|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed August 27, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080827 |
1337.75 |
1364.50 |
1325.75 |
1348.00 |
+10.50 |
9,004 |
15,187 |
-3,730 |
Nov08 |
080827 |
1347.00 |
1371.00 |
1327.50 |
1348.00 |
+3.50 |
83,088 |
237,451 |
-3,529 |
Jan09 |
080827 |
1365.00 |
1388.25 |
1345.75 |
1365.00 |
+3.00 |
5,637 |
51,580 |
+563 |
Mar09 |
080827 |
1384.25 |
1400.50 |
1360.00 |
1377.00 |
+1.25 |
1,789 |
17,041 |
+379 |
May09 |
080827 |
1400.50 |
1405.00 |
1370.00 |
1382.50 |
-0.25 |
569 |
13,242 |
-33 |
Jul09 |
080827 |
1392.00 |
1414.50 |
1380.00 |
1390.50 |
-1.50 |
1,342 |
13,633 |
+348 |
Aug09 |
080827 |
1385.00 |
1386.00 |
1385.00 |
1385.00 |
-1.00 |
0 |
221 |
+0 |
Sep09 |
080827 |
1354.25 |
1367.00 |
1350.00 |
1358.00 |
-9.00 |
26 |
192 |
+13 |
Nov09 |
080827 |
1333.00 |
1353.00 |
1305.00 |
1320.50 |
-12.00 |
3,313 |
27,514 |
+73 |
Jan10 |
080827 |
1325.00 |
1335.00 |
1325.00 |
1325.00 |
-10.00 |
|
|
|
Mar10 |
080827 |
1328.00 |
1340.00 |
1328.00 |
1328.00 |
-12.00 |
0 |
4 |
+0 |
May10 |
080827 |
1325.00 |
1335.00 |
1325.00 |
1325.00 |
-10.00 |
|
|
|
Jul10 |
080827 |
1336.00 |
1342.00 |
1336.00 |
1336.00 |
-6.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
104,836 |
382,481 |
-5,948 |
Soybean Meal(CBOT) |
Sep08 |
080827 |
368.00 |
373.50 |
361.00 |
368.00 |
+0.80 |
14,076 |
20,840 |
-3,633 |
Oct08 |
080827 |
364.70 |
370.70 |
358.90 |
363.60 |
-0.90 |
8,296 |
30,097 |
+1,945 |
Dec08 |
080827 |
368.30 |
373.50 |
360.40 |
365.00 |
-2.20 |
22,901 |
72,049 |
+2,218 |
Jan09 |
080827 |
369.80 |
376.00 |
363.50 |
367.70 |
-2.20 |
1,647 |
10,334 |
+277 |
Mar09 |
080827 |
378.90 |
380.50 |
368.70 |
371.50 |
-2.90 |
776 |
12,030 |
+85 |
May09 |
080827 |
376.40 |
380.00 |
371.00 |
373.20 |
-3.20 |
195 |
7,498 |
-18 |
Jul09 |
080827 |
379.50 |
383.60 |
372.00 |
376.00 |
-3.40 |
331 |
7,344 |
+84 |
Aug09 |
080827 |
374.00 |
381.50 |
373.00 |
373.70 |
-3.70 |
7 |
1,778 |
+2 |
Sep09 |
080827 |
368.40 |
374.00 |
363.90 |
364.70 |
-4.70 |
12 |
1,481 |
+4 |
Oct09 |
080827 |
357.00 |
357.00 |
348.50 |
348.50 |
-9.20 |
1 |
1,101 |
-1 |
Total Volume and Open Interest |
48,290 |
170,926 |
+967 |
Soybean Oil(CBOT) |
Sep08 |
080827 |
53.92 |
54.86 |
53.64 |
54.22 |
+0.30 |
11,269 |
16,183 |
-2,765 |
Oct08 |
080827 |
54.01 |
55.08 |
53.88 |
54.43 |
+0.30 |
9,270 |
30,864 |
+1,416 |
Dec08 |
080827 |
54.54 |
55.55 |
54.32 |
54.93 |
+0.33 |
31,287 |
139,419 |
+568 |
Jan09 |
080827 |
55.38 |
55.93 |
54.82 |
55.43 |
+0.33 |
2,205 |
18,868 |
+316 |
Mar09 |
080827 |
56.31 |
56.51 |
55.44 |
56.03 |
+0.33 |
691 |
15,485 |
+18 |
May09 |
080827 |
56.75 |
56.80 |
55.98 |
56.45 |
+0.33 |
222 |
8,724 |
+31 |
Jul09 |
080827 |
57.22 |
57.29 |
56.35 |
56.87 |
+0.33 |
588 |
10,409 |
+192 |
Aug09 |
080827 |
56.80 |
57.05 |
56.60 |
57.05 |
+0.33 |
30 |
1,231 |
+23 |
Sep09 |
080827 |
56.72 |
57.15 |
56.72 |
57.15 |
+0.33 |
6 |
821 |
+6 |
Oct09 |
080827 |
56.58 |
57.13 |
56.51 |
57.10 |
+0.30 |
0 |
928 |
+0 |
Total Volume and Open Interest |
55,862 |
259,461 |
-122 |
Canola(WCE) |
Nov08 |
080827 |
542.0 |
559.8 |
537.0 |
545.9 |
+8.5 |
7,638 |
52,611 |
-1,243 |
Jan09 |
080827 |
561.2 |
561.2 |
550.1 |
557.5 |
+8.7 |
517 |
16,426 |
+69 |
Mar09 |
080827 |
567.6 |
568.5 |
561.2 |
568.5 |
+9.0 |
277 |
3,711 |
-54 |
May09 |
080827 |
578.5 |
579.2 |
572.1 |
579.2 |
+9.7 |
269 |
2,094 |
+44 |
Jul09 |
080827 |
589.0 |
589.5 |
582.0 |
588.9 |
+9.3 |
353 |
1,973 |
+76 |
Total Volume and Open Interest |
9,421 |
80,155 |
-801 |
Corn(CBOT) |
Sep08 |
080827 |
575.00 |
585.25 |
567.25 |
577.50 |
+2.25 |
77,554 |
71,591 |
-10,993 |
Dec08 |
080827 |
595.00 |
604.50 |
585.75 |
596.00 |
+2.00 |
136,798 |
605,193 |
-2,972 |
Mar09 |
080827 |
613.00 |
623.00 |
605.00 |
615.00 |
+1.50 |
9,845 |
180,178 |
+468 |
May09 |
080827 |
630.75 |
634.75 |
617.75 |
627.75 |
+1.75 |
2,309 |
32,297 |
+143 |
Jul09 |
080827 |
638.50 |
644.75 |
628.50 |
637.75 |
+1.75 |
7,161 |
85,712 |
-380 |
Sep09 |
080827 |
642.50 |
642.50 |
629.50 |
636.00 |
+0.50 |
466 |
16,754 |
+34 |
Dec09 |
080827 |
631.00 |
640.00 |
623.50 |
632.00 |
+1.00 |
6,157 |
101,093 |
-100 |
Mar10 |
080827 |
642.00 |
642.00 |
641.00 |
642.00 |
+1.00 |
3 |
5,103 |
-1 |
May10 |
080827 |
646.00 |
646.00 |
645.50 |
646.00 |
+0.50 |
2 |
278 |
+0 |
Jul10 |
080827 |
650.50 |
650.50 |
645.00 |
649.00 |
unch |
11 |
1,759 |
-4 |
Total Volume and Open Interest |
240,446 |
1,127,517 |
-13,848 |
Wheat(CBOT) |
Sep08 |
080827 |
831.25 |
839.50 |
797.25 |
802.75 |
-27.75 |
22,769 |
26,980 |
-2,992 |
Dec08 |
080827 |
854.50 |
865.00 |
820.00 |
825.75 |
-28.75 |
58,394 |
192,533 |
+5,615 |
Mar09 |
080827 |
877.75 |
886.75 |
845.00 |
849.25 |
-29.00 |
2,480 |
38,364 |
+228 |
May09 |
080827 |
894.00 |
898.00 |
859.50 |
864.00 |
-29.25 |
272 |
5,180 |
+6 |
Jul09 |
080827 |
900.25 |
910.00 |
869.00 |
873.50 |
-27.50 |
1,164 |
38,517 |
+68 |
Sep09 |
080827 |
906.25 |
913.00 |
885.25 |
886.50 |
-26.50 |
9 |
1,300 |
+5 |
Total Volume and Open Interest |
85,612 |
324,919 |
+2,785 |
Wheat(KCBT) |
Sep08 |
080827 |
864.50 |
874.50 |
833.75 |
840.00 |
-25.75 |
10,691 |
14,832 |
-4,206 |
Dec08 |
080827 |
888.50 |
895.00 |
856.50 |
863.00 |
-25.00 |
11,608 |
51,460 |
+1,120 |
Mar09 |
080827 |
909.75 |
913.00 |
879.00 |
884.00 |
-24.00 |
324 |
11,590 |
+101 |
May09 |
080827 |
923.00 |
923.00 |
889.25 |
895.00 |
-24.00 |
29 |
1,544 |
+6 |
Jul09 |
080827 |
918.00 |
923.00 |
891.00 |
896.00 |
-22.00 |
392 |
14,216 |
-75 |
Sep09 |
080827 |
906.00 |
906.00 |
897.50 |
902.00 |
-24.00 |
28 |
964 |
+0 |
Total Volume and Open Interest |
23,091 |
97,654 |
-3,082 |
Wheat(MGE) |
Sep08 |
080827 |
899.00 |
903.00 |
872.00 |
876.00 |
-20.00 |
5,939 |
5,473 |
-11 |
Dec08 |
080827 |
911.00 |
918.00 |
880.00 |
888.50 |
-21.75 |
3,729 |
22,641 |
-238 |
Mar09 |
080827 |
925.25 |
933.00 |
898.75 |
902.00 |
-21.50 |
956 |
6,686 |
+275 |
May09 |
080827 |
931.50 |
934.00 |
902.25 |
908.00 |
-23.00 |
34 |
2,061 |
-51 |
Jul09 |
080827 |
916.00 |
916.75 |
906.00 |
906.00 |
-23.00 |
31 |
512 |
-5 |
Total Volume and Open Interest |
10,791 |
40,977 |
+5 |
Oats(CBOT) |
Sep08 |
080827 |
360.00 |
360.00 |
346.75 |
350.50 |
-4.50 |
274 |
561 |
-81 |
Dec08 |
080827 |
371.00 |
381.50 |
365.75 |
368.50 |
-4.50 |
1,489 |
10,353 |
-120 |
Mar09 |
080827 |
396.50 |
400.00 |
381.00 |
386.00 |
-5.00 |
58 |
2,114 |
+35 |
May09 |
080827 |
401.00 |
402.00 |
398.00 |
398.00 |
-4.00 |
23 |
1,033 |
+8 |
Total Volume and Open Interest |
1,945 |
14,601 |
-108 |
Rough Rice(CBOT) |
Sep08 |
080827 |
18.51 |
18.72 |
18.34 |
18.34 |
-0.13 |
477 |
2,148 |
-86 |
Nov08 |
080827 |
18.72 |
18.98 |
18.55 |
18.55 |
-0.14 |
666 |
7,624 |
+91 |
Jan09 |
080827 |
19.00 |
19.22 |
18.83 |
18.83 |
-0.15 |
90 |
880 |
-1 |
Mar09 |
080827 |
19.20 |
19.30 |
19.11 |
19.11 |
-0.13 |
31 |
513 |
+20 |
Total Volume and Open Interest |
1,280 |
11,662 |
+27 |
Live Cattle(CME) |
Aug08 |
080827 |
101.900 |
102.135 |
100.500 |
100.635 |
-1.065 |
1,350 |
3,508 |
-1,028 |
Oct08 |
080827 |
105.750 |
105.800 |
103.535 |
103.785 |
-1.965 |
11,210 |
133,556 |
-695 |
Dec08 |
080827 |
106.700 |
107.080 |
105.150 |
105.230 |
-2.000 |
4,912 |
69,825 |
+985 |
Feb09 |
080827 |
107.000 |
107.150 |
105.430 |
105.730 |
-1.570 |
1,997 |
32,552 |
+840 |
Apr09 |
080827 |
108.300 |
108.300 |
106.480 |
106.830 |
-1.650 |
1,550 |
19,954 |
+460 |
Jun09 |
080827 |
104.850 |
105.400 |
103.800 |
104.000 |
-1.885 |
121 |
8,597 |
+32 |
Total Volume and Open Interest |
21,198 |
271,356 |
+641 |
Feeder Cattle(CME) |
Aug08 |
080827 |
112.900 |
113.100 |
112.650 |
112.950 |
-0.085 |
638 |
2,504 |
-55 |
Sep08 |
080827 |
112.150 |
112.350 |
110.800 |
111.230 |
-0.920 |
813 |
6,179 |
-106 |
Oct08 |
080827 |
111.250 |
111.400 |
109.800 |
110.430 |
-1.170 |
1,588 |
13,901 |
+487 |
Nov08 |
080827 |
110.850 |
111.450 |
109.300 |
110.000 |
-1.100 |
652 |
6,699 |
+235 |
Jan09 |
080827 |
110.135 |
111.100 |
109.285 |
109.850 |
-1.400 |
106 |
2,069 |
-19 |
Mar09 |
080827 |
111.350 |
111.350 |
109.800 |
109.850 |
-1.750 |
36 |
692 |
-2 |
Apr09 |
080827 |
111.700 |
111.700 |
109.800 |
109.800 |
-1.900 |
2 |
379 |
+0 |
Total Volume and Open Interest |
3,868 |
32,905 |
+538 |
Lean Hogs(CME) |
Oct08 |
080827 |
71.700 |
71.950 |
70.500 |
70.500 |
-3.000 |
7,539 |
79,350 |
-190 |
Dec08 |
080827 |
71.900 |
72.000 |
70.700 |
70.700 |
-3.000 |
5,019 |
74,241 |
+281 |
Feb09 |
080827 |
78.800 |
79.000 |
76.300 |
76.300 |
-3.000 |
1,234 |
29,788 |
-139 |
Apr09 |
080827 |
83.330 |
83.385 |
81.180 |
81.180 |
-3.000 |
809 |
22,301 |
+350 |
May09 |
080827 |
87.550 |
88.035 |
85.900 |
85.900 |
-3.000 |
40 |
985 |
+12 |
Jun09 |
080827 |
91.650 |
92.000 |
89.400 |
89.400 |
-3.000 |
499 |
15,620 |
+53 |
Jul09 |
080827 |
89.550 |
89.550 |
87.700 |
87.700 |
-3.000 |
40 |
1,321 |
+18 |
Aug09 |
080827 |
87.050 |
87.050 |
84.900 |
85.150 |
-2.550 |
43 |
900 |
+37 |
Total Volume and Open Interest |
15,236 |
224,926 |
+400 |
Class III Milk(CME) |
Aug08 |
080827 |
17.20 |
17.20 |
17.20 |
17.20 |
unch |
3 |
4,641 |
+8 |
Sep08 |
080827 |
15.98 |
16.10 |
15.95 |
15.98 |
+0.03 |
194 |
5,720 |
-4 |
Oct08 |
080827 |
16.32 |
16.43 |
16.22 |
16.34 |
+0.06 |
194 |
4,635 |
+43 |
Nov08 |
080827 |
16.61 |
16.73 |
16.58 |
16.65 |
+0.05 |
86 |
4,005 |
+35 |
Dec08 |
080827 |
16.78 |
16.90 |
16.76 |
16.84 |
+0.08 |
143 |
4,233 |
+42 |
Total Volume and Open Interest |
1,306 |
39,238 |
+447 |
Cocoa(ICE) |
Sep08 |
080827 |
2977 |
2977 |
2945 |
2976 |
+102 |
0 |
41 |
-10 |
Dec08 |
080827 |
2904 |
2986 |
2900 |
2966 |
+82 |
4,943 |
77,857 |
+444 |
Mar09 |
080827 |
2914 |
2980 |
2914 |
2960 |
+74 |
623 |
26,481 |
+211 |
May09 |
080827 |
2969 |
2969 |
2922 |
2953 |
+66 |
22 |
9,762 |
+7 |
Jul09 |
080827 |
2974 |
2974 |
2920 |
2950 |
+58 |
3 |
4,383 |
+0 |
Sep09 |
080827 |
2973 |
2973 |
2922 |
2949 |
+58 |
1 |
2,007 |
+1 |
Dec09 |
080827 |
2968 |
2981 |
2941 |
2959 |
+61 |
1 |
6,629 |
+1 |
Total Volume and Open Interest |
5,593 |
131,164 |
+654 |
Coffee "C"(ICE) |
Sep08 |
080827 |
145.30 |
147.85 |
143.20 |
143.80 |
+0.10 |
166 |
601 |
-189 |
Dec08 |
080827 |
148.15 |
152.25 |
147.55 |
148.10 |
+0.15 |
13,648 |
99,764 |
+348 |
Mar09 |
080827 |
151.60 |
155.70 |
151.50 |
151.75 |
+0.15 |
611 |
15,611 |
+195 |
May09 |
080827 |
154.00 |
158.00 |
154.00 |
154.10 |
+0.15 |
214 |
4,771 |
-104 |
Jul09 |
080827 |
158.00 |
160.00 |
156.15 |
156.30 |
+0.10 |
26 |
1,659 |
+1 |
Sep09 |
080827 |
159.70 |
162.00 |
158.25 |
158.45 |
+0.15 |
47 |
1,483 |
-20 |
Total Volume and Open Interest |
14,786 |
126,493 |
+282 |
Orange Juice(ICE) |
Sep08 |
080827 |
111.00 |
112.50 |
109.55 |
110.75 |
-1.55 |
1,501 |
3,545 |
-1,164 |
Nov08 |
080827 |
114.00 |
114.95 |
111.50 |
112.40 |
-1.05 |
3,061 |
19,641 |
+365 |
Jan09 |
080827 |
117.00 |
117.25 |
115.70 |
115.85 |
-1.10 |
185 |
2,685 |
-53 |
Mar09 |
080827 |
121.30 |
121.30 |
119.20 |
119.50 |
-0.85 |
228 |
3,647 |
+101 |
May09 |
080827 |
124.00 |
124.00 |
122.85 |
122.85 |
-0.85 |
71 |
764 |
+63 |
Jul09 |
080827 |
126.70 |
126.70 |
126.70 |
126.70 |
+4.15 |
0 |
78 |
+0 |
Total Volume and Open Interest |
5,046 |
30,382 |
-688 |
Sugar #11(ICE) |
Oct08 |
080827 |
14.17 |
14.43 |
13.41 |
13.59 |
-0.49 |
32,514 |
312,021 |
-4,776 |
Mar09 |
080827 |
15.65 |
15.85 |
14.94 |
15.11 |
-0.46 |
18,754 |
195,217 |
+6,326 |
May09 |
080827 |
15.70 |
15.95 |
15.07 |
15.24 |
-0.42 |
4,953 |
85,882 |
+110 |
Jul09 |
080827 |
15.74 |
15.90 |
15.07 |
15.22 |
-0.44 |
3,303 |
84,405 |
+444 |
Oct09 |
080827 |
15.94 |
16.08 |
15.28 |
15.43 |
-0.44 |
4,717 |
66,257 |
+2,082 |
Total Volume and Open Interest |
67,223 |
821,181 |
+4,643 |
London Cocoa(LCE) |
Sep08 |
080827 |
1617 |
1654 |
1617 |
1647 |
+35 |
1,806 |
51,333 |
-841 |
Dec08 |
080827 |
1637 |
1672 |
1635 |
1666 |
+36 |
6,012 |
66,959 |
+1,382 |
Mar09 |
080827 |
1638 |
1670 |
1638 |
1664 |
+33 |
1,626 |
42,506 |
-41 |
May09 |
080827 |
1668 |
1668 |
1646 |
1661 |
+32 |
12 |
20,512 |
-38 |
Jul09 |
080827 |
1655 |
1662 |
1643 |
1662 |
+34 |
3 |
7,623 |
+0 |
Sep09 |
080827 |
1660 |
1664 |
1646 |
1662 |
+38 |
16 |
2,985 |
+16 |
Dec09 |
080827 |
1665 |
1665 |
1665 |
1665 |
+38 |
0 |
2,021 |
+0 |
Total Volume and Open Interest |
18,330 |
200,075 |
+1,740 |
London Sugar(LCE) |
Oct08 |
080827 |
414.00 |
425.00 |
412.10 |
414.50 |
+2.00 |
3,990 |
24,787 |
-308 |
Dec08 |
080827 |
415.70 |
423.20 |
409.90 |
411.20 |
-3.90 |
1,438 |
13,888 |
+595 |
Mar09 |
080827 |
428.50 |
434.70 |
421.90 |
423.20 |
-4.90 |
468 |
17,338 |
+143 |
May09 |
080827 |
430.50 |
436.00 |
425.20 |
425.20 |
-4.80 |
65 |
4,347 |
+27 |
Aug09 |
080827 |
431.70 |
435.40 |
426.70 |
426.70 |
-3.80 |
40 |
5,149 |
+5 |
Total Volume and Open Interest |
6,066 |
69,288 |
+499 |
Cotton(ICE) |
Oct08 |
080827 |
67.90 |
69.00 |
67.90 |
68.45 |
+1.18 |
77 |
4,200 |
-8 |
Dec08 |
080827 |
69.51 |
71.18 |
69.51 |
70.63 |
+1.17 |
6,726 |
156,860 |
-1,096 |
Mar09 |
080827 |
74.51 |
75.88 |
74.51 |
75.37 |
+1.06 |
942 |
34,325 |
+24 |
May09 |
080827 |
77.25 |
77.64 |
76.90 |
77.36 |
+1.00 |
55 |
3,487 |
+12 |
Jul09 |
080827 |
78.35 |
79.66 |
78.35 |
79.26 |
+1.17 |
185 |
6,760 |
+152 |
Oct09 |
080827 |
81.65 |
81.65 |
81.65 |
81.65 |
+1.17 |
0 |
116 |
+0 |
Total Volume and Open Interest |
8,148 |
215,217 |
-1,004 |
Lumber(CME) |
Sep08 |
080827 |
258.5 |
258.5 |
255.7 |
257.0 |
-0.8 |
255 |
1,877 |
-218 |
Nov08 |
080827 |
246.0 |
248.2 |
244.5 |
248.1 |
+1.6 |
546 |
8,608 |
+148 |
Jan09 |
080827 |
258.5 |
260.4 |
258.0 |
260.3 |
+0.6 |
141 |
2,230 |
+12 |
Mar09 |
080827 |
262.6 |
263.4 |
261.1 |
261.7 |
-0.8 |
3 |
413 |
-2 |
Total Volume and Open Interest |
948 |
13,238 |
-62 |
Crude Oil(NYM) |
Oct08 |
080827 |
116.04 |
119.63 |
115.64 |
118.15 |
+1.88 |
311,866 |
296,541 |
-5,856 |
Nov08 |
080827 |
116.62 |
119.89 |
116.30 |
118.44 |
+1.74 |
82,107 |
110,266 |
-1,697 |
Dec08 |
080827 |
117.05 |
120.23 |
116.70 |
118.79 |
+1.65 |
51,359 |
179,367 |
-1,365 |
Jan09 |
080827 |
117.82 |
120.38 |
117.68 |
119.08 |
+1.56 |
9,856 |
42,385 |
-1,207 |
Feb09 |
080827 |
118.14 |
120.20 |
117.94 |
119.32 |
+1.49 |
3,290 |
17,869 |
-110 |
Mar09 |
080827 |
119.20 |
120.60 |
118.49 |
119.52 |
+1.44 |
2,787 |
17,326 |
+224 |
Apr09 |
080827 |
119.10 |
119.67 |
119.10 |
119.67 |
+1.41 |
1,166 |
14,224 |
+445 |
May09 |
080827 |
119.79 |
119.79 |
119.79 |
119.79 |
+1.43 |
570 |
15,906 |
-26 |
Jun09 |
080827 |
119.50 |
120.20 |
119.38 |
119.84 |
+1.45 |
1,502 |
57,946 |
+92 |
Jul09 |
080827 |
119.87 |
119.87 |
119.87 |
119.87 |
+1.47 |
281 |
18,145 |
+132 |
Aug09 |
080827 |
119.89 |
119.89 |
119.89 |
119.89 |
+1.47 |
60 |
9,915 |
+14 |
Sep09 |
080827 |
119.90 |
119.90 |
119.90 |
119.90 |
+1.48 |
179 |
12,901 |
+22 |
Oct09 |
080827 |
118.90 |
119.90 |
118.90 |
119.90 |
+1.49 |
90 |
6,881 |
+81 |
Nov09 |
080827 |
119.89 |
119.89 |
119.89 |
119.89 |
+1.50 |
233 |
4,518 |
+14 |
Dec09 |
080827 |
119.35 |
120.92 |
118.74 |
119.86 |
+1.50 |
9,869 |
116,771 |
+612 |
Jan10 |
080827 |
119.80 |
119.80 |
119.80 |
119.80 |
+1.50 |
0 |
11,582 |
+0 |
Total Volume and Open Interest |
479,135 |
1,187,623 |
-8,290 |
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 |
080827 |
116.075 |
119.575 |
115.750 |
118.150 |
+1.875 |
28,711 |
7,923 |
-116 |
Nov08 |
080827 |
116.800 |
119.850 |
116.800 |
118.450 |
+1.750 |
1,148 |
585 |
+295 |
Dec08 |
080827 |
117.350 |
120.000 |
117.350 |
118.800 |
+1.650 |
220 |
615 |
+57 |
Jan09 |
080827 |
119.075 |
119.075 |
119.075 |
119.075 |
+1.550 |
0 |
15 |
+0 |
Feb09 |
080827 |
119.325 |
119.325 |
119.325 |
119.325 |
+1.500 |
0 |
5 |
+0 |
Mar09 |
080827 |
119.525 |
119.525 |
119.525 |
119.525 |
+1.450 |
0 |
2 |
+0 |
Apr09 |
080827 |
119.675 |
119.675 |
119.675 |
119.675 |
+1.425 |
|
|
|
May09 |
080827 |
119.800 |
119.800 |
119.800 |
119.800 |
+1.450 |
|
|
|
Total Volume and Open Interest |
30,079 |
9,235 |
+236 |
Heating Oil(NYM) |
Sep08 |
080827 |
321.00 |
332.25 |
320.10 |
326.17 |
+5.18 |
25,946 |
15,340 |
-7,087 |
Oct08 |
080827 |
323.35 |
334.07 |
322.45 |
328.15 |
+4.71 |
40,615 |
54,602 |
+2,488 |
Nov08 |
080827 |
325.95 |
336.20 |
325.95 |
330.45 |
+4.36 |
9,445 |
25,498 |
-345 |
Dec08 |
080827 |
328.50 |
338.31 |
328.50 |
332.95 |
+4.11 |
7,195 |
23,325 |
+533 |
Jan09 |
080827 |
331.00 |
340.49 |
331.00 |
335.35 |
+3.81 |
2,987 |
17,632 |
+461 |
Feb09 |
080827 |
333.00 |
341.22 |
333.00 |
336.90 |
+3.61 |
758 |
7,254 |
+325 |
Mar09 |
080827 |
338.00 |
339.69 |
334.79 |
336.40 |
+3.26 |
745 |
8,356 |
+38 |
Apr09 |
080827 |
337.63 |
339.11 |
334.51 |
334.75 |
+3.21 |
606 |
4,030 |
+22 |
May09 |
080827 |
336.83 |
336.83 |
331.59 |
333.15 |
+3.16 |
512 |
3,259 |
+294 |
Jun09 |
080827 |
333.44 |
335.60 |
332.00 |
332.60 |
+3.16 |
1,459 |
22,337 |
-483 |
Jul09 |
080827 |
334.93 |
335.10 |
330.10 |
333.15 |
+3.21 |
8 |
2,704 |
+0 |
Aug09 |
080827 |
337.35 |
337.35 |
330.19 |
334.10 |
+3.16 |
5 |
1,820 |
-3 |
Total Volume and Open Interest |
91,408 |
221,001 |
-4,278 |
Gasoline(NYMEX) |
Sep08 |
080827 |
297.10 |
310.61 |
297.05 |
306.72 |
+9.75 |
36,200 |
19,333 |
-10,201 |
Oct08 |
080827 |
285.46 |
297.08 |
284.85 |
291.72 |
+5.75 |
48,724 |
80,683 |
+5,426 |
Nov08 |
080827 |
285.53 |
293.00 |
285.53 |
288.47 |
+3.40 |
17,470 |
29,821 |
-5 |
Dec08 |
080827 |
287.31 |
293.27 |
286.81 |
288.47 |
+2.70 |
11,932 |
32,336 |
+1,303 |
Jan09 |
080827 |
291.70 |
293.70 |
288.55 |
290.07 |
+2.45 |
2,430 |
12,991 |
+244 |
Feb09 |
080827 |
293.90 |
295.90 |
292.22 |
292.22 |
+2.30 |
1,380 |
6,492 |
+153 |
Mar09 |
080827 |
296.70 |
298.80 |
294.87 |
294.87 |
+2.20 |
1,611 |
3,890 |
+285 |
Apr09 |
080827 |
310.52 |
310.52 |
310.52 |
310.52 |
+1.85 |
896 |
8,921 |
+7 |
May09 |
080827 |
311.00 |
314.75 |
311.00 |
311.47 |
+1.75 |
615 |
4,530 |
-130 |
Jun09 |
080827 |
311.32 |
311.32 |
311.32 |
311.32 |
+1.75 |
702 |
5,273 |
+219 |
Total Volume and Open Interest |
122,868 |
220,044 |
-2,286 |
e-miNY RBOB Gasoline(NYM) |
Sep08 |
080827 |
306.72 |
306.72 |
306.72 |
306.72 |
+9.75 |
|
|
|
Oct08 |
080827 |
291.72 |
291.72 |
291.72 |
291.72 |
+5.75 |
|
|
|
Nov08 |
080827 |
288.47 |
288.47 |
288.47 |
288.47 |
+3.40 |
|
|
|
Dec08 |
080827 |
288.47 |
288.47 |
288.47 |
288.47 |
+2.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep08 |
080827 |
8.295 |
8.777 |
8.276 |
8.394 |
+0.116 |
99,523 |
12,189 |
-16,142 |
Oct08 |
080827 |
8.402 |
8.880 |
8.391 |
8.608 |
+0.221 |
72,809 |
138,641 |
-1,669 |
Nov08 |
080827 |
8.757 |
9.200 |
8.737 |
8.965 |
+0.228 |
16,914 |
82,518 |
+1,384 |
Dec08 |
080827 |
9.133 |
9.525 |
9.100 |
9.328 |
+0.226 |
9,381 |
57,216 |
+974 |
Jan09 |
080827 |
9.340 |
9.743 |
9.334 |
9.543 |
+0.211 |
10,044 |
71,573 |
+1,183 |
Feb09 |
080827 |
9.350 |
9.755 |
9.350 |
9.558 |
+0.206 |
1,669 |
23,157 |
+105 |
Mar09 |
080827 |
9.186 |
9.565 |
9.185 |
9.378 |
+0.193 |
9,047 |
65,007 |
+796 |
Apr09 |
080827 |
8.815 |
9.074 |
8.815 |
8.933 |
+0.118 |
7,849 |
64,418 |
-900 |
May09 |
080827 |
8.815 |
9.065 |
8.815 |
8.930 |
+0.117 |
2,511 |
44,699 |
+1,349 |
Jun09 |
080827 |
9.100 |
9.100 |
8.915 |
9.020 |
+0.114 |
231 |
17,844 |
-2 |
Jul09 |
080827 |
9.200 |
9.240 |
9.030 |
9.125 |
+0.112 |
341 |
16,544 |
+17 |
Aug09 |
080827 |
9.245 |
9.320 |
9.082 |
9.197 |
+0.109 |
215 |
17,378 |
+54 |
Sep09 |
080827 |
9.307 |
9.320 |
9.130 |
9.225 |
+0.107 |
1,096 |
15,499 |
+973 |
Oct09 |
080827 |
9.360 |
9.400 |
9.179 |
9.303 |
+0.105 |
1,274 |
31,148 |
-130 |
Nov09 |
080827 |
9.650 |
9.690 |
9.488 |
9.583 |
+0.100 |
189 |
16,139 |
+76 |
Dec09 |
080827 |
9.895 |
10.000 |
9.830 |
9.918 |
+0.095 |
554 |
25,309 |
+26 |
Total Volume and Open Interest |
235,749 |
910,513 |
-11,505 |
Brent Crude Oil(ICE) |
Oct08 |
080827 |
114.32 |
117.25 |
114.32 |
116.22 |
+1.59 |
49,993 |
98,404 |
+5,725 |
Nov08 |
080827 |
116.05 |
118.63 |
116.05 |
117.59 |
+1.58 |
20,917 |
104,795 |
+179 |
Dec08 |
080827 |
117.36 |
119.74 |
117.23 |
118.73 |
+1.56 |
10,048 |
79,910 |
+3,193 |
Jan09 |
080827 |
118.60 |
120.31 |
118.28 |
119.63 |
+1.54 |
2,520 |
29,608 |
+401 |
Feb09 |
080827 |
118.86 |
120.62 |
118.86 |
120.31 |
+1.47 |
1,632 |
22,832 |
-92 |
Mar09 |
080827 |
119.39 |
121.15 |
119.39 |
120.79 |
+1.41 |
727 |
14,484 |
-69 |
Apr09 |
080827 |
119.77 |
121.44 |
119.77 |
121.13 |
+1.38 |
406 |
16,804 |
-225 |
May09 |
080827 |
120.04 |
121.70 |
120.04 |
121.38 |
+1.38 |
187 |
13,801 |
+50 |
Jun09 |
080827 |
120.24 |
122.05 |
120.24 |
121.56 |
+1.41 |
189 |
29,245 |
-303 |
Jul09 |
080827 |
121.75 |
121.75 |
121.75 |
121.75 |
+1.40 |
15 |
8,669 |
+204 |
Aug09 |
080827 |
121.98 |
121.98 |
121.89 |
121.89 |
+1.44 |
0 |
4,373 |
+75 |
Sep09 |
080827 |
121.96 |
121.96 |
121.96 |
121.96 |
+1.43 |
0 |
5,988 |
+129 |
Oct09 |
080827 |
121.96 |
121.96 |
121.96 |
121.96 |
+1.47 |
0 |
2,935 |
+0 |
Nov09 |
080827 |
121.96 |
121.96 |
121.96 |
121.96 |
+1.49 |
0 |
4,864 |
+20 |
Total Volume and Open Interest |
86,980 |
547,113 |
+9,252 |
Gas Oil(ICE) |
Sep08 |
080827 |
1032.25 |
1056.25 |
1032.25 |
1041.50 |
+6.75 |
33,752 |
58,618 |
-3,595 |
Oct08 |
080827 |
1040.00 |
1063.75 |
1040.00 |
1049.00 |
+6.00 |
29,277 |
60,736 |
-2,076 |
Nov08 |
080827 |
1052.75 |
1069.25 |
1049.75 |
1055.75 |
+5.25 |
9,329 |
26,073 |
+74 |
Dec08 |
080827 |
1059.50 |
1076.00 |
1057.00 |
1062.25 |
+4.50 |
13,877 |
44,368 |
-2,226 |
Jan09 |
080827 |
1069.75 |
1080.25 |
1064.25 |
1070.00 |
+4.50 |
1,920 |
34,116 |
-48 |
Feb09 |
080827 |
1069.75 |
1084.75 |
1069.75 |
1075.75 |
+3.50 |
488 |
11,917 |
-435 |
Mar09 |
080827 |
1073.00 |
1087.50 |
1073.00 |
1079.00 |
+3.00 |
115 |
11,422 |
+21 |
Apr09 |
080827 |
1076.00 |
1087.75 |
1075.75 |
1079.50 |
+2.50 |
0 |
6,112 |
+153 |
May09 |
080827 |
1076.50 |
1088.25 |
1075.75 |
1079.75 |
+2.00 |
0 |
8,769 |
+18 |
Jun09 |
080827 |
1077.75 |
1089.25 |
1076.25 |
1080.00 |
+1.25 |
381 |
25,634 |
+164 |
Total Volume and Open Interest |
38,815 |
336,801 |
-3,322 |
Ethanol(CBOT) |
Aug08 |
080805 |
2.220 |
2.220 |
2.189 |
2.189 |
-0.056 |
8 |
192 |
+1 |
Sep08 |
080827 |
2.340 |
2.354 |
2.325 |
2.354 |
+0.006 |
31 |
101 |
-19 |
Oct08 |
080827 |
2.305 |
2.305 |
2.305 |
2.305 |
unch |
3 |
253 |
+7 |
Nov08 |
080827 |
2.300 |
2.320 |
2.300 |
2.303 |
+0.008 |
5 |
240 |
+2 |
Dec08 |
080827 |
2.300 |
2.320 |
2.300 |
2.301 |
+0.011 |
15 |
183 |
+4 |
Jan09 |
080827 |
2.300 |
2.300 |
2.300 |
2.300 |
+0.010 |
15 |
150 |
+10 |
Feb09 |
080827 |
2.310 |
2.310 |
2.310 |
2.310 |
+0.020 |
10 |
113 |
-1 |
Mar09 |
080827 |
2.310 |
2.310 |
2.310 |
2.310 |
+0.020 |
10 |
151 |
+4 |
Total Volume and Open Interest |
99 |
2,465 |
+18 |
WTI Crude Oil(ICE) |
Oct08 |
080827 |
116.12 |
119.60 |
116.10 |
118.15 |
+1.88 |
42,053 |
81,202 |
+3,805 |
Nov08 |
080827 |
117.03 |
119.88 |
116.92 |
118.44 |
+1.74 |
13,541 |
37,472 |
+1,260 |
Dec08 |
080827 |
117.73 |
120.09 |
117.34 |
118.79 |
+1.65 |
6,238 |
91,381 |
+3,131 |
Jan09 |
080827 |
118.22 |
120.21 |
118.22 |
119.08 |
+1.56 |
1,008 |
14,152 |
+828 |
Feb09 |
080827 |
119.10 |
119.90 |
118.86 |
119.32 |
+1.49 |
284 |
8,521 |
+110 |
Mar09 |
080827 |
119.58 |
120.11 |
119.52 |
119.52 |
+1.44 |
441 |
7,031 |
+374 |
Apr09 |
080827 |
119.67 |
119.67 |
119.67 |
119.67 |
+1.41 |
368 |
8,126 |
+17 |
May09 |
080827 |
119.79 |
119.79 |
119.79 |
119.79 |
+1.43 |
35 |
5,095 |
+5 |
Jun09 |
080827 |
120.14 |
120.65 |
118.80 |
119.84 |
+1.45 |
264 |
24,206 |
-50 |
Jul09 |
080827 |
119.87 |
119.87 |
119.87 |
119.87 |
+1.47 |
0 |
2,228 |
+0 |
Aug09 |
080827 |
119.89 |
119.89 |
119.89 |
119.89 |
+1.47 |
0 |
1,931 |
+0 |
Sep09 |
080827 |
119.90 |
119.90 |
119.90 |
119.90 |
+1.48 |
1 |
5,507 |
+0 |
Oct09 |
080827 |
119.90 |
119.90 |
119.90 |
119.90 |
+1.49 |
0 |
1,306 |
+0 |
Nov09 |
080827 |
119.89 |
119.89 |
119.89 |
119.89 |
+1.50 |
0 |
4,516 |
+0 |
Dec09 |
080827 |
119.40 |
120.95 |
118.48 |
119.86 |
+1.50 |
1,762 |
72,830 |
+1,854 |
Jan10 |
080827 |
119.80 |
119.80 |
119.80 |
119.80 |
+1.50 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
67,120 |
484,584 |
+10,450 |
US Dollar Index(ICE) |
Sep08 |
080827 |
77.385 |
77.385 |
76.795 |
77.195 |
-0.150 |
5,116 |
41,204 |
-109 |
Dec08 |
080827 |
77.550 |
77.830 |
77.250 |
77.655 |
-0.135 |
509 |
2,368 |
+85 |
Mar09 |
080827 |
78.055 |
78.055 |
78.055 |
78.055 |
-0.125 |
0 |
100 |
+0 |
Total Volume and Open Interest |
5,625 |
43,723 |
-24 |
Australian Dollar(CME) |
Sep08 |
080827 |
85.24 |
86.16 |
85.13 |
85.53 |
+0.16 |
59,982 |
75,950 |
-886 |
Dec08 |
080827 |
84.43 |
85.28 |
84.27 |
84.66 |
+0.16 |
1,066 |
2,118 |
+111 |
Mar09 |
080827 |
84.40 |
84.40 |
83.66 |
83.86 |
+0.16 |
2 |
389 |
-1 |
Total Volume and Open Interest |
61,050 |
78,479 |
-776 |
British Pound(CME) |
Sep08 |
080827 |
183.58 |
184.64 |
182.59 |
183.01 |
-0.60 |
78,894 |
110,503 |
+562 |
Dec08 |
080827 |
182.55 |
183.44 |
181.46 |
181.84 |
-0.59 |
319 |
2,697 |
+70 |
Mar09 |
080827 |
180.40 |
181.99 |
180.40 |
180.72 |
-0.58 |
0 |
1,100 |
+0 |
Total Volume and Open Interest |
79,213 |
115,174 |
+632 |
Canadian Dollar(CME) |
Sep08 |
080827 |
95.34 |
95.87 |
95.24 |
95.39 |
+0.06 |
62,072 |
101,811 |
-506 |
Dec08 |
080827 |
95.24 |
95.78 |
95.12 |
95.32 |
+0.07 |
950 |
9,305 |
+278 |
Mar09 |
080827 |
95.50 |
95.76 |
95.23 |
95.30 |
+0.07 |
112 |
1,535 |
-39 |
Jun09 |
080827 |
95.35 |
95.57 |
95.25 |
95.35 |
+0.10 |
26 |
1,327 |
+25 |
Total Volume and Open Interest |
63,208 |
116,253 |
-203 |
Japanese Yen(CME) |
Sep08 |
080827 |
91.30 |
92.09 |
91.09 |
91.30 |
-0.02 |
105,688 |
181,867 |
-442 |
Dec08 |
080827 |
91.86 |
92.57 |
91.59 |
91.79 |
-0.03 |
475 |
23,316 |
+79 |
Mar09 |
080827 |
92.34 |
92.86 |
92.15 |
92.34 |
-0.04 |
0 |
548 |
+0 |
Total Volume and Open Interest |
106,163 |
209,138 |
-363 |
Swiss Franc(CME) |
Sep08 |
080827 |
90.93 |
91.63 |
90.72 |
91.06 |
+0.12 |
68,294 |
63,404 |
+2,192 |
Dec08 |
080827 |
91.11 |
91.69 |
90.81 |
91.13 |
+0.12 |
267 |
1,945 |
+35 |
Mar09 |
080827 |
91.24 |
91.65 |
91.12 |
91.24 |
+0.12 |
0 |
265 |
+0 |
Total Volume and Open Interest |
68,561 |
65,910 |
+2,227 |
EuroFX(CME) |
Sep08 |
080827 |
146.31 |
147.64 |
146.18 |
146.95 |
+0.61 |
272,695 |
147,109 |
-4,137 |
Dec08 |
080827 |
145.55 |
146.90 |
145.51 |
146.25 |
+0.61 |
2,558 |
6,225 |
+173 |
Mar09 |
080827 |
145.67 |
146.00 |
144.98 |
145.59 |
+0.61 |
0 |
624 |
-50 |
Total Volume and Open Interest |
275,253 |
154,444 |
-4,014 |
Mexican Peso(CME) |
Sep08 |
080827 |
981.5 |
984.8 |
981.2 |
983.2 |
+2.5 |
16,583 |
89,976 |
-1,012 |
Oct08 |
080827 |
976.5 |
976.5 |
974.0 |
976.5 |
+2.5 |
|
|
|
Total Volume and Open Interest |
16,591 |
107,142 |
-1,011 |
Brazilian Real(CME) |
Sep08 |
080827 |
614.05 |
616.40 |
614.05 |
616.10 |
+4.00 |
25 |
1,977 |
-113 |
Oct08 |
080827 |
611.40 |
611.40 |
607.40 |
611.40 |
+4.00 |
|
|
|
Nov08 |
080827 |
606.40 |
606.40 |
602.30 |
606.40 |
+4.10 |
|
|
|
Dec08 |
080827 |
601.80 |
601.80 |
597.70 |
601.80 |
+4.10 |
183 |
1,678 |
+158 |
Total Volume and Open Interest |
208 |
4,201 |
+45 |
30-Year T-Bonds(CBOT) |
Sep08 |
080827 |
118~230 |
118~290 |
117~290 |
118~260 |
+0~060 |
351,483 |
535,902 |
-123,050 |
Dec08 |
080827 |
117~280 |
118~010 |
117~020 |
117~300 |
+0~060 |
207,245 |
386,751 |
+121,856 |
Mar09 |
080827 |
116~170 |
116~310 |
116~140 |
116~310 |
+0~070 |
3 |
30 |
+0 |
Total Volume and Open Interest |
558,731 |
922,700 |
-1,194 |
10-Year T-Notes(CBOT) |
Sep08 |
080827 |
116~260 |
117~035 |
116~095 |
116~315 |
+0~065 |
975,012 |
1,089,639 |
-286,099 |
Dec08 |
080827 |
115~190 |
115~295 |
115~025 |
115~255 |
+0~075 |
472,974 |
690,363 |
+262,981 |
Mar09 |
080827 |
114~255 |
114~255 |
114~180 |
114~255 |
+0~075 |
|
|
|
Total Volume and Open Interest |
1,447,986 |
1,780,002 |
-23,118 |
5-Year T-Notes(CBOT) |
Sep08 |
080827 |
112~041 |
112~077 |
112~017 |
112~072 |
+0~011 |
814,059 |
0 |
+0 |
Dec08 |
080827 |
111~117 |
112~012 |
111~117 |
112~008 |
+0~020 |
449,546 |
0 |
+0 |
Mar09 |
080827 |
111~113 |
111~113 |
111~102 |
111~113 |
+0~011 |
|
|
|
Total Volume and Open Interest |
1,507,026 |
1,727,507 |
+112,702 |
2 Year T-Notes(CBOT) |
Sep08 |
080827 |
106~057 |
106~071 |
106~038 |
106~066 |
+0~013 |
387,064 |
543,913 |
-129,256 |
Dec08 |
080827 |
106~012 |
106~033 |
105~125 |
106~029 |
+0~022 |
233,490 |
420,670 |
+143,303 |
Mar09 |
080827 |
106~029 |
106~029 |
106~007 |
106~029 |
+0~022 |
|
|
|
Total Volume and Open Interest |
620,554 |
964,583 |
+14,047 |
Eurodollars(CME) |
Sep08 |
080827 |
97.177 |
97.180 |
97.173 |
97.177 |
+0.002 |
95,068 |
1,429,308 |
-337 |
Dec08 |
080827 |
97.010 |
97.050 |
96.965 |
97.040 |
+0.040 |
174,870 |
1,694,543 |
-7,200 |
Mar09 |
080827 |
97.030 |
97.100 |
96.950 |
97.090 |
+0.075 |
216,544 |
1,435,738 |
-2,644 |
Jun09 |
080827 |
96.905 |
96.990 |
96.825 |
96.975 |
+0.080 |
227,977 |
1,212,544 |
-6,279 |
Sep09 |
080827 |
96.705 |
96.790 |
96.630 |
96.770 |
+0.070 |
251,849 |
999,899 |
+409 |
Dec09 |
080827 |
96.425 |
96.505 |
96.350 |
96.480 |
+0.060 |
147,970 |
830,339 |
+8,177 |
Mar10 |
080827 |
96.210 |
96.280 |
96.135 |
96.260 |
+0.055 |
113,620 |
573,478 |
+3,107 |
Jun10 |
080827 |
95.995 |
96.055 |
95.920 |
96.040 |
+0.055 |
77,767 |
306,091 |
-553 |
Sep10 |
080827 |
95.815 |
95.870 |
95.745 |
95.855 |
+0.050 |
37,614 |
224,918 |
+6,293 |
Dec10 |
080827 |
95.665 |
95.710 |
95.595 |
95.695 |
+0.040 |
23,001 |
198,454 |
+1,805 |
Mar11 |
080827 |
95.570 |
95.625 |
95.515 |
95.610 |
+0.035 |
20,903 |
163,332 |
+2,510 |
Jun11 |
080827 |
95.505 |
95.545 |
95.445 |
95.535 |
+0.030 |
14,682 |
144,833 |
+1,929 |
Sep11 |
080827 |
95.455 |
95.490 |
95.390 |
95.485 |
+0.030 |
6,222 |
112,280 |
+1,196 |
Dec11 |
080827 |
95.390 |
95.440 |
95.335 |
95.430 |
+0.030 |
4,176 |
98,457 |
+545 |
Mar12 |
080827 |
95.360 |
95.405 |
95.310 |
95.400 |
+0.030 |
5,307 |
103,229 |
-171 |
Jun12 |
080827 |
95.335 |
95.355 |
95.260 |
95.355 |
+0.035 |
2,899 |
76,829 |
+26 |
Sep12 |
080827 |
95.235 |
95.315 |
95.235 |
95.310 |
+0.035 |
4,991 |
60,656 |
+517 |
Dec12 |
080827 |
95.245 |
95.260 |
95.185 |
95.260 |
+0.035 |
6,462 |
77,313 |
+294 |
Total Volume and Open Interest |
1,461,173 |
9,943,484 |
+9,715 |
30 Day Federal Funds(CBOT) |
Aug08 |
080827 |
97.995 |
97.995 |
97.988 |
97.990 |
unch |
1,732 |
109,645 |
-506 |
Sep08 |
080827 |
97.990 |
97.990 |
97.980 |
97.985 |
unch |
920 |
71,887 |
-281 |
Oct08 |
080827 |
97.980 |
97.980 |
97.970 |
97.975 |
unch |
1,685 |
112,644 |
-503 |
Nov08 |
080827 |
97.950 |
97.955 |
97.940 |
97.950 |
unch |
4,099 |
142,369 |
+757 |
Dec08 |
080827 |
97.950 |
97.955 |
97.930 |
97.945 |
unch |
4,322 |
73,132 |
+920 |
Jan09 |
080827 |
97.915 |
97.930 |
97.900 |
97.925 |
+0.005 |
3,191 |
38,435 |
+965 |
Total Volume and Open Interest |
18,210 |
600,653 |
+1,965 |
30 Day Fed Funds(e-CBOT) |
Aug08 |
080827 |
97.995 |
97.995 |
97.988 |
97.990 |
unch |
1,732 |
109,878 |
-506 |
Sep08 |
080827 |
97.990 |
97.990 |
97.980 |
97.985 |
unch |
920 |
71,887 |
-281 |
Oct08 |
080827 |
97.980 |
97.980 |
97.970 |
97.975 |
unch |
1,685 |
112,762 |
-430 |
Nov08 |
080827 |
97.950 |
97.955 |
97.940 |
97.950 |
unch |
3,981 |
142,369 |
+714 |
Dec08 |
080827 |
97.950 |
97.955 |
97.930 |
97.945 |
unch |
4,195 |
73,198 |
+903 |
Jan09 |
080827 |
97.915 |
97.930 |
97.900 |
97.925 |
+0.005 |
3,191 |
38,435 |
+965 |
Total Volume and Open Interest |
17,965 |
596,192 |
+3,975 |
3-Mth Euro-Yen(CME) |
Sep08 |
080827 |
99.155 |
99.155 |
99.155 |
99.155 |
unch |
1,300 |
9,213 |
+511 |
Dec08 |
080827 |
99.195 |
99.195 |
99.195 |
99.195 |
-0.015 |
0 |
3,123 |
+0 |
Mar09 |
080827 |
99.230 |
99.230 |
99.230 |
99.230 |
-0.010 |
0 |
1,903 |
+0 |
Jun09 |
080827 |
99.210 |
99.210 |
99.210 |
99.210 |
-0.010 |
0 |
486 |
+0 |
Sep09 |
080827 |
99.155 |
99.155 |
99.155 |
99.155 |
-0.010 |
0 |
510 |
+0 |
Dec09 |
080827 |
99.085 |
99.085 |
99.085 |
99.085 |
-0.015 |
0 |
1 |
+0 |
Mar10 |
080827 |
98.975 |
98.975 |
98.975 |
98.975 |
-0.015 |
|
|
|
Jun10 |
080827 |
98.925 |
98.925 |
98.925 |
98.925 |
-0.015 |
|
|
|
Sep10 |
080827 |
98.900 |
98.900 |
98.900 |
98.900 |
-0.010 |
|
|
|
Dec10 |
080827 |
98.995 |
98.995 |
98.995 |
98.995 |
-0.010 |
|
|
|
Total Volume and Open Interest |
1,300 |
15,236 |
+511 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080827 |
99.15 |
99.16 |
99.15 |
99.16 |
unch |
579 |
23,191 |
+73 |
Dec08 |
080827 |
99.21 |
99.21 |
99.20 |
99.21 |
-0.01 |
389 |
17,181 |
+75 |
Mar09 |
080827 |
99.28 |
99.28 |
99.25 |
99.25 |
-0.01 |
30 |
10,824 |
-3 |
Jun09 |
080827 |
99.25 |
99.25 |
99.22 |
99.22 |
-0.01 |
25 |
5,427 |
-15 |
Sep09 |
080827 |
99.17 |
99.19 |
99.17 |
99.17 |
-0.01 |
2 |
1,898 |
+2 |
Dec09 |
080827 |
99.11 |
99.11 |
99.09 |
99.11 |
-0.01 |
0 |
525 |
+0 |
Mar10 |
080827 |
99.00 |
99.00 |
99.00 |
99.00 |
-0.01 |
0 |
450 |
+0 |
Jun10 |
080827 |
98.94 |
98.94 |
98.94 |
98.94 |
-0.01 |
0 |
450 |
+0 |
Total Volume and Open Interest |
1,025 |
64,108 |
+132 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080827 |
138.65 |
138.70 |
138.02 |
138.29 |
-0.49 |
1,747 |
23,649 |
+627 |
Dec08 |
080827 |
137.88 |
138.16 |
137.87 |
138.16 |
-0.49 |
84 |
83 |
+83 |
Mar09 |
080827 |
138.16 |
138.16 |
138.16 |
138.16 |
-0.49 |
|
|
|
Total Volume and Open Interest |
1,831 |
23,732 |
+710 |
Euro-Bund(EUREX) |
Sep08 |
080827 |
114.77 |
114.87 |
113.93 |
114.11 |
-0.54 |
744,617 |
1,180,711 |
-59,012 |
Dec08 |
080827 |
114.50 |
114.54 |
113.64 |
113.82 |
-0.52 |
26,291 |
47,166 |
+13,010 |
Mar09 |
080827 |
114.16 |
114.16 |
114.16 |
114.16 |
-0.39 |
250 |
0 |
+0 |
Total Volume and Open Interest |
771,158 |
1,227,877 |
-46,002 |
Euro-Bobl(EUREX) |
Sep08 |
080827 |
108.79 |
108.95 |
108.25 |
108.34 |
-0.44 |
516,227 |
982,411 |
-28,613 |
Dec08 |
080827 |
108.95 |
109.10 |
108.45 |
108.53 |
-0.43 |
12,841 |
34,721 |
+7,307 |
Mar09 |
080827 |
108.34 |
108.34 |
108.34 |
108.34 |
-0.44 |
|
|
|
Total Volume and Open Interest |
529,068 |
1,017,132 |
-21,306 |
3-Mth Euribor(EUREX) |
Sep08 |
080827 |
95.020 |
95.025 |
95.015 |
95.015 |
unch |
1,197 |
27,150 |
+367 |
Dec08 |
080827 |
94.955 |
94.960 |
94.930 |
94.930 |
-0.025 |
666 |
10,971 |
-222 |
Mar09 |
080827 |
95.300 |
95.315 |
95.220 |
95.220 |
-0.085 |
192 |
2,621 |
+15 |
Total Volume and Open Interest |
2,371 |
47,740 |
-75 |
Long Gilt(LIFFE) |
Sep08 |
080827 |
109~27 |
109~29 |
109~06 |
109~12 |
-0~13 |
324,722 |
201,042 |
-148,035 |
Dec08 |
080827 |
111~30 |
112~04 |
111~17 |
111~24 |
-0~02 |
218,702 |
161,533 |
+156,067 |
Total Volume and Open Interest |
543,424 |
362,575 |
+8,032 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080827 |
94.24 |
94.24 |
94.23 |
94.24 |
+0.00 |
26,063 |
402,836 |
+2,318 |
Dec08 |
080827 |
94.26 |
94.26 |
94.09 |
94.25 |
-0.01 |
52,602 |
478,546 |
-1,594 |
Mar09 |
080827 |
94.83 |
94.85 |
94.67 |
94.79 |
-0.03 |
52,483 |
515,819 |
+4,584 |
Jun09 |
080827 |
95.02 |
95.04 |
94.86 |
94.99 |
-0.03 |
44,722 |
400,339 |
+812 |
Sep09 |
080827 |
95.07 |
95.09 |
94.99 |
95.04 |
-0.02 |
32,437 |
261,823 |
+2,053 |
Dec09 |
080827 |
94.98 |
95.01 |
94.90 |
94.96 |
-0.02 |
23,867 |
242,062 |
+3,006 |
Total Volume and Open Interest |
256,970 |
2,614,727 |
+14,259 |
3-Mth Euribor(LIFFE) |
Sep08 |
080827 |
95.020 |
95.025 |
95.010 |
95.015 |
unch |
41,757 |
684,999 |
+2,044 |
Dec08 |
080827 |
94.955 |
94.965 |
94.920 |
94.930 |
-0.025 |
130,785 |
689,831 |
+53,600 |
Mar09 |
080827 |
95.310 |
95.340 |
95.200 |
95.220 |
-0.085 |
125,321 |
518,458 |
-2,718 |
Total Volume and Open Interest |
768,936 |
3,622,301 |
+85,659 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080827 |
92.86 |
92.87 |
92.83 |
92.85 |
-0.01 |
10,373 |
445,536 |
-709 |
Dec08 |
080827 |
93.13 |
93.18 |
93.11 |
93.15 |
+0.01 |
12,412 |
405,419 |
-2,749 |
Mar09 |
080827 |
93.32 |
93.38 |
93.31 |
93.35 |
+0.02 |
10,979 |
183,713 |
-854 |
Jun09 |
080827 |
93.42 |
93.48 |
93.40 |
93.45 |
+0.03 |
5,692 |
133,706 |
-2,100 |
Sep09 |
080827 |
93.47 |
93.52 |
93.45 |
93.50 |
+0.04 |
3,522 |
70,041 |
-1,273 |
Dec09 |
080827 |
93.48 |
93.54 |
93.48 |
93.51 |
+0.03 |
2,991 |
49,871 |
-538 |
Mar10 |
080827 |
93.51 |
93.56 |
93.51 |
93.53 |
+0.04 |
1,206 |
21,781 |
-38 |
Jun10 |
080827 |
93.50 |
93.55 |
93.50 |
93.53 |
+0.04 |
767 |
12,790 |
-179 |
Sep10 |
080827 |
93.52 |
93.52 |
93.52 |
93.52 |
+0.03 |
0 |
3,099 |
+0 |
Dec10 |
080827 |
93.53 |
93.53 |
93.51 |
93.51 |
+0.04 |
50 |
1,973 |
+50 |
Total Volume and Open Interest |
47,992 |
1,329,312 |
-8,390 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080827 |
94.28 |
94.33 |
94.26 |
94.32 |
+0.04 |
35,812 |
463,671 |
-20,038 |
Dec08 |
080827 |
94.31 |
94.34 |
94.31 |
94.33 |
+0.04 |
175 |
4,196 |
+25 |
Total Volume and Open Interest |
35,987 |
467,867 |
-20,013 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080827 |
94.39 |
94.42 |
94.37 |
94.40 |
+0.01 |
66,921 |
727,881 |
-25,401 |
Dec08 |
080827 |
94.49 |
94.49 |
94.49 |
94.49 |
+0.02 |
8,047 |
8,060 |
+8,047 |
Total Volume and Open Interest |
74,968 |
735,941 |
-17,354 |
Gold(CMX) |
Aug08 |
080827 |
830.3 |
830.3 |
825.3 |
828.1 |
+5.9 |
142 |
199 |
+70 |
Oct08 |
080827 |
823.7 |
837.4 |
823.5 |
830.1 |
+5.9 |
7,437 |
34,668 |
+3,165 |
Dec08 |
080827 |
829.3 |
841.4 |
826.0 |
834.0 |
+5.9 |
140,256 |
228,831 |
+1,366 |
Feb09 |
080827 |
831.9 |
844.6 |
831.9 |
838.4 |
+5.9 |
1,391 |
24,356 |
+162 |
Apr09 |
080827 |
842.4 |
842.4 |
842.4 |
842.4 |
+5.9 |
40 |
15,871 |
+20 |
Jun09 |
080827 |
847.5 |
847.5 |
844.5 |
846.5 |
+5.9 |
269 |
21,609 |
-58 |
Aug09 |
080827 |
849.0 |
850.7 |
846.7 |
850.7 |
+5.9 |
435 |
12,157 |
+80 |
Oct09 |
080827 |
855.0 |
855.0 |
855.0 |
855.0 |
+5.9 |
201 |
2,883 |
-17 |
Dec09 |
080827 |
855.7 |
865.0 |
855.0 |
859.5 |
+5.9 |
258 |
13,621 |
-25 |
Feb10 |
080827 |
864.3 |
864.3 |
864.3 |
864.3 |
+5.9 |
0 |
402 |
+0 |
Apr10 |
080827 |
869.1 |
869.1 |
869.1 |
869.1 |
+5.9 |
0 |
35 |
+0 |
Jun10 |
080827 |
874.4 |
874.4 |
874.4 |
874.4 |
+5.9 |
0 |
3,440 |
+0 |
Total Volume and Open Interest |
150,905 |
380,766 |
+4,634 |
Silver(CMX) |
Sep08 |
080827 |
1357.0 |
1385.0 |
1340.0 |
1347.0 |
-10.5 |
41,483 |
20,951 |
-7,676 |
Dec08 |
080827 |
1370.0 |
1395.5 |
1350.5 |
1356.8 |
-11.0 |
23,198 |
65,506 |
+5,054 |
Mar09 |
080827 |
1398.0 |
1402.0 |
1368.0 |
1368.1 |
-11.0 |
291 |
9,260 |
+123 |
May09 |
080827 |
1387.5 |
1387.5 |
1375.5 |
1375.5 |
-11.0 |
403 |
5,177 |
-11 |
Jul09 |
080827 |
1404.0 |
1412.5 |
1383.0 |
1383.0 |
-11.0 |
126 |
6,299 |
-63 |
Sep09 |
080827 |
1418.0 |
1418.5 |
1389.9 |
1389.9 |
-11.0 |
145 |
1,801 |
+107 |
Dec09 |
080827 |
1409.0 |
1409.0 |
1400.6 |
1400.6 |
-11.3 |
50 |
7,486 |
+14 |
Total Volume and Open Interest |
65,819 |
125,075 |
-2,448 |
Platinum(NYMEX) |
Oct08 |
080827 |
1429.8 |
1450.9 |
1429.8 |
1440.7 |
+19.6 |
776 |
11,354 |
-60 |
Jan09 |
080827 |
1455.1 |
1455.1 |
1448.3 |
1448.9 |
+19.6 |
48 |
995 |
+38 |
Apr09 |
080827 |
1462.6 |
1462.6 |
1462.6 |
1462.6 |
+19.6 |
0 |
6 |
+0 |
Total Volume and Open Interest |
824 |
12,355 |
-22 |
Palladium(NYMEX) |
Sep08 |
080827 |
288.05 |
295.95 |
286.30 |
286.50 |
+0.80 |
3,533 |
3,582 |
-2,397 |
Dec08 |
080827 |
290.00 |
299.00 |
288.00 |
289.60 |
+1.30 |
3,396 |
10,305 |
+2,592 |
Mar09 |
080827 |
292.60 |
292.60 |
292.60 |
292.60 |
+1.30 |
2 |
63 |
+1 |
Total Volume and Open Interest |
6,931 |
13,950 |
+196 |
Copper(CMX) |
Sep08 |
080827 |
345.00 |
351.15 |
343.00 |
347.15 |
+3.30 |
11,244 |
15,725 |
-3,856 |
Dec08 |
080827 |
342.60 |
347.95 |
340.50 |
344.50 |
+2.85 |
11,047 |
50,383 |
+2,406 |
Mar09 |
080827 |
341.00 |
346.10 |
340.00 |
342.95 |
+2.90 |
805 |
10,023 |
-35 |
May09 |
080827 |
342.10 |
343.70 |
341.45 |
341.45 |
+2.90 |
34 |
1,518 |
-22 |
Jul09 |
080827 |
339.95 |
339.95 |
339.95 |
339.95 |
+2.90 |
0 |
831 |
+0 |
Total Volume and Open Interest |
23,786 |
87,899 |
-1,674 |
DJIA Index(CBOT) |
Sep08 |
080827 |
11400 |
11554 |
11370 |
11497 |
+85 |
3,123 |
32,575 |
-1,502 |
Dec08 |
080827 |
11439 |
11520 |
11435 |
11492 |
+85 |
564 |
3,995 |
-515 |
Mar09 |
080827 |
11507 |
11507 |
11422 |
11507 |
+85 |
0 |
3 |
+0 |
Jun09 |
080827 |
11522 |
11522 |
11437 |
11522 |
+85 |
|
|
|
Total Volume and Open Interest |
3,687 |
36,573 |
-2,017 |
E-mini DJIA Index(CBOT) |
Sep08 |
080827 |
11412 |
11552 |
11366 |
11497 |
+85 |
157,593 |
113,222 |
-2,080 |
Dec08 |
080827 |
11389 |
11548 |
11369 |
11492 |
+85 |
651 |
967 |
+124 |
Mar09 |
080827 |
11507 |
11507 |
11507 |
11507 |
+85 |
0 |
33 |
+0 |
Jun09 |
080827 |
11522 |
11522 |
11522 |
11522 |
+85 |
|
|
|
Total Volume and Open Interest |
158,244 |
114,222 |
-1,956 |
S & P 500(CME) |
Sep08 |
080827 |
1271.50 |
1285.10 |
1265.50 |
1282.10 |
+10.40 |
22,556 |
512,904 |
-3,289 |
Dec08 |
080827 |
1277.50 |
1285.50 |
1272.00 |
1283.60 |
+10.40 |
3,311 |
48,941 |
+2,282 |
Mar09 |
080827 |
1279.30 |
1287.30 |
1274.30 |
1285.90 |
+10.60 |
201 |
1,454 |
+0 |
Jun09 |
080827 |
1282.40 |
1290.40 |
1277.40 |
1289.00 |
+10.60 |
1 |
1,351 |
+1 |
Total Volume and Open Interest |
26,069 |
564,672 |
-1,006 |
S & P 500 E-Mini(Globex) |
Sep08 |
080827 |
1271.50 |
1285.25 |
1265.50 |
1282.00 |
+10.25 |
1,456,121 |
2,330,830 |
-42,177 |
Dec08 |
080827 |
1272.25 |
1286.50 |
1267.50 |
1283.50 |
+10.25 |
37,957 |
109,028 |
+28,754 |
Total Volume and Open Interest |
1,494,078 |
2,444,920 |
-13,423 |
NASDAQ 100(CME) |
Sep08 |
080827 |
1891.00 |
1916.50 |
1882.30 |
1901.80 |
+10.30 |
3,169 |
30,134 |
-146 |
Dec08 |
080827 |
1897.50 |
1918.00 |
1897.50 |
1909.30 |
+9.80 |
17 |
158 |
+8 |
Mar09 |
080827 |
1916.80 |
1916.80 |
1913.00 |
1916.80 |
+9.80 |
0 |
13 |
+0 |
Total Volume and Open Interest |
3,186 |
30,310 |
-138 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080827 |
1891.50 |
1916.50 |
1882.00 |
1901.80 |
+10.30 |
263,220 |
316,899 |
-2,704 |
Dec08 |
080827 |
1899.30 |
1923.50 |
1891.00 |
1909.30 |
+9.80 |
331 |
5,121 |
-23 |
Total Volume and Open Interest |
263,551 |
322,022 |
-2,727 |
S & P Midcap 400(CME) |
Sep08 |
080827 |
803.50 |
814.00 |
803.50 |
811.90 |
+8.10 |
200 |
6,289 |
+168 |
Dec08 |
080827 |
813.30 |
813.30 |
811.20 |
813.30 |
+8.10 |
0 |
19 |
+0 |
Mar09 |
080827 |
820.60 |
820.60 |
818.50 |
820.60 |
+8.10 |
|
|
|
Total Volume and Open Interest |
200 |
6,308 |
+168 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080827 |
724.10 |
736.30 |
720.00 |
731.30 |
+7.40 |
154,750 |
573,659 |
-1,023 |
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 |
080827 |
12900 |
12910 |
12800 |
12900 |
+75 |
9,663 |
78,436 |
-620 |
Dec08 |
080827 |
12935 |
12935 |
12895 |
12935 |
+80 |
0 |
15 |
+0 |
Total Volume and Open Interest |
9,663 |
78,451 |
-620 |
Nikkei 225(SGX) |
Sep08 |
080827 |
12810 |
12830 |
12685 |
12800 |
+15 |
59,352 |
231,769 |
-2,099 |
Dec08 |
080827 |
12705 |
12770 |
12645 |
12700 |
-25 |
449 |
1,420 |
+116 |
Mar09 |
080827 |
12710 |
12710 |
12710 |
12710 |
-25 |
|
|
|
Total Volume and Open Interest |
59,801 |
233,448 |
-1,983 |
CAC 40(EURONEXT) |
Sep08 |
080827 |
4378.0 |
4396.5 |
4312.0 |
4375.0 |
+0.5 |
91,522 |
486,470 |
+19,725 |
Oct08 |
080827 |
4384.5 |
4401.5 |
4349.0 |
4388.0 |
+0.5 |
76 |
171 |
+1 |
Nov08 |
080827 |
4357.5 |
4392.0 |
4357.5 |
4392.0 |
-0.5 |
1 |
2 |
-1 |
Total Volume and Open Interest |
91,661 |
488,162 |
+19,736 |
Hang Seng Index(HKFE) |
Aug08 |
080827 |
21084 |
21467 |
21000 |
21411 |
+325 |
135,305 |
81,781 |
-8,655 |
Sep08 |
080827 |
20970 |
21421 |
20915 |
21363 |
+350 |
69,543 |
66,502 |
+43,770 |
Total Volume and Open Interest |
205,119 |
148,864 |
+35,125 |
DAX(EUREX) |
Sep08 |
080827 |
6358.0 |
6372.5 |
6267.0 |
6337.5 |
-37.0 |
128,415 |
232,867 |
-2,841 |
Dec08 |
080827 |
6420.0 |
6441.0 |
6337.5 |
6407.5 |
-38.0 |
1,174 |
15,531 |
-242 |
Mar09 |
080827 |
6500.5 |
6513.5 |
6414.0 |
6482.5 |
-37.0 |
520 |
6,083 |
+152 |
Total Volume and Open Interest |
130,109 |
254,481 |
-2,931 |
FT-SE 100(EURONEXT) |
Sep08 |
080827 |
5472.50 |
5574.00 |
5443.50 |
5531.00 |
+37.00 |
99,947 |
517,860 |
-4,791 |
Dec08 |
080827 |
5496.00 |
5600.00 |
5496.00 |
5565.00 |
+37.50 |
70 |
14,125 |
+0 |
Mar09 |
080827 |
5506.50 |
5568.50 |
5495.00 |
5568.50 |
+39.00 |
13 |
4,128 |
-2 |
Total Volume and Open Interest |
100,030 |
536,113 |
-4,793 |
SPI 200(SFE) |
Sep08 |
080827 |
4995.0 |
5040.0 |
4955.0 |
4985.0 |
-1.0 |
24,511 |
240,351 |
-62,055 |
Dec08 |
080827 |
5013.0 |
5061.0 |
5013.0 |
5030.0 |
+1.0 |
443 |
3,265 |
+197 |
Mar09 |
080827 |
5029.0 |
5029.0 |
5028.0 |
5028.0 |
-2.0 |
130 |
1,234 |
+78 |
Total Volume and Open Interest |
25,338 |
246,054 |
-61,695 |
GSCI(CME) |
Sep08 |
080827 |
730.00 |
734.50 |
719.70 |
724.50 |
+8.00 |
149 |
13,964 |
+23 |
Oct08 |
080827 |
738.80 |
738.80 |
725.00 |
731.00 |
+8.00 |
|
|
|
Nov08 |
080827 |
734.00 |
741.00 |
729.00 |
734.00 |
+6.00 |
|
|
|
Total Volume and Open Interest |
149 |
13,964 |
+23 |
Reuters CCI(ICE) |
Nov08 |
080827 |
537.65 |
537.70 |
532.00 |
532.00 |
-1.50 |
5 |
908 |
+1 |
Jan09 |
080827 |
539.00 |
539.00 |
539.00 |
539.00 |
-1.50 |
2 |
404 |
+0 |
Feb09 |
080827 |
539.00 |
539.00 |
539.00 |
539.00 |
-1.50 |
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. |
|
|