|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu August 21, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080821 |
1294.75 |
1363.75 |
1291.00 |
1341.00 |
+47.25 |
11,780 |
26,704 |
-410 |
Nov08 |
080821 |
1304.25 |
1370.00 |
1296.50 |
1348.00 |
+48.00 |
112,591 |
239,055 |
+878 |
Jan09 |
080821 |
1320.00 |
1386.50 |
1318.50 |
1365.25 |
+48.00 |
25,357 |
48,844 |
+2,182 |
Mar09 |
080821 |
1332.00 |
1398.75 |
1332.00 |
1379.00 |
+48.50 |
1,639 |
16,490 |
-30 |
May09 |
080821 |
1336.00 |
1403.00 |
1336.00 |
1385.50 |
+48.00 |
1,138 |
13,276 |
+233 |
Jul09 |
080821 |
1350.00 |
1404.75 |
1350.00 |
1394.75 |
+48.25 |
1,814 |
13,248 |
-107 |
Aug09 |
080821 |
1390.00 |
1390.00 |
1343.00 |
1390.00 |
+47.00 |
15 |
210 |
+0 |
Sep09 |
080821 |
1350.75 |
1369.00 |
1316.00 |
1369.00 |
+53.00 |
24 |
174 |
+4 |
Nov09 |
080821 |
1280.00 |
1348.75 |
1280.00 |
1337.00 |
+56.00 |
3,531 |
28,355 |
-424 |
Jan10 |
080821 |
1344.00 |
1344.00 |
1287.00 |
1344.00 |
+57.00 |
|
|
|
Mar10 |
080821 |
1348.00 |
1348.00 |
1292.00 |
1348.00 |
+56.00 |
0 |
4 |
+0 |
May10 |
080821 |
1346.00 |
1346.00 |
1294.00 |
1346.00 |
+52.00 |
|
|
|
Jul10 |
080821 |
1350.00 |
1350.00 |
1294.00 |
1350.00 |
+56.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
158,118 |
392,780 |
+2,316 |
Soybean Meal(CBOT) |
Sep08 |
080821 |
353.00 |
369.80 |
351.20 |
357.70 |
+4.80 |
11,869 |
32,961 |
-1,347 |
Oct08 |
080821 |
351.00 |
365.00 |
349.00 |
355.30 |
+4.60 |
4,488 |
26,295 |
-294 |
Dec08 |
080821 |
354.00 |
369.00 |
351.60 |
358.70 |
+5.00 |
22,001 |
67,965 |
+70 |
Jan09 |
080821 |
355.50 |
368.90 |
355.50 |
361.20 |
+5.20 |
307 |
9,539 |
-114 |
Mar09 |
080821 |
359.30 |
374.00 |
359.30 |
365.20 |
+5.40 |
360 |
11,881 |
-10 |
May09 |
080821 |
361.40 |
373.50 |
361.40 |
367.20 |
+5.00 |
488 |
7,306 |
+16 |
Jul09 |
080821 |
363.70 |
377.00 |
363.70 |
369.70 |
+4.80 |
915 |
6,757 |
+366 |
Aug09 |
080821 |
371.30 |
374.50 |
367.20 |
367.20 |
+4.80 |
89 |
1,738 |
+7 |
Sep09 |
080821 |
370.00 |
370.00 |
360.20 |
360.20 |
+4.80 |
70 |
1,435 |
+7 |
Oct09 |
080821 |
349.00 |
352.00 |
341.50 |
346.70 |
+9.00 |
159 |
1,079 |
+53 |
Total Volume and Open Interest |
41,029 |
173,352 |
-1,141 |
Soybean Oil(CBOT) |
Sep08 |
080821 |
53.09 |
55.57 |
52.90 |
55.56 |
+2.49 |
8,372 |
25,459 |
-2,207 |
Oct08 |
080821 |
53.36 |
55.85 |
53.11 |
55.85 |
+2.50 |
6,471 |
25,970 |
+1,083 |
Dec08 |
080821 |
53.87 |
56.35 |
53.56 |
56.35 |
+2.50 |
33,522 |
135,049 |
+2,043 |
Jan09 |
080821 |
55.60 |
56.87 |
55.57 |
56.87 |
+2.50 |
445 |
17,343 |
+36 |
Mar09 |
080821 |
55.04 |
57.47 |
55.04 |
57.47 |
+2.50 |
290 |
15,277 |
+18 |
May09 |
080821 |
56.25 |
57.90 |
56.17 |
57.90 |
+2.50 |
390 |
8,668 |
+161 |
Jul09 |
080821 |
56.24 |
58.35 |
56.24 |
58.35 |
+2.50 |
543 |
9,959 |
+137 |
Aug09 |
080821 |
58.53 |
58.53 |
56.03 |
58.53 |
+2.50 |
12 |
1,126 |
+11 |
Sep09 |
080821 |
57.59 |
58.65 |
56.15 |
58.65 |
+2.50 |
154 |
784 |
+43 |
Oct09 |
080821 |
57.62 |
58.70 |
56.20 |
58.70 |
+2.50 |
281 |
918 |
+126 |
Total Volume and Open Interest |
50,749 |
257,021 |
+1,460 |
Canola(WCE) |
Nov08 |
080821 |
569.2 |
591.6 |
569.2 |
584.6 |
+17.4 |
4,941 |
53,931 |
-1,106 |
Jan09 |
080821 |
582.2 |
599.9 |
582.2 |
596.3 |
+17.9 |
192 |
14,156 |
+99 |
Mar09 |
080821 |
593.1 |
607.1 |
593.1 |
607.1 |
+18.0 |
22 |
3,722 |
+3 |
May09 |
080821 |
619.1 |
619.1 |
617.8 |
617.8 |
+18.1 |
0 |
2,050 |
+0 |
Jul09 |
080821 |
607.0 |
624.6 |
607.0 |
624.6 |
+17.7 |
0 |
1,829 |
+0 |
Total Volume and Open Interest |
5,166 |
78,552 |
-1,005 |
Corn(CBOT) |
Sep08 |
080821 |
575.50 |
605.25 |
574.25 |
597.75 |
+22.50 |
39,300 |
118,504 |
-12,011 |
Dec08 |
080821 |
595.50 |
625.00 |
594.00 |
617.50 |
+22.50 |
106,330 |
597,443 |
+10,950 |
Mar09 |
080821 |
615.25 |
644.00 |
614.00 |
637.00 |
+23.00 |
6,219 |
172,532 |
+252 |
May09 |
080821 |
626.00 |
656.00 |
626.00 |
648.50 |
+22.50 |
2,492 |
31,906 |
+524 |
Jul09 |
080821 |
636.00 |
664.00 |
635.50 |
658.50 |
+23.25 |
6,507 |
85,927 |
+1,130 |
Sep09 |
080821 |
638.25 |
656.75 |
638.25 |
653.00 |
+22.00 |
615 |
16,474 |
+30 |
Dec09 |
080821 |
626.50 |
652.75 |
625.50 |
645.50 |
+19.00 |
12,215 |
100,358 |
-836 |
Mar10 |
080821 |
645.00 |
659.50 |
645.00 |
654.50 |
+18.00 |
148 |
5,057 |
+48 |
May10 |
080821 |
649.00 |
659.00 |
641.50 |
659.00 |
+17.50 |
30 |
283 |
-10 |
Jul10 |
080821 |
644.00 |
665.00 |
644.00 |
662.50 |
+17.00 |
152 |
1,752 |
+128 |
Total Volume and Open Interest |
174,164 |
1,157,626 |
+222 |
Wheat(CBOT) |
Sep08 |
080821 |
873.75 |
932.25 |
870.00 |
897.25 |
+22.50 |
18,444 |
46,555 |
-4,037 |
Dec08 |
080821 |
899.75 |
959.50 |
894.75 |
922.25 |
+22.75 |
49,546 |
183,536 |
+6,750 |
Mar09 |
080821 |
921.00 |
981.00 |
920.00 |
946.75 |
+22.50 |
2,590 |
36,810 |
+468 |
May09 |
080821 |
936.00 |
993.50 |
936.00 |
961.25 |
+21.50 |
1,256 |
4,922 |
+290 |
Jul09 |
080821 |
946.00 |
1002.25 |
944.50 |
966.75 |
+19.25 |
3,518 |
36,286 |
-423 |
Sep09 |
080821 |
960.00 |
999.25 |
960.00 |
975.75 |
+19.25 |
82 |
1,295 |
+3 |
Total Volume and Open Interest |
76,922 |
331,561 |
+2,770 |
Wheat(KCBT) |
Sep08 |
080821 |
901.50 |
960.00 |
901.50 |
928.00 |
+22.00 |
5,015 |
24,335 |
-786 |
Dec08 |
080821 |
927.00 |
982.50 |
925.25 |
950.75 |
+23.50 |
8,240 |
46,727 |
+1,683 |
Mar09 |
080821 |
946.00 |
1001.75 |
945.00 |
975.00 |
+29.00 |
676 |
11,098 |
-1 |
May09 |
080821 |
994.25 |
997.00 |
981.25 |
985.00 |
+29.00 |
48 |
1,498 |
+10 |
Jul09 |
080821 |
955.25 |
1012.75 |
955.25 |
977.50 |
+17.50 |
537 |
13,877 |
+44 |
Sep09 |
080821 |
980.00 |
1014.50 |
980.00 |
986.00 |
+19.00 |
10 |
848 |
-3 |
Total Volume and Open Interest |
14,548 |
101,385 |
+956 |
Wheat(MGE) |
Sep08 |
080821 |
944.50 |
993.75 |
940.50 |
968.00 |
+23.50 |
2,664 |
6,900 |
-224 |
Dec08 |
080821 |
957.75 |
1007.00 |
953.00 |
982.25 |
+27.25 |
3,408 |
23,129 |
+183 |
Mar09 |
080821 |
966.25 |
1016.50 |
966.25 |
997.75 |
+31.75 |
424 |
5,865 |
+60 |
May09 |
080821 |
1009.75 |
1012.00 |
998.50 |
1001.75 |
+23.75 |
85 |
2,099 |
-72 |
Jul09 |
080821 |
1004.50 |
1004.50 |
990.00 |
990.00 |
+25.00 |
3 |
543 |
-39 |
Total Volume and Open Interest |
6,605 |
41,740 |
-88 |
Oats(CBOT) |
Sep08 |
080821 |
366.00 |
381.00 |
366.00 |
376.50 |
+8.50 |
179 |
813 |
-137 |
Dec08 |
080821 |
385.50 |
401.00 |
384.00 |
396.00 |
+8.50 |
575 |
10,419 |
-104 |
Mar09 |
080821 |
417.00 |
418.00 |
405.75 |
414.25 |
+8.50 |
19 |
2,060 |
-7 |
May09 |
080821 |
426.00 |
426.00 |
416.50 |
425.00 |
+8.50 |
2 |
1,025 |
+1 |
Total Volume and Open Interest |
784 |
14,792 |
-246 |
Rough Rice(CBOT) |
Sep08 |
080821 |
17.59 |
18.05 |
17.57 |
18.05 |
+0.50 |
374 |
2,689 |
-305 |
Nov08 |
080821 |
17.85 |
18.33 |
17.74 |
18.33 |
+0.50 |
772 |
7,224 |
+24 |
Jan09 |
080821 |
18.48 |
18.62 |
18.48 |
18.60 |
+0.48 |
53 |
887 |
-2 |
Mar09 |
080821 |
18.65 |
18.87 |
18.65 |
18.87 |
+0.47 |
1 |
486 |
+0 |
Total Volume and Open Interest |
1,201 |
11,776 |
-283 |
Live Cattle(CME) |
Aug08 |
080821 |
100.500 |
101.885 |
100.400 |
101.450 |
+0.750 |
1,664 |
8,382 |
-1,125 |
Oct08 |
080821 |
104.650 |
106.600 |
104.600 |
106.300 |
+1.300 |
12,388 |
137,444 |
-1,757 |
Dec08 |
080821 |
105.980 |
107.700 |
105.980 |
107.450 |
+1.100 |
4,733 |
66,442 |
+402 |
Feb09 |
080821 |
106.535 |
108.050 |
106.500 |
107.680 |
+1.045 |
3,578 |
30,489 |
+298 |
Apr09 |
080821 |
107.800 |
108.900 |
107.500 |
108.850 |
+1.120 |
476 |
18,948 |
+84 |
Jun09 |
080821 |
105.500 |
106.500 |
105.350 |
106.480 |
+1.130 |
159 |
8,484 |
-12 |
Total Volume and Open Interest |
23,074 |
273,415 |
-2,159 |
Feeder Cattle(CME) |
Aug08 |
080821 |
112.250 |
113.200 |
112.250 |
112.830 |
-0.250 |
500 |
3,345 |
-178 |
Sep08 |
080821 |
113.100 |
113.700 |
112.250 |
112.680 |
-0.570 |
1,258 |
7,132 |
-337 |
Oct08 |
080821 |
113.200 |
113.385 |
111.850 |
112.535 |
-0.645 |
1,882 |
13,093 |
+89 |
Nov08 |
080821 |
112.500 |
113.150 |
111.750 |
112.250 |
-0.500 |
761 |
6,111 |
+143 |
Jan09 |
080821 |
112.400 |
112.750 |
111.500 |
112.100 |
-0.300 |
164 |
2,058 |
-26 |
Mar09 |
080821 |
112.000 |
112.300 |
111.600 |
111.600 |
-0.500 |
19 |
684 |
+2 |
Apr09 |
080821 |
111.900 |
112.300 |
111.600 |
112.000 |
unch |
6 |
374 |
+3 |
Total Volume and Open Interest |
4,594 |
33,288 |
-303 |
Lean Hogs(CME) |
Oct08 |
080821 |
74.600 |
75.600 |
74.300 |
74.775 |
-0.325 |
9,705 |
83,263 |
-210 |
Dec08 |
080821 |
73.850 |
75.100 |
73.850 |
74.325 |
-0.100 |
8,947 |
72,562 |
+986 |
Feb09 |
080821 |
79.725 |
81.000 |
79.725 |
80.900 |
+0.450 |
4,278 |
30,668 |
-560 |
Apr09 |
080821 |
84.000 |
86.250 |
83.750 |
85.900 |
+1.000 |
1,464 |
23,944 |
-58 |
May09 |
080821 |
90.300 |
90.650 |
89.600 |
90.050 |
+0.300 |
17 |
941 |
+12 |
Jun09 |
080821 |
92.700 |
94.730 |
92.700 |
94.100 |
+0.965 |
335 |
15,529 |
+124 |
Jul09 |
080821 |
92.000 |
92.500 |
91.400 |
92.450 |
+0.900 |
31 |
1,214 |
+18 |
Aug09 |
080821 |
89.000 |
89.650 |
88.000 |
89.600 |
+1.400 |
55 |
876 |
+25 |
Total Volume and Open Interest |
24,844 |
229,397 |
+153 |
Class III Milk(CME) |
Aug08 |
080821 |
17.18 |
17.20 |
17.17 |
17.18 |
-0.02 |
197 |
4,653 |
+9 |
Sep08 |
080821 |
16.30 |
16.70 |
16.23 |
16.55 |
+0.32 |
349 |
5,675 |
+122 |
Oct08 |
080821 |
16.45 |
17.05 |
16.45 |
17.00 |
+0.53 |
342 |
4,585 |
+105 |
Nov08 |
080821 |
16.82 |
17.30 |
16.80 |
17.16 |
+0.36 |
188 |
3,913 |
+78 |
Dec08 |
080821 |
16.95 |
17.50 |
16.94 |
17.36 |
+0.42 |
279 |
4,105 |
+71 |
Total Volume and Open Interest |
2,604 |
38,470 |
+1,015 |
Cocoa(ICE) |
Sep08 |
080821 |
2698 |
2849 |
2698 |
2824 |
+166 |
146 |
97 |
-270 |
Dec08 |
080821 |
2688 |
2850 |
2674 |
2841 |
+182 |
3,873 |
74,966 |
-364 |
Mar09 |
080821 |
2700 |
2844 |
2686 |
2836 |
+174 |
785 |
26,130 |
+266 |
May09 |
080821 |
2690 |
2841 |
2690 |
2833 |
+175 |
162 |
9,681 |
-15 |
Jul09 |
080821 |
2808 |
2844 |
2808 |
2838 |
+173 |
5 |
4,332 |
+0 |
Sep09 |
080821 |
2840 |
2844 |
2821 |
2839 |
+177 |
0 |
1,981 |
+0 |
Dec09 |
080821 |
2852 |
2853 |
2848 |
2848 |
+180 |
1 |
6,604 |
+1 |
Total Volume and Open Interest |
4,972 |
127,495 |
-382 |
Coffee "C"(ICE) |
Sep08 |
080821 |
138.00 |
141.30 |
137.85 |
139.85 |
+2.55 |
5,671 |
2,238 |
-6,759 |
Dec08 |
080821 |
141.75 |
145.35 |
141.65 |
143.65 |
+2.45 |
11,222 |
97,858 |
+3,103 |
Mar09 |
080821 |
145.50 |
148.95 |
145.50 |
147.35 |
+2.45 |
510 |
14,541 |
+402 |
May09 |
080821 |
149.20 |
151.10 |
149.20 |
149.65 |
+2.40 |
116 |
4,997 |
+41 |
Jul09 |
080821 |
151.90 |
151.90 |
151.85 |
151.90 |
+2.45 |
6 |
1,756 |
-5 |
Sep09 |
080821 |
154.55 |
155.00 |
153.55 |
154.10 |
+2.55 |
56 |
1,430 |
-82 |
Total Volume and Open Interest |
17,594 |
125,371 |
-3,296 |
Orange Juice(ICE) |
Sep08 |
080821 |
103.30 |
104.20 |
102.85 |
104.00 |
+0.80 |
1,420 |
6,834 |
-1,276 |
Nov08 |
080821 |
106.40 |
107.20 |
105.25 |
106.55 |
+0.55 |
1,585 |
17,616 |
+930 |
Jan09 |
080821 |
108.70 |
110.70 |
108.70 |
110.20 |
+0.60 |
37 |
2,664 |
-7 |
Mar09 |
080821 |
113.70 |
114.25 |
113.70 |
113.95 |
+0.75 |
34 |
3,423 |
+28 |
May09 |
080821 |
117.80 |
117.80 |
117.55 |
117.55 |
+0.75 |
2 |
628 |
+2 |
Jul09 |
080821 |
120.55 |
120.55 |
120.55 |
120.55 |
+0.75 |
0 |
78 |
+0 |
Total Volume and Open Interest |
3,078 |
31,265 |
-323 |
Sugar #11(ICE) |
Oct08 |
080821 |
13.78 |
14.34 |
13.70 |
14.14 |
+0.46 |
21,548 |
317,753 |
-335 |
Mar09 |
080821 |
15.10 |
15.63 |
15.09 |
15.53 |
+0.50 |
7,239 |
181,544 |
+249 |
May09 |
080821 |
15.22 |
15.70 |
15.20 |
15.59 |
+0.48 |
1,174 |
84,143 |
-93 |
Jul09 |
080821 |
15.26 |
15.66 |
15.22 |
15.57 |
+0.42 |
891 |
83,262 |
+156 |
Oct09 |
080821 |
15.55 |
15.81 |
15.51 |
15.74 |
+0.38 |
587 |
63,656 |
-1,195 |
Total Volume and Open Interest |
32,498 |
805,657 |
-933 |
London Cocoa(LCE) |
Sep08 |
080821 |
1494 |
1567 |
1491 |
1564 |
+82 |
541 |
55,271 |
-346 |
Dec08 |
080821 |
1502 |
1574 |
1501 |
1573 |
+80 |
3,544 |
61,044 |
-664 |
Mar09 |
080821 |
1502 |
1577 |
1502 |
1575 |
+80 |
515 |
41,418 |
-86 |
May09 |
080821 |
1507 |
1578 |
1507 |
1577 |
+80 |
94 |
20,509 |
-22 |
Jul09 |
080821 |
1515 |
1580 |
1514 |
1579 |
+79 |
0 |
7,567 |
+0 |
Sep09 |
080821 |
1519 |
1584 |
1518 |
1579 |
+79 |
0 |
1,713 |
+0 |
Dec09 |
080821 |
1582 |
1582 |
1582 |
1582 |
+79 |
0 |
2,021 |
+0 |
Total Volume and Open Interest |
5,317 |
194,173 |
+0 |
London Sugar(LCE) |
Oct08 |
080821 |
394.80 |
406.90 |
394.70 |
402.30 |
+10.00 |
1,233 |
23,862 |
-532 |
Dec08 |
080821 |
401.30 |
411.50 |
401.30 |
407.50 |
+9.20 |
593 |
12,842 |
+165 |
Mar09 |
080821 |
418.00 |
426.00 |
418.00 |
421.50 |
+6.90 |
461 |
16,400 |
+262 |
May09 |
080821 |
417.00 |
427.60 |
417.00 |
423.00 |
+6.20 |
57 |
4,260 |
+43 |
Aug09 |
080821 |
418.80 |
429.00 |
418.80 |
424.70 |
+6.20 |
20 |
4,973 |
+15 |
Total Volume and Open Interest |
2,365 |
65,967 |
-48 |
Cotton(ICE) |
Oct08 |
080821 |
66.00 |
67.71 |
66.00 |
67.53 |
+1.93 |
215 |
4,242 |
-85 |
Dec08 |
080821 |
68.50 |
70.28 |
68.23 |
69.84 |
+1.74 |
9,995 |
156,181 |
-1,817 |
Mar09 |
080821 |
73.50 |
74.98 |
73.46 |
74.76 |
+1.90 |
2,254 |
33,280 |
+751 |
May09 |
080821 |
76.31 |
77.10 |
76.31 |
76.69 |
+1.81 |
135 |
3,415 |
+24 |
Jul09 |
080821 |
78.20 |
78.29 |
77.87 |
78.29 |
+1.79 |
120 |
6,446 |
-26 |
Oct09 |
080821 |
80.73 |
80.73 |
80.73 |
80.73 |
+1.93 |
0 |
116 |
+0 |
Total Volume and Open Interest |
12,839 |
212,810 |
-1,117 |
Lumber(CME) |
Sep08 |
080821 |
268.5 |
269.7 |
261.3 |
264.5 |
-5.6 |
653 |
3,152 |
-13 |
Nov08 |
080821 |
253.0 |
253.1 |
244.2 |
248.2 |
-3.3 |
500 |
8,574 |
-29 |
Jan09 |
080821 |
265.0 |
265.1 |
259.5 |
262.7 |
-3.3 |
253 |
2,149 |
+31 |
Mar09 |
080821 |
268.0 |
268.0 |
266.0 |
266.0 |
-2.7 |
18 |
396 |
+8 |
Total Volume and Open Interest |
1,428 |
14,383 |
-3 |
Crude Oil(NYM) |
Oct08 |
080821 |
115.86 |
122.04 |
115.40 |
121.18 |
+5.62 |
274,859 |
310,285 |
+3,275 |
Nov08 |
080821 |
116.21 |
122.43 |
116.04 |
121.72 |
+5.69 |
51,906 |
107,324 |
+4,924 |
Dec08 |
080821 |
116.32 |
122.87 |
116.30 |
122.27 |
+5.76 |
48,937 |
179,870 |
+3,351 |
Jan09 |
080821 |
117.80 |
123.16 |
117.66 |
122.75 |
+5.85 |
6,289 |
44,115 |
+299 |
Feb09 |
080821 |
118.08 |
123.42 |
117.75 |
123.13 |
+5.94 |
3,267 |
17,341 |
-96 |
Mar09 |
080821 |
121.10 |
123.40 |
121.10 |
123.40 |
+6.02 |
2,633 |
16,885 |
-58 |
Apr09 |
080821 |
123.58 |
123.58 |
123.58 |
123.58 |
+6.09 |
1,582 |
14,167 |
+141 |
May09 |
080821 |
123.71 |
123.71 |
123.71 |
123.71 |
+6.16 |
1,930 |
15,296 |
-916 |
Jun09 |
080821 |
120.10 |
123.85 |
119.79 |
123.75 |
+6.23 |
2,267 |
55,723 |
+111 |
Jul09 |
080821 |
123.05 |
123.73 |
123.05 |
123.73 |
+6.30 |
423 |
18,319 |
+63 |
Aug09 |
080821 |
123.71 |
123.71 |
123.71 |
123.71 |
+6.37 |
1,137 |
9,822 |
+700 |
Sep09 |
080821 |
123.70 |
123.70 |
123.70 |
123.70 |
+6.45 |
174 |
11,726 |
+11 |
Oct09 |
080821 |
123.69 |
123.69 |
123.69 |
123.69 |
+6.53 |
136 |
6,689 |
-8 |
Nov09 |
080821 |
123.67 |
123.67 |
123.67 |
123.67 |
+6.60 |
74 |
4,519 |
+54 |
Dec09 |
080821 |
118.00 |
123.84 |
118.00 |
123.62 |
+6.64 |
15,681 |
114,289 |
+3,870 |
Jan10 |
080821 |
123.52 |
123.52 |
123.52 |
123.52 |
+6.67 |
600 |
11,507 |
+452 |
Total Volume and Open Interest |
426,850 |
1,190,358 |
-13,400 |
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 |
080821 |
115.975 |
122.075 |
115.425 |
121.175 |
+5.625 |
26,250 |
6,946 |
+568 |
Nov08 |
080821 |
116.625 |
122.400 |
116.625 |
121.725 |
+5.700 |
1,305 |
510 |
+182 |
Dec08 |
080821 |
116.400 |
122.825 |
116.375 |
122.275 |
+5.775 |
243 |
577 |
+71 |
Jan09 |
080821 |
122.750 |
122.750 |
122.750 |
122.750 |
+5.850 |
1 |
3 |
+0 |
Feb09 |
080821 |
123.125 |
123.125 |
123.125 |
123.125 |
+5.925 |
0 |
3 |
+0 |
Mar09 |
080821 |
123.400 |
123.400 |
123.400 |
123.400 |
+6.025 |
0 |
2 |
+0 |
Apr09 |
080821 |
123.575 |
123.575 |
123.575 |
123.575 |
+6.075 |
|
|
|
May09 |
080821 |
123.700 |
123.700 |
123.700 |
123.700 |
+6.150 |
|
|
|
Total Volume and Open Interest |
27,799 |
8,130 |
+821 |
Heating Oil(NYM) |
Sep08 |
080821 |
317.00 |
335.10 |
316.88 |
330.06 |
+13.71 |
26,430 |
29,570 |
-1,600 |
Oct08 |
080821 |
319.57 |
337.60 |
319.23 |
332.74 |
+13.61 |
25,723 |
45,859 |
+2,455 |
Nov08 |
080821 |
323.92 |
339.78 |
322.42 |
335.79 |
+13.61 |
6,007 |
23,916 |
+357 |
Dec08 |
080821 |
329.98 |
342.65 |
329.98 |
338.69 |
+13.56 |
6,683 |
21,313 |
-616 |
Jan09 |
080821 |
333.38 |
345.00 |
333.38 |
341.44 |
+13.56 |
1,823 |
17,690 |
+77 |
Feb09 |
080821 |
334.88 |
345.99 |
334.88 |
343.04 |
+13.71 |
520 |
5,979 |
-78 |
Mar09 |
080821 |
334.60 |
346.44 |
334.60 |
342.89 |
+13.91 |
895 |
8,557 |
-533 |
Apr09 |
080821 |
336.40 |
344.39 |
336.40 |
341.24 |
+14.26 |
714 |
3,582 |
+106 |
May09 |
080821 |
334.60 |
343.45 |
334.60 |
339.54 |
+14.51 |
198 |
2,269 |
+79 |
Jun09 |
080821 |
331.00 |
340.30 |
331.00 |
338.24 |
+14.71 |
674 |
21,674 |
+96 |
Jul09 |
080821 |
340.00 |
340.00 |
338.34 |
338.34 |
+14.86 |
69 |
2,725 |
-11 |
Aug09 |
080821 |
341.35 |
341.35 |
339.39 |
339.39 |
+14.96 |
22 |
1,814 |
-8 |
Total Volume and Open Interest |
70,607 |
220,025 |
-1 |
Gasoline(NYMEX) |
Sep08 |
080821 |
291.03 |
306.45 |
290.00 |
304.52 |
+13.49 |
26,986 |
41,506 |
-2,751 |
Oct08 |
080821 |
281.91 |
297.27 |
281.00 |
295.38 |
+13.73 |
30,984 |
68,957 |
+2,833 |
Nov08 |
080821 |
282.52 |
296.82 |
282.52 |
295.53 |
+13.93 |
11,230 |
29,792 |
-379 |
Dec08 |
080821 |
288.44 |
297.69 |
288.13 |
296.58 |
+13.98 |
7,473 |
30,016 |
+745 |
Jan09 |
080821 |
297.60 |
298.58 |
296.64 |
298.58 |
+13.98 |
1,025 |
12,251 |
-108 |
Feb09 |
080821 |
301.37 |
301.37 |
299.03 |
300.93 |
+13.98 |
619 |
6,311 |
+192 |
Mar09 |
080821 |
300.00 |
303.58 |
300.00 |
303.58 |
+13.98 |
374 |
3,508 |
-223 |
Apr09 |
080821 |
310.00 |
319.48 |
310.00 |
319.48 |
+14.08 |
0 |
9,208 |
+0 |
May09 |
080821 |
310.00 |
320.48 |
310.00 |
320.48 |
+14.03 |
0 |
4,585 |
+0 |
Jun09 |
080821 |
310.00 |
320.33 |
310.00 |
320.33 |
+14.03 |
0 |
5,249 |
+0 |
Total Volume and Open Interest |
78,773 |
226,610 |
+269 |
e-miNY RBOB Gasoline(NYM) |
Sep08 |
080821 |
304.52 |
304.52 |
304.52 |
304.52 |
+13.49 |
|
|
|
Oct08 |
080821 |
295.38 |
295.38 |
295.38 |
295.38 |
+13.73 |
|
|
|
Nov08 |
080821 |
295.53 |
295.53 |
295.53 |
295.53 |
+13.93 |
|
|
|
Dec08 |
080821 |
296.58 |
296.58 |
296.58 |
296.58 |
+13.98 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep08 |
080821 |
8.108 |
8.388 |
8.015 |
8.252 |
+0.175 |
57,870 |
42,506 |
-6,849 |
Oct08 |
080821 |
8.205 |
8.490 |
8.124 |
8.359 |
+0.183 |
19,726 |
126,796 |
+1,215 |
Nov08 |
080821 |
8.575 |
8.848 |
8.480 |
8.726 |
+0.180 |
9,978 |
80,987 |
+1,982 |
Dec08 |
080821 |
9.083 |
9.202 |
8.902 |
9.094 |
+0.168 |
4,212 |
50,340 |
+530 |
Jan09 |
080821 |
9.181 |
9.423 |
9.110 |
9.324 |
+0.153 |
3,975 |
64,923 |
-273 |
Feb09 |
080821 |
9.241 |
9.450 |
9.210 |
9.349 |
+0.153 |
638 |
22,851 |
+52 |
Mar09 |
080821 |
9.145 |
9.280 |
8.990 |
9.179 |
+0.153 |
2,424 |
62,261 |
+317 |
Apr09 |
080821 |
8.785 |
8.910 |
8.702 |
8.834 |
+0.131 |
2,482 |
65,066 |
+713 |
May09 |
080821 |
8.765 |
8.901 |
8.694 |
8.825 |
+0.131 |
482 |
41,862 |
-88 |
Jun09 |
080821 |
8.820 |
8.942 |
8.820 |
8.920 |
+0.131 |
123 |
17,742 |
+17 |
Jul09 |
080821 |
8.925 |
9.050 |
8.891 |
9.032 |
+0.131 |
163 |
16,478 |
+24 |
Aug09 |
080821 |
9.050 |
9.120 |
9.050 |
9.102 |
+0.131 |
96 |
16,730 |
-59 |
Sep09 |
080821 |
9.060 |
9.160 |
9.060 |
9.134 |
+0.131 |
281 |
14,369 |
-39 |
Oct09 |
080821 |
9.065 |
9.278 |
9.065 |
9.214 |
+0.131 |
924 |
30,766 |
+78 |
Nov09 |
080821 |
9.400 |
9.570 |
9.360 |
9.504 |
+0.126 |
154 |
16,088 |
-21 |
Dec09 |
080821 |
9.760 |
9.939 |
9.710 |
9.844 |
+0.121 |
123 |
24,794 |
+0 |
Total Volume and Open Interest |
109,869 |
904,170 |
-3,087 |
Brent Crude Oil(ICE) |
Oct08 |
080821 |
114.75 |
120.93 |
114.55 |
120.16 |
+5.80 |
96,435 |
92,202 |
+675 |
Nov08 |
080821 |
116.55 |
122.21 |
116.00 |
121.47 |
+5.74 |
41,109 |
104,692 |
+4,433 |
Dec08 |
080821 |
117.73 |
123.31 |
117.33 |
122.62 |
+5.74 |
25,325 |
71,768 |
+2,498 |
Jan09 |
080821 |
118.68 |
124.17 |
118.37 |
123.56 |
+5.76 |
8,337 |
26,225 |
+483 |
Feb09 |
080821 |
119.10 |
124.85 |
119.10 |
124.26 |
+5.77 |
5,257 |
22,373 |
+32 |
Mar09 |
080821 |
121.33 |
125.32 |
121.29 |
124.73 |
+5.79 |
3,254 |
15,105 |
-74 |
Apr09 |
080821 |
121.56 |
125.58 |
121.56 |
124.99 |
+5.83 |
1,582 |
16,830 |
+209 |
May09 |
080821 |
121.80 |
125.75 |
121.75 |
125.16 |
+5.90 |
967 |
13,742 |
+124 |
Jun09 |
080821 |
120.73 |
125.86 |
120.73 |
125.29 |
+6.01 |
1,487 |
28,916 |
-294 |
Jul09 |
080821 |
125.10 |
125.45 |
125.10 |
125.45 |
+6.07 |
387 |
8,285 |
+22 |
Aug09 |
080821 |
125.57 |
125.57 |
125.57 |
125.57 |
+6.08 |
97 |
4,343 |
+0 |
Sep09 |
080821 |
125.70 |
125.70 |
125.70 |
125.70 |
+6.16 |
161 |
6,298 |
+128 |
Oct09 |
080821 |
125.83 |
125.83 |
125.83 |
125.83 |
+6.19 |
70 |
2,841 |
-156 |
Nov09 |
080821 |
125.82 |
125.82 |
125.82 |
125.82 |
+6.18 |
48 |
4,762 |
-113 |
Total Volume and Open Interest |
190,383 |
528,770 |
+7,110 |
Gas Oil(ICE) |
Sep08 |
080821 |
1034.25 |
1079.50 |
1026.25 |
1069.50 |
+65.50 |
28,334 |
61,824 |
-3,019 |
Oct08 |
080821 |
1041.00 |
1087.50 |
1033.75 |
1077.75 |
+66.25 |
15,934 |
58,492 |
+782 |
Nov08 |
080821 |
1047.50 |
1093.75 |
1041.00 |
1084.75 |
+66.75 |
5,191 |
23,865 |
-776 |
Dec08 |
080821 |
1053.25 |
1100.75 |
1049.00 |
1091.75 |
+67.50 |
8,276 |
44,423 |
-87 |
Jan09 |
080821 |
1065.25 |
1107.75 |
1065.25 |
1100.50 |
+68.00 |
4,074 |
33,921 |
+717 |
Feb09 |
080821 |
1066.50 |
1110.00 |
1064.75 |
1107.00 |
+68.50 |
1,522 |
12,977 |
+75 |
Mar09 |
080821 |
1073.75 |
1112.50 |
1073.75 |
1109.50 |
+68.75 |
637 |
11,125 |
-190 |
Apr09 |
080821 |
1096.25 |
1111.75 |
1096.25 |
1109.25 |
+69.25 |
147 |
5,755 |
-376 |
May09 |
080821 |
1110.50 |
1110.50 |
1107.25 |
1108.50 |
+69.75 |
173 |
8,742 |
+290 |
Jun09 |
080821 |
1075.25 |
1110.50 |
1074.25 |
1108.25 |
+70.25 |
1,760 |
24,454 |
+212 |
Total Volume and Open Interest |
76,621 |
334,826 |
+14 |
Ethanol(CBOT) |
Aug08 |
080805 |
2.220 |
2.220 |
2.189 |
2.189 |
-0.056 |
8 |
192 |
+1 |
Sep08 |
080821 |
2.350 |
2.410 |
2.340 |
2.398 |
+0.120 |
45 |
143 |
-8 |
Oct08 |
080821 |
2.340 |
2.380 |
2.340 |
2.376 |
+0.096 |
19 |
231 |
+8 |
Nov08 |
080821 |
2.350 |
2.380 |
2.340 |
2.377 |
+0.107 |
66 |
236 |
-17 |
Dec08 |
080821 |
2.350 |
2.380 |
2.340 |
2.377 |
+0.106 |
55 |
169 |
-13 |
Jan09 |
080821 |
2.350 |
2.380 |
2.340 |
2.365 |
+0.101 |
42 |
125 |
-28 |
Feb09 |
080821 |
2.331 |
2.365 |
2.331 |
2.356 |
+0.080 |
0 |
111 |
+1 |
Mar09 |
080821 |
2.331 |
2.375 |
2.331 |
2.360 |
+0.085 |
2 |
151 |
+5 |
Total Volume and Open Interest |
258 |
2,418 |
-39 |
WTI Crude Oil(ICE) |
Oct08 |
080821 |
115.93 |
122.00 |
115.92 |
121.18 |
+5.62 |
85,295 |
81,845 |
-964 |
Nov08 |
080821 |
117.16 |
122.41 |
116.40 |
121.72 |
+5.69 |
22,233 |
34,041 |
+1,043 |
Dec08 |
080821 |
116.96 |
122.88 |
116.95 |
122.27 |
+5.76 |
21,026 |
86,074 |
+189 |
Jan09 |
080821 |
117.76 |
123.00 |
117.76 |
122.75 |
+5.85 |
2,183 |
12,625 |
-272 |
Feb09 |
080821 |
118.36 |
123.42 |
118.36 |
123.13 |
+5.94 |
1,026 |
7,946 |
+13 |
Mar09 |
080821 |
120.00 |
123.40 |
120.00 |
123.40 |
+6.02 |
181 |
6,877 |
+32 |
Apr09 |
080821 |
121.11 |
123.58 |
121.11 |
123.58 |
+6.09 |
99 |
8,282 |
+50 |
May09 |
080821 |
123.71 |
123.71 |
123.71 |
123.71 |
+6.16 |
89 |
5,087 |
-2 |
Jun09 |
080821 |
121.36 |
124.05 |
121.36 |
123.75 |
+6.23 |
617 |
24,921 |
-567 |
Jul09 |
080821 |
123.73 |
123.73 |
123.73 |
123.73 |
+6.30 |
0 |
2,378 |
+44 |
Aug09 |
080821 |
123.71 |
123.71 |
123.71 |
123.71 |
+6.37 |
0 |
1,931 |
+0 |
Sep09 |
080821 |
123.70 |
123.70 |
123.70 |
123.70 |
+6.45 |
0 |
5,507 |
+100 |
Oct09 |
080821 |
123.69 |
123.69 |
123.69 |
123.69 |
+6.53 |
0 |
1,306 |
+100 |
Nov09 |
080821 |
123.67 |
123.67 |
123.67 |
123.67 |
+6.60 |
0 |
4,516 |
+0 |
Dec09 |
080821 |
117.99 |
123.68 |
117.99 |
123.62 |
+6.64 |
6,587 |
71,985 |
-1,798 |
Jan10 |
080821 |
123.52 |
123.52 |
123.52 |
123.52 |
+6.67 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
142,641 |
475,921 |
-1,615 |
US Dollar Index(ICE) |
Sep08 |
080821 |
77.015 |
77.025 |
76.155 |
76.330 |
-0.765 |
4,039 |
39,252 |
-150 |
Dec08 |
080821 |
77.380 |
77.380 |
76.550 |
76.745 |
-0.765 |
123 |
2,216 |
+19 |
Mar09 |
080821 |
77.230 |
77.230 |
77.135 |
77.135 |
-0.765 |
3 |
103 |
-3 |
Total Volume and Open Interest |
4,165 |
41,612 |
-134 |
Australian Dollar(CME) |
Sep08 |
080821 |
87.01 |
87.82 |
86.21 |
87.64 |
+0.77 |
37,820 |
74,527 |
+599 |
Dec08 |
080821 |
86.10 |
87.06 |
85.36 |
86.75 |
+0.77 |
58 |
1,906 |
+27 |
Mar09 |
080821 |
85.92 |
85.93 |
84.69 |
85.93 |
+0.77 |
0 |
538 |
+0 |
Total Volume and Open Interest |
37,878 |
76,993 |
+626 |
British Pound(CME) |
Sep08 |
080821 |
185.77 |
187.56 |
185.75 |
187.21 |
+1.42 |
70,986 |
102,738 |
-2,374 |
Dec08 |
080821 |
184.86 |
186.35 |
184.63 |
186.02 |
+1.41 |
418 |
2,305 |
-20 |
Mar09 |
080821 |
184.87 |
184.87 |
183.46 |
184.87 |
+1.41 |
1 |
1,101 |
+1 |
Total Volume and Open Interest |
71,605 |
107,328 |
-2,593 |
Canadian Dollar(CME) |
Sep08 |
080821 |
94.30 |
95.97 |
94.24 |
95.61 |
+1.52 |
39,434 |
113,097 |
-156 |
Dec08 |
080821 |
94.24 |
95.88 |
94.19 |
95.54 |
+1.51 |
432 |
8,610 |
+42 |
Mar09 |
080821 |
94.35 |
95.68 |
94.05 |
95.56 |
+1.51 |
4 |
1,554 |
-5 |
Jun09 |
080821 |
95.63 |
95.63 |
94.12 |
95.63 |
+1.51 |
20 |
1,302 |
+0 |
Total Volume and Open Interest |
39,951 |
126,778 |
-87 |
Japanese Yen(CME) |
Sep08 |
080821 |
91.16 |
92.59 |
91.14 |
92.18 |
+0.99 |
105,524 |
183,431 |
-2,550 |
Dec08 |
080821 |
91.80 |
93.07 |
91.68 |
92.68 |
+0.98 |
144 |
23,098 |
+52 |
Mar09 |
080821 |
92.94 |
93.45 |
92.27 |
93.24 |
+0.97 |
0 |
548 |
+0 |
Total Volume and Open Interest |
105,668 |
210,484 |
-2,498 |
Swiss Franc(CME) |
Sep08 |
080821 |
90.98 |
92.25 |
90.95 |
91.93 |
+0.94 |
62,254 |
61,302 |
+1,693 |
Dec08 |
080821 |
91.64 |
92.31 |
91.05 |
92.00 |
+0.94 |
43 |
1,908 |
-3 |
Mar09 |
080821 |
91.90 |
92.26 |
91.18 |
92.12 |
+0.94 |
0 |
515 |
+0 |
Total Volume and Open Interest |
62,297 |
63,771 |
+1,690 |
EuroFX(CME) |
Sep08 |
080821 |
147.25 |
148.85 |
147.14 |
148.57 |
+1.39 |
216,892 |
144,944 |
-2,009 |
Dec08 |
080821 |
146.58 |
148.12 |
146.45 |
147.85 |
+1.37 |
1,308 |
5,594 |
+187 |
Mar09 |
080821 |
146.61 |
147.20 |
145.84 |
147.19 |
+1.35 |
5 |
621 |
-1 |
Total Volume and Open Interest |
218,205 |
151,645 |
-1,823 |
Mexican Peso(CME) |
Sep08 |
080821 |
982.2 |
987.8 |
981.5 |
986.5 |
+4.8 |
18,283 |
88,481 |
-1,122 |
Oct08 |
080821 |
979.8 |
979.8 |
975.2 |
979.8 |
+4.5 |
|
|
|
Total Volume and Open Interest |
20,368 |
105,129 |
-1,118 |
Brazilian Real(CME) |
Sep08 |
080821 |
619.50 |
619.50 |
615.80 |
619.50 |
+3.70 |
14 |
2,895 |
-8 |
Oct08 |
080821 |
614.80 |
614.80 |
611.10 |
614.80 |
+3.70 |
|
|
|
Nov08 |
080821 |
609.70 |
609.70 |
606.00 |
609.70 |
+3.70 |
|
|
|
Dec08 |
080821 |
605.40 |
605.40 |
601.70 |
605.40 |
+3.70 |
5 |
117 |
+4 |
Total Volume and Open Interest |
19 |
3,558 |
-4 |
30-Year T-Bonds(CBOT) |
Sep08 |
080821 |
118~000 |
118~100 |
117~110 |
117~240 |
-0~100 |
276,776 |
784,803 |
-30,125 |
Dec08 |
080821 |
117~040 |
117~130 |
116~150 |
116~280 |
-0~090 |
53,577 |
83,138 |
+34,978 |
Mar09 |
080821 |
115~270 |
116~030 |
115~190 |
115~250 |
-0~100 |
1 |
27 |
+0 |
Total Volume and Open Interest |
330,355 |
867,985 |
+4,853 |
10-Year T-Notes(CBOT) |
Sep08 |
080821 |
116~190 |
116~275 |
116~040 |
116~100 |
-0~110 |
778,772 |
1,685,374 |
-56,916 |
Dec08 |
080821 |
115~120 |
115~195 |
114~280 |
115~020 |
-0~115 |
75,234 |
199,453 |
+37,551 |
Mar09 |
080821 |
114~020 |
114~135 |
114~020 |
114~020 |
-0~115 |
|
|
|
Total Volume and Open Interest |
854,006 |
1,884,827 |
-19,365 |
5-Year T-Notes(CBOT) |
Sep08 |
080821 |
112~076 |
112~076 |
112~041 |
112~042 |
-0~036 |
475,547 |
0 |
+0 |
Dec08 |
080821 |
112~004 |
112~004 |
111~098 |
111~098 |
-0~036 |
73,893 |
0 |
+0 |
Mar09 |
080821 |
111~083 |
111~119 |
111~083 |
111~083 |
-0~036 |
|
|
|
Total Volume and Open Interest |
633,825 |
1,627,242 |
+8,698 |
2 Year T-Notes(CBOT) |
Sep08 |
080821 |
106~071 |
106~084 |
106~052 |
106~056 |
-0~016 |
340,502 |
817,536 |
-27,185 |
Dec08 |
080821 |
106~024 |
106~036 |
106~006 |
106~007 |
-0~019 |
64,449 |
126,861 |
+41,473 |
Mar09 |
080821 |
106~007 |
106~026 |
106~007 |
106~007 |
-0~019 |
|
|
|
Total Volume and Open Interest |
404,951 |
944,397 |
+14,288 |
Eurodollars(CME) |
Sep08 |
080821 |
97.173 |
97.180 |
97.160 |
97.173 |
unch |
156,687 |
1,449,555 |
-5,632 |
Dec08 |
080821 |
97.030 |
97.070 |
96.995 |
97.015 |
-0.030 |
236,662 |
1,716,129 |
-3,040 |
Mar09 |
080821 |
97.070 |
97.135 |
97.025 |
97.045 |
-0.050 |
294,618 |
1,468,473 |
+25,033 |
Jun09 |
080821 |
96.965 |
97.035 |
96.900 |
96.920 |
-0.060 |
315,533 |
1,214,568 |
-2,462 |
Sep09 |
080821 |
96.760 |
96.830 |
96.680 |
96.705 |
-0.065 |
313,854 |
1,026,414 |
+7,638 |
Dec09 |
080821 |
96.475 |
96.545 |
96.380 |
96.415 |
-0.065 |
204,132 |
825,699 |
+18,442 |
Mar10 |
080821 |
96.250 |
96.310 |
96.150 |
96.190 |
-0.060 |
132,131 |
581,787 |
+7,609 |
Jun10 |
080821 |
96.015 |
96.085 |
95.930 |
95.970 |
-0.060 |
89,937 |
305,429 |
+1,304 |
Sep10 |
080821 |
95.845 |
95.890 |
95.745 |
95.795 |
-0.050 |
42,973 |
217,358 |
-1,586 |
Dec10 |
080821 |
95.690 |
95.725 |
95.590 |
95.645 |
-0.040 |
43,818 |
198,247 |
-118 |
Mar11 |
080821 |
95.615 |
95.640 |
95.510 |
95.565 |
-0.035 |
35,438 |
160,541 |
-2,169 |
Jun11 |
080821 |
95.540 |
95.555 |
95.435 |
95.485 |
-0.035 |
36,356 |
144,546 |
+217 |
Sep11 |
080821 |
95.500 |
95.500 |
95.385 |
95.430 |
-0.035 |
16,072 |
109,370 |
+2,119 |
Dec11 |
080821 |
95.415 |
95.435 |
95.330 |
95.370 |
-0.035 |
11,260 |
96,109 |
+301 |
Mar12 |
080821 |
95.410 |
95.410 |
95.300 |
95.335 |
-0.040 |
11,449 |
103,744 |
+2,088 |
Jun12 |
080821 |
95.330 |
95.355 |
95.250 |
95.280 |
-0.040 |
11,259 |
78,323 |
+2,227 |
Sep12 |
080821 |
95.280 |
95.310 |
95.200 |
95.230 |
-0.040 |
8,679 |
59,977 |
+621 |
Dec12 |
080821 |
95.230 |
95.255 |
95.145 |
95.175 |
-0.040 |
6,390 |
77,640 |
+1,252 |
Total Volume and Open Interest |
1,800,184 |
9,969,654 |
+0 |
30 Day Federal Funds(CBOT) |
Aug08 |
080821 |
97.995 |
97.997 |
97.993 |
97.995 |
unch |
1,212 |
107,285 |
-864 |
Sep08 |
080821 |
97.990 |
98.000 |
97.985 |
97.990 |
unch |
5,557 |
71,601 |
-1,159 |
Oct08 |
080821 |
97.975 |
97.980 |
97.965 |
97.975 |
unch |
9,412 |
114,289 |
+1,840 |
Nov08 |
080821 |
97.950 |
97.955 |
97.935 |
97.940 |
-0.010 |
14,755 |
144,456 |
-770 |
Dec08 |
080821 |
97.960 |
97.965 |
97.935 |
97.945 |
-0.010 |
10,243 |
74,305 |
-878 |
Jan09 |
080821 |
97.940 |
97.940 |
97.915 |
97.920 |
-0.015 |
7,961 |
36,492 |
+368 |
Total Volume and Open Interest |
58,258 |
595,350 |
-270 |
30 Day Fed Funds(e-CBOT) |
Aug08 |
080821 |
97.995 |
97.997 |
97.993 |
97.995 |
unch |
1,152 |
107,285 |
-824 |
Sep08 |
080821 |
97.990 |
98.000 |
97.985 |
97.990 |
+0.005 |
5,497 |
71,602 |
-1,153 |
Oct08 |
080821 |
97.975 |
97.980 |
97.965 |
97.975 |
+0.005 |
9,272 |
114,285 |
+2,040 |
Nov08 |
080821 |
97.950 |
97.955 |
97.935 |
97.945 |
unch |
14,579 |
144,444 |
-780 |
Dec08 |
080821 |
97.960 |
97.965 |
97.935 |
97.950 |
-0.005 |
10,242 |
74,305 |
-615 |
Jan09 |
080821 |
97.940 |
97.940 |
97.915 |
97.920 |
-0.015 |
7,961 |
36,492 |
+368 |
Total Volume and Open Interest |
57,821 |
589,991 |
-171 |
3-Mth Euro-Yen(CME) |
Sep08 |
080821 |
99.160 |
99.160 |
99.160 |
99.160 |
unch |
1,600 |
9,102 |
+929 |
Dec08 |
080821 |
99.225 |
99.225 |
99.220 |
99.225 |
-0.005 |
0 |
3,123 |
-300 |
Mar09 |
080821 |
99.270 |
99.270 |
99.270 |
99.270 |
unch |
0 |
2,103 |
+0 |
Jun09 |
080821 |
99.250 |
99.250 |
99.250 |
99.250 |
+0.010 |
0 |
476 |
+0 |
Sep09 |
080821 |
99.185 |
99.185 |
99.185 |
99.185 |
unch |
0 |
510 |
+0 |
Dec09 |
080821 |
99.120 |
99.120 |
99.120 |
99.120 |
+0.005 |
0 |
1 |
+0 |
Mar10 |
080821 |
99.010 |
99.010 |
99.010 |
99.010 |
+0.005 |
|
|
|
Jun10 |
080821 |
98.960 |
98.960 |
98.960 |
98.960 |
+0.005 |
|
|
|
Sep10 |
080821 |
98.915 |
98.915 |
98.915 |
98.915 |
+0.015 |
|
|
|
Dec10 |
080821 |
99.010 |
99.010 |
99.010 |
99.010 |
+0.015 |
|
|
|
Total Volume and Open Interest |
1,600 |
15,315 |
+629 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080821 |
99.17 |
99.17 |
99.16 |
99.17 |
+0.00 |
3,871 |
23,327 |
+1,891 |
Dec08 |
080821 |
99.23 |
99.23 |
99.21 |
99.22 |
unch |
879 |
17,361 |
-1,085 |
Mar09 |
080821 |
99.27 |
99.28 |
99.26 |
99.26 |
unch |
2,971 |
11,409 |
+1,411 |
Jun09 |
080821 |
99.25 |
99.25 |
99.24 |
99.24 |
+0.01 |
1,947 |
5,423 |
+1,019 |
Sep09 |
080821 |
99.18 |
99.19 |
99.18 |
99.18 |
+0.01 |
0 |
1,893 |
-30 |
Dec09 |
080821 |
99.12 |
99.12 |
99.12 |
99.12 |
+0.01 |
0 |
525 |
+0 |
Mar10 |
080821 |
99.01 |
99.01 |
99.01 |
99.01 |
+0.01 |
0 |
450 |
+0 |
Jun10 |
080821 |
98.96 |
98.96 |
98.96 |
98.96 |
+0.01 |
0 |
450 |
+0 |
Total Volume and Open Interest |
9,668 |
65,000 |
+3,206 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080821 |
137.68 |
138.05 |
137.68 |
137.99 |
+0.35 |
899 |
20,761 |
-82 |
Dec08 |
080821 |
137.86 |
137.86 |
137.86 |
137.86 |
+0.35 |
|
|
|
Mar09 |
080821 |
137.86 |
137.86 |
137.86 |
137.86 |
+0.35 |
|
|
|
Total Volume and Open Interest |
899 |
20,761 |
-82 |
Euro-Bund(EUREX) |
Sep08 |
080821 |
114.69 |
114.82 |
114.03 |
114.15 |
-0.39 |
797,057 |
1,229,408 |
-38,608 |
Dec08 |
080821 |
114.51 |
114.53 |
113.80 |
113.86 |
-0.38 |
8,166 |
15,694 |
+6,758 |
Mar09 |
080821 |
114.05 |
114.05 |
114.05 |
114.05 |
-0.39 |
40 |
0 |
+0 |
Total Volume and Open Interest |
805,263 |
1,245,102 |
-31,850 |
Euro-Bobl(EUREX) |
Sep08 |
080821 |
108.86 |
108.96 |
108.31 |
108.39 |
-0.38 |
522,035 |
996,610 |
-20,548 |
Dec08 |
080821 |
108.99 |
108.99 |
108.50 |
108.56 |
-0.39 |
12,321 |
17,128 |
+3,233 |
Mar09 |
080821 |
108.39 |
108.39 |
108.39 |
108.39 |
-0.39 |
|
|
|
Total Volume and Open Interest |
534,356 |
1,013,738 |
-17,315 |
3-Mth Euribor(EUREX) |
Sep08 |
080821 |
95.030 |
95.030 |
95.025 |
95.025 |
unch |
1,369 |
25,289 |
+958 |
Dec08 |
080821 |
94.980 |
94.980 |
94.950 |
94.950 |
-0.020 |
467 |
9,454 |
-47 |
Mar09 |
080821 |
95.325 |
95.325 |
95.250 |
95.255 |
-0.050 |
360 |
2,640 |
-209 |
Total Volume and Open Interest |
3,051 |
43,963 |
+904 |
Long Gilt(LIFFE) |
Sep08 |
080821 |
109~11 |
109~23 |
109~03 |
109~08 |
-0~01 |
66,820 |
346,690 |
-212 |
Dec08 |
080821 |
111~09 |
111~16 |
111~01 |
111~04 |
-0~02 |
87 |
127 |
+77 |
Total Volume and Open Interest |
66,907 |
346,817 |
-135 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080821 |
94.25 |
94.25 |
94.21 |
94.22 |
-0.02 |
43,749 |
394,452 |
-10,839 |
Dec08 |
080821 |
94.33 |
94.36 |
94.24 |
94.26 |
-0.06 |
32,769 |
488,146 |
+4,563 |
Mar09 |
080821 |
94.85 |
94.88 |
94.71 |
94.74 |
-0.10 |
54,735 |
517,462 |
+2,525 |
Jun09 |
080821 |
95.03 |
95.06 |
94.90 |
94.93 |
-0.08 |
40,376 |
402,815 |
+2,311 |
Sep09 |
080821 |
95.07 |
95.10 |
94.96 |
94.99 |
-0.07 |
48,684 |
255,902 |
+4,475 |
Dec09 |
080821 |
95.00 |
95.03 |
94.86 |
94.90 |
-0.08 |
20,811 |
235,243 |
+2,887 |
Total Volume and Open Interest |
259,275 |
2,601,132 |
+12,812 |
3-Mth Euribor(LIFFE) |
Sep08 |
080821 |
95.030 |
95.035 |
95.020 |
95.025 |
unch |
44,651 |
702,147 |
+8,236 |
Dec08 |
080821 |
94.975 |
95.000 |
94.935 |
94.950 |
-0.020 |
82,528 |
632,414 |
+3,919 |
Mar09 |
080821 |
95.340 |
95.380 |
95.240 |
95.255 |
-0.050 |
123,995 |
523,334 |
+1,058 |
Total Volume and Open Interest |
634,722 |
3,533,236 |
+6,632 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080821 |
92.73 |
92.78 |
92.73 |
92.78 |
+0.03 |
11,786 |
444,479 |
+6,205 |
Dec08 |
080821 |
93.00 |
93.08 |
92.99 |
93.08 |
+0.06 |
13,355 |
393,451 |
+2,171 |
Mar09 |
080821 |
93.21 |
93.31 |
93.19 |
93.31 |
+0.09 |
13,040 |
182,127 |
+4,049 |
Jun09 |
080821 |
93.30 |
93.40 |
93.28 |
93.40 |
+0.09 |
8,247 |
135,267 |
-1,067 |
Sep09 |
080821 |
93.35 |
93.46 |
93.33 |
93.46 |
+0.10 |
5,293 |
68,609 |
+1,442 |
Dec09 |
080821 |
93.36 |
93.47 |
93.36 |
93.47 |
+0.10 |
1,942 |
51,240 |
-7 |
Mar10 |
080821 |
93.38 |
93.49 |
93.38 |
93.48 |
+0.10 |
392 |
21,424 |
-272 |
Jun10 |
080821 |
93.49 |
93.49 |
93.48 |
93.48 |
+0.10 |
257 |
12,760 |
+173 |
Sep10 |
080821 |
93.46 |
93.48 |
93.46 |
93.48 |
+0.12 |
254 |
3,149 |
+180 |
Dec10 |
080821 |
93.39 |
93.46 |
93.39 |
93.46 |
+0.12 |
56 |
1,923 |
+51 |
Total Volume and Open Interest |
54,740 |
1,315,902 |
+12,991 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080821 |
94.17 |
94.30 |
94.17 |
94.30 |
+0.11 |
31,327 |
470,203 |
+6,092 |
Dec08 |
080821 |
94.31 |
94.31 |
94.31 |
94.31 |
+0.12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
31,327 |
470,204 |
+6,092 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080821 |
94.27 |
94.40 |
94.25 |
94.40 |
+0.12 |
79,083 |
711,874 |
+22,141 |
Dec08 |
080821 |
94.46 |
94.46 |
94.46 |
94.46 |
+0.11 |
|
|
|
Total Volume and Open Interest |
79,083 |
711,874 |
+22,141 |
Gold(CMX) |
Aug08 |
080821 |
825.8 |
835.6 |
825.8 |
833.0 |
+22.7 |
87 |
194 |
-46 |
Oct08 |
080821 |
815.2 |
841.1 |
814.9 |
835.0 |
+22.6 |
4,751 |
31,492 |
-484 |
Dec08 |
080821 |
818.6 |
845.0 |
816.6 |
839.0 |
+22.7 |
126,543 |
227,924 |
+2,457 |
Feb09 |
080821 |
827.5 |
847.0 |
827.5 |
843.5 |
+22.9 |
846 |
22,636 |
-345 |
Apr09 |
080821 |
833.0 |
847.6 |
833.0 |
847.6 |
+23.1 |
486 |
15,835 |
-327 |
Jun09 |
080821 |
835.0 |
855.0 |
835.0 |
851.7 |
+23.3 |
181 |
21,590 |
-30 |
Aug09 |
080821 |
854.0 |
856.0 |
852.0 |
856.0 |
+23.4 |
217 |
12,104 |
+75 |
Oct09 |
080821 |
860.3 |
860.3 |
860.3 |
860.3 |
+23.4 |
11 |
2,650 |
+50 |
Dec09 |
080821 |
844.7 |
870.0 |
844.7 |
864.8 |
+23.6 |
605 |
13,689 |
+352 |
Feb10 |
080821 |
869.6 |
869.6 |
869.6 |
869.6 |
+23.7 |
300 |
402 |
+300 |
Apr10 |
080821 |
874.5 |
874.5 |
874.5 |
874.5 |
+23.9 |
10 |
35 |
+10 |
Jun10 |
080821 |
879.9 |
879.9 |
879.9 |
879.9 |
+24.1 |
0 |
3,437 |
+0 |
Total Volume and Open Interest |
134,973 |
374,968 |
+2,000 |
Silver(CMX) |
Sep08 |
080821 |
1326.0 |
1387.5 |
1318.5 |
1372.7 |
+68.7 |
30,683 |
36,654 |
-3,940 |
Dec08 |
080821 |
1338.5 |
1398.0 |
1331.0 |
1384.3 |
+69.0 |
10,344 |
57,695 |
+1,422 |
Mar09 |
080821 |
1354.5 |
1402.0 |
1354.5 |
1395.9 |
+69.2 |
1,307 |
9,348 |
+555 |
May09 |
080821 |
1409.0 |
1409.0 |
1403.3 |
1403.3 |
+69.4 |
93 |
5,197 |
+64 |
Jul09 |
080821 |
1410.7 |
1410.7 |
1410.7 |
1410.7 |
+69.6 |
739 |
6,390 |
-121 |
Sep09 |
080821 |
1417.8 |
1417.8 |
1417.8 |
1417.8 |
+69.8 |
6 |
1,756 |
+0 |
Dec09 |
080821 |
1409.0 |
1428.9 |
1409.0 |
1428.9 |
+70.0 |
40 |
7,468 |
+31 |
Total Volume and Open Interest |
43,290 |
133,072 |
-1,956 |
Platinum(NYMEX) |
Oct08 |
080821 |
1376.9 |
1469.9 |
1362.0 |
1458.8 |
+89.9 |
2,003 |
11,599 |
-104 |
Jan09 |
080821 |
1405.0 |
1473.5 |
1405.0 |
1466.8 |
+89.1 |
24 |
881 |
+22 |
Apr09 |
080821 |
1475.8 |
1475.8 |
1475.8 |
1475.8 |
+89.1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,027 |
12,481 |
-82 |
Palladium(NYMEX) |
Sep08 |
080821 |
287.00 |
297.00 |
284.40 |
289.15 |
+10.60 |
2,030 |
7,792 |
-882 |
Dec08 |
080821 |
287.00 |
298.55 |
287.00 |
291.70 |
+10.75 |
1,525 |
5,749 |
+1,066 |
Mar09 |
080821 |
299.90 |
300.00 |
295.35 |
295.35 |
+10.75 |
0 |
60 |
+0 |
Total Volume and Open Interest |
3,555 |
13,601 |
+184 |
Copper(CMX) |
Sep08 |
080821 |
341.50 |
356.25 |
341.30 |
354.60 |
+14.90 |
11,294 |
26,278 |
-2,188 |
Dec08 |
080821 |
341.15 |
355.55 |
340.95 |
353.85 |
+14.30 |
6,048 |
44,618 |
+517 |
Mar09 |
080821 |
347.00 |
352.50 |
346.75 |
352.00 |
+14.00 |
307 |
10,255 |
+145 |
May09 |
080821 |
342.50 |
350.25 |
342.50 |
350.25 |
+13.65 |
25 |
1,567 |
-6 |
Jul09 |
080821 |
344.65 |
348.45 |
344.65 |
348.45 |
+13.25 |
23 |
860 |
+0 |
Total Volume and Open Interest |
18,346 |
93,274 |
-1,626 |
DJIA Index(CBOT) |
Sep08 |
080821 |
11406 |
11470 |
11310 |
11408 |
+2 |
4,023 |
32,537 |
-338 |
Dec08 |
080821 |
11358 |
11460 |
11305 |
11404 |
+2 |
379 |
2,359 |
+17 |
Mar09 |
080821 |
11418 |
11418 |
11418 |
11418 |
+2 |
0 |
3 |
+0 |
Jun09 |
080821 |
11433 |
11433 |
11433 |
11433 |
+2 |
|
|
|
Total Volume and Open Interest |
4,402 |
34,899 |
-321 |
E-mini DJIA Index(CBOT) |
Sep08 |
080821 |
11406 |
11475 |
11304 |
11408 |
+2 |
204,656 |
115,995 |
-2,237 |
Dec08 |
080821 |
11384 |
11470 |
11310 |
11404 |
+2 |
600 |
691 |
+16 |
Mar09 |
080821 |
11471 |
11471 |
11418 |
11418 |
+2 |
0 |
33 |
+0 |
Jun09 |
080821 |
11433 |
11433 |
11433 |
11433 |
+2 |
|
|
|
Total Volume and Open Interest |
205,256 |
116,719 |
-2,221 |
S & P 500(CME) |
Sep08 |
080821 |
1273.80 |
1281.50 |
1263.50 |
1275.50 |
+1.70 |
28,090 |
518,638 |
-3,904 |
Dec08 |
080821 |
1266.00 |
1282.30 |
1266.00 |
1277.00 |
+1.70 |
2,454 |
41,287 |
+1,723 |
Mar09 |
080821 |
1279.10 |
1284.30 |
1269.30 |
1279.10 |
+1.80 |
100 |
1,149 |
+0 |
Jun09 |
080821 |
1282.10 |
1287.30 |
1272.30 |
1282.10 |
+1.80 |
100 |
919 |
+70 |
Total Volume and Open Interest |
30,744 |
562,015 |
-2,111 |
S & P 500 E-Mini(Globex) |
Sep08 |
080821 |
1273.75 |
1281.75 |
1263.25 |
1275.50 |
+1.75 |
1,769,970 |
2,369,588 |
-33,530 |
Dec08 |
080821 |
1275.50 |
1282.75 |
1265.00 |
1277.00 |
+1.75 |
6,323 |
75,693 |
+3,752 |
Total Volume and Open Interest |
1,776,293 |
2,450,339 |
-29,778 |
NASDAQ 100(CME) |
Sep08 |
080821 |
1914.80 |
1918.00 |
1888.00 |
1907.30 |
-8.70 |
3,740 |
31,048 |
-957 |
Dec08 |
080821 |
1923.50 |
1923.50 |
1915.30 |
1915.30 |
-9.00 |
64 |
110 |
+78 |
Mar09 |
080821 |
1922.80 |
1922.80 |
1922.80 |
1922.80 |
-9.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
3,804 |
31,176 |
-879 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080821 |
1915.80 |
1917.00 |
1888.30 |
1907.30 |
-8.70 |
341,719 |
327,920 |
-9,502 |
Dec08 |
080821 |
1919.50 |
1924.50 |
1897.00 |
1915.30 |
-9.00 |
870 |
4,973 |
+96 |
Total Volume and Open Interest |
342,589 |
332,893 |
-9,406 |
S & P Midcap 400(CME) |
Sep08 |
080821 |
802.50 |
810.00 |
799.50 |
805.50 |
-2.10 |
136 |
5,887 |
+112 |
Dec08 |
080821 |
806.90 |
808.70 |
806.90 |
806.90 |
-2.10 |
0 |
19 |
+0 |
Mar09 |
080821 |
814.20 |
816.00 |
814.20 |
814.20 |
-2.10 |
|
|
|
Total Volume and Open Interest |
136 |
5,906 |
+112 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080821 |
731.20 |
732.50 |
721.60 |
722.60 |
-9.10 |
211,020 |
570,185 |
-2,076 |
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 |
080821 |
12785 |
12825 |
12680 |
12785 |
-75 |
10,472 |
77,493 |
-598 |
Dec08 |
080821 |
12815 |
12870 |
12815 |
12815 |
-75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
10,472 |
77,507 |
-598 |
Nikkei 225(SGX) |
Sep08 |
080821 |
12865 |
12920 |
12720 |
12750 |
-150 |
58,764 |
226,512 |
-1,998 |
Dec08 |
080821 |
12840 |
12865 |
12675 |
12695 |
-100 |
242 |
1,315 |
+11 |
Mar09 |
080821 |
12705 |
12705 |
12705 |
12705 |
-100 |
|
|
|
Total Volume and Open Interest |
59,006 |
228,067 |
-1,987 |
CAC 40(EURONEXT) |
Sep08 |
080821 |
4346.0 |
4354.0 |
4299.5 |
4311.0 |
-62.5 |
75,183 |
449,309 |
-1,599 |
Oct08 |
080821 |
4351.0 |
4351.0 |
4323.5 |
4323.5 |
-63.5 |
30 |
122 |
+23 |
Nov08 |
080821 |
4328.0 |
4328.0 |
4328.0 |
4328.0 |
-63.5 |
|
|
|
Total Volume and Open Interest |
75,538 |
450,931 |
-1,252 |
Hang Seng Index(HKFE) |
Aug08 |
080821 |
20650 |
20705 |
20305 |
20381 |
-487 |
82,265 |
106,335 |
+77 |
Sep08 |
080821 |
20611 |
20630 |
20230 |
20300 |
-475 |
2,171 |
3,609 |
+389 |
Total Volume and Open Interest |
84,523 |
110,455 |
+491 |
DAX(EUREX) |
Sep08 |
080821 |
6299.5 |
6317.0 |
6237.5 |
6259.5 |
-84.5 |
137,248 |
237,226 |
-3,118 |
Dec08 |
080821 |
6364.5 |
6384.0 |
6312.0 |
6330.5 |
-85.5 |
2,563 |
15,033 |
+122 |
Mar09 |
080821 |
6443.5 |
6457.5 |
6385.0 |
6403.0 |
-87.0 |
991 |
5,114 |
+625 |
Total Volume and Open Interest |
140,802 |
257,373 |
-2,371 |
FT-SE 100(EURONEXT) |
Sep08 |
080821 |
5340.00 |
5423.50 |
5321.00 |
5382.00 |
-8.50 |
88,844 |
513,020 |
+1,944 |
Dec08 |
080821 |
5378.50 |
5448.50 |
5368.00 |
5414.50 |
-9.00 |
538 |
13,989 |
+530 |
Mar09 |
080821 |
5416.00 |
5416.00 |
5416.00 |
5416.00 |
-8.50 |
0 |
4,130 |
+0 |
Total Volume and Open Interest |
89,382 |
531,139 |
+2,474 |
SPI 200(SFE) |
Sep08 |
080821 |
4884.0 |
4935.0 |
4833.0 |
4844.0 |
-38.0 |
25,960 |
289,673 |
+9,241 |
Dec08 |
080821 |
4887.0 |
4895.0 |
4887.0 |
4887.0 |
-39.0 |
362 |
2,739 |
+105 |
Mar09 |
080821 |
4888.0 |
4888.0 |
4888.0 |
4888.0 |
-38.0 |
0 |
1,041 |
+0 |
Total Volume and Open Interest |
26,494 |
294,618 |
+9,395 |
GSCI(CME) |
Sep08 |
080821 |
728.80 |
750.00 |
728.30 |
744.50 |
+29.50 |
177 |
13,801 |
-108 |
Oct08 |
080821 |
749.00 |
752.00 |
739.00 |
750.00 |
+31.00 |
|
|
|
Nov08 |
080821 |
751.00 |
757.00 |
743.00 |
755.00 |
+32.00 |
|
|
|
Total Volume and Open Interest |
177 |
13,801 |
-108 |
Reuters CCI(ICE) |
Nov08 |
080821 |
535.00 |
541.50 |
534.40 |
539.25 |
+16.75 |
17 |
892 |
-4 |
Jan09 |
080821 |
546.25 |
546.25 |
546.25 |
546.25 |
+16.75 |
0 |
403 |
-1 |
Feb09 |
080821 |
546.25 |
546.25 |
546.25 |
546.25 |
+16.75 |
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. |
|
|