6,170 |
-330 |
Oct09 |
080820 |
119.64 |
119.64 |
119.64 |
119.64 |
+1.78 |
0 |
2,997 |
-270 |
Nov09 |
080820 |
119.64 |
119.64 |
119.64 |
119.64 |
+1.88 |
0 |
4,875 |
-102 |
Total Volume and Open Interest |
167,638 |
521,660 |
-15,418 |
Gas Oil(ICE) |
Sep08 |
080820 |
1023.50 |
1036.00 |
1002.25 |
1004.00 |
-6.00 |
27,131 |
64,843 |
-312 |
Oct08 |
080820 |
1030.75 |
1043.50 |
1010.00 |
1011.50 |
-5.00 |
19,084 |
57,710 |
+1,461 |
Nov08 |
080820 |
1036.50 |
1048.50 |
1016.25 |
1018.00 |
-4.50 |
7,768 |
24,641 |
-233 |
Dec08 |
080820 |
1038.00 |
1056.50 |
1022.50 |
1024.25 |
-4.50 |
7,143 |
44,510 |
+871 |
Jan09 |
080820 |
1045.00 |
1062.25 |
1032.50 |
1032.50 |
-4.25 |
3,403 |
33,204 |
-189 |
Feb09 |
080820 |
1063.50 |
1067.75 |
1038.50 |
1038.50 |
-4.25 |
1,445 |
12,902 |
-332 |
Mar09 |
080820 |
1054.25 |
1070.00 |
1040.75 |
1040.75 |
-4.00 |
603 |
11,315 |
-709 |
Apr09 |
080820 |
1053.75 |
1068.50 |
1040.00 |
1040.00 |
-4.25 |
291 |
6,131 |
-72 |
May09 |
080820 |
1063.25 |
1063.50 |
1038.75 |
1038.75 |
-4.00 |
47 |
8,452 |
+86 |
Jun09 |
080820 |
1049.25 |
1067.25 |
1038.00 |
1038.00 |
-4.00 |
758 |
24,242 |
+649 |
Total Volume and Open Interest |
65,897 |
334,812 |
-3,849 |
Ethanol(CBOT) |
Aug08 |
080805 |
2.220 |
2.220 |
2.189 |
2.189 |
-0.056 |
8 |
192 |
+1 |
Sep08 |
080820 |
2.240 |
2.310 |
2.240 |
2.278 |
+0.080 |
91 |
151 |
-56 |
Oct08 |
080820 |
2.245 |
2.280 |
2.245 |
2.280 |
+0.082 |
5 |
223 |
+6 |
Nov08 |
080820 |
2.250 |
2.280 |
2.250 |
2.270 |
+0.072 |
0 |
253 |
+5 |
Dec08 |
080820 |
2.260 |
2.280 |
2.260 |
2.271 |
+0.081 |
10 |
182 |
-1 |
Jan09 |
080820 |
2.260 |
2.300 |
2.260 |
2.264 |
+0.067 |
16 |
153 |
+11 |
Feb09 |
080820 |
2.276 |
2.276 |
2.276 |
2.276 |
+0.076 |
15 |
110 |
+12 |
Mar09 |
080820 |
2.275 |
2.275 |
2.275 |
2.275 |
+0.075 |
15 |
146 |
+6 |
Total Volume and Open Interest |
185 |
2,457 |
+13 |
WTI Crude Oil(ICE) |
Oct08 |
080820 |
115.19 |
116.96 |
112.59 |
115.56 |
+1.02 |
62,727 |
82,809 |
+96 |
Nov08 |
080820 |
115.33 |
117.32 |
113.07 |
116.03 |
+1.10 |
15,375 |
32,998 |
+136 |
Dec08 |
080820 |
115.68 |
117.65 |
113.57 |
116.51 |
+1.21 |
14,032 |
85,885 |
+809 |
Jan09 |
080820 |
116.02 |
117.87 |
113.94 |
116.90 |
+1.32 |
1,926 |
12,897 |
-62 |
Feb09 |
080820 |
117.28 |
117.31 |
114.30 |
117.19 |
+1.41 |
791 |
7,933 |
+173 |
Mar09 |
080820 |
115.95 |
117.38 |
114.44 |
117.38 |
+1.47 |
1,125 |
6,845 |
+66 |
Apr09 |
080820 |
116.83 |
117.49 |
114.75 |
117.49 |
+1.53 |
186 |
8,232 |
+35 |
May09 |
080820 |
116.80 |
117.55 |
116.80 |
117.55 |
+1.59 |
60 |
5,089 |
+35 |
Jun09 |
080820 |
118.20 |
118.25 |
115.61 |
117.52 |
+1.66 |
278 |
25,488 |
-2 |
Jul09 |
080820 |
116.50 |
117.43 |
116.50 |
117.43 |
+1.71 |
0 |
2,334 |
+500 |
Aug09 |
080820 |
116.30 |
117.34 |
116.30 |
117.34 |
+1.76 |
0 |
1,931 |
+0 |
Sep09 |
080820 |
117.25 |
117.25 |
117.25 |
117.25 |
+1.80 |
0 |
5,407 |
-27 |
Oct09 |
080820 |
117.16 |
117.16 |
117.16 |
117.16 |
+1.84 |
0 |
1,206 |
-100 |
Nov09 |
080820 |
117.07 |
117.07 |
117.07 |
117.07 |
+1.88 |
0 |
4,516 |
-100 |
Dec09 |
080820 |
115.33 |
117.60 |
114.09 |
116.98 |
+1.92 |
4,574 |
73,783 |
+1,377 |
Jan10 |
080820 |
116.85 |
116.85 |
116.85 |
116.85 |
+1.94 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
143,037 |
477,536 |
-31,985 |
US Dollar Index(ICE) |
Sep08 |
080820 |
76.860 |
77.380 |
76.830 |
77.095 |
+0.110 |
4,947 |
39,402 |
+175 |
Dec08 |
080820 |
77.405 |
77.810 |
77.330 |
77.510 |
+0.110 |
278 |
2,197 |
-49 |
Mar09 |
080820 |
77.755 |
77.900 |
77.755 |
77.900 |
+0.130 |
4 |
106 |
+3 |
Total Volume and Open Interest |
5,230 |
41,746 |
+130 |
Australian Dollar(CME) |
Sep08 |
080820 |
86.92 |
87.15 |
86.44 |
86.87 |
+0.12 |
46,852 |
73,928 |
+1,431 |
Dec08 |
080820 |
85.95 |
86.30 |
85.56 |
85.98 |
+0.12 |
55 |
1,879 |
+22 |
Mar09 |
080820 |
85.16 |
85.22 |
84.90 |
85.16 |
+0.12 |
0 |
538 |
+0 |
Total Volume and Open Interest |
46,907 |
76,367 |
+1,453 |
British Pound(CME) |
Sep08 |
080820 |
186.36 |
186.49 |
185.05 |
185.79 |
-0.43 |
78,717 |
105,112 |
+2,517 |
Dec08 |
080820 |
184.99 |
185.23 |
183.90 |
184.61 |
-0.40 |
201 |
2,325 |
+108 |
Mar09 |
080820 |
183.50 |
183.84 |
183.02 |
183.46 |
-0.38 |
0 |
1,100 |
+0 |
Total Volume and Open Interest |
78,918 |
109,921 |
+2,625 |
Canadian Dollar(CME) |
Sep08 |
080820 |
94.21 |
94.54 |
93.83 |
94.09 |
+0.04 |
36,178 |
113,253 |
-1,332 |
Dec08 |
080820 |
94.11 |
94.46 |
93.80 |
94.03 |
+0.04 |
1,399 |
8,568 |
+140 |
Mar09 |
080820 |
94.32 |
94.32 |
93.91 |
94.05 |
+0.02 |
36 |
1,559 |
+2 |
Jun09 |
080820 |
94.12 |
94.12 |
93.97 |
94.12 |
+0.02 |
10 |
1,302 |
+10 |
Total Volume and Open Interest |
37,633 |
126,865 |
-1,174 |
Japanese Yen(CME) |
Sep08 |
080820 |
91.31 |
91.36 |
90.82 |
91.19 |
-0.01 |
118,053 |
185,981 |
+1,436 |
Dec08 |
080820 |
91.83 |
91.84 |
91.34 |
91.70 |
-0.01 |
282 |
23,046 |
-148 |
Mar09 |
080820 |
92.27 |
92.28 |
92.16 |
92.27 |
-0.01 |
0 |
548 |
+0 |
Total Volume and Open Interest |
118,335 |
212,982 |
+1,288 |
Swiss Franc(CME) |
Sep08 |
080820 |
91.64 |
91.76 |
90.57 |
90.99 |
-0.54 |
62,675 |
59,609 |
+1,056 |
Dec08 |
080820 |
91.40 |
91.82 |
90.67 |
91.06 |
-0.54 |
143 |
1,911 |
-32 |
Mar09 |
080820 |
91.18 |
91.72 |
90.99 |
91.18 |
-0.54 |
2 |
515 |
+2 |
Total Volume and Open Interest |
62,820 |
62,081 |
+1,026 |
EuroFX(CME) |
Sep08 |
080820 |
147.65 |
147.86 |
146.51 |
147.18 |
-0.27 |
245,333 |
146,953 |
+11,307 |
Dec08 |
080820 |
146.86 |
147.13 |
145.83 |
146.48 |
-0.27 |
1,047 |
5,407 |
+153 |
Mar09 |
080820 |
146.12 |
146.23 |
145.48 |
145.84 |
-0.29 |
6 |
622 |
-4 |
Total Volume and Open Interest |
246,389 |
153,468 |
+11,456 |
Mexican Peso(CME) |
Sep08 |
080820 |
982.8 |
984.5 |
980.8 |
981.8 |
+0.5 |
22,050 |
89,603 |
+1,899 |
Oct08 |
080820 |
975.2 |
975.2 |
975.0 |
975.2 |
+0.2 |
|
|
|
Total Volume and Open Interest |
22,053 |
106,247 |
+1,900 |
Brazilian Real(CME) |
Sep08 |
080820 |
611.50 |
615.80 |
611.50 |
615.80 |
+2.90 |
44 |
2,903 |
-8 |
Oct08 |
080820 |
611.10 |
611.10 |
608.20 |
611.10 |
+2.90 |
|
|
|
Nov08 |
080820 |
606.00 |
606.00 |
603.20 |
606.00 |
+2.80 |
|
|
|
Dec08 |
080820 |
601.70 |
601.70 |
598.90 |
601.70 |
+2.80 |
25 |
113 |
+0 |
Total Volume and Open Interest |
69 |
3,562 |
-8 |
30-Year T-Bonds(CBOT) |
Sep08 |
080820 |
117~200 |
118~100 |
117~010 |
118~020 |
+0~150 |
262,130 |
814,928 |
-26,490 |
Dec08 |
080820 |
116~230 |
117~130 |
116~190 |
117~050 |
+0~150 |
36,714 |
48,160 |
+24,315 |
Mar09 |
080820 |
116~000 |
116~030 |
115~190 |
116~030 |
+0~160 |
3 |
27 |
+1 |
Total Volume and Open Interest |
298,847 |
863,132 |
-2,174 |
10-Year T-Notes(CBOT) |
Sep08 |
080820 |
116~105 |
116~270 |
116~030 |
116~210 |
+0~125 |
777,804 |
1,742,290 |
+9,374 |
Dec08 |
080820 |
115~030 |
115~195 |
114~305 |
115~135 |
+0~120 |
62,506 |
161,902 |
+31,604 |
Mar09 |
080820 |
114~135 |
114~135 |
114~015 |
114~135 |
+0~120 |
|
|
|
Total Volume and Open Interest |
840,310 |
1,904,192 |
+40,978 |
5-Year T-Notes(CBOT) |
Sep08 |
080820 |
112~054 |
112~084 |
112~054 |
112~078 |
+0~037 |
524,861 |
0 |
-1,511,087 |
Dec08 |
080820 |
112~006 |
112~006 |
112~006 |
112~006 |
+0~038 |
47,682 |
0 |
-89,587 |
Mar09 |
080820 |
111~119 |
111~119 |
111~082 |
111~119 |
+0~037 |
|
|
|
Total Volume and Open Interest |
649,610 |
1,618,544 |
+4,262 |
2 Year T-Notes(CBOT) |
Sep08 |
080820 |
106~060 |
106~077 |
106~047 |
106~072 |
+0~018 |
324,033 |
844,721 |
-2,459 |
Dec08 |
080820 |
106~000 |
106~032 |
105~127 |
106~026 |
+0~020 |
56,456 |
85,388 |
+38,752 |
Mar09 |
080820 |
106~026 |
106~026 |
106~006 |
106~026 |
+0~020 |
|
|
|
Total Volume and Open Interest |
380,489 |
930,109 |
+36,293 |
Eurodollars(CME) |
Sep08 |
080820 |
97.152 |
97.185 |
97.143 |
97.173 |
+0.025 |
147,966 |
1,455,187 |
+32,400 |
Dec08 |
080820 |
96.995 |
97.070 |
96.955 |
97.045 |
+0.055 |
240,706 |
1,719,169 |
+5,855 |
Mar09 |
080820 |
97.015 |
97.115 |
96.975 |
97.095 |
+0.085 |
344,352 |
1,443,440 |
+15,442 |
Jun09 |
080820 |
96.890 |
97.000 |
96.845 |
96.980 |
+0.095 |
323,359 |
1,217,030 |
+3,844 |
Sep09 |
080820 |
96.680 |
96.795 |
96.625 |
96.770 |
+0.100 |
256,905 |
1,018,776 |
+241 |
Dec09 |
080820 |
96.395 |
96.500 |
96.340 |
96.480 |
+0.095 |
150,552 |
807,257 |
+2,687 |
Mar10 |
080820 |
96.165 |
96.275 |
96.110 |
96.250 |
+0.095 |
97,487 |
574,178 |
+4,178 |
Jun10 |
080820 |
95.945 |
96.055 |
95.895 |
96.030 |
+0.095 |
80,321 |
304,125 |
+1,788 |
Sep10 |
080820 |
95.745 |
95.870 |
95.715 |
95.845 |
+0.095 |
44,879 |
218,944 |
+2,903 |
Dec10 |
080820 |
95.595 |
95.705 |
95.555 |
95.685 |
+0.095 |
30,873 |
198,365 |
+1,309 |
Mar11 |
080820 |
95.505 |
95.620 |
95.475 |
95.600 |
+0.090 |
24,049 |
162,710 |
-2,114 |
Jun11 |
080820 |
95.415 |
95.540 |
95.405 |
95.520 |
+0.085 |
19,418 |
144,329 |
-678 |
Sep11 |
080820 |
95.365 |
95.485 |
95.365 |
95.465 |
+0.085 |
6,989 |
107,251 |
+1,312 |
Dec11 |
080820 |
95.295 |
95.430 |
95.295 |
95.405 |
+0.085 |
6,684 |
95,808 |
-1,281 |
Mar12 |
080820 |
95.320 |
95.400 |
95.270 |
95.375 |
+0.085 |
5,707 |
101,656 |
+310 |
Jun12 |
080820 |
95.215 |
95.340 |
95.215 |
95.320 |
+0.085 |
4,298 |
76,096 |
+112 |
Sep12 |
080820 |
95.205 |
95.300 |
95.175 |
95.270 |
+0.085 |
2,103 |
59,356 |
-82 |
Dec12 |
080820 |
95.115 |
95.245 |
95.115 |
95.215 |
+0.085 |
4,326 |
76,388 |
+392 |
Total Volume and Open Interest |
1,800,184 |
9,969,654 |
+72,714 |
30 Day Federal Funds(CBOT) |
Aug08 |
080820 |
97.995 |
98.000 |
97.995 |
97.995 |
unch |
3,568 |
108,149 |
-4,790 |
Sep08 |
080820 |
97.990 |
97.995 |
97.985 |
97.990 |
unch |
7,009 |
72,760 |
-596 |
Oct08 |
080820 |
97.970 |
97.980 |
97.965 |
97.975 |
+0.005 |
9,129 |
112,449 |
+788 |
Nov08 |
080820 |
97.945 |
97.955 |
97.935 |
97.950 |
+0.005 |
17,101 |
145,226 |
-978 |
Dec08 |
080820 |
97.950 |
97.960 |
97.940 |
97.955 |
+0.005 |
12,832 |
75,183 |
+2,509 |
Jan09 |
080820 |
97.925 |
97.935 |
97.915 |
97.935 |
+0.010 |
10,376 |
36,124 |
+3,799 |
Total Volume and Open Interest |
69,246 |
595,620 |
+4,606 |
30 Day Fed Funds(e-CBOT) |
Aug08 |
080820 |
97.995 |
98.000 |
97.995 |
97.995 |
unch |
3,447 |
108,109 |
-6,137 |
Sep08 |
080820 |
97.990 |
97.995 |
97.985 |
97.985 |
-0.005 |
6,912 |
72,755 |
+290 |
Oct08 |
080820 |
97.970 |
97.980 |
97.965 |
97.970 |
unch |
8,944 |
112,245 |
-461 |
Nov08 |
080820 |
97.945 |
97.955 |
97.935 |
97.945 |
unch |
16,598 |
145,224 |
-999 |
Dec08 |
080820 |
97.950 |
97.960 |
97.940 |
97.955 |
+0.005 |
12,832 |
74,920 |
+6,667 |
Jan09 |
080820 |
97.925 |
97.935 |
97.915 |
97.935 |
+0.010 |
10,376 |
36,124 |
+6,574 |
Total Volume and Open Interest |
68,183 |
590,162 |
+13,759 |
3-Mth Euro-Yen(CME) |
Sep08 |
080820 |
99.165 |
99.170 |
99.155 |
99.160 |
-0.005 |
40 |
8,173 |
-384 |
Dec08 |
080820 |
99.230 |
99.235 |
99.225 |
99.230 |
-0.010 |
500 |
3,423 |
+201 |
Mar09 |
080820 |
99.270 |
99.270 |
99.270 |
99.270 |
-0.020 |
205 |
2,103 |
+201 |
Jun09 |
080820 |
99.240 |
99.240 |
99.240 |
99.240 |
-0.020 |
201 |
476 |
-1 |
Sep09 |
080820 |
99.185 |
99.185 |
99.185 |
99.185 |
-0.020 |
0 |
510 |
+0 |
Dec09 |
080820 |
99.115 |
99.115 |
99.115 |
99.115 |
-0.025 |
0 |
1 |
+0 |
Mar10 |
080820 |
99.005 |
99.005 |
99.005 |
99.005 |
-0.025 |
|
|
|
Jun10 |
080820 |
98.955 |
98.955 |
98.955 |
98.955 |
-0.025 |
|
|
|
Sep10 |
080820 |
98.900 |
98.900 |
98.900 |
98.900 |
-0.030 |
|
|
|
Dec10 |
080820 |
98.995 |
98.995 |
98.995 |
98.995 |
-0.030 |
|
|
|
Total Volume and Open Interest |
946 |
14,686 |
+17 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080820 |
99.16 |
99.17 |
99.16 |
99.16 |
0.00 |
962 |
21,436 |
-120 |
Dec08 |
080820 |
99.24 |
99.25 |
99.21 |
99.22 |
-0.02 |
98 |
18,446 |
+62 |
Mar09 |
080820 |
99.29 |
99.29 |
99.25 |
99.26 |
-0.03 |
23 |
9,998 |
-11 |
Jun09 |
080820 |
99.26 |
99.26 |
99.22 |
99.22 |
-0.03 |
229 |
4,404 |
+22 |
Sep09 |
080820 |
99.17 |
99.17 |
99.17 |
99.17 |
-0.03 |
274 |
1,923 |
+471 |
Dec09 |
080820 |
99.11 |
99.11 |
99.09 |
99.11 |
-0.03 |
0 |
525 |
+0 |
Mar10 |
080820 |
99.00 |
99.00 |
99.00 |
99.00 |
-0.03 |
0 |
450 |
+0 |
Jun10 |
080820 |
98.94 |
98.94 |
98.94 |
98.94 |
-0.03 |
0 |
450 |
+0 |
Total Volume and Open Interest |
1,586 |
61,794 |
+424 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080820 |
137.89 |
137.97 |
137.36 |
137.64 |
-0.31 |
1,561 |
20,843 |
+372 |
Dec08 |
080820 |
137.51 |
137.51 |
137.35 |
137.51 |
-0.31 |
|
|
|
Mar09 |
080820 |
137.51 |
137.51 |
137.51 |
137.51 |
-0.31 |
|
|
|
Total Volume and Open Interest |
1,561 |
20,843 |
+372 |
Euro-Bund(EUREX) |
Sep08 |
080820 |
114.31 |
114.94 |
113.96 |
114.54 |
+0.21 |
757,660 |
1,268,016 |
+50,125 |
Dec08 |
080820 |
114.00 |
114.54 |
113.73 |
114.24 |
+0.21 |
1,813 |
8,936 |
+367 |
Mar09 |
080820 |
114.44 |
114.44 |
114.44 |
114.44 |
+0.21 |
|
|
|
Total Volume and Open Interest |
759,473 |
1,276,952 |
+50,492 |
Euro-Bobl(EUREX) |
Sep08 |
080820 |
108.73 |
109.01 |
108.38 |
108.77 |
-0.02 |
553,875 |
1,017,158 |
+47,394 |
Dec08 |
080820 |
108.70 |
109.17 |
108.70 |
108.95 |
unch |
2,114 |
13,895 |
+1,411 |
Mar09 |
080820 |
108.78 |
108.78 |
108.78 |
108.78 |
-0.01 |
|
|
|
Total Volume and Open Interest |
555,989 |
1,031,053 |
+48,805 |
3-Mth Euribor(EUREX) |
Sep08 |
080820 |
95.025 |
95.030 |
95.025 |
95.025 |
unch |
2,685 |
24,331 |
+2,275 |
Dec08 |
080820 |
94.965 |
94.975 |
94.955 |
94.970 |
+0.005 |
325 |
9,501 |
+92 |
Mar09 |
080820 |
95.275 |
95.325 |
95.275 |
95.305 |
-0.030 |
143 |
2,849 |
-19 |
Total Volume and Open Interest |
3,738 |
43,059 |
+2,331 |
Long Gilt(LIFFE) |
Sep08 |
080820 |
108~29 |
109~21 |
108~26 |
109~10 |
+0~07 |
53,522 |
346,902 |
+2,327 |
Dec08 |
080820 |
111~08 |
111~18 |
111~06 |
111~06 |
+0~07 |
0 |
50 |
+0 |
Total Volume and Open Interest |
53,522 |
346,952 |
+2,327 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080820 |
94.25 |
94.25 |
94.24 |
94.25 |
0.00 |
29,226 |
405,291 |
-120 |
Dec08 |
080820 |
94.32 |
94.33 |
94.26 |
94.32 |
unch |
58,210 |
483,583 |
+3,492 |
Mar09 |
080820 |
94.81 |
94.85 |
94.75 |
94.83 |
unch |
60,712 |
514,937 |
+2,676 |
Jun09 |
080820 |
94.99 |
95.04 |
94.93 |
95.01 |
0.00 |
37,288 |
400,504 |
-22 |
Sep09 |
080820 |
95.01 |
95.07 |
94.97 |
95.06 |
+0.00 |
35,996 |
251,427 |
+2,650 |
Dec09 |
080820 |
94.94 |
95.00 |
94.90 |
94.99 |
+0.00 |
27,607 |
232,356 |
+1,220 |
Total Volume and Open Interest |
267,264 |
2,588,320 |
+13,352 |
3-Mth Euribor(LIFFE) |
Sep08 |
080820 |
95.025 |
95.035 |
95.015 |
95.025 |
unch |
75,709 |
693,911 |
+10,314 |
Dec08 |
080820 |
94.945 |
94.980 |
94.940 |
94.970 |
+0.005 |
138,980 |
628,495 |
-5,224 |
Mar09 |
080820 |
95.290 |
95.340 |
95.255 |
95.305 |
-0.030 |
133,652 |
522,276 |
-664 |
Total Volume and Open Interest |
780,934 |
3,526,604 |
+13,380 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080820 |
92.75 |
92.76 |
92.73 |
92.75 |
-0.01 |
10,535 |
438,274 |
+4,462 |
Dec08 |
080820 |
93.04 |
93.06 |
93.01 |
93.02 |
-0.02 |
18,102 |
391,280 |
+3,227 |
Mar09 |
080820 |
93.28 |
93.31 |
93.21 |
93.22 |
-0.06 |
11,981 |
178,078 |
+3,804 |
Jun09 |
080820 |
93.39 |
93.41 |
93.31 |
93.31 |
-0.07 |
10,453 |
136,334 |
+3,345 |
Sep09 |
080820 |
93.44 |
93.44 |
93.35 |
93.36 |
-0.07 |
6,039 |
67,167 |
+2,518 |
Dec09 |
080820 |
93.44 |
93.45 |
93.36 |
93.37 |
-0.07 |
3,274 |
51,247 |
+1,755 |
Mar10 |
080820 |
93.44 |
93.44 |
93.38 |
93.38 |
-0.06 |
579 |
21,696 |
+148 |
Jun10 |
080820 |
93.39 |
93.40 |
93.37 |
93.38 |
-0.05 |
287 |
12,587 |
+261 |
Sep10 |
080820 |
93.36 |
93.36 |
93.36 |
93.36 |
-0.06 |
1 |
2,969 |
+1 |
Dec10 |
080820 |
93.34 |
93.34 |
93.34 |
93.34 |
-0.06 |
0 |
1,872 |
+0 |
Total Volume and Open Interest |
61,251 |
1,302,911 |
+19,521 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080820 |
94.23 |
94.25 |
94.18 |
94.19 |
-0.03 |
30,766 |
464,111 |
+2,846 |
Dec08 |
080820 |
94.19 |
94.19 |
94.19 |
94.19 |
-0.03 |
1 |
1 |
+1 |
Total Volume and Open Interest |
30,767 |
464,112 |
+2,847 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080820 |
94.33 |
94.37 |
94.28 |
94.28 |
-0.05 |
77,771 |
689,733 |
-11,404 |
Dec08 |
080820 |
94.35 |
94.35 |
94.35 |
94.35 |
-0.05 |
|
|
|
Total Volume and Open Interest |
77,771 |
689,733 |
-11,404 |
Gold(CMX) |
Aug08 |
080820 |
814.9 |
814.9 |
804.7 |
810.3 |
-0.8 |
48 |
240 |
-15 |
Oct08 |
080820 |
819.2 |
820.0 |
801.6 |
812.4 |
-0.6 |
6,285 |
31,976 |
+1,408 |
Dec08 |
080820 |
819.4 |
824.5 |
805.2 |
816.3 |
-0.5 |
137,358 |
225,467 |
+1,981 |
Feb09 |
080820 |
824.9 |
827.5 |
810.0 |
820.6 |
-0.5 |
2,717 |
22,981 |
+1,678 |
Apr09 |
080820 |
831.0 |
831.0 |
824.5 |
824.5 |
-0.5 |
1,495 |
16,162 |
+810 |
Jun09 |
080820 |
832.0 |
835.0 |
821.0 |
828.4 |
-0.7 |
1,536 |
21,620 |
+351 |
Aug09 |
080820 |
832.6 |
832.6 |
832.6 |
832.6 |
-0.8 |
524 |
12,029 |
+265 |
Oct09 |
080820 |
842.4 |
842.4 |
836.9 |
836.9 |
-0.8 |
206 |
2,600 |
+83 |
Dec09 |
080820 |
849.5 |
849.5 |
835.0 |
841.2 |
-0.9 |
502 |
13,337 |
-68 |
Feb10 |
080820 |
845.9 |
845.9 |
845.9 |
845.9 |
-1.0 |
0 |
102 |
+0 |
Apr10 |
080820 |
850.6 |
850.6 |
850.6 |
850.6 |
-1.2 |
25 |
25 |
+9 |
Jun10 |
080820 |
855.8 |
855.8 |
855.8 |
855.8 |
-1.2 |
0 |
3,437 |
+0 |
Total Volume and Open Interest |
151,569 |
372,968 |
+6,461 |
Silver(CMX) |
Sep08 |
080820 |
1324.5 |
1340.0 |
1279.0 |
1304.0 |
-6.5 |
31,824 |
40,594 |
-1,012 |
Dec08 |
080820 |
1341.5 |
1351.0 |
1290.5 |
1315.3 |
-6.7 |
6,346 |
56,273 |
+431 |
Mar09 |
080820 |
1338.0 |
1338.0 |
1310.0 |
1326.7 |
-6.6 |
820 |
8,793 |
-220 |
May09 |
080820 |
1341.0 |
1346.0 |
1314.5 |
1333.9 |
-6.5 |
170 |
5,133 |
-150 |
Jul09 |
080820 |
1346.0 |
1346.0 |
1332.0 |
1341.1 |
-6.4 |
223 |
6,511 |
+86 |
Sep09 |
080820 |
1348.0 |
1348.0 |
1348.0 |
1348.0 |
-6.4 |
110 |
1,756 |
+100 |
Dec09 |
080820 |
1383.0 |
1389.0 |
1340.5 |
1358.9 |
-6.5 |
231 |
7,437 |
-111 |
Total Volume and Open Interest |
39,976 |
135,028 |
-801 |
Platinum(NYMEX) |
Oct08 |
080820 |
1363.1 |
1387.9 |
1352.5 |
1368.9 |
+17.6 |
4,599 |
11,703 |
+467 |
Jan09 |
080820 |
1382.8 |
1382.8 |
1375.0 |
1377.7 |
+19.1 |
42 |
859 |
+31 |
Apr09 |
080820 |
1386.7 |
1386.7 |
1386.7 |
1386.7 |
+19.1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,641 |
12,563 |
+498 |
Palladium(NYMEX) |
Sep08 |
080820 |
289.85 |
291.00 |
276.25 |
278.55 |
-5.30 |
2,414 |
8,674 |
-725 |
Dec08 |
080820 |
292.20 |
292.25 |
280.05 |
280.95 |
-5.00 |
742 |
4,683 |
+578 |
Mar09 |
080820 |
284.60 |
284.60 |
284.60 |
284.60 |
-5.00 |
1 |
60 |
-1 |
Total Volume and Open Interest |
3,157 |
13,417 |
-148 |
Copper(CMX) |
Sep08 |
080820 |
342.50 |
348.45 |
336.05 |
339.70 |
-3.15 |
17,223 |
28,466 |
-3,002 |
Dec08 |
080820 |
341.50 |
348.25 |
335.80 |
339.55 |
-3.15 |
9,756 |
44,101 |
+2,570 |
Mar09 |
080820 |
342.25 |
345.00 |
337.90 |
338.00 |
-3.00 |
812 |
10,110 |
+254 |
May09 |
080820 |
336.60 |
343.50 |
336.60 |
336.60 |
-2.90 |
22 |
1,573 |
+3 |
Jul09 |
080820 |
341.75 |
343.85 |
335.20 |
335.20 |
-2.80 |
13 |
860 |
+9 |
Total Volume and Open Interest |
28,631 |
94,900 |
-285 |
DJIA Index(CBOT) |
Sep08 |
080820 |
11348 |
11450 |
11290 |
11406 |
+50 |
2,047 |
32,875 |
+358 |
Dec08 |
080820 |
11359 |
11439 |
11300 |
11402 |
+50 |
73 |
2,342 |
+294 |
Mar09 |
080820 |
11416 |
11416 |
11366 |
11416 |
+50 |
0 |
3 |
+0 |
Jun09 |
080820 |
11431 |
11431 |
11381 |
11431 |
+50 |
|
|
|
Total Volume and Open Interest |
2,120 |
35,220 |
+652 |
E-mini DJIA Index(CBOT) |
Sep08 |
080820 |
11352 |
11452 |
11286 |
11406 |
+50 |
189,808 |
118,232 |
-1,526 |
Dec08 |
080820 |
11351 |
11442 |
11287 |
11402 |
+50 |
564 |
675 |
+21 |
Mar09 |
080820 |
11416 |
11416 |
11416 |
11416 |
+50 |
0 |
33 |
+0 |
Jun09 |
080820 |
11431 |
11431 |
11431 |
11431 |
+50 |
|
|
|
Total Volume and Open Interest |
190,372 |
118,940 |
-1,505 |
S & P 500(CME) |
Sep08 |
080820 |
1267.90 |
1276.50 |
1261.00 |
1273.80 |
+5.40 |
32,421 |
522,542 |
-9,504 |
Dec08 |
080820 |
1272.00 |
1277.00 |
1263.50 |
1275.30 |
+5.50 |
5,843 |
39,564 |
+5,381 |
Mar09 |
080820 |
1277.30 |
1279.00 |
1265.00 |
1277.30 |
+5.30 |
56 |
1,149 |
+56 |
Jun09 |
080820 |
1280.30 |
1282.50 |
1268.50 |
1280.30 |
+4.80 |
0 |
849 |
+0 |
Total Volume and Open Interest |
38,320 |
564,126 |
-4,067 |
S & P 500 E-Mini(Globex) |
Sep08 |
080820 |
1268.00 |
1276.75 |
1260.50 |
1273.75 |
+5.25 |
1,715,971 |
2,403,118 |
+42,639 |
Dec08 |
080820 |
1268.75 |
1278.00 |
1262.25 |
1275.25 |
+5.50 |
3,431 |
71,941 |
+1,312 |
Total Volume and Open Interest |
1,719,412 |
2,480,117 |
+43,968 |
NASDAQ 100(CME) |
Sep08 |
080820 |
1920.00 |
1936.00 |
1902.00 |
1916.00 |
-3.30 |
8,110 |
32,005 |
+707 |
Dec08 |
080820 |
1927.00 |
1927.00 |
1923.80 |
1924.30 |
-3.00 |
0 |
32 |
+0 |
Mar09 |
080820 |
1931.80 |
1931.80 |
1931.30 |
1931.80 |
-3.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
8,110 |
32,055 |
+707 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080820 |
1918.80 |
1936.00 |
1902.30 |
1916.00 |
-3.30 |
385,099 |
337,422 |
-432 |
Dec08 |
080820 |
1928.50 |
1943.80 |
1911.30 |
1924.30 |
-3.00 |
638 |
4,877 |
+67 |
Total Volume and Open Interest |
385,737 |
342,299 |
-365 |
S & P Midcap 400(CME) |
Sep08 |
080820 |
808.00 |
809.00 |
800.90 |
807.60 |
+2.90 |
78 |
5,775 |
+6 |
Dec08 |
080820 |
809.00 |
809.00 |
808.10 |
809.00 |
+2.90 |
17 |
19 |
+17 |
Mar09 |
080820 |
816.30 |
816.30 |
815.40 |
816.30 |
+2.90 |
|
|
|
Total Volume and Open Interest |
95 |
5,794 |
+23 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080820 |
730.30 |
739.60 |
723.80 |
731.70 |
+1.40 |
224,808 |
572,261 |
+9,700 |
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 |
080820 |
12885 |
12900 |
12790 |
12860 |
+105 |
13,060 |
78,091 |
+1,539 |
Dec08 |
080820 |
12890 |
12910 |
12890 |
12890 |
+105 |
5 |
14 |
+5 |
Total Volume and Open Interest |
13,065 |
78,105 |
+1,544 |
Nikkei 225(SGX) |
Sep08 |
080820 |
12720 |
12925 |
12715 |
12900 |
+30 |
81,974 |
228,510 |
-2,940 |
Dec08 |
080820 |
12705 |
12875 |
12680 |
12795 |
-15 |
266 |
1,304 |
+22 |
Mar09 |
080820 |
12805 |
12805 |
12805 |
12805 |
-15 |
|
|
|
Total Volume and Open Interest |
82,240 |
230,054 |
-2,918 |
CAC 40(EURONEXT) |
Sep08 |
080820 |
4357.0 |
4387.0 |
4334.5 |
4373.5 |
+33.5 |
106,682 |
450,908 |
+20,778 |
Oct08 |
080820 |
4385.0 |
4387.0 |
4360.0 |
4387.0 |
+33.5 |
26 |
99 |
+14 |
Nov08 |
080820 |
4391.5 |
4391.5 |
4391.5 |
4391.5 |
+34.0 |
10 |
0 |
+0 |
Total Volume and Open Interest |
106,773 |
452,183 |
+20,813 |
Hang Seng Index(HKFE) |
Aug08 |
080820 |
20305 |
20969 |
20305 |
20868 |
+513 |
72,159 |
106,258 |
+3,876 |
Sep08 |
080820 |
20250 |
20884 |
20240 |
20775 |
+494 |
1,642 |
3,220 |
+293 |
Total Volume and Open Interest |
73,835 |
109,964 |
+4,170 |
DAX(EUREX) |
Sep08 |
080820 |
6320.0 |
6362.0 |
6284.0 |
6344.0 |
+38.0 |
166,346 |
240,344 |
+4,404 |
Dec08 |
080820 |
6390.0 |
6430.0 |
6359.0 |
6416.0 |
+38.0 |
1,734 |
14,911 |
+861 |
Mar09 |
080820 |
6484.0 |
6500.0 |
6442.0 |
6490.0 |
+37.5 |
293 |
4,489 |
+156 |
Total Volume and Open Interest |
168,373 |
259,744 |
+5,421 |
FT-SE 100(EURONEXT) |
Sep08 |
080820 |
5352.00 |
5401.00 |
5336.50 |
5390.50 |
+58.00 |
101,978 |
511,076 |
+8,116 |
Dec08 |
080820 |
5402.00 |
5423.50 |
5386.00 |
5423.50 |
+58.00 |
37 |
13,459 |
+14 |
Mar09 |
080820 |
5424.50 |
5424.50 |
5424.50 |
5424.50 |
+58.00 |
84 |
4,130 |
+82 |
Total Volume and Open Interest |
102,099 |
528,665 |
+8,212 |
SPI 200(SFE) |
Sep08 |
080820 |
4857.0 |
4913.0 |
4794.0 |
4882.0 |
+20.0 |
24,616 |
280,432 |
+3,140 |
Dec08 |
080820 |
4853.0 |
4926.0 |
4853.0 |
4926.0 |
+20.0 |
38 |
2,634 |
+28 |
Mar09 |
080820 |
4926.0 |
4926.0 |
4926.0 |
4926.0 |
+19.0 |
226 |
1,041 |
+170 |
Total Volume and Open Interest |
25,069 |
285,223 |
+3,500 |
GSCI(CME) |
Sep08 |
080820 |
714.20 |
718.00 |
697.50 |
715.00 |
+9.00 |
519 |
13,909 |
+83 |
Oct08 |
080820 |
719.00 |
723.00 |
707.50 |
719.00 |
+8.00 |
|
|
|
Nov08 |
080820 |
723.00 |
728.00 |
712.00 |
723.00 |
+7.50 |
|
|
|
Total Volume and Open Interest |
519 |
13,909 |
+83 |
Reuters CCI(ICE) |
Nov08 |
080820 |
522.50 |
522.75 |
518.05 |
522.50 |
+6.00 |
10 |
896 |
-3 |
Jan09 |
080820 |
529.50 |
529.50 |
529.50 |
529.50 |
+6.00 |
0 |
404 |
-1 |
Feb09 |
080820 |
529.50 |
529.50 |
529.50 |
529.50 |
+6.00 |
0 |
11 |
+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. |
|
|