|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri August 22, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080822 |
1341.00 |
1341.00 |
1297.00 |
1321.00 |
-20.00 |
10,202 |
26,118 |
-586 |
Nov08 |
080822 |
1348.00 |
1348.00 |
1314.00 |
1327.00 |
-21.00 |
94,530 |
239,785 |
+730 |
Jan09 |
080822 |
1355.25 |
1364.00 |
1332.50 |
1344.50 |
-20.75 |
10,947 |
50,339 |
+1,495 |
Mar09 |
080822 |
1375.00 |
1378.00 |
1348.25 |
1358.25 |
-20.75 |
3,067 |
17,073 |
+583 |
May09 |
080822 |
1380.00 |
1385.50 |
1355.00 |
1365.75 |
-19.75 |
2,475 |
13,400 |
+124 |
Jul09 |
080822 |
1393.25 |
1395.25 |
1366.75 |
1375.00 |
-19.75 |
2,095 |
13,242 |
-6 |
Aug09 |
080822 |
1371.00 |
1390.00 |
1371.00 |
1371.00 |
-19.00 |
20 |
209 |
-1 |
Sep09 |
080822 |
1353.00 |
1369.00 |
1353.00 |
1353.00 |
-16.00 |
15 |
173 |
-1 |
Nov09 |
080822 |
1338.25 |
1348.50 |
1314.25 |
1326.00 |
-11.00 |
3,879 |
28,130 |
-225 |
Jan10 |
080822 |
1333.00 |
1344.00 |
1333.00 |
1333.00 |
-11.00 |
|
|
|
Mar10 |
080822 |
1335.00 |
1348.00 |
1335.00 |
1335.00 |
-13.00 |
0 |
4 |
+0 |
May10 |
080822 |
1333.00 |
1346.00 |
1333.00 |
1333.00 |
-13.00 |
|
|
|
Jul10 |
080822 |
1339.00 |
1350.00 |
1339.00 |
1339.00 |
-11.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
127,303 |
394,882 |
+2,102 |
Soybean Meal(CBOT) |
Sep08 |
080822 |
357.70 |
360.40 |
354.00 |
360.30 |
+2.60 |
15,967 |
32,561 |
-400 |
Oct08 |
080822 |
355.50 |
358.00 |
352.00 |
357.30 |
+2.00 |
6,596 |
26,170 |
-125 |
Dec08 |
080822 |
358.90 |
361.00 |
354.50 |
360.00 |
+1.30 |
24,894 |
69,045 |
+1,080 |
Jan09 |
080822 |
360.20 |
363.00 |
357.50 |
362.70 |
+1.50 |
1,073 |
9,795 |
+256 |
Mar09 |
080822 |
367.80 |
367.80 |
361.50 |
367.10 |
+1.90 |
554 |
11,944 |
+63 |
May09 |
080822 |
367.00 |
370.00 |
365.00 |
369.60 |
+2.40 |
508 |
7,433 |
+127 |
Jul09 |
080822 |
373.00 |
373.50 |
367.50 |
372.60 |
+2.90 |
589 |
6,695 |
-62 |
Aug09 |
080822 |
373.00 |
373.00 |
366.50 |
370.40 |
+3.20 |
57 |
1,751 |
+13 |
Sep09 |
080822 |
373.50 |
373.50 |
357.00 |
363.40 |
+3.20 |
34 |
1,451 |
+16 |
Oct09 |
080822 |
355.00 |
355.00 |
346.70 |
353.00 |
+6.30 |
26 |
1,097 |
+18 |
Total Volume and Open Interest |
50,372 |
174,332 |
+980 |
Soybean Oil(CBOT) |
Sep08 |
080822 |
55.64 |
55.72 |
53.67 |
54.15 |
-1.41 |
13,386 |
23,841 |
-1,618 |
Oct08 |
080822 |
56.14 |
56.19 |
53.98 |
54.42 |
-1.43 |
4,702 |
26,532 |
+562 |
Dec08 |
080822 |
56.44 |
56.70 |
54.45 |
54.93 |
-1.42 |
27,806 |
134,873 |
-176 |
Jan09 |
080822 |
56.69 |
56.77 |
55.03 |
55.45 |
-1.42 |
1,334 |
17,621 |
+278 |
Mar09 |
080822 |
57.62 |
57.72 |
55.45 |
56.05 |
-1.42 |
1,125 |
15,379 |
+102 |
May09 |
080822 |
57.83 |
57.83 |
56.10 |
56.48 |
-1.42 |
923 |
8,541 |
-127 |
Jul09 |
080822 |
58.09 |
58.09 |
56.55 |
56.93 |
-1.42 |
876 |
9,997 |
+38 |
Aug09 |
080822 |
57.92 |
58.00 |
56.75 |
57.11 |
-1.42 |
133 |
1,199 |
+73 |
Sep09 |
080822 |
58.09 |
58.25 |
57.20 |
57.20 |
-1.45 |
38 |
757 |
-27 |
Oct09 |
080822 |
57.99 |
58.25 |
57.00 |
57.23 |
-1.47 |
23 |
922 |
+4 |
Total Volume and Open Interest |
50,513 |
256,105 |
-916 |
Canola(WCE) |
Nov08 |
080822 |
580.0 |
583.4 |
552.2 |
554.7 |
-29.9 |
8,452 |
51,710 |
-2,221 |
Jan09 |
080822 |
586.0 |
587.8 |
564.6 |
565.7 |
-30.6 |
4,321 |
16,135 |
+1,979 |
Mar09 |
080822 |
601.0 |
601.0 |
574.9 |
574.9 |
-32.2 |
141 |
3,838 |
+116 |
May09 |
080822 |
600.9 |
601.5 |
584.3 |
584.3 |
-33.5 |
1 |
2,050 |
+0 |
Jul09 |
080822 |
609.2 |
611.0 |
592.6 |
592.6 |
-32.0 |
31 |
1,845 |
+16 |
Total Volume and Open Interest |
12,972 |
78,457 |
-95 |
Corn(CBOT) |
Sep08 |
080822 |
597.25 |
597.25 |
581.75 |
586.50 |
-11.25 |
55,365 |
116,297 |
-2,207 |
Dec08 |
080822 |
616.75 |
617.00 |
601.50 |
606.50 |
-11.00 |
133,779 |
605,458 |
+8,015 |
Mar09 |
080822 |
635.75 |
636.25 |
621.25 |
625.75 |
-11.25 |
18,705 |
178,251 |
+5,719 |
May09 |
080822 |
648.25 |
648.25 |
633.75 |
637.75 |
-10.75 |
1,935 |
31,991 |
+85 |
Jul09 |
080822 |
658.00 |
658.00 |
637.75 |
647.75 |
-10.75 |
6,466 |
85,755 |
-172 |
Sep09 |
080822 |
650.00 |
651.00 |
640.00 |
644.50 |
-8.50 |
927 |
16,500 |
+26 |
Dec09 |
080822 |
644.50 |
645.50 |
633.25 |
637.50 |
-8.00 |
9,234 |
101,423 |
+1,065 |
Mar10 |
080822 |
654.50 |
654.50 |
646.50 |
647.00 |
-7.50 |
69 |
5,075 |
+18 |
May10 |
080822 |
658.00 |
659.00 |
651.50 |
651.50 |
-7.50 |
12 |
272 |
-11 |
Jul10 |
080822 |
656.00 |
662.50 |
655.00 |
655.00 |
-7.50 |
43 |
1,756 |
+4 |
Total Volume and Open Interest |
226,951 |
1,170,343 |
+12,717 |
Wheat(CBOT) |
Sep08 |
080822 |
893.00 |
894.75 |
863.00 |
865.50 |
-31.75 |
21,925 |
42,430 |
-4,125 |
Dec08 |
080822 |
919.00 |
920.00 |
887.00 |
890.50 |
-31.75 |
58,381 |
184,685 |
+1,149 |
Mar09 |
080822 |
941.00 |
943.50 |
914.00 |
915.00 |
-31.75 |
4,609 |
36,684 |
-126 |
May09 |
080822 |
952.00 |
961.25 |
928.75 |
929.25 |
-32.00 |
1,549 |
5,033 |
+111 |
Jul09 |
080822 |
962.00 |
964.00 |
934.00 |
935.75 |
-31.00 |
4,473 |
36,975 |
+689 |
Sep09 |
080822 |
966.50 |
975.75 |
947.00 |
947.25 |
-28.50 |
174 |
1,305 |
+10 |
Total Volume and Open Interest |
93,138 |
329,661 |
-1,900 |
Wheat(KCBT) |
Sep08 |
080822 |
924.50 |
926.00 |
898.00 |
900.00 |
-28.00 |
6,862 |
23,815 |
-520 |
Dec08 |
080822 |
949.00 |
955.00 |
920.75 |
923.00 |
-27.75 |
11,745 |
49,533 |
+2,806 |
Mar09 |
080822 |
965.00 |
965.00 |
942.00 |
942.00 |
-33.00 |
566 |
11,153 |
+55 |
May09 |
080822 |
966.00 |
968.25 |
953.00 |
953.00 |
-32.00 |
43 |
1,524 |
+26 |
Jul09 |
080822 |
969.00 |
974.25 |
948.00 |
949.00 |
-28.50 |
1,350 |
14,200 |
+323 |
Sep09 |
080822 |
968.25 |
968.25 |
955.00 |
957.00 |
-29.00 |
125 |
950 |
+102 |
Total Volume and Open Interest |
20,743 |
104,197 |
+2,812 |
Wheat(MGE) |
Sep08 |
080822 |
967.00 |
967.00 |
936.75 |
937.50 |
-30.50 |
3,220 |
5,801 |
-1,099 |
Dec08 |
080822 |
981.75 |
981.75 |
951.00 |
952.00 |
-30.25 |
4,291 |
23,118 |
-11 |
Mar09 |
080822 |
997.50 |
997.50 |
967.00 |
968.00 |
-29.75 |
1,098 |
5,983 |
+118 |
May09 |
080822 |
983.50 |
986.50 |
971.50 |
980.00 |
-21.75 |
100 |
2,059 |
-40 |
Jul09 |
080822 |
977.50 |
977.50 |
970.00 |
975.00 |
-15.00 |
6 |
538 |
-5 |
Total Volume and Open Interest |
8,976 |
40,849 |
-891 |
Oats(CBOT) |
Sep08 |
080822 |
376.50 |
376.50 |
363.75 |
365.00 |
-11.50 |
38 |
794 |
-19 |
Dec08 |
080822 |
396.00 |
397.75 |
381.75 |
384.00 |
-12.00 |
665 |
10,522 |
+103 |
Mar09 |
080822 |
409.50 |
414.25 |
399.75 |
402.00 |
-12.25 |
13 |
2,057 |
-3 |
May09 |
080822 |
415.00 |
425.00 |
413.00 |
413.00 |
-12.00 |
2 |
1,023 |
-2 |
Total Volume and Open Interest |
733 |
14,873 |
+81 |
Rough Rice(CBOT) |
Sep08 |
080822 |
18.08 |
18.09 |
17.38 |
18.00 |
-0.05 |
353 |
2,504 |
-185 |
Nov08 |
080822 |
18.33 |
18.33 |
17.60 |
18.25 |
-0.08 |
511 |
7,369 |
+145 |
Jan09 |
080822 |
18.60 |
18.64 |
18.14 |
18.53 |
-0.07 |
22 |
892 |
+5 |
Mar09 |
080822 |
18.81 |
18.87 |
18.81 |
18.81 |
-0.06 |
9 |
486 |
+0 |
Total Volume and Open Interest |
895 |
11,741 |
-35 |
Live Cattle(CME) |
Aug08 |
080822 |
101.350 |
102.000 |
101.000 |
101.850 |
+0.400 |
1,946 |
7,108 |
-1,274 |
Oct08 |
080822 |
106.300 |
106.300 |
105.500 |
105.785 |
-0.515 |
10,224 |
136,011 |
-1,433 |
Dec08 |
080822 |
107.450 |
107.535 |
106.500 |
106.900 |
-0.550 |
4,336 |
67,173 |
+731 |
Feb09 |
080822 |
107.850 |
107.850 |
106.850 |
107.180 |
-0.500 |
1,942 |
30,733 |
+244 |
Apr09 |
080822 |
108.050 |
108.550 |
107.850 |
108.450 |
-0.400 |
582 |
19,093 |
+145 |
Jun09 |
080822 |
106.035 |
106.100 |
105.450 |
105.930 |
-0.550 |
213 |
8,539 |
+55 |
Total Volume and Open Interest |
19,407 |
271,953 |
-1,462 |
Feeder Cattle(CME) |
Aug08 |
080822 |
112.700 |
113.050 |
112.600 |
112.850 |
+0.020 |
526 |
3,025 |
-320 |
Sep08 |
080822 |
112.930 |
113.050 |
112.550 |
112.950 |
+0.270 |
1,130 |
6,688 |
-444 |
Oct08 |
080822 |
112.535 |
112.900 |
112.250 |
112.500 |
-0.035 |
1,335 |
13,097 |
+4 |
Nov08 |
080822 |
112.385 |
112.850 |
112.080 |
112.300 |
+0.050 |
574 |
6,317 |
+206 |
Jan09 |
080822 |
112.000 |
112.650 |
111.850 |
112.200 |
+0.100 |
94 |
2,058 |
+0 |
Mar09 |
080822 |
111.900 |
112.100 |
111.900 |
112.000 |
+0.400 |
15 |
686 |
+2 |
Apr09 |
080822 |
112.050 |
112.300 |
112.050 |
112.100 |
+0.100 |
6 |
378 |
+4 |
Total Volume and Open Interest |
3,742 |
32,735 |
-553 |
Lean Hogs(CME) |
Oct08 |
080822 |
74.300 |
74.650 |
73.650 |
73.750 |
-1.025 |
9,137 |
81,472 |
-1,791 |
Dec08 |
080822 |
73.950 |
74.400 |
73.800 |
74.100 |
-0.225 |
7,833 |
73,168 |
+606 |
Feb09 |
080822 |
80.500 |
80.650 |
79.750 |
80.350 |
-0.550 |
4,184 |
30,054 |
-614 |
Apr09 |
080822 |
85.635 |
86.000 |
84.500 |
85.430 |
-0.470 |
3,163 |
22,525 |
-1,419 |
May09 |
080822 |
89.200 |
90.000 |
89.200 |
89.980 |
-0.070 |
67 |
974 |
+33 |
Jun09 |
080822 |
93.900 |
93.900 |
92.900 |
93.750 |
-0.350 |
499 |
15,601 |
+72 |
Jul09 |
080822 |
91.400 |
92.300 |
91.250 |
92.000 |
-0.450 |
96 |
1,298 |
+84 |
Aug09 |
080822 |
89.100 |
89.285 |
88.500 |
89.100 |
-0.500 |
105 |
953 |
+77 |
Total Volume and Open Interest |
25,085 |
226,461 |
-2,936 |
Class III Milk(CME) |
Aug08 |
080822 |
17.18 |
17.24 |
17.17 |
17.18 |
unch |
142 |
4,658 |
+5 |
Sep08 |
080822 |
16.50 |
16.73 |
16.28 |
16.30 |
-0.25 |
227 |
5,644 |
-31 |
Oct08 |
080822 |
16.90 |
17.15 |
16.63 |
16.75 |
-0.25 |
266 |
4,565 |
-20 |
Nov08 |
080822 |
17.09 |
17.29 |
16.91 |
17.00 |
-0.16 |
87 |
3,940 |
+27 |
Dec08 |
080822 |
17.00 |
17.40 |
17.00 |
17.08 |
-0.28 |
105 |
4,167 |
+62 |
Total Volume and Open Interest |
1,971 |
38,528 |
+58 |
Cocoa(ICE) |
Sep08 |
080822 |
2800 |
2804 |
2790 |
2790 |
-34 |
21 |
55 |
-42 |
Dec08 |
080822 |
2841 |
2849 |
2779 |
2812 |
-29 |
11,918 |
75,883 |
+917 |
Mar09 |
080822 |
2814 |
2840 |
2790 |
2813 |
-23 |
1,381 |
26,084 |
-46 |
May09 |
080822 |
2793 |
2832 |
2792 |
2811 |
-22 |
323 |
9,752 |
+71 |
Jul09 |
080822 |
2802 |
2817 |
2802 |
2817 |
-21 |
52 |
4,377 |
+45 |
Sep09 |
080822 |
2817 |
2817 |
2817 |
2817 |
-22 |
24 |
2,004 |
+23 |
Dec09 |
080822 |
2815 |
2823 |
2815 |
2823 |
-25 |
54 |
6,587 |
-17 |
Total Volume and Open Interest |
14,073 |
128,746 |
+1,251 |
Coffee "C"(ICE) |
Sep08 |
080822 |
139.35 |
140.50 |
138.50 |
140.25 |
+0.40 |
905 |
916 |
-1,322 |
Dec08 |
080822 |
143.70 |
145.00 |
141.80 |
144.20 |
+0.55 |
12,183 |
98,087 |
+229 |
Mar09 |
080822 |
147.55 |
148.45 |
145.85 |
147.90 |
+0.55 |
1,911 |
15,352 |
+811 |
May09 |
080822 |
150.60 |
150.60 |
150.00 |
150.25 |
+0.60 |
284 |
4,861 |
-136 |
Jul09 |
080822 |
152.70 |
152.70 |
152.05 |
152.55 |
+0.65 |
25 |
1,756 |
+0 |
Sep09 |
080822 |
154.10 |
155.10 |
153.00 |
154.65 |
+0.55 |
44 |
1,425 |
-5 |
Total Volume and Open Interest |
15,424 |
124,983 |
-388 |
Orange Juice(ICE) |
Sep08 |
080822 |
103.85 |
106.60 |
103.85 |
105.80 |
+1.80 |
857 |
6,289 |
-545 |
Nov08 |
080822 |
107.05 |
108.65 |
106.50 |
107.70 |
+1.15 |
1,020 |
18,206 |
+590 |
Jan09 |
080822 |
110.80 |
111.90 |
110.50 |
111.15 |
+0.95 |
41 |
2,664 |
+0 |
Mar09 |
080822 |
114.50 |
115.25 |
114.50 |
114.65 |
+0.70 |
26 |
3,439 |
+16 |
May09 |
080822 |
118.00 |
118.00 |
118.00 |
118.00 |
+0.45 |
6 |
634 |
+6 |
Jul09 |
080822 |
121.00 |
121.00 |
121.00 |
121.00 |
+0.45 |
0 |
78 |
+0 |
Total Volume and Open Interest |
1,950 |
31,332 |
+67 |
Sugar #11(ICE) |
Oct08 |
080822 |
14.14 |
14.18 |
13.87 |
14.14 |
unch |
56,921 |
323,131 |
+5,378 |
Mar09 |
080822 |
15.53 |
15.62 |
15.34 |
15.61 |
+0.08 |
27,106 |
184,029 |
+2,485 |
May09 |
080822 |
15.59 |
15.68 |
15.42 |
15.68 |
+0.09 |
5,510 |
85,552 |
+1,409 |
Jul09 |
080822 |
15.57 |
15.68 |
15.41 |
15.66 |
+0.09 |
2,623 |
83,281 |
+19 |
Oct09 |
080822 |
15.74 |
15.81 |
15.58 |
15.81 |
+0.07 |
1,744 |
64,211 |
+555 |
Total Volume and Open Interest |
95,813 |
816,123 |
+10,466 |
London Cocoa(LCE) |
Sep08 |
080822 |
1561 |
1563 |
1542 |
1557 |
-7 |
1,386 |
55,087 |
-184 |
Dec08 |
080822 |
1573 |
1575 |
1558 |
1574 |
+1 |
9,542 |
63,281 |
+2,237 |
Mar09 |
080822 |
1575 |
1578 |
1562 |
1578 |
+3 |
1,811 |
42,225 |
+807 |
May09 |
080822 |
1575 |
1577 |
1565 |
1577 |
unch |
299 |
20,414 |
-95 |
Jul09 |
080822 |
1572 |
1579 |
1568 |
1579 |
unch |
38 |
7,598 |
+31 |
Sep09 |
080822 |
1579 |
1579 |
1579 |
1579 |
unch |
1,275 |
2,969 |
+1,256 |
Dec09 |
080822 |
1582 |
1582 |
1582 |
1582 |
unch |
0 |
2,021 |
+0 |
Total Volume and Open Interest |
11,394 |
198,335 |
+4,162 |
London Sugar(LCE) |
Oct08 |
080822 |
401.80 |
405.90 |
400.00 |
405.00 |
+2.70 |
5,099 |
25,167 |
+1,305 |
Dec08 |
080822 |
406.70 |
410.40 |
405.40 |
410.00 |
+2.50 |
904 |
13,045 |
+203 |
Mar09 |
080822 |
420.20 |
425.50 |
420.00 |
425.00 |
+3.50 |
432 |
16,587 |
+187 |
May09 |
080822 |
423.00 |
426.00 |
422.10 |
426.00 |
+3.00 |
149 |
4,293 |
+33 |
Aug09 |
080822 |
423.60 |
427.70 |
423.60 |
427.70 |
+3.00 |
222 |
5,099 |
+126 |
Total Volume and Open Interest |
6,923 |
67,889 |
+1,922 |
Cotton(ICE) |
Oct08 |
080822 |
67.80 |
67.80 |
66.78 |
67.42 |
-0.11 |
429 |
4,264 |
+22 |
Dec08 |
080822 |
70.00 |
70.19 |
68.91 |
69.63 |
-0.21 |
10,323 |
157,548 |
+1,367 |
Mar09 |
080822 |
74.99 |
74.99 |
73.82 |
74.50 |
-0.26 |
2,274 |
34,064 |
+784 |
May09 |
080822 |
76.20 |
76.70 |
75.90 |
76.50 |
-0.19 |
331 |
3,452 |
+37 |
Jul09 |
080822 |
77.87 |
78.40 |
77.87 |
78.15 |
-0.14 |
322 |
6,499 |
+53 |
Oct09 |
080822 |
80.59 |
80.59 |
80.59 |
80.59 |
-0.14 |
0 |
116 |
+0 |
Total Volume and Open Interest |
14,193 |
215,359 |
+2,549 |
Lumber(CME) |
Sep08 |
080822 |
262.7 |
262.7 |
254.5 |
255.5 |
-9.0 |
1,066 |
2,758 |
-394 |
Nov08 |
080822 |
246.3 |
246.3 |
240.8 |
242.1 |
-6.1 |
1,435 |
8,590 |
+16 |
Jan09 |
080822 |
262.5 |
262.5 |
256.2 |
258.9 |
-3.8 |
174 |
2,205 |
+56 |
Mar09 |
080822 |
266.6 |
266.6 |
259.2 |
259.2 |
-6.8 |
21 |
398 |
+2 |
Total Volume and Open Interest |
2,698 |
14,063 |
-320 |
Crude Oil(NYM) |
Oct08 |
080822 |
121.55 |
121.86 |
114.18 |
114.59 |
-6.59 |
308,114 |
307,311 |
-2,974 |
Nov08 |
080822 |
121.85 |
122.22 |
114.74 |
115.14 |
-6.58 |
63,282 |
109,251 |
+1,927 |
Dec08 |
080822 |
122.40 |
122.78 |
115.30 |
115.70 |
-6.57 |
58,093 |
181,561 |
+1,691 |
Jan09 |
080822 |
122.78 |
123.22 |
116.00 |
116.16 |
-6.59 |
7,487 |
43,708 |
-407 |
Feb09 |
080822 |
123.00 |
123.65 |
116.55 |
116.55 |
-6.58 |
3,002 |
17,701 |
+360 |
Mar09 |
080822 |
121.90 |
121.90 |
116.83 |
116.83 |
-6.57 |
2,339 |
17,075 |
+190 |
Apr09 |
080822 |
121.19 |
121.19 |
117.02 |
117.02 |
-6.56 |
717 |
13,977 |
-190 |
May09 |
080822 |
117.17 |
117.17 |
117.17 |
117.17 |
-6.54 |
698 |
15,199 |
-97 |
Jun09 |
080822 |
121.48 |
121.48 |
117.23 |
117.23 |
-6.52 |
3,667 |
57,158 |
+1,435 |
Jul09 |
080822 |
120.29 |
120.29 |
117.18 |
117.24 |
-6.49 |
630 |
18,248 |
-71 |
Aug09 |
080822 |
117.24 |
117.24 |
117.24 |
117.24 |
-6.47 |
637 |
10,081 |
+259 |
Sep09 |
080822 |
118.07 |
118.07 |
117.24 |
117.24 |
-6.46 |
143 |
11,761 |
+35 |
Oct09 |
080822 |
118.10 |
118.29 |
117.00 |
117.24 |
-6.45 |
100 |
6,729 |
+40 |
Nov09 |
080822 |
117.23 |
117.23 |
117.23 |
117.23 |
-6.44 |
115 |
4,573 |
+54 |
Dec09 |
080822 |
123.60 |
123.63 |
117.03 |
117.20 |
-6.42 |
20,939 |
115,987 |
+1,698 |
Jan10 |
080822 |
117.13 |
117.13 |
117.13 |
117.13 |
-6.39 |
75 |
11,582 |
+75 |
Total Volume and Open Interest |
485,912 |
1,195,602 |
+5,244 |
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 |
080822 |
121.625 |
121.800 |
114.175 |
114.600 |
-6.575 |
28,971 |
8,503 |
+1,557 |
Nov08 |
080822 |
121.750 |
122.200 |
114.875 |
115.150 |
-6.575 |
1,048 |
479 |
-31 |
Dec08 |
080822 |
122.500 |
122.500 |
115.500 |
115.700 |
-6.575 |
419 |
578 |
+1 |
Jan09 |
080822 |
122.000 |
122.000 |
116.150 |
116.150 |
-6.600 |
8 |
11 |
+8 |
Feb09 |
080822 |
116.550 |
116.550 |
116.550 |
116.550 |
-6.575 |
0 |
3 |
+0 |
Mar09 |
080822 |
116.825 |
116.825 |
116.825 |
116.825 |
-6.575 |
0 |
2 |
+0 |
Apr09 |
080822 |
117.025 |
117.025 |
117.025 |
117.025 |
-6.550 |
|
|
|
May09 |
080822 |
117.175 |
117.175 |
117.175 |
117.175 |
-6.525 |
|
|
|
Total Volume and Open Interest |
30,446 |
9,665 |
+1,535 |
Heating Oil(NYM) |
Sep08 |
080822 |
330.06 |
331.00 |
312.31 |
313.11 |
-16.95 |
28,693 |
27,162 |
-2,408 |
Oct08 |
080822 |
332.75 |
333.70 |
315.05 |
315.93 |
-16.81 |
38,705 |
46,514 |
+655 |
Nov08 |
080822 |
336.49 |
336.55 |
318.56 |
319.33 |
-16.46 |
7,585 |
24,628 |
+712 |
Dec08 |
080822 |
336.50 |
336.50 |
321.72 |
322.43 |
-16.26 |
7,509 |
21,884 |
+571 |
Jan09 |
080822 |
338.04 |
338.08 |
324.93 |
325.43 |
-16.01 |
4,738 |
16,806 |
-884 |
Feb09 |
080822 |
338.31 |
339.21 |
327.24 |
327.33 |
-15.71 |
1,533 |
6,441 |
+462 |
Mar09 |
080822 |
338.30 |
339.08 |
327.07 |
327.43 |
-15.46 |
808 |
8,596 |
+39 |
Apr09 |
080822 |
337.59 |
337.59 |
325.92 |
326.23 |
-15.01 |
840 |
3,471 |
-111 |
May09 |
080822 |
331.96 |
332.35 |
323.78 |
325.13 |
-14.41 |
655 |
2,602 |
+333 |
Jun09 |
080822 |
331.47 |
334.74 |
324.10 |
324.58 |
-13.66 |
2,610 |
22,358 |
+684 |
Jul09 |
080822 |
332.36 |
332.36 |
325.08 |
325.08 |
-13.26 |
45 |
2,723 |
-2 |
Aug09 |
080822 |
334.44 |
334.44 |
326.23 |
326.23 |
-13.16 |
44 |
1,823 |
+9 |
Total Volume and Open Interest |
94,903 |
219,979 |
-46 |
Gasoline(NYMEX) |
Sep08 |
080822 |
304.45 |
304.83 |
285.69 |
286.86 |
-17.66 |
24,755 |
38,138 |
-3,368 |
Oct08 |
080822 |
295.85 |
296.21 |
278.10 |
279.26 |
-16.12 |
36,457 |
70,493 |
+1,536 |
Nov08 |
080822 |
296.53 |
296.58 |
278.44 |
279.71 |
-15.82 |
8,610 |
29,172 |
-620 |
Dec08 |
080822 |
294.35 |
294.35 |
280.22 |
280.91 |
-15.67 |
5,415 |
30,386 |
+370 |
Jan09 |
080822 |
290.38 |
290.38 |
282.60 |
283.11 |
-15.47 |
1,083 |
12,566 |
+315 |
Feb09 |
080822 |
296.73 |
296.77 |
285.35 |
285.71 |
-15.22 |
351 |
6,307 |
-4 |
Mar09 |
080822 |
297.48 |
297.62 |
288.51 |
288.51 |
-15.07 |
125 |
3,508 |
+0 |
Apr09 |
080822 |
304.46 |
304.46 |
304.46 |
304.46 |
-15.02 |
56 |
9,199 |
-9 |
May09 |
080822 |
305.51 |
305.51 |
305.51 |
305.51 |
-14.97 |
29 |
4,585 |
+0 |
Jun09 |
080822 |
305.46 |
305.46 |
305.46 |
305.46 |
-14.87 |
28 |
5,232 |
-17 |
Total Volume and Open Interest |
77,031 |
224,830 |
-1,780 |
e-miNY RBOB Gasoline(NYM) |
Sep08 |
080822 |
286.86 |
286.86 |
286.86 |
286.86 |
-17.66 |
|
|
|
Oct08 |
080822 |
279.26 |
279.26 |
279.26 |
279.26 |
-16.12 |
|
|
|
Nov08 |
080822 |
279.71 |
279.71 |
279.71 |
279.71 |
-15.82 |
|
|
|
Dec08 |
080822 |
280.91 |
280.91 |
280.91 |
280.91 |
-15.67 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep08 |
080822 |
8.291 |
8.340 |
7.768 |
7.843 |
-0.409 |
88,633 |
40,717 |
-1,789 |
Oct08 |
080822 |
8.454 |
8.454 |
7.885 |
7.957 |
-0.402 |
33,396 |
130,356 |
+3,560 |
Nov08 |
080822 |
8.759 |
8.759 |
8.278 |
8.347 |
-0.379 |
13,823 |
80,520 |
-467 |
Dec08 |
080822 |
9.077 |
9.077 |
8.685 |
8.737 |
-0.357 |
7,556 |
50,561 |
+221 |
Jan09 |
080822 |
9.340 |
9.340 |
8.925 |
8.972 |
-0.352 |
10,142 |
67,061 |
+2,138 |
Feb09 |
080822 |
9.270 |
9.292 |
8.960 |
9.002 |
-0.347 |
702 |
22,892 |
+41 |
Mar09 |
080822 |
9.110 |
9.113 |
8.795 |
8.852 |
-0.327 |
9,784 |
64,832 |
+2,571 |
Apr09 |
080822 |
8.780 |
8.880 |
8.530 |
8.572 |
-0.262 |
5,508 |
65,341 |
+275 |
May09 |
080822 |
8.764 |
8.806 |
8.530 |
8.567 |
-0.258 |
2,377 |
42,245 |
+383 |
Jun09 |
080822 |
8.850 |
8.859 |
8.640 |
8.662 |
-0.258 |
72 |
17,757 |
+15 |
Jul09 |
080822 |
8.990 |
8.990 |
8.760 |
8.774 |
-0.258 |
262 |
16,482 |
+4 |
Aug09 |
080822 |
9.051 |
9.170 |
8.800 |
8.847 |
-0.255 |
75 |
16,724 |
-6 |
Sep09 |
080822 |
9.080 |
9.080 |
8.820 |
8.877 |
-0.257 |
134 |
14,406 |
+37 |
Oct09 |
080822 |
9.156 |
9.156 |
8.954 |
8.957 |
-0.257 |
1,896 |
31,336 |
+570 |
Nov09 |
080822 |
9.430 |
9.430 |
9.200 |
9.252 |
-0.252 |
253 |
16,038 |
-50 |
Dec09 |
080822 |
9.730 |
9.730 |
9.550 |
9.597 |
-0.247 |
867 |
25,062 |
+268 |
Total Volume and Open Interest |
179,346 |
912,736 |
+8,566 |
Brent Crude Oil(ICE) |
Oct08 |
080822 |
120.16 |
120.91 |
113.38 |
113.92 |
-6.24 |
103,963 |
91,198 |
-1,004 |
Nov08 |
080822 |
121.47 |
122.16 |
114.70 |
115.17 |
-6.30 |
40,802 |
105,255 |
+563 |
Dec08 |
080822 |
122.62 |
123.15 |
115.81 |
116.25 |
-6.37 |
29,811 |
72,808 |
+1,040 |
Jan09 |
080822 |
123.21 |
123.24 |
117.15 |
117.15 |
-6.41 |
7,219 |
26,273 |
+48 |
Feb09 |
080822 |
123.64 |
123.72 |
117.90 |
117.90 |
-6.36 |
3,608 |
22,382 |
+9 |
Mar09 |
080822 |
124.13 |
124.25 |
118.46 |
118.46 |
-6.27 |
2,415 |
15,175 |
+70 |
Apr09 |
080822 |
124.42 |
124.67 |
118.82 |
118.82 |
-6.17 |
1,698 |
16,979 |
+149 |
May09 |
080822 |
124.62 |
124.80 |
119.03 |
119.03 |
-6.13 |
657 |
13,834 |
+92 |
Jun09 |
080822 |
124.77 |
124.91 |
119.14 |
119.14 |
-6.15 |
2,169 |
29,359 |
+443 |
Jul09 |
080822 |
119.25 |
119.29 |
119.25 |
119.29 |
-6.16 |
92 |
8,288 |
+3 |
Aug09 |
080822 |
119.40 |
119.40 |
119.40 |
119.40 |
-6.17 |
157 |
4,243 |
-100 |
Sep09 |
080822 |
119.46 |
119.46 |
119.46 |
119.46 |
-6.24 |
248 |
5,791 |
-507 |
Oct09 |
080822 |
119.52 |
119.52 |
119.52 |
119.52 |
-6.31 |
198 |
2,861 |
+20 |
Nov09 |
080822 |
119.53 |
119.53 |
119.53 |
119.53 |
-6.29 |
62 |
4,787 |
+25 |
Total Volume and Open Interest |
198,299 |
530,009 |
+1,239 |
Gas Oil(ICE) |
Sep08 |
080822 |
1067.50 |
1071.25 |
1012.25 |
1030.50 |
-39.00 |
30,173 |
59,680 |
-2,144 |
Oct08 |
080822 |
1075.75 |
1079.75 |
1021.50 |
1039.50 |
-38.25 |
20,673 |
56,773 |
-1,719 |
Nov08 |
080822 |
1083.25 |
1087.25 |
1030.75 |
1048.00 |
-36.75 |
7,595 |
23,926 |
+61 |
Dec08 |
080822 |
1090.75 |
1094.00 |
1040.00 |
1056.25 |
-35.50 |
6,113 |
46,957 |
+2,534 |
Jan09 |
080822 |
1099.25 |
1102.75 |
1050.75 |
1065.75 |
-34.75 |
4,078 |
33,759 |
-162 |
Feb09 |
080822 |
1106.50 |
1106.50 |
1057.00 |
1073.50 |
-33.50 |
1,713 |
13,013 |
+36 |
Mar09 |
080822 |
1103.25 |
1103.25 |
1061.00 |
1077.75 |
-31.75 |
611 |
11,019 |
-106 |
Apr09 |
080822 |
1088.75 |
1088.75 |
1075.75 |
1079.25 |
-30.00 |
587 |
5,783 |
+28 |
May09 |
080822 |
1089.00 |
1089.00 |
1076.25 |
1079.75 |
-28.75 |
401 |
8,822 |
+80 |
Jun09 |
080822 |
1103.50 |
1103.50 |
1078.00 |
1080.75 |
-27.50 |
2,055 |
24,567 |
+113 |
Total Volume and Open Interest |
98,519 |
338,395 |
+3,569 |
Ethanol(CBOT) |
Aug08 |
080805 |
2.220 |
2.220 |
2.189 |
2.189 |
-0.056 |
8 |
192 |
+1 |
Sep08 |
080822 |
2.380 |
2.380 |
2.330 |
2.340 |
-0.058 |
42 |
109 |
-34 |
Oct08 |
080822 |
2.315 |
2.315 |
2.315 |
2.315 |
-0.061 |
12 |
232 |
+1 |
Nov08 |
080822 |
2.300 |
2.320 |
2.300 |
2.310 |
-0.067 |
23 |
235 |
-1 |
Dec08 |
080822 |
2.320 |
2.320 |
2.300 |
2.310 |
-0.067 |
31 |
177 |
+8 |
Jan09 |
080822 |
2.320 |
2.320 |
2.300 |
2.305 |
-0.060 |
21 |
140 |
+15 |
Feb09 |
080822 |
2.300 |
2.300 |
2.280 |
2.290 |
-0.066 |
4 |
108 |
-3 |
Mar09 |
080822 |
2.280 |
2.300 |
2.280 |
2.290 |
-0.070 |
3 |
146 |
-5 |
Total Volume and Open Interest |
146 |
2,400 |
-18 |
WTI Crude Oil(ICE) |
Oct08 |
080822 |
121.41 |
121.81 |
114.18 |
114.59 |
-6.59 |
83,253 |
80,708 |
-1,137 |
Nov08 |
080822 |
122.05 |
122.30 |
114.75 |
115.14 |
-6.58 |
25,024 |
34,496 |
+455 |
Dec08 |
080822 |
122.60 |
122.80 |
115.35 |
115.70 |
-6.57 |
21,884 |
87,725 |
+1,651 |
Jan09 |
080822 |
123.23 |
123.23 |
116.16 |
116.16 |
-6.59 |
2,274 |
12,359 |
-266 |
Feb09 |
080822 |
122.43 |
122.43 |
116.55 |
116.55 |
-6.58 |
394 |
7,934 |
-12 |
Mar09 |
080822 |
120.81 |
120.90 |
116.83 |
116.83 |
-6.57 |
269 |
6,835 |
-42 |
Apr09 |
080822 |
121.00 |
121.00 |
117.02 |
117.02 |
-6.56 |
102 |
8,276 |
-6 |
May09 |
080822 |
117.17 |
117.17 |
117.17 |
117.17 |
-6.54 |
70 |
5,090 |
+3 |
Jun09 |
080822 |
120.47 |
120.73 |
117.23 |
117.23 |
-6.52 |
926 |
24,155 |
-766 |
Jul09 |
080822 |
117.24 |
117.24 |
117.24 |
117.24 |
-6.49 |
46 |
2,228 |
-150 |
Aug09 |
080822 |
117.24 |
117.24 |
117.24 |
117.24 |
-6.47 |
12 |
1,931 |
+0 |
Sep09 |
080822 |
117.24 |
117.24 |
117.24 |
117.24 |
-6.46 |
100 |
5,507 |
+0 |
Oct09 |
080822 |
117.24 |
117.24 |
117.24 |
117.24 |
-6.45 |
100 |
1,306 |
+0 |
Nov09 |
080822 |
117.23 |
117.23 |
117.23 |
117.23 |
-6.44 |
0 |
4,516 |
+0 |
Dec09 |
080822 |
122.90 |
122.90 |
117.05 |
117.20 |
-6.42 |
8,466 |
70,452 |
-1,533 |
Jan10 |
080822 |
117.13 |
117.13 |
117.13 |
117.13 |
-6.39 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
147,001 |
474,530 |
-1,391 |
US Dollar Index(ICE) |
Sep08 |
080822 |
76.245 |
76.990 |
76.235 |
76.895 |
+0.565 |
11,975 |
41,452 |
+2,200 |
Dec08 |
080822 |
76.625 |
77.395 |
76.625 |
77.320 |
+0.575 |
230 |
2,242 |
+26 |
Mar09 |
080822 |
77.500 |
77.720 |
77.500 |
77.720 |
+0.585 |
8 |
111 |
+8 |
Total Volume and Open Interest |
12,213 |
43,846 |
+2,234 |
Australian Dollar(CME) |
Sep08 |
080822 |
87.71 |
87.80 |
86.23 |
86.39 |
-1.25 |
55,962 |
75,983 |
+1,456 |
Dec08 |
080822 |
86.65 |
86.87 |
85.35 |
85.49 |
-1.26 |
233 |
2,030 |
+124 |
Mar09 |
080822 |
85.06 |
85.93 |
84.67 |
84.67 |
-1.26 |
1 |
539 |
+1 |
Total Volume and Open Interest |
56,196 |
78,574 |
+1,581 |
British Pound(CME) |
Sep08 |
080822 |
187.49 |
187.51 |
184.76 |
184.89 |
-2.32 |
89,787 |
107,815 |
+5,077 |
Dec08 |
080822 |
186.36 |
186.36 |
183.58 |
183.70 |
-2.32 |
331 |
2,461 |
+156 |
Mar09 |
080822 |
183.25 |
184.87 |
182.55 |
182.55 |
-2.32 |
0 |
1,101 |
+0 |
Total Volume and Open Interest |
90,118 |
112,561 |
+5,233 |
Canadian Dollar(CME) |
Sep08 |
080822 |
95.75 |
95.93 |
95.32 |
95.40 |
-0.21 |
65,944 |
104,273 |
-8,824 |
Dec08 |
080822 |
95.69 |
95.84 |
95.25 |
95.32 |
-0.22 |
553 |
8,776 |
+166 |
Mar09 |
080822 |
95.31 |
95.62 |
95.31 |
95.31 |
-0.25 |
28 |
1,575 |
+21 |
Jun09 |
080822 |
95.32 |
95.63 |
95.32 |
95.32 |
-0.31 |
0 |
1,302 |
+0 |
Total Volume and Open Interest |
66,536 |
118,141 |
-8,637 |
Japanese Yen(CME) |
Sep08 |
080822 |
92.31 |
92.36 |
90.89 |
91.02 |
-1.16 |
200,415 |
188,459 |
+5,028 |
Dec08 |
080822 |
92.76 |
92.84 |
91.41 |
91.52 |
-1.16 |
317 |
23,138 |
+40 |
Mar09 |
080822 |
92.08 |
93.24 |
92.08 |
92.08 |
-1.16 |
4 |
548 |
+0 |
Total Volume and Open Interest |
200,736 |
215,552 |
+5,068 |
Swiss Franc(CME) |
Sep08 |
080822 |
92.05 |
92.09 |
90.92 |
91.07 |
-0.86 |
77,368 |
61,013 |
-289 |
Dec08 |
080822 |
92.04 |
92.12 |
91.01 |
91.14 |
-0.86 |
102 |
1,909 |
+1 |
Mar09 |
080822 |
91.26 |
92.12 |
91.26 |
91.26 |
-0.86 |
1 |
515 |
+0 |
Total Volume and Open Interest |
77,471 |
63,483 |
-288 |
EuroFX(CME) |
Sep08 |
080822 |
148.77 |
148.86 |
147.40 |
147.58 |
-0.99 |
243,083 |
147,548 |
+2,604 |
Dec08 |
080822 |
148.12 |
148.12 |
146.71 |
146.87 |
-0.98 |
1,676 |
5,910 |
+316 |
Mar09 |
080822 |
146.70 |
147.21 |
146.21 |
146.21 |
-0.98 |
162 |
625 |
+4 |
Total Volume and Open Interest |
244,921 |
154,569 |
+2,924 |
Mexican Peso(CME) |
Sep08 |
080822 |
987.0 |
988.8 |
981.2 |
982.5 |
-4.0 |
17,642 |
91,750 |
+3,269 |
Oct08 |
080822 |
975.8 |
979.8 |
975.8 |
975.8 |
-4.0 |
|
|
|
Total Volume and Open Interest |
17,925 |
108,402 |
+3,273 |
Brazilian Real(CME) |
Sep08 |
080822 |
612.50 |
619.50 |
612.50 |
612.50 |
-7.00 |
198 |
2,886 |
-9 |
Oct08 |
080822 |
607.80 |
614.80 |
607.80 |
607.80 |
-7.00 |
|
|
|
Nov08 |
080822 |
602.80 |
609.70 |
602.80 |
602.80 |
-6.90 |
|
|
|
Dec08 |
080822 |
601.60 |
601.60 |
598.40 |
598.40 |
-7.00 |
0 |
117 |
+0 |
Total Volume and Open Interest |
198 |
3,549 |
-9 |
30-Year T-Bonds(CBOT) |
Sep08 |
080822 |
117~250 |
117~300 |
117~060 |
117~220 |
-0~020 |
355,574 |
745,839 |
-38,964 |
Dec08 |
080822 |
116~310 |
117~020 |
116~100 |
116~260 |
-0~020 |
104,876 |
157,516 |
+74,378 |
Mar09 |
080822 |
115~100 |
115~250 |
115~100 |
115~240 |
-0~010 |
7 |
29 |
+2 |
Total Volume and Open Interest |
460,457 |
903,401 |
+35,416 |
10-Year T-Notes(CBOT) |
Sep08 |
080822 |
116~115 |
116~150 |
115~245 |
116~005 |
-0~095 |
890,819 |
1,665,590 |
-19,784 |
Dec08 |
080822 |
115~055 |
115~070 |
114~165 |
114~245 |
-0~095 |
54,294 |
217,653 |
+18,200 |
Mar09 |
080822 |
113~245 |
114~020 |
113~245 |
113~245 |
-0~095 |
|
|
|
Total Volume and Open Interest |
945,113 |
1,883,243 |
-1,584 |
5-Year T-Notes(CBOT) |
Sep08 |
080822 |
112~028 |
112~028 |
111~117 |
112~008 |
-0~034 |
572,594 |
0 |
+0 |
Dec08 |
080822 |
111~060 |
111~060 |
111~060 |
111~060 |
-0~038 |
55,418 |
0 |
+0 |
Mar09 |
080822 |
111~048 |
111~083 |
111~048 |
111~048 |
-0~035 |
|
|
|
Total Volume and Open Interest |
686,057 |
1,621,883 |
-5,359 |
2 Year T-Notes(CBOT) |
Sep08 |
080822 |
106~059 |
106~065 |
106~027 |
106~036 |
-0~020 |
312,525 |
774,507 |
-43,029 |
Dec08 |
080822 |
106~011 |
106~011 |
105~105 |
105~113 |
-0~022 |
89,585 |
184,923 |
+58,062 |
Mar09 |
080822 |
105~113 |
106~007 |
105~113 |
105~113 |
-0~022 |
|
|
|
Total Volume and Open Interest |
402,110 |
959,430 |
+15,033 |
Eurodollars(CME) |
Sep08 |
080822 |
97.175 |
97.183 |
97.165 |
97.170 |
-0.003 |
121,109 |
1,431,929 |
-17,626 |
Dec08 |
080822 |
97.025 |
97.040 |
96.940 |
96.945 |
-0.070 |
194,585 |
1,718,142 |
+2,013 |
Mar09 |
080822 |
97.050 |
97.070 |
96.905 |
96.915 |
-0.130 |
238,029 |
1,463,668 |
-4,805 |
Jun09 |
080822 |
96.920 |
96.950 |
96.775 |
96.785 |
-0.135 |
281,142 |
1,226,064 |
+11,496 |
Sep09 |
080822 |
96.710 |
96.740 |
96.570 |
96.585 |
-0.120 |
280,683 |
1,019,693 |
-6,721 |
Dec09 |
080822 |
96.420 |
96.450 |
96.280 |
96.310 |
-0.105 |
163,662 |
835,080 |
+9,381 |
Mar10 |
080822 |
96.195 |
96.225 |
96.055 |
96.100 |
-0.090 |
117,021 |
579,232 |
-2,555 |
Jun10 |
080822 |
95.975 |
96.005 |
95.835 |
95.890 |
-0.080 |
79,864 |
309,473 |
+4,044 |
Sep10 |
080822 |
95.810 |
95.830 |
95.660 |
95.720 |
-0.075 |
43,331 |
217,532 |
+174 |
Dec10 |
080822 |
95.660 |
95.675 |
95.510 |
95.570 |
-0.075 |
31,143 |
195,540 |
-2,707 |
Mar11 |
080822 |
95.590 |
95.590 |
95.440 |
95.495 |
-0.070 |
27,182 |
162,429 |
+1,888 |
Jun11 |
080822 |
95.505 |
95.505 |
95.365 |
95.425 |
-0.060 |
19,097 |
142,458 |
-2,088 |
Sep11 |
080822 |
95.455 |
95.455 |
95.315 |
95.375 |
-0.055 |
6,328 |
109,177 |
-193 |
Dec11 |
080822 |
95.315 |
95.380 |
95.275 |
95.320 |
-0.050 |
4,760 |
95,747 |
-362 |
Mar12 |
080822 |
95.285 |
95.305 |
95.260 |
95.285 |
-0.050 |
3,987 |
103,285 |
-459 |
Jun12 |
080822 |
95.225 |
95.295 |
95.200 |
95.235 |
-0.045 |
6,199 |
76,922 |
-1,401 |
Sep12 |
080822 |
95.190 |
95.250 |
95.180 |
95.190 |
-0.040 |
2,613 |
59,734 |
-243 |
Dec12 |
080822 |
95.140 |
95.195 |
95.125 |
95.135 |
-0.040 |
2,621 |
77,989 |
+349 |
Total Volume and Open Interest |
38,909 |
10,044,214 |
+74,560 |
30 Day Federal Funds(CBOT) |
Aug08 |
080822 |
97.995 |
97.995 |
97.990 |
97.993 |
-0.003 |
610 |
107,211 |
-74 |
Sep08 |
080822 |
97.990 |
97.990 |
97.980 |
97.985 |
-0.005 |
5,151 |
72,192 |
+591 |
Oct08 |
080822 |
97.975 |
97.975 |
97.965 |
97.975 |
unch |
11,056 |
114,523 |
+234 |
Nov08 |
080822 |
97.945 |
97.945 |
97.930 |
97.940 |
unch |
12,943 |
143,718 |
-738 |
Dec08 |
080822 |
97.945 |
97.945 |
97.925 |
97.925 |
-0.020 |
10,358 |
73,063 |
-1,242 |
Jan09 |
080822 |
97.925 |
97.925 |
97.870 |
97.885 |
-0.035 |
7,032 |
36,998 |
+506 |
Total Volume and Open Interest |
51,601 |
596,210 |
+860 |
30 Day Fed Funds(e-CBOT) |
Aug08 |
080822 |
97.995 |
97.995 |
97.990 |
97.990 |
-0.005 |
563 |
107,424 |
+139 |
Sep08 |
080822 |
97.990 |
97.990 |
97.980 |
97.990 |
unch |
5,115 |
72,092 |
+490 |
Oct08 |
080822 |
97.975 |
97.975 |
97.965 |
97.970 |
-0.005 |
11,034 |
114,573 |
+288 |
Nov08 |
080822 |
97.945 |
97.945 |
97.930 |
97.940 |
-0.005 |
12,919 |
143,732 |
-712 |
Dec08 |
080822 |
97.945 |
97.945 |
97.925 |
97.925 |
-0.025 |
10,346 |
73,069 |
-1,236 |
Jan09 |
080822 |
97.925 |
97.925 |
97.870 |
97.885 |
-0.035 |
7,032 |
36,998 |
+506 |
Total Volume and Open Interest |
51,460 |
589,879 |
-112 |
3-Mth Euro-Yen(CME) |
Sep08 |
080822 |
99.165 |
99.165 |
99.165 |
99.165 |
+0.005 |
200 |
9,153 |
+51 |
Dec08 |
080822 |
99.220 |
99.220 |
99.220 |
99.220 |
-0.005 |
0 |
3,123 |
+0 |
Mar09 |
080822 |
99.245 |
99.245 |
99.240 |
99.245 |
-0.025 |
0 |
1,903 |
-200 |
Jun09 |
080822 |
99.225 |
99.245 |
99.225 |
99.225 |
-0.025 |
10 |
486 |
+10 |
Sep09 |
080822 |
99.170 |
99.180 |
99.170 |
99.170 |
-0.015 |
0 |
510 |
+0 |
Dec09 |
080822 |
99.105 |
99.105 |
99.105 |
99.105 |
-0.015 |
0 |
1 |
+0 |
Mar10 |
080822 |
98.995 |
98.995 |
98.995 |
98.995 |
-0.015 |
|
|
|
Jun10 |
080822 |
98.945 |
98.945 |
98.945 |
98.945 |
-0.015 |
|
|
|
Sep10 |
080822 |
98.915 |
98.915 |
98.915 |
98.915 |
unch |
|
|
|
Dec10 |
080822 |
99.010 |
99.010 |
99.010 |
99.010 |
unch |
|
|
|
Total Volume and Open Interest |
210 |
15,176 |
-139 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080822 |
99.16 |
99.17 |
99.16 |
99.17 |
unch |
262 |
23,776 |
+449 |
Dec08 |
080822 |
99.21 |
99.22 |
99.21 |
99.22 |
unch |
400 |
17,503 |
+142 |
Mar09 |
080822 |
99.26 |
99.26 |
99.25 |
99.26 |
unch |
241 |
10,963 |
-446 |
Jun09 |
080822 |
99.24 |
99.24 |
99.21 |
99.24 |
unch |
10 |
5,415 |
-8 |
Sep09 |
080822 |
99.18 |
99.18 |
99.17 |
99.18 |
unch |
0 |
1,893 |
+0 |
Dec09 |
080822 |
99.12 |
99.12 |
99.08 |
99.12 |
unch |
0 |
525 |
+0 |
Mar10 |
080822 |
99.01 |
99.01 |
99.01 |
99.01 |
unch |
0 |
450 |
+0 |
Jun10 |
080822 |
98.96 |
98.96 |
98.96 |
98.96 |
unch |
0 |
450 |
+0 |
Total Volume and Open Interest |
913 |
65,137 |
+137 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080822 |
137.85 |
137.88 |
137.54 |
137.55 |
-0.44 |
2,462 |
20,879 |
+118 |
Dec08 |
080822 |
137.42 |
137.42 |
137.42 |
137.42 |
-0.44 |
|
|
|
Mar09 |
080822 |
137.42 |
137.42 |
137.42 |
137.42 |
-0.44 |
|
|
|
Total Volume and Open Interest |
2,462 |
20,879 |
+118 |
Euro-Bund(EUREX) |
Sep08 |
080822 |
114.10 |
114.28 |
113.50 |
113.86 |
-0.29 |
808,747 |
1,211,583 |
-17,825 |
Dec08 |
080822 |
113.84 |
113.92 |
113.24 |
113.55 |
-0.31 |
20,238 |
31,168 |
+15,474 |
Mar09 |
080822 |
113.76 |
113.76 |
113.76 |
113.76 |
-0.29 |
185 |
0 |
+0 |
Total Volume and Open Interest |
829,170 |
1,242,751 |
-2,351 |
Euro-Bobl(EUREX) |
Sep08 |
080822 |
108.35 |
108.42 |
107.91 |
108.10 |
-0.29 |
551,013 |
980,350 |
-16,260 |
Dec08 |
080822 |
108.49 |
108.51 |
108.20 |
108.24 |
-0.32 |
12,309 |
20,567 |
+3,439 |
Mar09 |
080822 |
108.10 |
108.10 |
108.10 |
108.10 |
-0.29 |
73 |
0 |
+0 |
Total Volume and Open Interest |
563,395 |
1,000,917 |
-12,821 |
3-Mth Euribor(EUREX) |
Sep08 |
080822 |
95.025 |
95.030 |
95.020 |
95.020 |
-0.005 |
1,493 |
26,568 |
+1,279 |
Dec08 |
080822 |
94.945 |
94.955 |
94.940 |
94.940 |
-0.010 |
2,694 |
11,318 |
+1,864 |
Mar09 |
080822 |
95.240 |
95.240 |
95.205 |
95.205 |
-0.050 |
470 |
2,764 |
+124 |
Total Volume and Open Interest |
5,733 |
47,802 |
+3,839 |
Long Gilt(LIFFE) |
Sep08 |
080822 |
109~07 |
109~16 |
108~24 |
108~31 |
-0~09 |
69,610 |
348,436 |
+1,746 |
Dec08 |
080822 |
110~29 |
111~12 |
110~19 |
110~26 |
-0~11 |
464 |
483 |
+356 |
Total Volume and Open Interest |
70,074 |
348,919 |
+2,102 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080822 |
94.21 |
94.24 |
94.21 |
94.23 |
+0.01 |
29,119 |
398,262 |
+3,810 |
Dec08 |
080822 |
94.26 |
94.29 |
94.25 |
94.26 |
0.00 |
45,332 |
485,959 |
-2,187 |
Mar09 |
080822 |
94.74 |
94.79 |
94.71 |
94.74 |
0.00 |
78,084 |
512,588 |
-4,874 |
Jun09 |
080822 |
94.93 |
94.97 |
94.89 |
94.92 |
-0.01 |
65,541 |
397,900 |
-4,915 |
Sep09 |
080822 |
94.98 |
95.02 |
94.93 |
94.96 |
-0.03 |
46,427 |
258,717 |
+2,815 |
Dec09 |
080822 |
94.90 |
94.93 |
94.85 |
94.88 |
-0.03 |
25,842 |
235,846 |
+603 |
Total Volume and Open Interest |
307,582 |
2,598,466 |
-2,666 |
3-Mth Euribor(LIFFE) |
Sep08 |
080822 |
95.020 |
95.030 |
95.015 |
95.020 |
-0.005 |
71,824 |
701,050 |
-1,097 |
Dec08 |
080822 |
94.940 |
94.955 |
94.930 |
94.940 |
-0.010 |
95,085 |
641,771 |
+9,357 |
Mar09 |
080822 |
95.255 |
95.255 |
95.185 |
95.205 |
-0.050 |
138,577 |
522,066 |
-1,268 |
Total Volume and Open Interest |
737,475 |
3,566,961 |
+33,725 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080822 |
92.78 |
92.80 |
92.76 |
92.80 |
+0.02 |
10,704 |
442,892 |
-1,587 |
Dec08 |
080822 |
93.08 |
93.09 |
93.05 |
93.07 |
-0.01 |
11,362 |
394,391 |
+940 |
Mar09 |
080822 |
93.30 |
93.32 |
93.24 |
93.27 |
-0.04 |
12,395 |
185,463 |
+3,336 |
Jun09 |
080822 |
93.40 |
93.42 |
93.33 |
93.36 |
-0.04 |
8,128 |
133,179 |
-2,088 |
Sep09 |
080822 |
93.44 |
93.46 |
93.35 |
93.40 |
-0.06 |
3,984 |
69,573 |
+964 |
Dec09 |
080822 |
93.49 |
93.49 |
93.37 |
93.41 |
-0.06 |
2,191 |
51,684 |
+444 |
Mar10 |
080822 |
93.44 |
93.45 |
93.36 |
93.41 |
-0.07 |
722 |
21,517 |
+93 |
Jun10 |
080822 |
93.43 |
93.44 |
93.38 |
93.41 |
-0.07 |
370 |
12,802 |
+42 |
Sep10 |
080822 |
93.41 |
93.41 |
93.41 |
93.41 |
-0.07 |
0 |
3,099 |
-50 |
Dec10 |
080822 |
93.39 |
93.39 |
93.39 |
93.39 |
-0.07 |
0 |
1,923 |
+0 |
Total Volume and Open Interest |
49,866 |
1,317,906 |
+2,004 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080822 |
94.29 |
94.32 |
94.23 |
94.24 |
-0.06 |
23,729 |
471,996 |
+1,793 |
Dec08 |
080822 |
94.29 |
94.29 |
94.24 |
94.24 |
-0.07 |
12 |
13 |
+12 |
Total Volume and Open Interest |
23,741 |
472,009 |
+1,805 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080822 |
94.39 |
94.43 |
94.32 |
94.33 |
-0.07 |
66,569 |
711,108 |
-766 |
Dec08 |
080822 |
94.40 |
94.40 |
94.40 |
94.40 |
-0.06 |
|
|
|
Total Volume and Open Interest |
66,569 |
711,108 |
-766 |
Gold(CMX) |
Aug08 |
080822 |
832.3 |
836.6 |
823.1 |
827.4 |
-5.6 |
99 |
179 |
-15 |
Oct08 |
080822 |
838.0 |
839.6 |
822.6 |
829.5 |
-5.5 |
4,738 |
32,530 |
+1,038 |
Dec08 |
080822 |
841.1 |
843.6 |
826.1 |
833.5 |
-5.5 |
130,539 |
228,503 |
+579 |
Feb09 |
080822 |
846.7 |
846.7 |
831.2 |
837.9 |
-5.6 |
1,308 |
23,502 |
+866 |
Apr09 |
080822 |
842.0 |
842.0 |
842.0 |
842.0 |
-5.6 |
287 |
15,847 |
+12 |
Jun09 |
080822 |
843.8 |
846.3 |
843.4 |
846.2 |
-5.5 |
494 |
21,579 |
-11 |
Aug09 |
080822 |
850.6 |
850.6 |
850.6 |
850.6 |
-5.4 |
34 |
12,090 |
-14 |
Oct09 |
080822 |
855.1 |
855.1 |
855.1 |
855.1 |
-5.2 |
39 |
2,647 |
-3 |
Dec09 |
080822 |
867.8 |
867.8 |
854.7 |
859.7 |
-5.1 |
246 |
13,627 |
-62 |
Feb10 |
080822 |
864.5 |
864.5 |
864.5 |
864.5 |
-5.1 |
0 |
402 |
+0 |
Apr10 |
080822 |
869.4 |
869.4 |
869.4 |
869.4 |
-5.1 |
0 |
35 |
+0 |
Jun10 |
080822 |
874.8 |
874.8 |
874.8 |
874.8 |
-5.1 |
0 |
3,437 |
+0 |
Total Volume and Open Interest |
138,828 |
377,382 |
+2,414 |
Silver(CMX) |
Sep08 |
080822 |
1386.0 |
1393.5 |
1329.0 |
1347.7 |
-25.0 |
30,396 |
34,616 |
-2,038 |
Dec08 |
080822 |
1394.0 |
1404.5 |
1340.5 |
1359.0 |
-25.3 |
9,189 |
56,534 |
-1,161 |
Mar09 |
080822 |
1367.0 |
1378.0 |
1355.0 |
1370.6 |
-25.3 |
483 |
9,220 |
-128 |
May09 |
080822 |
1398.0 |
1398.0 |
1362.5 |
1378.1 |
-25.2 |
128 |
5,201 |
+4 |
Jul09 |
080822 |
1432.5 |
1434.0 |
1385.6 |
1385.6 |
-25.1 |
19 |
6,377 |
-13 |
Sep09 |
080822 |
1392.7 |
1392.7 |
1392.7 |
1392.7 |
-25.1 |
66 |
1,724 |
-32 |
Dec09 |
080822 |
1448.5 |
1448.5 |
1390.0 |
1403.8 |
-25.1 |
21 |
7,469 |
+1 |
Total Volume and Open Interest |
40,540 |
129,721 |
-3,351 |
Platinum(NYMEX) |
Oct08 |
080822 |
1456.2 |
1486.6 |
1415.7 |
1441.2 |
-17.6 |
2,476 |
11,549 |
-50 |
Jan09 |
080822 |
1485.0 |
1485.0 |
1429.0 |
1449.2 |
-17.6 |
59 |
926 |
+45 |
Apr09 |
080822 |
1450.0 |
1459.0 |
1450.0 |
1459.0 |
-16.8 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,535 |
12,476 |
-5 |
Palladium(NYMEX) |
Sep08 |
080822 |
290.00 |
296.60 |
285.00 |
289.00 |
-0.15 |
1,394 |
7,070 |
-722 |
Dec08 |
080822 |
295.65 |
299.00 |
287.60 |
291.85 |
+0.15 |
573 |
6,569 |
+820 |
Mar09 |
080822 |
294.85 |
294.85 |
294.85 |
294.85 |
-0.50 |
2 |
62 |
+2 |
Total Volume and Open Interest |
1,969 |
13,701 |
+100 |
Copper(CMX) |
Sep08 |
080822 |
354.05 |
355.80 |
344.75 |
347.25 |
-7.35 |
13,075 |
23,759 |
-2,519 |
Dec08 |
080822 |
353.20 |
355.00 |
343.80 |
345.95 |
-7.90 |
7,249 |
46,045 |
+1,427 |
Mar09 |
080822 |
346.60 |
347.85 |
342.80 |
344.40 |
-7.60 |
943 |
10,235 |
-20 |
May09 |
080822 |
345.95 |
345.95 |
342.95 |
342.95 |
-7.30 |
22 |
1,561 |
-6 |
Jul09 |
080822 |
341.45 |
341.45 |
341.45 |
341.45 |
-7.00 |
14 |
863 |
+3 |
Total Volume and Open Interest |
22,156 |
92,093 |
-1,181 |
DJIA Index(CBOT) |
Sep08 |
080822 |
11406 |
11635 |
11376 |
11617 |
+209 |
2,436 |
32,675 |
+138 |
Dec08 |
080822 |
11443 |
11620 |
11443 |
11613 |
+209 |
59 |
2,378 |
+19 |
Mar09 |
080822 |
11627 |
11627 |
11418 |
11627 |
+209 |
1 |
3 |
+0 |
Jun09 |
080822 |
11642 |
11642 |
11433 |
11642 |
+209 |
|
|
|
Total Volume and Open Interest |
2,496 |
35,056 |
+157 |
E-mini DJIA Index(CBOT) |
Sep08 |
080822 |
11405 |
11636 |
11374 |
11617 |
+209 |
177,149 |
116,210 |
+215 |
Dec08 |
080822 |
11399 |
11637 |
11381 |
11613 |
+209 |
631 |
700 |
+9 |
Mar09 |
080822 |
11585 |
11627 |
11585 |
11627 |
+209 |
1 |
32 |
-1 |
Jun09 |
080822 |
11642 |
11642 |
11642 |
11642 |
+209 |
|
|
|
Total Volume and Open Interest |
177,781 |
116,942 |
+223 |
S & P 500(CME) |
Sep08 |
080822 |
1275.30 |
1294.00 |
1271.60 |
1292.20 |
+16.70 |
27,184 |
517,916 |
-722 |
Dec08 |
080822 |
1287.00 |
1294.50 |
1286.00 |
1293.80 |
+16.80 |
1,535 |
42,164 |
+877 |
Mar09 |
080822 |
1296.10 |
1296.10 |
1287.10 |
1296.10 |
+17.00 |
0 |
1,174 |
+25 |
Jun09 |
080822 |
1299.20 |
1299.20 |
1290.10 |
1299.20 |
+17.10 |
0 |
919 |
+0 |
Total Volume and Open Interest |
28,719 |
562,195 |
+180 |
S & P 500 E-Mini(Globex) |
Sep08 |
080822 |
1275.25 |
1294.00 |
1271.50 |
1292.25 |
+16.75 |
1,598,014 |
2,388,165 |
+18,577 |
Dec08 |
080822 |
1277.00 |
1295.00 |
1272.75 |
1293.75 |
+16.75 |
7,123 |
78,239 |
+2,546 |
Total Volume and Open Interest |
1,605,140 |
2,471,462 |
+21,123 |
NASDAQ 100(CME) |
Sep08 |
080822 |
1906.30 |
1942.00 |
1902.00 |
1929.50 |
+22.20 |
4,074 |
30,207 |
-841 |
Dec08 |
080822 |
1940.80 |
1940.80 |
1935.00 |
1937.50 |
+22.20 |
17 |
113 |
+3 |
Mar09 |
080822 |
1945.00 |
1946.80 |
1945.00 |
1945.00 |
+22.20 |
0 |
13 |
+0 |
Total Volume and Open Interest |
4,091 |
30,338 |
-838 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080822 |
1906.80 |
1941.30 |
1901.30 |
1929.50 |
+22.20 |
303,345 |
332,726 |
+4,806 |
Dec08 |
080822 |
1915.00 |
1950.00 |
1910.50 |
1937.50 |
+22.20 |
977 |
5,054 |
+81 |
Total Volume and Open Interest |
304,322 |
337,780 |
+4,887 |
S & P Midcap 400(CME) |
Sep08 |
080822 |
811.50 |
816.00 |
808.50 |
813.60 |
+8.10 |
64 |
5,884 |
-3 |
Dec08 |
080822 |
815.00 |
815.00 |
814.90 |
815.00 |
+8.10 |
0 |
19 |
+0 |
Mar09 |
080822 |
822.30 |
822.30 |
822.20 |
822.30 |
+8.10 |
|
|
|
Total Volume and Open Interest |
64 |
5,903 |
-3 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080822 |
723.00 |
739.40 |
721.40 |
738.00 |
+15.40 |
167,218 |
572,740 |
+2,555 |
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 |
080822 |
12905 |
12920 |
12835 |
12920 |
+135 |
10,468 |
78,419 |
+926 |
Dec08 |
080822 |
12950 |
12950 |
12815 |
12950 |
+135 |
0 |
14 |
+0 |
Total Volume and Open Interest |
10,468 |
78,433 |
+926 |
Nikkei 225(SGX) |
Sep08 |
080822 |
12760 |
12760 |
12625 |
12695 |
-55 |
65,156 |
228,167 |
+1,655 |
Dec08 |
080822 |
12705 |
12705 |
12585 |
12610 |
-85 |
267 |
1,349 |
+34 |
Mar09 |
080822 |
12620 |
12620 |
12620 |
12620 |
-85 |
|
|
|
Total Volume and Open Interest |
65,443 |
229,775 |
+1,708 |
CAC 40(EURONEXT) |
Sep08 |
080822 |
4322.5 |
4415.0 |
4314.0 |
4406.0 |
+95.0 |
93,675 |
456,537 |
+7,228 |
Oct08 |
080822 |
4337.0 |
4421.5 |
4337.0 |
4418.5 |
+95.0 |
36 |
136 |
+14 |
Nov08 |
080822 |
4365.0 |
4427.5 |
4365.0 |
4424.0 |
+96.0 |
|
|
|
Total Volume and Open Interest |
93,722 |
458,183 |
+7,252 |
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 |
080822 |
6265.0 |
6377.5 |
6248.0 |
6362.5 |
+103.0 |
149,070 |
235,081 |
-2,145 |
Dec08 |
080822 |
6339.0 |
6445.5 |
6320.5 |
6434.5 |
+104.0 |
1,792 |
15,445 |
+412 |
Mar09 |
080822 |
6409.0 |
6521.5 |
6393.5 |
6509.0 |
+106.0 |
963 |
5,866 |
+752 |
Total Volume and Open Interest |
151,825 |
256,392 |
-981 |
FT-SE 100(EURONEXT) |
Sep08 |
080822 |
5404.00 |
5525.00 |
5378.50 |
5514.00 |
+132.00 |
84,271 |
513,718 |
+698 |
Dec08 |
080822 |
5427.00 |
5548.00 |
5427.00 |
5548.00 |
+133.50 |
55 |
13,985 |
-4 |
Mar09 |
080822 |
5548.00 |
5548.00 |
5548.00 |
5548.00 |
+132.00 |
0 |
4,130 |
+0 |
Total Volume and Open Interest |
84,326 |
531,833 |
+694 |
SPI 200(SFE) |
Sep08 |
080822 |
4845.0 |
4916.0 |
4812.0 |
4896.0 |
+52.0 |
26,393 |
291,112 |
+1,439 |
Dec08 |
080822 |
4943.0 |
4943.0 |
4940.0 |
4940.0 |
+53.0 |
68 |
2,738 |
-1 |
Mar09 |
080822 |
4940.0 |
4940.0 |
4940.0 |
4940.0 |
+52.0 |
138 |
1,133 |
+92 |
Total Volume and Open Interest |
26,756 |
296,105 |
+1,487 |
GSCI(CME) |
Sep08 |
080822 |
734.50 |
736.00 |
710.00 |
710.00 |
-34.50 |
482 |
13,802 |
+1 |
Oct08 |
080822 |
716.00 |
741.00 |
716.00 |
716.00 |
-34.00 |
|
|
|
Nov08 |
080822 |
722.00 |
746.00 |
722.00 |
722.00 |
-33.00 |
|
|
|
Total Volume and Open Interest |
482 |
13,802 |
+1 |
Reuters CCI(ICE) |
Nov08 |
080822 |
535.00 |
541.50 |
530.00 |
530.00 |
-9.25 |
25 |
907 |
+15 |
Jan09 |
080822 |
546.25 |
546.25 |
537.00 |
537.00 |
-9.25 |
0 |
403 |
+0 |
Feb09 |
080822 |
546.25 |
546.25 |
537.00 |
537.00 |
-9.25 |
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. |
|
|