|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu August 28, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080828 |
1348.00 |
1350.00 |
1314.50 |
1332.50 |
-15.50 |
16,168 |
10,382 |
-4,805 |
Nov08 |
080828 |
1347.50 |
1349.00 |
1307.00 |
1324.00 |
-24.00 |
95,503 |
236,295 |
-1,156 |
Jan09 |
080828 |
1364.75 |
1365.75 |
1324.00 |
1341.25 |
-23.75 |
11,717 |
52,875 |
+1,295 |
Mar09 |
080828 |
1377.00 |
1377.00 |
1337.00 |
1353.75 |
-23.25 |
3,804 |
17,911 |
+870 |
May09 |
080828 |
1381.00 |
1381.00 |
1347.00 |
1360.75 |
-21.75 |
1,667 |
13,341 |
+99 |
Jul09 |
080828 |
1390.50 |
1390.50 |
1356.00 |
1369.75 |
-20.75 |
2,491 |
14,342 |
+709 |
Aug09 |
080828 |
1363.75 |
1385.00 |
1363.75 |
1363.75 |
-21.25 |
32 |
224 |
+3 |
Sep09 |
080828 |
1325.75 |
1358.00 |
1325.75 |
1335.50 |
-22.50 |
81 |
205 |
+13 |
Nov09 |
080828 |
1320.00 |
1320.00 |
1285.00 |
1298.50 |
-22.00 |
3,855 |
27,312 |
-202 |
Jan10 |
080828 |
1315.00 |
1325.00 |
1304.50 |
1304.50 |
-20.50 |
|
|
|
Mar10 |
080828 |
1306.00 |
1328.00 |
1306.00 |
1306.00 |
-22.00 |
0 |
4 |
+0 |
May10 |
080828 |
1303.50 |
1325.00 |
1303.50 |
1303.50 |
-21.50 |
|
|
|
Jul10 |
080828 |
1313.50 |
1336.00 |
1313.50 |
1313.50 |
-22.50 |
1 |
9 |
+1 |
Total Volume and Open Interest |
135,487 |
379,336 |
-3,145 |
Soybean Meal(CBOT) |
Sep08 |
080828 |
368.00 |
371.00 |
360.60 |
368.60 |
+0.60 |
21,210 |
19,304 |
-1,536 |
Oct08 |
080828 |
363.70 |
364.50 |
354.00 |
358.80 |
-4.80 |
13,207 |
29,956 |
-141 |
Dec08 |
080828 |
365.00 |
367.20 |
354.70 |
358.80 |
-6.20 |
27,767 |
73,446 |
+1,397 |
Jan09 |
080828 |
367.60 |
369.20 |
357.80 |
361.30 |
-6.40 |
2,553 |
10,637 |
+303 |
Mar09 |
080828 |
369.10 |
369.10 |
362.00 |
365.20 |
-6.30 |
903 |
12,075 |
+45 |
May09 |
080828 |
366.60 |
370.30 |
364.50 |
367.20 |
-6.00 |
360 |
7,720 |
+222 |
Jul09 |
080828 |
369.60 |
373.20 |
366.50 |
370.20 |
-5.80 |
336 |
7,469 |
+125 |
Aug09 |
080828 |
370.50 |
371.50 |
366.00 |
368.00 |
-5.70 |
140 |
1,795 |
+17 |
Sep09 |
080828 |
360.00 |
362.00 |
358.00 |
359.00 |
-5.70 |
76 |
1,500 |
+19 |
Oct09 |
080828 |
343.60 |
348.50 |
343.60 |
343.80 |
-4.70 |
56 |
1,111 |
+10 |
Total Volume and Open Interest |
66,806 |
171,480 |
+554 |
Soybean Oil(CBOT) |
Sep08 |
080828 |
54.34 |
54.34 |
52.56 |
53.34 |
-0.88 |
15,823 |
11,852 |
-4,331 |
Oct08 |
080828 |
54.38 |
54.39 |
52.79 |
53.58 |
-0.85 |
9,884 |
31,184 |
+320 |
Dec08 |
080828 |
54.90 |
54.99 |
53.28 |
54.08 |
-0.85 |
33,864 |
138,601 |
-818 |
Jan09 |
080828 |
55.38 |
55.50 |
53.84 |
54.59 |
-0.84 |
2,881 |
19,311 |
+443 |
Mar09 |
080828 |
54.94 |
55.21 |
54.39 |
55.18 |
-0.85 |
2,397 |
15,460 |
-25 |
May09 |
080828 |
56.16 |
56.16 |
54.94 |
55.58 |
-0.87 |
954 |
8,631 |
-93 |
Jul09 |
080828 |
56.30 |
56.30 |
55.28 |
55.98 |
-0.89 |
992 |
10,795 |
+386 |
Aug09 |
080828 |
56.05 |
56.70 |
55.48 |
56.16 |
-0.89 |
41 |
1,229 |
-2 |
Sep09 |
080828 |
55.76 |
57.15 |
55.72 |
56.24 |
-0.91 |
30 |
826 |
+5 |
Oct09 |
080828 |
56.20 |
57.10 |
56.20 |
56.20 |
-0.90 |
32 |
929 |
+1 |
Total Volume and Open Interest |
67,593 |
255,512 |
-3,949 |
Canola(WCE) |
Nov08 |
080828 |
547.0 |
547.0 |
533.2 |
537.7 |
-8.2 |
9,812 |
54,251 |
+1,640 |
Jan09 |
080828 |
552.5 |
552.5 |
545.0 |
549.0 |
-8.5 |
858 |
16,748 |
+322 |
Mar09 |
080828 |
561.0 |
561.0 |
557.1 |
559.7 |
-8.8 |
224 |
3,751 |
+40 |
May09 |
080828 |
567.8 |
570.8 |
566.9 |
570.0 |
-9.2 |
97 |
2,072 |
-22 |
Jul09 |
080828 |
583.3 |
583.3 |
577.0 |
580.1 |
-8.8 |
232 |
2,037 |
+64 |
Total Volume and Open Interest |
11,245 |
82,199 |
+2,044 |
Corn(CBOT) |
Sep08 |
080828 |
578.00 |
578.50 |
563.75 |
570.00 |
-7.50 |
88,627 |
49,523 |
-22,068 |
Dec08 |
080828 |
596.50 |
597.50 |
581.25 |
587.75 |
-8.25 |
156,517 |
606,751 |
+1,558 |
Mar09 |
080828 |
615.00 |
616.25 |
600.25 |
606.75 |
-8.25 |
20,178 |
177,399 |
-2,779 |
May09 |
080828 |
625.75 |
625.75 |
613.00 |
619.25 |
-8.50 |
2,107 |
32,625 |
+328 |
Jul09 |
080828 |
638.00 |
638.00 |
623.00 |
629.00 |
-8.75 |
6,362 |
84,933 |
-779 |
Sep09 |
080828 |
631.00 |
636.00 |
622.75 |
626.00 |
-10.00 |
891 |
16,760 |
+6 |
Dec09 |
080828 |
633.75 |
633.75 |
617.50 |
623.75 |
-8.25 |
6,205 |
101,207 |
+114 |
Mar10 |
080828 |
630.25 |
642.00 |
630.00 |
633.75 |
-8.25 |
40 |
5,101 |
-2 |
May10 |
080828 |
638.25 |
646.00 |
638.25 |
638.25 |
-7.75 |
0 |
278 |
+0 |
Jul10 |
080828 |
645.00 |
649.00 |
640.00 |
641.75 |
-7.25 |
74 |
1,747 |
-12 |
Total Volume and Open Interest |
281,072 |
1,103,892 |
-23,625 |
Wheat(CBOT) |
Sep08 |
080828 |
804.25 |
807.75 |
779.25 |
789.00 |
-13.75 |
22,642 |
19,995 |
-6,985 |
Dec08 |
080828 |
827.50 |
830.50 |
801.00 |
811.00 |
-14.75 |
64,314 |
193,714 |
+1,181 |
Mar09 |
080828 |
851.00 |
852.00 |
825.00 |
834.75 |
-14.50 |
4,939 |
38,820 |
+456 |
May09 |
080828 |
861.75 |
861.75 |
844.50 |
849.25 |
-14.75 |
901 |
5,356 |
+176 |
Jul09 |
080828 |
875.75 |
877.75 |
850.00 |
859.75 |
-13.75 |
1,973 |
38,571 |
+54 |
Sep09 |
080828 |
874.00 |
874.00 |
870.00 |
872.75 |
-13.75 |
17 |
1,304 |
+4 |
Total Volume and Open Interest |
95,493 |
319,892 |
-5,027 |
Wheat(KCBT) |
Sep08 |
080828 |
840.00 |
842.00 |
816.00 |
824.75 |
-15.25 |
10,913 |
9,980 |
-4,852 |
Dec08 |
080828 |
863.50 |
865.75 |
838.75 |
847.25 |
-15.75 |
14,526 |
53,650 |
+2,190 |
Mar09 |
080828 |
884.25 |
885.25 |
862.00 |
869.50 |
-14.50 |
561 |
11,627 |
+37 |
May09 |
080828 |
885.50 |
888.25 |
873.00 |
879.50 |
-15.50 |
138 |
1,582 |
+38 |
Jul09 |
080828 |
898.50 |
898.50 |
873.00 |
881.00 |
-15.00 |
724 |
14,371 |
+155 |
Sep09 |
080828 |
889.00 |
894.00 |
883.00 |
887.00 |
-15.00 |
18 |
975 |
+11 |
Total Volume and Open Interest |
26,939 |
95,226 |
-2,428 |
Wheat(MGE) |
Sep08 |
080828 |
875.00 |
875.50 |
853.75 |
855.25 |
-20.75 |
5,289 |
2,867 |
-2,606 |
Dec08 |
080828 |
888.50 |
889.25 |
869.00 |
873.00 |
-15.50 |
5,733 |
22,538 |
-103 |
Mar09 |
080828 |
903.25 |
903.50 |
884.50 |
890.00 |
-12.00 |
742 |
6,776 |
+90 |
May09 |
080828 |
896.50 |
903.25 |
890.00 |
896.00 |
-12.00 |
155 |
2,094 |
+33 |
Jul09 |
080828 |
908.50 |
908.50 |
890.00 |
894.25 |
-11.75 |
7 |
512 |
+0 |
Total Volume and Open Interest |
12,060 |
38,499 |
-2,478 |
Oats(CBOT) |
Sep08 |
080828 |
350.00 |
350.00 |
336.25 |
342.00 |
-8.50 |
248 |
515 |
-46 |
Dec08 |
080828 |
372.00 |
372.00 |
351.50 |
360.00 |
-8.50 |
794 |
10,458 |
+105 |
Mar09 |
080828 |
383.00 |
383.00 |
369.75 |
378.00 |
-8.00 |
274 |
2,159 |
+45 |
May09 |
080828 |
392.75 |
398.00 |
386.75 |
390.00 |
-8.00 |
10 |
1,038 |
+5 |
Total Volume and Open Interest |
1,361 |
14,720 |
+119 |
Rough Rice(CBOT) |
Sep08 |
080828 |
18.33 |
18.39 |
18.22 |
18.29 |
-0.05 |
423 |
1,908 |
-240 |
Nov08 |
080828 |
18.55 |
18.68 |
18.43 |
18.49 |
-0.06 |
862 |
7,631 |
+7 |
Jan09 |
080828 |
18.88 |
18.93 |
18.73 |
18.79 |
-0.04 |
166 |
1,014 |
+134 |
Mar09 |
080828 |
19.12 |
19.12 |
19.07 |
19.07 |
-0.04 |
5 |
515 |
+2 |
Total Volume and Open Interest |
1,467 |
11,565 |
-97 |
Live Cattle(CME) |
Aug08 |
080828 |
100.800 |
101.250 |
100.600 |
101.080 |
+0.445 |
2,222 |
1,911 |
-1,597 |
Oct08 |
080828 |
103.850 |
104.350 |
103.580 |
103.830 |
+0.045 |
22,612 |
134,109 |
+553 |
Dec08 |
080828 |
105.135 |
106.000 |
105.100 |
105.885 |
+0.655 |
9,307 |
69,459 |
-366 |
Feb09 |
080828 |
105.700 |
106.430 |
105.580 |
106.200 |
+0.470 |
3,277 |
32,860 |
+308 |
Apr09 |
080828 |
106.650 |
107.330 |
106.635 |
106.800 |
-0.030 |
2,282 |
19,745 |
-209 |
Jun09 |
080828 |
104.930 |
105.150 |
104.100 |
104.400 |
+0.400 |
390 |
8,751 |
+154 |
Total Volume and Open Interest |
40,405 |
270,275 |
-1,081 |
Feeder Cattle(CME) |
Aug08 |
080828 |
112.900 |
112.900 |
112.400 |
112.400 |
-0.550 |
366 |
2,318 |
-186 |
Sep08 |
080828 |
110.785 |
112.080 |
110.550 |
111.100 |
-0.130 |
995 |
6,176 |
-3 |
Oct08 |
080828 |
110.350 |
111.000 |
109.500 |
110.430 |
unch |
2,720 |
13,190 |
-711 |
Nov08 |
080828 |
110.200 |
110.850 |
109.750 |
109.885 |
-0.115 |
1,164 |
6,698 |
-1 |
Jan09 |
080828 |
109.900 |
110.400 |
109.600 |
109.800 |
-0.050 |
331 |
2,263 |
+194 |
Mar09 |
080828 |
109.950 |
110.050 |
109.700 |
109.800 |
-0.050 |
47 |
693 |
+1 |
Apr09 |
080828 |
109.950 |
110.100 |
109.800 |
109.850 |
+0.050 |
39 |
387 |
+8 |
Total Volume and Open Interest |
5,672 |
32,212 |
-693 |
Lean Hogs(CME) |
Oct08 |
080828 |
68.550 |
69.200 |
68.450 |
68.525 |
-1.975 |
11,720 |
77,933 |
-1,417 |
Dec08 |
080828 |
69.100 |
69.700 |
68.800 |
68.950 |
-1.750 |
8,843 |
74,735 |
+494 |
Feb09 |
080828 |
76.000 |
76.000 |
74.700 |
75.050 |
-1.250 |
3,579 |
29,308 |
-480 |
Apr09 |
080828 |
80.450 |
80.500 |
79.400 |
79.850 |
-1.330 |
2,556 |
21,708 |
-593 |
May09 |
080828 |
85.035 |
85.150 |
84.200 |
84.700 |
-1.200 |
16 |
985 |
+0 |
Jun09 |
080828 |
88.400 |
89.100 |
88.000 |
89.000 |
-0.400 |
462 |
15,653 |
+33 |
Jul09 |
080828 |
87.200 |
87.300 |
86.200 |
87.000 |
-0.700 |
46 |
1,333 |
+12 |
Aug09 |
080828 |
84.900 |
85.100 |
84.300 |
84.400 |
-0.750 |
48 |
922 |
+22 |
Total Volume and Open Interest |
27,283 |
223,011 |
-1,915 |
Class III Milk(CME) |
Aug08 |
080828 |
17.26 |
17.26 |
17.17 |
17.20 |
unch |
0 |
4,637 |
-4 |
Sep08 |
080828 |
16.13 |
16.18 |
15.90 |
15.94 |
-0.04 |
257 |
5,727 |
+7 |
Oct08 |
080828 |
16.37 |
16.60 |
16.21 |
16.26 |
-0.08 |
85 |
4,645 |
+10 |
Nov08 |
080828 |
16.73 |
17.05 |
16.55 |
16.62 |
-0.03 |
72 |
4,029 |
+24 |
Dec08 |
080828 |
16.92 |
17.22 |
16.78 |
16.80 |
-0.04 |
55 |
4,239 |
+6 |
Total Volume and Open Interest |
1,210 |
39,558 |
+320 |
Cocoa(ICE) |
Sep08 |
080828 |
2886 |
2886 |
2840 |
2840 |
-136 |
12 |
33 |
-8 |
Dec08 |
080828 |
2970 |
2976 |
2844 |
2860 |
-106 |
7,457 |
78,579 |
+722 |
Mar09 |
080828 |
2965 |
2966 |
2844 |
2855 |
-105 |
1,166 |
26,198 |
-283 |
May09 |
080828 |
2959 |
2959 |
2850 |
2850 |
-103 |
347 |
9,667 |
-95 |
Jul09 |
080828 |
2959 |
2959 |
2848 |
2848 |
-102 |
374 |
4,428 |
+45 |
Sep09 |
080828 |
2955 |
2955 |
2847 |
2847 |
-102 |
716 |
2,581 |
+574 |
Dec09 |
080828 |
2961 |
2961 |
2859 |
2859 |
-100 |
123 |
6,666 |
+37 |
Total Volume and Open Interest |
10,210 |
132,112 |
+948 |
Coffee "C"(ICE) |
Sep08 |
080828 |
144.50 |
146.35 |
143.25 |
143.25 |
-0.55 |
115 |
598 |
-3 |
Dec08 |
080828 |
147.80 |
151.25 |
146.50 |
147.80 |
-0.30 |
17,446 |
97,787 |
-1,977 |
Mar09 |
080828 |
151.50 |
154.75 |
150.65 |
151.45 |
-0.30 |
1,113 |
16,165 |
+554 |
May09 |
080828 |
157.00 |
157.00 |
153.80 |
153.80 |
-0.30 |
167 |
4,753 |
-18 |
Jul09 |
080828 |
156.30 |
158.40 |
155.70 |
156.05 |
-0.25 |
72 |
1,668 |
+9 |
Sep09 |
080828 |
161.30 |
161.30 |
158.20 |
158.20 |
-0.25 |
174 |
1,492 |
+9 |
Total Volume and Open Interest |
19,110 |
125,079 |
-1,414 |
Orange Juice(ICE) |
Sep08 |
080828 |
109.85 |
111.50 |
107.15 |
107.40 |
-3.35 |
533 |
2,995 |
-550 |
Nov08 |
080828 |
111.60 |
115.50 |
111.10 |
111.40 |
-1.00 |
904 |
19,933 |
+292 |
Jan09 |
080828 |
116.00 |
119.00 |
115.10 |
115.10 |
-0.75 |
49 |
2,728 |
+43 |
Mar09 |
080828 |
120.00 |
122.25 |
118.85 |
118.85 |
-0.65 |
12 |
3,649 |
+2 |
May09 |
080828 |
125.60 |
125.60 |
122.60 |
122.85 |
unch |
1 |
765 |
+1 |
Jul09 |
080828 |
125.85 |
125.85 |
125.85 |
125.85 |
-0.85 |
0 |
78 |
+0 |
Total Volume and Open Interest |
1,499 |
30,170 |
-212 |
Sugar #11(ICE) |
Oct08 |
080828 |
13.58 |
13.87 |
13.18 |
13.23 |
-0.36 |
68,811 |
304,683 |
-7,338 |
Mar09 |
080828 |
15.08 |
15.39 |
14.81 |
14.84 |
-0.27 |
41,118 |
196,578 |
+1,361 |
May09 |
080828 |
15.22 |
15.51 |
15.00 |
15.04 |
-0.20 |
10,485 |
84,925 |
-957 |
Jul09 |
080828 |
15.22 |
15.47 |
15.04 |
15.09 |
-0.13 |
6,183 |
85,016 |
+611 |
Oct09 |
080828 |
15.51 |
15.70 |
15.28 |
15.31 |
-0.12 |
4,258 |
67,191 |
+934 |
Total Volume and Open Interest |
133,572 |
816,988 |
-4,193 |
London Cocoa(LCE) |
Sep08 |
080828 |
1645 |
1653 |
1586 |
1593 |
-54 |
3,801 |
49,099 |
-2,234 |
Dec08 |
080828 |
1664 |
1670 |
1598 |
1610 |
-56 |
8,117 |
69,316 |
+2,357 |
Mar09 |
080828 |
1652 |
1668 |
1600 |
1609 |
-55 |
2,366 |
42,913 |
+407 |
May09 |
080828 |
1606 |
1606 |
1606 |
1606 |
-55 |
160 |
20,536 |
+24 |
Jul09 |
080828 |
1607 |
1607 |
1607 |
1607 |
-55 |
224 |
7,767 |
+144 |
Sep09 |
080828 |
1607 |
1607 |
1607 |
1607 |
-55 |
719 |
3,506 |
+521 |
Dec09 |
080828 |
1667 |
1669 |
1610 |
1610 |
-55 |
0 |
2,021 |
+0 |
Total Volume and Open Interest |
19,618 |
199,945 |
-130 |
London Sugar(LCE) |
Oct08 |
080828 |
410.80 |
420.80 |
408.70 |
409.00 |
-5.50 |
4,976 |
24,690 |
-97 |
Dec08 |
080828 |
409.00 |
416.10 |
404.30 |
404.70 |
-6.50 |
2,705 |
14,146 |
+258 |
Mar09 |
080828 |
421.00 |
426.80 |
416.10 |
416.70 |
-6.50 |
2,347 |
18,053 |
+715 |
May09 |
080828 |
423.20 |
424.30 |
418.40 |
418.40 |
-6.80 |
628 |
4,526 |
+179 |
Aug09 |
080828 |
420.40 |
420.40 |
419.40 |
419.40 |
-7.30 |
144 |
5,209 |
+60 |
Total Volume and Open Interest |
10,876 |
70,454 |
+1,166 |
Cotton(ICE) |
Oct08 |
080828 |
68.18 |
68.69 |
66.50 |
67.16 |
-1.29 |
83 |
4,298 |
+98 |
Dec08 |
080828 |
70.77 |
70.92 |
68.62 |
69.36 |
-1.27 |
11,422 |
155,635 |
-1,225 |
Mar09 |
080828 |
75.00 |
75.39 |
73.84 |
73.99 |
-1.38 |
1,627 |
33,946 |
-379 |
May09 |
080828 |
77.25 |
77.35 |
75.90 |
76.07 |
-1.29 |
552 |
3,596 |
+109 |
Jul09 |
080828 |
78.95 |
79.25 |
77.99 |
77.99 |
-1.27 |
446 |
6,973 |
+213 |
Oct09 |
080828 |
80.33 |
80.33 |
80.33 |
80.33 |
-1.32 |
0 |
116 |
+0 |
Total Volume and Open Interest |
14,488 |
213,958 |
-1,259 |
Lumber(CME) |
Sep08 |
080828 |
258.1 |
258.1 |
252.2 |
254.8 |
-2.2 |
491 |
1,731 |
-146 |
Nov08 |
080828 |
247.9 |
248.2 |
242.7 |
242.9 |
-5.2 |
501 |
8,692 |
+84 |
Jan09 |
080828 |
257.0 |
261.0 |
256.6 |
257.5 |
-2.8 |
71 |
2,273 |
+43 |
Mar09 |
080828 |
263.5 |
264.0 |
261.3 |
261.3 |
-0.4 |
26 |
433 |
+20 |
Total Volume and Open Interest |
1,089 |
13,239 |
+1 |
Crude Oil(NYM) |
Oct08 |
080828 |
118.16 |
120.50 |
114.08 |
115.59 |
-2.56 |
265,812 |
302,647 |
+6,106 |
Nov08 |
080828 |
118.41 |
120.72 |
114.46 |
115.99 |
-2.45 |
88,823 |
104,925 |
-5,341 |
Dec08 |
080828 |
118.79 |
121.12 |
114.95 |
116.47 |
-2.32 |
60,824 |
181,473 |
+2,106 |
Jan09 |
080828 |
119.27 |
121.08 |
115.50 |
116.86 |
-2.22 |
12,627 |
41,988 |
-397 |
Feb09 |
080828 |
119.40 |
120.65 |
117.00 |
117.15 |
-2.17 |
3,151 |
17,923 |
+54 |
Mar09 |
080828 |
120.80 |
121.38 |
116.68 |
117.38 |
-2.14 |
4,449 |
17,889 |
+563 |
Apr09 |
080828 |
119.55 |
119.55 |
117.55 |
117.56 |
-2.11 |
1,226 |
14,478 |
+254 |
May09 |
080828 |
119.50 |
119.50 |
117.70 |
117.70 |
-2.09 |
815 |
15,871 |
-35 |
Jun09 |
080828 |
121.10 |
121.37 |
117.36 |
117.78 |
-2.06 |
2,936 |
58,474 |
+528 |
Jul09 |
080828 |
117.84 |
117.84 |
117.84 |
117.84 |
-2.03 |
368 |
18,314 |
+169 |
Aug09 |
080828 |
117.90 |
117.90 |
117.89 |
117.89 |
-2.00 |
138 |
10,038 |
+123 |
Sep09 |
080828 |
117.92 |
117.92 |
117.92 |
117.92 |
-1.98 |
155 |
12,918 |
+17 |
Oct09 |
080828 |
117.80 |
118.00 |
117.80 |
117.94 |
-1.96 |
486 |
7,291 |
+410 |
Nov09 |
080828 |
117.95 |
117.95 |
117.95 |
117.95 |
-1.94 |
45 |
4,558 |
+40 |
Dec09 |
080828 |
120.01 |
121.77 |
117.07 |
117.94 |
-1.92 |
16,116 |
115,674 |
-1,097 |
Jan10 |
080828 |
117.91 |
117.91 |
117.91 |
117.91 |
-1.89 |
100 |
11,582 |
+0 |
Total Volume and Open Interest |
467,347 |
1,189,878 |
+2,255 |
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 |
080828 |
118.125 |
120.425 |
114.075 |
115.600 |
-2.550 |
21,397 |
7,860 |
-63 |
Nov08 |
080828 |
118.700 |
120.625 |
114.550 |
116.000 |
-2.450 |
1,098 |
867 |
+282 |
Dec08 |
080828 |
118.825 |
121.000 |
115.000 |
116.475 |
-2.325 |
229 |
574 |
-41 |
Jan09 |
080828 |
119.600 |
121.000 |
116.850 |
116.850 |
-2.225 |
0 |
15 |
+0 |
Feb09 |
080828 |
120.250 |
120.250 |
117.150 |
117.150 |
-2.175 |
0 |
5 |
+0 |
Mar09 |
080828 |
117.375 |
117.375 |
117.375 |
117.375 |
-2.150 |
0 |
2 |
+0 |
Apr09 |
080828 |
117.550 |
117.550 |
117.550 |
117.550 |
-2.125 |
|
|
|
May09 |
080828 |
117.700 |
117.700 |
117.700 |
117.700 |
-2.100 |
|
|
|
Total Volume and Open Interest |
22,728 |
9,413 |
+178 |
Heating Oil(NYM) |
Sep08 |
080828 |
326.44 |
333.00 |
314.82 |
318.26 |
-7.91 |
21,189 |
9,060 |
-6,280 |
Oct08 |
080828 |
329.00 |
334.88 |
316.55 |
320.21 |
-7.94 |
39,735 |
56,155 |
+1,553 |
Nov08 |
080828 |
330.75 |
337.20 |
319.35 |
322.91 |
-7.54 |
10,006 |
25,357 |
-141 |
Dec08 |
080828 |
333.14 |
340.10 |
322.09 |
325.81 |
-7.14 |
9,153 |
23,493 |
+168 |
Jan09 |
080828 |
338.54 |
341.89 |
324.70 |
328.56 |
-6.79 |
3,366 |
17,954 |
+322 |
Feb09 |
080828 |
342.71 |
342.71 |
330.19 |
330.36 |
-6.54 |
1,641 |
7,605 |
+351 |
Mar09 |
080828 |
340.60 |
340.60 |
330.06 |
330.06 |
-6.34 |
1,333 |
8,733 |
+377 |
Apr09 |
080828 |
340.25 |
340.25 |
327.90 |
328.51 |
-6.24 |
400 |
4,048 |
+18 |
May09 |
080828 |
338.25 |
338.25 |
327.01 |
327.01 |
-6.14 |
371 |
3,295 |
+36 |
Jun09 |
080828 |
338.79 |
338.91 |
325.27 |
326.51 |
-6.09 |
843 |
22,155 |
-182 |
Jul09 |
080828 |
327.16 |
327.16 |
327.16 |
327.16 |
-5.99 |
160 |
2,677 |
-27 |
Aug09 |
080828 |
329.94 |
331.00 |
328.16 |
328.16 |
-5.94 |
54 |
1,842 |
+22 |
Total Volume and Open Interest |
89,504 |
216,676 |
-4,325 |
Gasoline(NYMEX) |
Sep08 |
080828 |
307.60 |
313.13 |
296.00 |
302.14 |
-4.58 |
27,159 |
14,505 |
-4,828 |
Oct08 |
080828 |
292.76 |
298.50 |
280.45 |
286.44 |
-5.28 |
54,125 |
80,305 |
-378 |
Nov08 |
080828 |
289.70 |
294.84 |
277.12 |
282.74 |
-5.73 |
23,668 |
29,802 |
-19 |
Dec08 |
080828 |
289.06 |
294.75 |
277.37 |
282.89 |
-5.58 |
12,116 |
32,446 |
+110 |
Jan09 |
080828 |
293.40 |
294.07 |
280.05 |
284.64 |
-5.43 |
3,184 |
13,155 |
+164 |
Feb09 |
080828 |
283.20 |
286.79 |
283.20 |
286.79 |
-5.43 |
1,698 |
6,803 |
+311 |
Mar09 |
080828 |
300.04 |
300.04 |
289.54 |
289.54 |
-5.33 |
591 |
4,010 |
+120 |
Apr09 |
080828 |
312.00 |
312.00 |
305.29 |
305.29 |
-5.23 |
258 |
8,923 |
+2 |
May09 |
080828 |
312.00 |
312.00 |
306.34 |
306.34 |
-5.13 |
228 |
4,424 |
-106 |
Jun09 |
080828 |
306.44 |
306.44 |
306.44 |
306.44 |
-4.88 |
368 |
5,457 |
+184 |
Total Volume and Open Interest |
123,674 |
215,607 |
-4,437 |
e-miNY RBOB Gasoline(NYM) |
Sep08 |
080828 |
302.14 |
302.14 |
302.14 |
302.14 |
-4.58 |
|
|
|
Oct08 |
080828 |
286.44 |
286.44 |
286.44 |
286.44 |
-5.28 |
|
|
|
Nov08 |
080828 |
282.74 |
282.74 |
282.74 |
282.74 |
-5.73 |
|
|
|
Dec08 |
080828 |
282.89 |
282.89 |
282.89 |
282.89 |
-5.58 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080828 |
8.557 |
8.808 |
7.722 |
8.050 |
-0.558 |
95,417 |
141,114 |
+2,473 |
Nov08 |
080828 |
8.951 |
9.144 |
8.122 |
8.472 |
-0.493 |
18,003 |
81,541 |
-977 |
Dec08 |
080828 |
9.267 |
9.489 |
8.570 |
8.897 |
-0.431 |
7,044 |
58,123 |
+907 |
Jan09 |
080828 |
9.624 |
9.697 |
8.819 |
9.125 |
-0.418 |
8,752 |
71,678 |
+105 |
Feb09 |
080828 |
9.628 |
9.628 |
8.844 |
9.145 |
-0.413 |
1,652 |
23,226 |
+69 |
Mar09 |
080828 |
9.352 |
9.473 |
8.640 |
8.980 |
-0.398 |
8,916 |
63,769 |
-1,238 |
Apr09 |
080828 |
8.942 |
8.955 |
8.392 |
8.650 |
-0.283 |
7,198 |
64,266 |
-152 |
May09 |
080828 |
9.063 |
9.063 |
8.412 |
8.657 |
-0.273 |
1,602 |
45,130 |
+431 |
Jun09 |
080828 |
8.968 |
9.114 |
8.483 |
8.750 |
-0.270 |
342 |
17,886 |
+42 |
Jul09 |
080828 |
9.110 |
9.110 |
8.600 |
8.857 |
-0.268 |
555 |
16,701 |
+157 |
Aug09 |
080828 |
9.135 |
9.290 |
8.671 |
8.932 |
-0.265 |
506 |
17,596 |
+218 |
Sep09 |
080828 |
9.240 |
9.240 |
8.720 |
8.962 |
-0.263 |
251 |
15,139 |
-360 |
Oct09 |
080828 |
9.232 |
9.232 |
8.800 |
9.042 |
-0.261 |
1,541 |
31,508 |
+360 |
Nov09 |
080828 |
9.590 |
9.590 |
9.140 |
9.342 |
-0.241 |
276 |
16,110 |
-29 |
Dec09 |
080828 |
9.920 |
9.980 |
9.460 |
9.692 |
-0.226 |
221 |
25,464 |
+155 |
Jan10 |
080828 |
10.161 |
10.161 |
9.700 |
9.922 |
-0.226 |
1,584 |
15,563 |
+534 |
Total Volume and Open Interest |
157,648 |
901,349 |
-9,164 |
Brent Crude Oil(ICE) |
Oct08 |
080828 |
116.42 |
118.26 |
112.81 |
114.17 |
-2.05 |
134,283 |
95,703 |
-2,701 |
Nov08 |
080828 |
118.05 |
119.61 |
114.10 |
115.45 |
-2.14 |
49,451 |
104,050 |
-745 |
Dec08 |
080828 |
119.32 |
120.73 |
115.22 |
116.55 |
-2.18 |
32,949 |
80,581 |
+671 |
Jan09 |
080828 |
120.12 |
121.45 |
116.84 |
117.40 |
-2.23 |
5,469 |
29,143 |
-465 |
Feb09 |
080828 |
120.81 |
122.04 |
117.52 |
118.04 |
-2.27 |
2,131 |
23,051 |
+219 |
Mar09 |
080828 |
121.30 |
122.50 |
118.00 |
118.49 |
-2.30 |
1,312 |
14,676 |
+192 |
Apr09 |
080828 |
121.79 |
122.92 |
118.35 |
118.84 |
-2.29 |
1,151 |
16,680 |
-124 |
May09 |
080828 |
122.02 |
123.13 |
118.57 |
119.08 |
-2.30 |
939 |
13,712 |
-89 |
Jun09 |
080828 |
122.16 |
123.27 |
118.32 |
119.24 |
-2.32 |
3,089 |
30,004 |
+759 |
Jul09 |
080828 |
119.45 |
119.45 |
119.45 |
119.45 |
-2.30 |
673 |
8,943 |
+274 |
Aug09 |
080828 |
119.57 |
119.57 |
119.57 |
119.57 |
-2.32 |
290 |
4,389 |
+16 |
Sep09 |
080828 |
119.70 |
119.70 |
119.70 |
119.70 |
-2.26 |
228 |
5,869 |
-119 |
Oct09 |
080828 |
119.76 |
119.76 |
119.76 |
119.76 |
-2.20 |
31 |
2,934 |
-1 |
Nov09 |
080828 |
119.77 |
119.77 |
119.77 |
119.77 |
-2.19 |
82 |
4,864 |
+0 |
Total Volume and Open Interest |
236,301 |
548,345 |
+1,232 |
Gas Oil(ICE) |
Sep08 |
080828 |
1052.00 |
1065.75 |
1014.25 |
1032.25 |
-9.25 |
15,408 |
56,363 |
-2,255 |
Oct08 |
080828 |
1059.50 |
1072.50 |
1021.75 |
1040.00 |
-9.00 |
13,352 |
59,955 |
-781 |
Nov08 |
080828 |
1066.50 |
1079.00 |
1030.25 |
1047.50 |
-8.25 |
3,297 |
26,074 |
+1 |
Dec08 |
080828 |
1072.25 |
1084.75 |
1037.00 |
1054.50 |
-7.75 |
3,797 |
44,041 |
-327 |
Jan09 |
080828 |
1073.25 |
1091.25 |
1044.25 |
1062.00 |
-8.00 |
4,553 |
33,500 |
-616 |
Feb09 |
080828 |
1078.75 |
1087.00 |
1067.75 |
1067.75 |
-8.00 |
1,261 |
11,829 |
-88 |
Mar09 |
080828 |
1081.75 |
1096.25 |
1061.00 |
1071.00 |
-8.00 |
1,162 |
11,830 |
+408 |
Apr09 |
080828 |
1083.00 |
1096.50 |
1071.50 |
1071.50 |
-8.00 |
431 |
6,247 |
+135 |
May09 |
080828 |
1083.00 |
1096.50 |
1072.50 |
1072.50 |
-7.25 |
161 |
8,834 |
+65 |
Jun09 |
080828 |
1084.00 |
1099.50 |
1073.00 |
1073.00 |
-7.00 |
1,650 |
26,054 |
+420 |
Total Volume and Open Interest |
111,432 |
340,596 |
+3,795 |
Ethanol(CBOT) |
Aug08 |
080805 |
2.220 |
2.220 |
2.189 |
2.189 |
-0.056 |
8 |
192 |
+1 |
Sep08 |
080828 |
2.340 |
2.340 |
2.290 |
2.306 |
-0.048 |
18 |
97 |
-4 |
Oct08 |
080828 |
2.280 |
2.280 |
2.280 |
2.280 |
-0.025 |
3 |
255 |
+2 |
Nov08 |
080828 |
2.280 |
2.280 |
2.280 |
2.280 |
-0.023 |
6 |
235 |
-5 |
Dec08 |
080828 |
2.275 |
2.280 |
2.275 |
2.280 |
-0.021 |
21 |
168 |
-15 |
Jan09 |
080828 |
2.268 |
2.268 |
2.268 |
2.268 |
-0.032 |
0 |
150 |
+0 |
Feb09 |
080828 |
2.280 |
2.290 |
2.250 |
2.250 |
-0.060 |
0 |
116 |
+3 |
Mar09 |
080828 |
2.285 |
2.290 |
2.250 |
2.250 |
-0.060 |
0 |
154 |
+3 |
Total Volume and Open Interest |
56 |
2,451 |
-14 |
WTI Crude Oil(ICE) |
Oct08 |
080828 |
118.34 |
120.48 |
114.05 |
115.59 |
-2.56 |
111,950 |
78,845 |
-2,357 |
Nov08 |
080828 |
118.73 |
120.67 |
114.45 |
115.99 |
-2.45 |
37,396 |
39,845 |
+2,373 |
Dec08 |
080828 |
119.26 |
121.02 |
114.97 |
116.47 |
-2.32 |
28,715 |
92,364 |
+983 |
Jan09 |
080828 |
119.90 |
121.37 |
115.63 |
116.86 |
-2.22 |
4,020 |
14,877 |
+725 |
Feb09 |
080828 |
119.98 |
121.60 |
115.95 |
117.15 |
-2.17 |
1,656 |
8,709 |
+188 |
Mar09 |
080828 |
121.02 |
121.02 |
116.21 |
117.38 |
-2.14 |
852 |
6,620 |
-411 |
Apr09 |
080828 |
116.44 |
117.56 |
116.44 |
117.56 |
-2.11 |
124 |
8,398 |
+272 |
May09 |
080828 |
116.57 |
117.70 |
116.57 |
117.70 |
-2.09 |
23 |
5,148 |
+53 |
Jun09 |
080828 |
120.80 |
121.20 |
116.64 |
117.78 |
-2.06 |
1,009 |
25,126 |
+920 |
Jul09 |
080828 |
117.84 |
117.84 |
117.84 |
117.84 |
-2.03 |
0 |
2,256 |
+28 |
Aug09 |
080828 |
117.89 |
117.89 |
117.89 |
117.89 |
-2.00 |
0 |
1,931 |
+0 |
Sep09 |
080828 |
117.92 |
117.92 |
117.92 |
117.92 |
-1.98 |
0 |
5,507 |
+0 |
Oct09 |
080828 |
117.94 |
117.94 |
117.94 |
117.94 |
-1.96 |
0 |
1,306 |
+0 |
Nov09 |
080828 |
117.95 |
117.95 |
117.95 |
117.95 |
-1.94 |
0 |
4,516 |
+0 |
Dec09 |
080828 |
120.59 |
121.58 |
116.55 |
117.94 |
-1.92 |
5,166 |
72,351 |
-479 |
Jan10 |
080828 |
117.91 |
117.91 |
117.91 |
117.91 |
-1.89 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
192,782 |
486,941 |
+2,357 |
US Dollar Index(ICE) |
Sep08 |
080828 |
77.000 |
77.410 |
76.700 |
77.255 |
+0.060 |
6,139 |
41,718 |
+514 |
Dec08 |
080828 |
77.475 |
77.850 |
77.195 |
77.710 |
+0.055 |
216 |
2,521 |
+153 |
Mar09 |
080828 |
78.110 |
78.110 |
78.110 |
78.110 |
+0.055 |
0 |
100 |
+0 |
Total Volume and Open Interest |
6,356 |
44,391 |
+668 |
Australian Dollar(CME) |
Sep08 |
080828 |
85.69 |
86.80 |
85.61 |
86.00 |
+0.47 |
40,824 |
76,402 |
+452 |
Dec08 |
080828 |
84.83 |
85.87 |
84.66 |
85.10 |
+0.44 |
153 |
2,127 |
+9 |
Mar09 |
080828 |
84.30 |
84.96 |
83.86 |
84.30 |
+0.44 |
1 |
388 |
-1 |
Total Volume and Open Interest |
40,978 |
78,939 |
+460 |
British Pound(CME) |
Sep08 |
080828 |
183.23 |
183.83 |
182.20 |
182.66 |
-0.35 |
69,982 |
111,107 |
+604 |
Dec08 |
080828 |
182.24 |
182.63 |
181.04 |
181.49 |
-0.35 |
447 |
2,854 |
+157 |
Mar09 |
080828 |
180.90 |
181.22 |
180.26 |
180.37 |
-0.35 |
4 |
1,102 |
+2 |
Total Volume and Open Interest |
70,633 |
116,045 |
+871 |
Canadian Dollar(CME) |
Sep08 |
080828 |
95.47 |
95.83 |
94.85 |
95.06 |
-0.33 |
29,823 |
100,457 |
-1,354 |
Dec08 |
080828 |
95.44 |
95.75 |
94.78 |
94.98 |
-0.34 |
450 |
9,327 |
+22 |
Mar09 |
080828 |
95.18 |
95.59 |
94.86 |
94.98 |
-0.32 |
180 |
1,450 |
-85 |
Jun09 |
080828 |
95.02 |
95.58 |
94.93 |
95.02 |
-0.33 |
5 |
1,332 |
+5 |
Total Volume and Open Interest |
30,513 |
114,894 |
-1,359 |
Japanese Yen(CME) |
Sep08 |
080828 |
91.36 |
92.00 |
91.21 |
91.34 |
+0.04 |
129,819 |
185,705 |
+3,838 |
Dec08 |
080828 |
91.83 |
92.49 |
91.71 |
91.83 |
+0.04 |
232 |
23,326 |
+10 |
Mar09 |
080828 |
92.38 |
92.76 |
92.34 |
92.38 |
+0.04 |
0 |
548 |
+0 |
Total Volume and Open Interest |
130,051 |
212,986 |
+3,848 |
Swiss Franc(CME) |
Sep08 |
080828 |
91.13 |
91.90 |
90.80 |
90.98 |
-0.08 |
61,121 |
61,886 |
-1,518 |
Dec08 |
080828 |
91.29 |
91.97 |
90.90 |
91.06 |
-0.07 |
84 |
1,970 |
+25 |
Mar09 |
080828 |
91.17 |
91.89 |
91.17 |
91.17 |
-0.07 |
0 |
265 |
+0 |
Total Volume and Open Interest |
61,205 |
64,417 |
-1,493 |
EuroFX(CME) |
Sep08 |
080828 |
147.02 |
148.00 |
146.60 |
146.89 |
-0.06 |
245,246 |
146,007 |
-1,102 |
Dec08 |
080828 |
146.37 |
147.30 |
145.93 |
146.19 |
-0.06 |
2,893 |
6,813 |
+588 |
Mar09 |
080828 |
146.09 |
146.39 |
145.53 |
145.53 |
-0.06 |
1 |
624 |
+0 |
Total Volume and Open Interest |
248,140 |
153,930 |
-514 |
Mexican Peso(CME) |
Sep08 |
080828 |
983.2 |
984.2 |
971.5 |
975.2 |
-8.0 |
8,175 |
89,326 |
-650 |
Oct08 |
080828 |
969.2 |
976.5 |
969.2 |
969.2 |
-7.2 |
|
|
|
Total Volume and Open Interest |
9,186 |
105,492 |
-1,650 |
Brazilian Real(CME) |
Sep08 |
080828 |
617.25 |
618.00 |
612.20 |
612.20 |
-3.90 |
707 |
1,889 |
-88 |
Oct08 |
080828 |
607.50 |
611.40 |
607.50 |
607.50 |
-3.90 |
|
|
|
Nov08 |
080828 |
602.50 |
606.40 |
602.50 |
602.50 |
-3.90 |
|
|
|
Dec08 |
080828 |
603.50 |
603.50 |
597.80 |
597.80 |
-4.00 |
670 |
2,227 |
+549 |
Total Volume and Open Interest |
1,377 |
4,662 |
+461 |
30-Year T-Bonds(CBOT) |
Sep08 |
080828 |
118~270 |
119~000 |
118~060 |
118~250 |
-0~010 |
578,983 |
347,559 |
-188,343 |
Dec08 |
080828 |
117~300 |
118~040 |
117~100 |
117~300 |
unch |
360,608 |
602,750 |
+215,999 |
Mar09 |
080828 |
116~270 |
116~310 |
116~270 |
116~300 |
-0~010 |
9 |
33 |
+3 |
Total Volume and Open Interest |
939,600 |
950,359 |
+27,659 |
10-Year T-Notes(CBOT) |
Sep08 |
080828 |
117~010 |
117~015 |
116~165 |
116~265 |
-0~050 |
1,447,992 |
780,332 |
-309,307 |
Dec08 |
080828 |
115~260 |
115~275 |
115~105 |
115~220 |
-0~035 |
709,571 |
1,091,200 |
+400,837 |
Mar09 |
080828 |
114~220 |
114~255 |
114~220 |
114~220 |
-0~035 |
|
|
|
Total Volume and Open Interest |
2,157,563 |
1,871,532 |
+91,530 |
5-Year T-Notes(CBOT) |
Sep08 |
080828 |
112~060 |
112~064 |
112~040 |
112~052 |
-0~020 |
875,911 |
0 |
+0 |
Dec08 |
080828 |
111~102 |
111~122 |
111~102 |
111~120 |
-0~016 |
420,025 |
0 |
+0 |
Mar09 |
080828 |
111~092 |
111~113 |
111~092 |
111~092 |
-0~021 |
|
|
|
Total Volume and Open Interest |
1,632,119 |
1,667,065 |
-60,442 |
2 Year T-Notes(CBOT) |
Sep08 |
080828 |
106~068 |
106~068 |
106~045 |
106~051 |
-0~015 |
729,207 |
374,473 |
-169,440 |
Dec08 |
080828 |
106~029 |
106~030 |
106~006 |
106~012 |
-0~017 |
476,451 |
640,775 |
+220,105 |
Mar09 |
080828 |
106~012 |
106~029 |
106~012 |
106~012 |
-0~017 |
|
|
|
Total Volume and Open Interest |
1,205,658 |
1,015,248 |
+50,665 |
Eurodollars(CME) |
Sep08 |
080828 |
97.177 |
97.180 |
97.173 |
97.177 |
unch |
113,178 |
1,433,410 |
+4,102 |
Dec08 |
080828 |
97.040 |
97.040 |
96.985 |
97.025 |
-0.015 |
221,973 |
1,693,884 |
-659 |
Mar09 |
080828 |
97.095 |
97.095 |
97.010 |
97.055 |
-0.035 |
316,742 |
1,457,267 |
+21,529 |
Jun09 |
080828 |
96.980 |
96.980 |
96.875 |
96.930 |
-0.045 |
290,051 |
1,229,664 |
+17,120 |
Sep09 |
080828 |
96.780 |
96.780 |
96.665 |
96.730 |
-0.040 |
290,139 |
1,009,211 |
+9,312 |
Dec09 |
080828 |
96.495 |
96.495 |
96.375 |
96.445 |
-0.035 |
197,339 |
841,918 |
+11,579 |
Mar10 |
080828 |
96.275 |
96.275 |
96.155 |
96.230 |
-0.030 |
127,830 |
571,269 |
-2,209 |
Jun10 |
080828 |
96.040 |
96.050 |
95.945 |
96.015 |
-0.025 |
112,147 |
302,684 |
-3,407 |
Sep10 |
080828 |
95.855 |
95.865 |
95.765 |
95.840 |
-0.015 |
39,062 |
226,295 |
+1,377 |
Dec10 |
080828 |
95.695 |
95.705 |
95.610 |
95.685 |
-0.010 |
25,935 |
202,314 |
+3,860 |
Mar11 |
080828 |
95.615 |
95.625 |
95.530 |
95.605 |
-0.005 |
19,993 |
163,580 |
+248 |
Jun11 |
080828 |
95.535 |
95.550 |
95.455 |
95.530 |
-0.005 |
21,940 |
146,253 |
+1,420 |
Sep11 |
080828 |
95.460 |
95.490 |
95.410 |
95.475 |
-0.010 |
9,091 |
111,930 |
-350 |
Dec11 |
080828 |
95.430 |
95.440 |
95.355 |
95.420 |
-0.010 |
7,153 |
99,249 |
+792 |
Mar12 |
080828 |
95.400 |
95.410 |
95.335 |
95.390 |
-0.010 |
4,469 |
103,243 |
+14 |
Jun12 |
080828 |
95.350 |
95.365 |
95.285 |
95.345 |
-0.010 |
5,451 |
77,413 |
+584 |
Sep12 |
080828 |
95.300 |
95.320 |
95.250 |
95.300 |
-0.010 |
4,993 |
59,680 |
-976 |
Dec12 |
080828 |
95.195 |
95.270 |
95.195 |
95.250 |
-0.010 |
4,009 |
77,459 |
+146 |
Total Volume and Open Interest |
1,461,173 |
9,943,484 |
+0 |
30 Day Federal Funds(CBOT) |
Aug08 |
080828 |
97.990 |
97.995 |
97.988 |
97.990 |
unch |
2,602 |
109,590 |
-55 |
Sep08 |
080828 |
97.980 |
97.990 |
97.980 |
97.985 |
unch |
5,549 |
73,873 |
+1,986 |
Oct08 |
080828 |
97.975 |
97.980 |
97.970 |
97.975 |
unch |
6,784 |
115,165 |
+2,521 |
Nov08 |
080828 |
97.950 |
97.955 |
97.945 |
97.950 |
unch |
8,640 |
142,843 |
+474 |
Dec08 |
080828 |
97.950 |
97.960 |
97.940 |
97.945 |
unch |
5,320 |
73,446 |
+314 |
Jan09 |
080828 |
97.925 |
97.930 |
97.915 |
97.925 |
unch |
6,686 |
36,961 |
-1,474 |
Total Volume and Open Interest |
42,762 |
605,360 |
+4,707 |
30 Day Fed Funds(e-CBOT) |
Aug08 |
080828 |
97.990 |
97.995 |
97.988 |
97.988 |
-0.002 |
2,572 |
109,590 |
-288 |
Sep08 |
080828 |
97.980 |
97.990 |
97.980 |
97.980 |
-0.005 |
5,409 |
73,865 |
+1,978 |
Oct08 |
080828 |
97.975 |
97.980 |
97.970 |
97.970 |
-0.005 |
6,026 |
115,165 |
+2,403 |
Nov08 |
080828 |
97.950 |
97.955 |
97.945 |
97.945 |
-0.005 |
7,517 |
142,839 |
+470 |
Dec08 |
080828 |
97.950 |
97.960 |
97.940 |
97.940 |
-0.005 |
4,198 |
73,446 |
+248 |
Jan09 |
080828 |
97.925 |
97.930 |
97.915 |
97.920 |
-0.005 |
6,610 |
36,961 |
-1,474 |
Total Volume and Open Interest |
39,513 |
600,671 |
+4,479 |
3-Mth Euro-Yen(CME) |
Sep08 |
080828 |
99.155 |
99.155 |
99.155 |
99.155 |
unch |
0 |
7,112 |
-2,101 |
Dec08 |
080828 |
99.195 |
99.195 |
99.195 |
99.195 |
unch |
10 |
2,922 |
-201 |
Mar09 |
080828 |
99.230 |
99.230 |
99.230 |
99.230 |
unch |
0 |
1,903 |
+0 |
Jun09 |
080828 |
99.210 |
99.210 |
99.210 |
99.210 |
unch |
0 |
486 |
+0 |
Sep09 |
080828 |
99.155 |
99.155 |
99.155 |
99.155 |
unch |
0 |
510 |
+0 |
Dec09 |
080828 |
99.085 |
99.085 |
99.085 |
99.085 |
unch |
0 |
1 |
+0 |
Mar10 |
080828 |
98.975 |
98.975 |
98.975 |
98.975 |
unch |
|
|
|
Jun10 |
080828 |
98.925 |
98.925 |
98.925 |
98.925 |
unch |
|
|
|
Sep10 |
080828 |
98.880 |
98.880 |
98.880 |
98.880 |
-0.020 |
|
|
|
Dec10 |
080828 |
98.975 |
98.975 |
98.975 |
98.975 |
-0.020 |
|
|
|
Total Volume and Open Interest |
10 |
12,934 |
-2,302 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080828 |
99.15 |
99.15 |
99.15 |
99.15 |
-0.01 |
64 |
21,931 |
-1,260 |
Dec08 |
080828 |
99.19 |
99.19 |
99.18 |
99.18 |
-0.02 |
374 |
17,403 |
+222 |
Mar09 |
080828 |
99.25 |
99.25 |
99.22 |
99.22 |
-0.02 |
266 |
10,563 |
-261 |
Jun09 |
080828 |
99.24 |
99.24 |
99.21 |
99.21 |
-0.02 |
71 |
5,427 |
+0 |
Sep09 |
080828 |
99.15 |
99.15 |
99.15 |
99.15 |
-0.02 |
0 |
1,898 |
+0 |
Dec09 |
080828 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.02 |
0 |
525 |
+0 |
Mar10 |
080828 |
98.97 |
98.97 |
98.97 |
98.97 |
-0.02 |
0 |
450 |
+0 |
Jun10 |
080828 |
98.93 |
98.93 |
98.93 |
98.93 |
-0.02 |
0 |
450 |
+0 |
Total Volume and Open Interest |
775 |
62,809 |
-1,299 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080828 |
138.10 |
138.45 |
138.10 |
138.21 |
-0.08 |
2,540 |
23,039 |
-610 |
Dec08 |
080828 |
138.19 |
138.23 |
138.00 |
138.08 |
-0.08 |
201 |
253 |
+170 |
Mar09 |
080828 |
138.08 |
138.08 |
138.08 |
138.08 |
-0.08 |
|
|
|
Total Volume and Open Interest |
2,741 |
23,292 |
-440 |
Euro-Bund(EUREX) |
Sep08 |
080828 |
114.35 |
114.59 |
113.80 |
114.15 |
+0.04 |
917,625 |
1,116,658 |
-64,053 |
Dec08 |
080828 |
114.03 |
114.29 |
113.53 |
113.86 |
+0.04 |
29,128 |
66,954 |
+19,788 |
Mar09 |
080828 |
114.20 |
114.20 |
114.20 |
114.20 |
+0.04 |
200 |
0 |
+0 |
Total Volume and Open Interest |
946,953 |
1,183,612 |
-44,265 |
Euro-Bobl(EUREX) |
Sep08 |
080828 |
108.56 |
108.60 |
107.95 |
108.17 |
-0.17 |
625,534 |
961,039 |
-21,372 |
Dec08 |
080828 |
108.72 |
108.77 |
108.18 |
108.38 |
-0.15 |
16,319 |
45,858 |
+11,137 |
Mar09 |
080828 |
108.17 |
108.17 |
108.17 |
108.17 |
-0.17 |
|
|
|
Total Volume and Open Interest |
641,853 |
1,006,897 |
-10,235 |
3-Mth Euribor(EUREX) |
Sep08 |
080828 |
95.025 |
95.030 |
95.020 |
95.030 |
+0.015 |
247 |
27,150 |
+0 |
Dec08 |
080828 |
94.950 |
94.950 |
94.915 |
94.930 |
unch |
92 |
10,966 |
-5 |
Mar09 |
080828 |
95.230 |
95.230 |
95.175 |
95.195 |
-0.025 |
690 |
3,294 |
+673 |
Total Volume and Open Interest |
1,565 |
48,111 |
+371 |
Long Gilt(LIFFE) |
Sep08 |
080828 |
109~24 |
109~27 |
109~12 |
109~16 |
+0~04 |
271,120 |
70,491 |
-130,551 |
Dec08 |
080828 |
112~07 |
112~11 |
111~21 |
111~28 |
+0~04 |
223,842 |
288,506 |
+126,973 |
Total Volume and Open Interest |
494,962 |
358,997 |
-3,578 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080828 |
94.24 |
94.26 |
94.23 |
94.25 |
+0.01 |
17,941 |
402,304 |
-532 |
Dec08 |
080828 |
94.26 |
94.28 |
94.23 |
94.26 |
+0.01 |
39,169 |
473,061 |
-5,485 |
Mar09 |
080828 |
94.82 |
94.85 |
94.75 |
94.76 |
-0.03 |
38,891 |
517,899 |
+2,080 |
Jun09 |
080828 |
95.01 |
95.05 |
94.94 |
94.97 |
-0.02 |
32,719 |
402,333 |
+1,994 |
Sep09 |
080828 |
95.07 |
95.11 |
95.01 |
95.04 |
0.00 |
27,555 |
266,243 |
+4,420 |
Dec09 |
080828 |
95.02 |
95.03 |
94.92 |
94.96 |
0.00 |
17,800 |
243,613 |
+1,551 |
Total Volume and Open Interest |
185,978 |
2,619,704 |
+4,977 |
3-Mth Euribor(LIFFE) |
Sep08 |
080828 |
95.020 |
95.030 |
95.015 |
95.030 |
+0.015 |
69,159 |
683,506 |
-1,493 |
Dec08 |
080828 |
94.930 |
94.950 |
94.905 |
94.930 |
unch |
159,908 |
739,022 |
+49,191 |
Mar09 |
080828 |
95.235 |
95.250 |
95.160 |
95.195 |
-0.025 |
172,786 |
523,809 |
+5,351 |
Total Volume and Open Interest |
966,013 |
3,674,976 |
+52,675 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080828 |
92.85 |
92.86 |
92.77 |
92.80 |
-0.05 |
18,169 |
452,371 |
+6,835 |
Dec08 |
080828 |
93.15 |
93.18 |
93.05 |
93.08 |
-0.07 |
29,433 |
420,262 |
+14,843 |
Mar09 |
080828 |
93.34 |
93.39 |
93.24 |
93.27 |
-0.08 |
21,962 |
190,878 |
+7,165 |
Jun09 |
080828 |
93.44 |
93.49 |
93.32 |
93.36 |
-0.09 |
8,980 |
136,025 |
+2,319 |
Sep09 |
080828 |
93.49 |
93.53 |
93.37 |
93.42 |
-0.08 |
5,857 |
69,429 |
-612 |
Dec09 |
080828 |
93.53 |
93.56 |
93.38 |
93.43 |
-0.08 |
4,432 |
52,663 |
+2,792 |
Mar10 |
080828 |
93.55 |
93.55 |
93.44 |
93.44 |
-0.09 |
481 |
22,101 |
+320 |
Jun10 |
080828 |
93.49 |
93.49 |
93.39 |
93.44 |
-0.09 |
870 |
12,790 |
+0 |
Sep10 |
080828 |
93.45 |
93.45 |
93.39 |
93.42 |
-0.10 |
36 |
3,068 |
-31 |
Dec10 |
080828 |
93.41 |
93.41 |
93.40 |
93.40 |
-0.11 |
1 |
1,973 |
+0 |
Total Volume and Open Interest |
90,251 |
1,362,943 |
+33,631 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080828 |
94.31 |
94.36 |
94.25 |
94.27 |
-0.05 |
34,153 |
473,105 |
+9,434 |
Dec08 |
080828 |
94.29 |
94.30 |
94.28 |
94.28 |
-0.05 |
224 |
4,420 |
+224 |
Total Volume and Open Interest |
34,377 |
477,525 |
+9,658 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080828 |
94.39 |
94.44 |
94.31 |
94.33 |
-0.07 |
93,357 |
737,468 |
+9,587 |
Dec08 |
080828 |
94.50 |
94.50 |
94.40 |
94.42 |
-0.07 |
52 |
8,110 |
+50 |
Total Volume and Open Interest |
93,409 |
745,578 |
+9,637 |
Gold(CMX) |
Oct08 |
080828 |
829.5 |
845.7 |
826.8 |
833.3 |
+3.2 |
3,580 |
35,214 |
+546 |
Dec08 |
080828 |
832.0 |
849.7 |
830.5 |
837.2 |
+3.2 |
103,839 |
230,868 |
+2,037 |
Feb09 |
080828 |
840.0 |
854.0 |
836.0 |
841.6 |
+3.2 |
149 |
24,430 |
+74 |
Apr09 |
080828 |
850.0 |
850.5 |
845.6 |
845.6 |
+3.2 |
10 |
15,871 |
+0 |
Jun09 |
080828 |
850.3 |
850.3 |
847.1 |
849.8 |
+3.3 |
396 |
21,864 |
+255 |
Aug09 |
080828 |
854.0 |
854.0 |
854.0 |
854.0 |
+3.3 |
117 |
12,147 |
-10 |
Oct09 |
080828 |
858.3 |
858.3 |
858.3 |
858.3 |
+3.3 |
0 |
2,926 |
+43 |
Dec09 |
080828 |
867.6 |
870.9 |
859.0 |
862.9 |
+3.4 |
214 |
13,638 |
+17 |
Feb10 |
080828 |
867.7 |
867.7 |
867.7 |
867.7 |
+3.4 |
0 |
402 |
+0 |
Apr10 |
080828 |
872.5 |
872.5 |
872.5 |
872.5 |
+3.4 |
0 |
35 |
+0 |
Jun10 |
080828 |
877.8 |
877.8 |
877.8 |
877.8 |
+3.4 |
0 |
3,432 |
-8 |
Total Volume and Open Interest |
108,738 |
383,378 |
+2,612 |
Silver(CMX) |
Sep08 |
080828 |
1349.5 |
1403.0 |
1345.5 |
1360.4 |
+13.4 |
33,676 |
12,888 |
-8,063 |
Dec08 |
080828 |
1360.0 |
1413.0 |
1356.0 |
1370.5 |
+13.7 |
24,758 |
69,204 |
+3,698 |
Mar09 |
080828 |
1395.0 |
1408.0 |
1372.0 |
1381.8 |
+13.7 |
236 |
9,359 |
+99 |
May09 |
080828 |
1387.0 |
1392.0 |
1387.0 |
1389.2 |
+13.7 |
49 |
5,175 |
-2 |
Jul09 |
080828 |
1422.0 |
1422.0 |
1396.7 |
1396.7 |
+13.7 |
91 |
6,240 |
-59 |
Sep09 |
080828 |
1402.0 |
1408.5 |
1402.0 |
1403.6 |
+13.7 |
59 |
1,829 |
+28 |
Dec09 |
080828 |
1414.4 |
1414.4 |
1414.4 |
1414.4 |
+13.8 |
223 |
7,335 |
-151 |
Total Volume and Open Interest |
59,181 |
120,614 |
-4,461 |
Platinum(NYMEX) |
Oct08 |
080828 |
1448.0 |
1499.9 |
1441.2 |
1484.2 |
+43.5 |
1,030 |
11,476 |
+122 |
Jan09 |
080828 |
1502.5 |
1506.0 |
1475.3 |
1494.2 |
+45.3 |
43 |
1,024 |
+29 |
Apr09 |
080828 |
1507.9 |
1507.9 |
1507.9 |
1507.9 |
+45.3 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,073 |
12,506 |
+151 |
Palladium(NYMEX) |
Sep08 |
080828 |
288.80 |
298.40 |
288.50 |
293.10 |
+6.60 |
2,695 |
2,320 |
-1,262 |
Dec08 |
080828 |
292.00 |
301.00 |
291.30 |
296.10 |
+6.50 |
2,357 |
11,951 |
+1,646 |
Mar09 |
080828 |
301.25 |
301.25 |
299.00 |
299.00 |
+6.40 |
0 |
63 |
+0 |
Total Volume and Open Interest |
5,052 |
14,334 |
+384 |
Copper(CMX) |
Sep08 |
080828 |
347.10 |
349.50 |
341.00 |
342.70 |
-4.45 |
11,010 |
9,634 |
-6,091 |
Dec08 |
080828 |
345.00 |
346.85 |
338.60 |
340.05 |
-4.45 |
12,412 |
50,666 |
+283 |
Mar09 |
080828 |
342.00 |
342.00 |
338.60 |
338.80 |
-4.15 |
829 |
10,062 |
+39 |
May09 |
080828 |
337.20 |
337.40 |
337.20 |
337.40 |
-4.05 |
85 |
1,509 |
-9 |
Jul09 |
080828 |
336.10 |
336.20 |
336.10 |
336.10 |
-3.85 |
41 |
851 |
+20 |
Total Volume and Open Interest |
25,201 |
81,683 |
-6,216 |
DJIA Index(CBOT) |
Sep08 |
080828 |
11495 |
11710 |
11445 |
11695 |
+198 |
3,423 |
32,704 |
+129 |
Dec08 |
080828 |
11456 |
11701 |
11456 |
11690 |
+198 |
152 |
3,090 |
-905 |
Mar09 |
080828 |
11705 |
11705 |
11507 |
11705 |
+198 |
0 |
3 |
+0 |
Jun09 |
080828 |
11720 |
11720 |
11522 |
11720 |
+198 |
|
|
|
Total Volume and Open Interest |
3,575 |
35,797 |
-776 |
E-mini DJIA Index(CBOT) |
Sep08 |
080828 |
11496 |
11711 |
11443 |
11695 |
+198 |
168,640 |
110,090 |
-3,132 |
Dec08 |
080828 |
11493 |
11708 |
11444 |
11690 |
+198 |
939 |
1,531 |
+564 |
Mar09 |
080828 |
11705 |
11705 |
11705 |
11705 |
+198 |
0 |
33 |
+0 |
Jun09 |
080828 |
11720 |
11720 |
11720 |
11720 |
+198 |
|
|
|
Total Volume and Open Interest |
169,579 |
111,654 |
-2,568 |
S & P 500(CME) |
Sep08 |
080828 |
1281.80 |
1300.00 |
1275.50 |
1298.10 |
+16.00 |
35,121 |
504,195 |
-8,709 |
Dec08 |
080828 |
1290.80 |
1301.50 |
1290.50 |
1299.80 |
+16.20 |
10,402 |
58,376 |
+9,435 |
Mar09 |
080828 |
1302.20 |
1303.90 |
1291.90 |
1302.20 |
+16.30 |
0 |
1,454 |
+0 |
Jun09 |
080828 |
1305.20 |
1307.00 |
1295.00 |
1305.20 |
+16.20 |
0 |
1,351 |
+0 |
Total Volume and Open Interest |
45,523 |
565,398 |
+726 |
S & P 500 E-Mini(Globex) |
Sep08 |
080828 |
1281.75 |
1300.00 |
1275.50 |
1298.00 |
+16.00 |
1,442,209 |
2,295,914 |
-34,916 |
Dec08 |
080828 |
1282.75 |
1301.75 |
1277.50 |
1299.75 |
+16.25 |
25,571 |
130,028 |
+21,000 |
Total Volume and Open Interest |
1,467,784 |
2,431,002 |
-13,918 |
NASDAQ 100(CME) |
Sep08 |
080828 |
1900.50 |
1925.00 |
1891.30 |
1905.50 |
+3.70 |
4,016 |
30,681 |
+547 |
Dec08 |
080828 |
1916.50 |
1926.50 |
1912.00 |
1913.00 |
+3.70 |
22 |
160 |
+2 |
Mar09 |
080828 |
1920.50 |
1920.50 |
1918.80 |
1920.50 |
+3.70 |
0 |
13 |
+0 |
Total Volume and Open Interest |
4,038 |
30,859 |
+549 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080828 |
1901.00 |
1924.00 |
1891.00 |
1905.50 |
+3.70 |
297,429 |
327,167 |
+10,268 |
Dec08 |
080828 |
1904.00 |
1930.80 |
1898.80 |
1913.00 |
+3.70 |
181 |
5,199 |
+78 |
Total Volume and Open Interest |
297,610 |
332,368 |
+10,346 |
S & P Midcap 400(CME) |
Sep08 |
080828 |
816.00 |
824.50 |
809.90 |
823.20 |
+11.30 |
202 |
6,295 |
+6 |
Dec08 |
080828 |
824.60 |
825.30 |
824.60 |
824.60 |
+11.30 |
0 |
19 |
+0 |
Mar09 |
080828 |
831.90 |
832.60 |
831.90 |
831.90 |
+11.30 |
|
|
|
Total Volume and Open Interest |
202 |
6,314 |
+6 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080828 |
731.40 |
747.80 |
727.30 |
745.00 |
+13.70 |
167,866 |
577,476 |
+3,817 |
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 |
080828 |
13005 |
13005 |
12965 |
13005 |
+105 |
8,619 |
78,793 |
+357 |
Dec08 |
080828 |
13035 |
13035 |
13035 |
13035 |
+100 |
307 |
317 |
+302 |
Total Volume and Open Interest |
8,926 |
79,110 |
+659 |
Nikkei 225(SGX) |
Sep08 |
080828 |
12875 |
12885 |
12715 |
12775 |
-25 |
44,081 |
231,241 |
-528 |
Dec08 |
080828 |
12820 |
12820 |
12665 |
12715 |
+15 |
464 |
1,337 |
-83 |
Mar09 |
080828 |
12725 |
12725 |
12725 |
12725 |
+15 |
|
|
|
Total Volume and Open Interest |
44,545 |
232,837 |
-611 |
CAC 40(EURONEXT) |
Sep08 |
080828 |
4375.0 |
4486.5 |
4341.0 |
4465.5 |
+90.5 |
100,983 |
505,491 |
+19,021 |
Oct08 |
080828 |
4388.0 |
4488.5 |
4357.5 |
4478.0 |
+90.0 |
46 |
154 |
-17 |
Nov08 |
080828 |
4430.0 |
4482.5 |
4430.0 |
4482.5 |
+90.5 |
11 |
2 |
+0 |
Total Volume and Open Interest |
101,105 |
507,131 |
+18,969 |
Hang Seng Index(HKFE) |
Aug08 |
080828 |
21350 |
21582 |
21115 |
21131 |
-280 |
108,246 |
46,734 |
-35,047 |
Sep08 |
080828 |
21340 |
21521 |
20755 |
20940 |
-423 |
69,627 |
101,594 |
+35,092 |
Total Volume and Open Interest |
178,085 |
148,978 |
+114 |
DAX(EUREX) |
Sep08 |
080828 |
6330.0 |
6473.5 |
6276.5 |
6437.5 |
+100.0 |
135,241 |
235,315 |
+2,448 |
Dec08 |
080828 |
6400.0 |
6538.0 |
6350.0 |
6508.0 |
+100.5 |
1,262 |
15,757 |
+226 |
Mar09 |
080828 |
6459.0 |
6607.0 |
6426.5 |
6583.5 |
+101.0 |
462 |
6,110 |
+27 |
Total Volume and Open Interest |
136,965 |
257,182 |
+2,701 |
FT-SE 100(EURONEXT) |
Sep08 |
080828 |
5531.00 |
5646.50 |
5503.50 |
5609.00 |
+78.00 |
100,794 |
525,365 |
+7,505 |
Dec08 |
080828 |
5565.00 |
5673.00 |
5546.50 |
5644.00 |
+79.00 |
1,135 |
14,353 |
+228 |
Mar09 |
080828 |
5547.00 |
5648.00 |
5547.00 |
5648.00 |
+79.50 |
218 |
4,271 |
+143 |
Total Volume and Open Interest |
102,172 |
544,014 |
+7,901 |
SPI 200(SFE) |
Sep08 |
080828 |
4987.0 |
5079.0 |
4966.0 |
5061.0 |
+76.0 |
27,778 |
251,234 |
+10,883 |
Dec08 |
080828 |
5075.0 |
5119.0 |
5075.0 |
5106.0 |
+76.0 |
175 |
3,404 |
+139 |
Mar09 |
080828 |
5110.0 |
5110.0 |
5105.0 |
5105.0 |
+77.0 |
41 |
1,241 |
+7 |
Total Volume and Open Interest |
28,073 |
257,119 |
+11,065 |
GSCI(CME) |
Sep08 |
080828 |
732.00 |
736.00 |
704.00 |
709.25 |
-15.25 |
70 |
13,968 |
+4 |
Oct08 |
080828 |
717.10 |
738.00 |
710.00 |
717.10 |
-13.90 |
2 |
0 |
+0 |
Nov08 |
080828 |
718.00 |
742.00 |
715.00 |
721.10 |
-12.90 |
|
|
|
Total Volume and Open Interest |
72 |
13,968 |
+4 |
Reuters CCI(ICE) |
Nov08 |
080828 |
532.00 |
532.00 |
527.00 |
527.00 |
-5.00 |
7 |
911 |
+3 |
Jan09 |
080828 |
534.00 |
534.00 |
534.00 |
534.00 |
-5.00 |
0 |
404 |
+0 |
Feb09 |
080828 |
534.00 |
534.00 |
534.00 |
534.00 |
-5.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|