|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri August 29, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080829 |
1332.50 |
1348.50 |
1328.00 |
1332.00 |
-0.50 |
12,906 |
6,791 |
-3,591 |
Nov08 |
080829 |
1324.50 |
1339.00 |
1316.75 |
1324.00 |
unch |
84,157 |
234,548 |
-1,747 |
Jan09 |
080829 |
1341.00 |
1355.75 |
1334.50 |
1341.50 |
+0.25 |
6,310 |
53,652 |
+777 |
Mar09 |
080829 |
1360.00 |
1365.00 |
1350.50 |
1353.75 |
unch |
1,924 |
18,138 |
+227 |
May09 |
080829 |
1364.75 |
1373.00 |
1358.75 |
1362.00 |
+1.25 |
869 |
13,422 |
+81 |
Jul09 |
080829 |
1377.50 |
1382.00 |
1365.00 |
1370.75 |
+1.00 |
537 |
14,407 |
+65 |
Aug09 |
080829 |
1364.75 |
1364.75 |
1363.75 |
1364.75 |
+1.00 |
0 |
224 |
+0 |
Sep09 |
080829 |
1336.50 |
1336.50 |
1335.50 |
1336.50 |
+1.00 |
28 |
210 |
+5 |
Nov09 |
080829 |
1299.00 |
1312.00 |
1295.00 |
1301.00 |
+2.50 |
1,400 |
27,483 |
+171 |
Jan10 |
080829 |
1307.00 |
1307.00 |
1304.50 |
1307.00 |
+2.50 |
1 |
1 |
+1 |
Mar10 |
080829 |
1308.50 |
1308.50 |
1306.00 |
1308.50 |
+2.50 |
0 |
4 |
+0 |
May10 |
080829 |
1306.00 |
1306.00 |
1303.50 |
1306.00 |
+2.50 |
|
|
|
Jul10 |
080829 |
1316.00 |
1316.00 |
1313.50 |
1316.00 |
+2.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
108,151 |
375,330 |
-4,006 |
Soybean Meal(CBOT) |
Sep08 |
080829 |
371.00 |
388.00 |
365.80 |
367.40 |
-1.20 |
29,204 |
12,607 |
-6,697 |
Oct08 |
080829 |
359.90 |
369.00 |
356.80 |
358.40 |
-0.40 |
13,597 |
32,350 |
+2,394 |
Dec08 |
080829 |
359.80 |
363.10 |
356.00 |
358.00 |
-0.80 |
30,923 |
75,163 |
+1,717 |
Jan09 |
080829 |
361.00 |
364.70 |
358.90 |
360.70 |
-0.60 |
3,773 |
11,685 |
+1,048 |
Mar09 |
080829 |
365.20 |
369.00 |
364.60 |
364.90 |
-0.30 |
569 |
12,075 |
+0 |
May09 |
080829 |
367.20 |
371.00 |
365.00 |
367.10 |
-0.10 |
224 |
7,680 |
-40 |
Jul09 |
080829 |
370.20 |
374.00 |
370.00 |
370.10 |
-0.10 |
191 |
7,446 |
-23 |
Aug09 |
080829 |
368.00 |
373.50 |
367.90 |
367.90 |
-0.10 |
28 |
1,783 |
-12 |
Sep09 |
080829 |
358.30 |
367.00 |
358.00 |
358.90 |
-0.10 |
68 |
1,506 |
+6 |
Oct09 |
080829 |
343.00 |
343.80 |
343.00 |
343.00 |
-0.80 |
6 |
1,114 |
+3 |
Total Volume and Open Interest |
78,621 |
169,851 |
-1,629 |
Soybean Oil(CBOT) |
Sep08 |
080829 |
53.22 |
53.98 |
52.84 |
53.40 |
+0.06 |
20,738 |
7,851 |
-4,001 |
Oct08 |
080829 |
53.41 |
54.17 |
53.18 |
53.67 |
+0.09 |
10,068 |
31,420 |
+236 |
Dec08 |
080829 |
53.94 |
54.72 |
53.64 |
54.20 |
+0.12 |
36,619 |
135,029 |
-3,572 |
Jan09 |
080829 |
55.10 |
55.10 |
54.27 |
54.72 |
+0.13 |
2,376 |
19,953 |
+642 |
Mar09 |
080829 |
55.55 |
55.67 |
54.85 |
55.30 |
+0.12 |
3,333 |
16,122 |
+662 |
May09 |
080829 |
55.80 |
56.03 |
55.30 |
55.70 |
+0.12 |
662 |
8,545 |
-86 |
Jul09 |
080829 |
55.88 |
56.60 |
55.70 |
56.10 |
+0.12 |
1,251 |
10,863 |
+68 |
Aug09 |
080829 |
56.33 |
56.37 |
56.00 |
56.28 |
+0.12 |
25 |
1,231 |
+2 |
Sep09 |
080829 |
56.41 |
56.50 |
56.10 |
56.36 |
+0.12 |
14 |
826 |
+0 |
Oct09 |
080829 |
56.48 |
56.55 |
56.00 |
56.32 |
+0.12 |
16 |
928 |
-1 |
Total Volume and Open Interest |
75,558 |
249,476 |
-6,036 |
Canola(WCE) |
Nov08 |
080829 |
544.0 |
547.5 |
527.5 |
546.1 |
+8.4 |
7,614 |
54,295 |
+44 |
Jan09 |
080829 |
556.0 |
558.8 |
539.7 |
557.4 |
+8.4 |
1,847 |
17,359 |
+611 |
Mar09 |
080829 |
559.7 |
568.4 |
550.8 |
568.4 |
+8.7 |
414 |
3,614 |
-137 |
May09 |
080829 |
572.9 |
579.1 |
561.1 |
579.1 |
+9.1 |
150 |
2,062 |
-10 |
Jul09 |
080829 |
583.6 |
589.6 |
571.7 |
589.6 |
+9.5 |
370 |
2,056 |
+19 |
Total Volume and Open Interest |
10,749 |
82,953 |
+754 |
Corn(CBOT) |
Sep08 |
080829 |
569.75 |
582.50 |
564.75 |
568.25 |
-1.75 |
78,569 |
31,776 |
-17,747 |
Dec08 |
080829 |
587.25 |
599.75 |
580.75 |
585.00 |
-2.75 |
125,294 |
600,819 |
-5,932 |
Mar09 |
080829 |
606.25 |
618.50 |
599.75 |
604.00 |
-2.75 |
15,623 |
179,006 |
+1,607 |
May09 |
080829 |
618.75 |
630.00 |
614.00 |
616.25 |
-3.00 |
2,316 |
33,461 |
+836 |
Jul09 |
080829 |
629.00 |
638.00 |
623.75 |
625.75 |
-3.25 |
4,759 |
85,402 |
+469 |
Sep09 |
080829 |
625.75 |
635.00 |
622.00 |
622.00 |
-4.00 |
411 |
16,749 |
-11 |
Dec09 |
080829 |
622.50 |
630.75 |
618.00 |
620.00 |
-3.75 |
4,042 |
100,802 |
-405 |
Mar10 |
080829 |
639.75 |
639.75 |
628.75 |
629.75 |
-4.00 |
31 |
5,098 |
-3 |
May10 |
080829 |
634.50 |
638.25 |
634.50 |
634.50 |
-3.75 |
0 |
278 |
+0 |
Jul10 |
080829 |
638.50 |
641.75 |
638.50 |
638.50 |
-3.25 |
47 |
1,745 |
-2 |
Total Volume and Open Interest |
231,375 |
1,082,809 |
-21,083 |
Wheat(CBOT) |
Sep08 |
080829 |
789.00 |
791.25 |
778.00 |
779.25 |
-9.75 |
25,403 |
14,445 |
-5,550 |
Dec08 |
080829 |
811.00 |
819.75 |
798.00 |
801.25 |
-9.75 |
59,784 |
195,291 |
+1,577 |
Mar09 |
080829 |
836.00 |
840.00 |
824.25 |
825.25 |
-9.50 |
2,972 |
39,138 |
+318 |
May09 |
080829 |
851.50 |
852.00 |
838.75 |
839.50 |
-9.75 |
285 |
5,431 |
+75 |
Jul09 |
080829 |
862.50 |
863.50 |
849.00 |
850.50 |
-9.25 |
1,419 |
38,447 |
-124 |
Sep09 |
080829 |
868.25 |
872.75 |
863.50 |
864.50 |
-8.25 |
29 |
1,317 |
+13 |
Total Volume and Open Interest |
90,535 |
316,240 |
-3,652 |
Wheat(KCBT) |
Sep08 |
080829 |
824.75 |
827.00 |
815.00 |
818.75 |
-6.00 |
9,312 |
6,291 |
-3,689 |
Dec08 |
080829 |
847.25 |
853.75 |
835.25 |
839.50 |
-7.75 |
15,752 |
56,218 |
+2,568 |
Mar09 |
080829 |
869.00 |
874.00 |
857.50 |
860.00 |
-9.50 |
875 |
11,575 |
-52 |
May09 |
080829 |
875.75 |
882.00 |
870.00 |
873.50 |
-6.00 |
252 |
1,746 |
+164 |
Jul09 |
080829 |
877.25 |
884.50 |
873.00 |
873.00 |
-8.00 |
499 |
14,226 |
-145 |
Sep09 |
080829 |
887.00 |
888.25 |
878.50 |
880.00 |
-7.00 |
23 |
961 |
-14 |
Total Volume and Open Interest |
26,859 |
94,106 |
-1,120 |
Wheat(MGE) |
Sep08 |
080829 |
860.00 |
864.75 |
855.00 |
861.00 |
+5.75 |
4,212 |
1,111 |
-1,756 |
Dec08 |
080829 |
873.00 |
877.50 |
864.50 |
869.75 |
-3.25 |
6,005 |
22,316 |
-222 |
Mar09 |
080829 |
889.75 |
892.00 |
879.75 |
884.50 |
-5.50 |
1,766 |
7,542 |
+766 |
May09 |
080829 |
890.75 |
896.50 |
886.00 |
888.00 |
-8.00 |
102 |
2,143 |
+49 |
Jul09 |
080829 |
889.00 |
897.00 |
888.00 |
890.00 |
-4.25 |
95 |
584 |
+72 |
Total Volume and Open Interest |
12,204 |
37,398 |
-1,101 |
Oats(CBOT) |
Sep08 |
080829 |
351.00 |
351.00 |
340.00 |
345.25 |
+3.25 |
300 |
360 |
-155 |
Dec08 |
080829 |
362.25 |
378.00 |
356.25 |
362.25 |
+2.25 |
996 |
10,570 |
+112 |
Mar09 |
080829 |
375.75 |
390.00 |
375.00 |
380.25 |
+2.25 |
27 |
2,131 |
-28 |
May09 |
080829 |
391.75 |
402.00 |
390.00 |
392.25 |
+2.25 |
2 |
1,038 |
+0 |
Total Volume and Open Interest |
1,463 |
14,710 |
-10 |
Rough Rice(CBOT) |
Sep08 |
080829 |
18.44 |
18.90 |
18.44 |
18.90 |
+0.61 |
448 |
1,769 |
-139 |
Nov08 |
080829 |
18.60 |
18.99 |
18.53 |
18.97 |
+0.48 |
891 |
7,802 |
+171 |
Jan09 |
080829 |
18.83 |
19.29 |
18.83 |
19.29 |
+0.50 |
105 |
1,003 |
-11 |
Mar09 |
080829 |
19.50 |
19.57 |
19.18 |
19.57 |
+0.50 |
37 |
534 |
+19 |
Total Volume and Open Interest |
1,482 |
11,605 |
+40 |
Live Cattle(CME) |
Aug08 |
080829 |
101.200 |
101.885 |
101.080 |
101.785 |
+0.705 |
1,549 |
763 |
-1,148 |
Oct08 |
080829 |
103.850 |
105.000 |
103.550 |
104.050 |
+0.220 |
12,906 |
135,852 |
+1,743 |
Dec08 |
080829 |
105.550 |
106.885 |
105.550 |
106.400 |
+0.515 |
8,598 |
71,137 |
+1,678 |
Feb09 |
080829 |
106.050 |
107.200 |
105.900 |
106.730 |
+0.530 |
2,058 |
33,429 |
+569 |
Apr09 |
080829 |
106.750 |
107.480 |
106.450 |
107.230 |
+0.430 |
1,709 |
20,156 |
+411 |
Jun09 |
080829 |
104.400 |
105.000 |
103.850 |
104.350 |
-0.050 |
140 |
8,784 |
+33 |
Total Volume and Open Interest |
27,056 |
273,628 |
+3,353 |
Feeder Cattle(CME) |
Sep08 |
080829 |
111.150 |
111.900 |
110.700 |
111.150 |
+0.050 |
391 |
6,082 |
-94 |
Oct08 |
080829 |
110.100 |
111.500 |
109.550 |
110.950 |
+0.520 |
2,085 |
13,385 |
+195 |
Nov08 |
080829 |
109.750 |
111.100 |
109.300 |
110.285 |
+0.400 |
849 |
6,703 |
+5 |
Jan09 |
080829 |
109.800 |
110.700 |
109.300 |
109.500 |
-0.300 |
148 |
2,294 |
+31 |
Mar09 |
080829 |
109.800 |
110.200 |
109.400 |
110.000 |
+0.200 |
20 |
698 |
+5 |
Apr09 |
080829 |
110.000 |
110.150 |
109.600 |
110.000 |
+0.150 |
18 |
390 |
+3 |
May09 |
080829 |
110.000 |
110.500 |
109.900 |
110.400 |
+0.220 |
26 |
480 |
-7 |
Total Volume and Open Interest |
3,537 |
30,032 |
-2,180 |
Lean Hogs(CME) |
Oct08 |
080829 |
68.750 |
69.400 |
68.300 |
68.425 |
-0.100 |
18,434 |
75,919 |
-2,014 |
Dec08 |
080829 |
69.200 |
69.850 |
69.100 |
69.550 |
+0.600 |
11,168 |
76,701 |
+1,966 |
Feb09 |
080829 |
75.400 |
76.150 |
75.100 |
75.950 |
+0.900 |
2,769 |
29,363 |
+55 |
Apr09 |
080829 |
80.000 |
81.300 |
79.950 |
81.180 |
+1.330 |
1,590 |
21,802 |
+94 |
May09 |
080829 |
85.000 |
86.000 |
84.700 |
86.000 |
+1.300 |
128 |
1,033 |
+48 |
Jun09 |
080829 |
88.950 |
90.250 |
88.830 |
90.000 |
+1.000 |
904 |
15,786 |
+133 |
Jul09 |
080829 |
87.300 |
88.200 |
87.250 |
88.100 |
+1.100 |
119 |
1,375 |
+42 |
Aug09 |
080829 |
85.050 |
85.300 |
85.050 |
85.200 |
+0.800 |
161 |
1,013 |
+91 |
Total Volume and Open Interest |
35,301 |
223,449 |
+438 |
Class III Milk(CME) |
Aug08 |
080829 |
17.29 |
17.31 |
17.23 |
17.28 |
+0.08 |
42 |
4,607 |
-30 |
Sep08 |
080829 |
15.91 |
15.91 |
15.78 |
15.81 |
-0.13 |
359 |
5,814 |
+87 |
Oct08 |
080829 |
16.30 |
16.35 |
16.07 |
16.11 |
-0.15 |
148 |
4,636 |
-9 |
Nov08 |
080829 |
16.53 |
16.70 |
16.45 |
16.45 |
-0.17 |
144 |
4,038 |
+9 |
Dec08 |
080829 |
16.80 |
16.81 |
16.66 |
16.66 |
-0.14 |
125 |
4,263 |
+24 |
Total Volume and Open Interest |
1,131 |
39,642 |
+84 |
Cocoa(ICE) |
Sep08 |
080829 |
2864 |
2864 |
2864 |
2864 |
+24 |
4 |
29 |
-4 |
Dec08 |
080829 |
2860 |
2954 |
2850 |
2884 |
+24 |
9,449 |
77,445 |
-1,134 |
Mar09 |
080829 |
2868 |
2950 |
2863 |
2884 |
+29 |
415 |
26,622 |
+424 |
May09 |
080829 |
2918 |
2935 |
2868 |
2868 |
+18 |
10 |
9,687 |
+20 |
Jul09 |
080829 |
2904 |
2926 |
2866 |
2866 |
+18 |
23 |
4,487 |
+59 |
Sep09 |
080829 |
2895 |
2926 |
2865 |
2865 |
+18 |
17 |
2,601 |
+20 |
Dec09 |
080829 |
2880 |
2880 |
2875 |
2875 |
+16 |
75 |
6,726 |
+60 |
Total Volume and Open Interest |
9,993 |
131,557 |
-555 |
Coffee "C"(ICE) |
Sep08 |
080829 |
144.45 |
144.50 |
141.90 |
141.90 |
-1.35 |
103 |
481 |
-117 |
Dec08 |
080829 |
148.00 |
150.20 |
145.20 |
145.75 |
-2.05 |
10,447 |
101,014 |
+3,227 |
Mar09 |
080829 |
152.40 |
153.50 |
148.90 |
149.40 |
-2.05 |
625 |
16,416 |
+251 |
May09 |
080829 |
154.05 |
154.25 |
151.75 |
151.75 |
-2.05 |
213 |
4,703 |
-50 |
Jul09 |
080829 |
156.45 |
156.45 |
154.00 |
154.00 |
-2.05 |
243 |
1,611 |
-57 |
Sep09 |
080829 |
157.25 |
157.25 |
156.25 |
156.25 |
-1.95 |
189 |
1,558 |
+66 |
Total Volume and Open Interest |
12,016 |
128,405 |
+3,326 |
Orange Juice(ICE) |
Sep08 |
080829 |
108.50 |
111.15 |
107.60 |
108.55 |
+1.15 |
1,051 |
2,515 |
-480 |
Nov08 |
080829 |
113.05 |
115.30 |
111.60 |
112.15 |
+0.75 |
2,021 |
20,075 |
+142 |
Jan09 |
080829 |
116.90 |
118.10 |
115.80 |
115.85 |
+0.75 |
98 |
2,729 |
+1 |
Mar09 |
080829 |
120.00 |
121.60 |
119.55 |
119.55 |
+0.70 |
58 |
3,696 |
+47 |
May09 |
080829 |
125.55 |
125.55 |
123.25 |
123.25 |
+0.40 |
52 |
814 |
+49 |
Jul09 |
080829 |
126.25 |
126.25 |
126.25 |
126.25 |
+0.40 |
0 |
78 |
+0 |
Total Volume and Open Interest |
3,280 |
29,929 |
-241 |
Sugar #11(ICE) |
Oct08 |
080829 |
13.18 |
13.43 |
12.70 |
12.76 |
-0.47 |
61,038 |
292,001 |
-12,682 |
Mar09 |
080829 |
14.81 |
15.06 |
14.48 |
14.56 |
-0.28 |
36,008 |
212,849 |
+16,271 |
May09 |
080829 |
15.04 |
15.28 |
14.73 |
14.77 |
-0.27 |
7,792 |
83,478 |
-1,447 |
Jul09 |
080829 |
15.24 |
15.35 |
14.80 |
14.84 |
-0.25 |
3,817 |
86,359 |
+1,343 |
Oct09 |
080829 |
15.45 |
15.56 |
15.02 |
15.07 |
-0.24 |
3,823 |
67,200 |
+9 |
Total Volume and Open Interest |
115,143 |
821,215 |
+4,227 |
London Cocoa(LCE) |
Sep08 |
080829 |
1591 |
1645 |
1591 |
1637 |
+44 |
1,134 |
48,983 |
-116 |
Dec08 |
080829 |
1602 |
1669 |
1602 |
1654 |
+44 |
8,311 |
69,180 |
-136 |
Mar09 |
080829 |
1602 |
1665 |
1602 |
1651 |
+42 |
958 |
43,098 |
+185 |
May09 |
080829 |
1621 |
1655 |
1614 |
1644 |
+38 |
0 |
20,536 |
+0 |
Jul09 |
080829 |
1620 |
1653 |
1618 |
1645 |
+38 |
0 |
7,767 |
+0 |
Sep09 |
080829 |
1615 |
1657 |
1613 |
1645 |
+38 |
0 |
3,506 |
+0 |
Dec09 |
080829 |
1648 |
1648 |
1648 |
1648 |
+38 |
47 |
2,058 |
+37 |
Total Volume and Open Interest |
19,618 |
199,945 |
+0 |
London Sugar(LCE) |
Oct08 |
080829 |
409.90 |
412.50 |
398.00 |
398.00 |
-11.00 |
4,461 |
24,075 |
-615 |
Dec08 |
080829 |
405.90 |
408.00 |
395.80 |
398.30 |
-6.40 |
2,988 |
14,691 |
+545 |
Mar09 |
080829 |
416.90 |
419.50 |
407.30 |
409.40 |
-7.30 |
1,048 |
18,531 |
+478 |
May09 |
080829 |
416.50 |
420.80 |
410.50 |
411.40 |
-7.00 |
148 |
4,569 |
+43 |
Aug09 |
080829 |
415.00 |
415.00 |
412.00 |
412.60 |
-6.80 |
10 |
5,209 |
+0 |
Total Volume and Open Interest |
8,689 |
70,920 |
+466 |
Cotton(ICE) |
Oct08 |
080829 |
67.48 |
68.50 |
67.20 |
67.53 |
+0.37 |
79 |
4,297 |
-1 |
Dec08 |
080829 |
69.49 |
70.90 |
69.37 |
69.78 |
+0.42 |
8,379 |
154,533 |
-1,102 |
Mar09 |
080829 |
74.19 |
75.31 |
74.00 |
74.38 |
+0.39 |
1,865 |
34,544 |
+598 |
May09 |
080829 |
77.14 |
77.25 |
76.00 |
76.38 |
+0.31 |
220 |
3,612 |
+16 |
Jul09 |
080829 |
79.05 |
79.20 |
78.00 |
78.31 |
+0.32 |
282 |
7,279 |
+306 |
Oct09 |
080829 |
80.67 |
80.67 |
80.67 |
80.67 |
+0.34 |
0 |
116 |
+0 |
Total Volume and Open Interest |
11,093 |
213,856 |
-102 |
Lumber(CME) |
Sep08 |
080829 |
254.0 |
254.7 |
250.2 |
252.0 |
-2.8 |
713 |
1,504 |
-227 |
Nov08 |
080829 |
244.5 |
244.5 |
240.3 |
240.4 |
-2.5 |
628 |
8,744 |
+52 |
Jan09 |
080829 |
255.7 |
258.0 |
254.6 |
257.9 |
+0.4 |
177 |
2,322 |
+49 |
Mar09 |
080829 |
262.8 |
263.0 |
260.6 |
260.7 |
-0.6 |
32 |
446 |
+13 |
Total Volume and Open Interest |
1,554 |
13,128 |
-111 |
Crude Oil(NYM) |
Oct08 |
080829 |
115.75 |
118.76 |
115.00 |
115.46 |
-0.13 |
272,322 |
289,212 |
-13,435 |
Nov08 |
080829 |
116.10 |
119.03 |
115.40 |
115.85 |
-0.14 |
69,935 |
110,306 |
+5,381 |
Dec08 |
080829 |
117.00 |
119.44 |
115.91 |
116.31 |
-0.16 |
47,063 |
184,484 |
+3,011 |
Jan09 |
080829 |
117.39 |
120.82 |
116.66 |
116.68 |
-0.18 |
10,971 |
41,648 |
-340 |
Feb09 |
080829 |
117.70 |
119.70 |
116.94 |
116.94 |
-0.21 |
4,864 |
17,979 |
+56 |
Mar09 |
080829 |
119.00 |
119.70 |
117.11 |
117.13 |
-0.25 |
4,090 |
17,863 |
-26 |
Apr09 |
080829 |
120.30 |
120.30 |
117.27 |
117.27 |
-0.29 |
1,350 |
14,465 |
-13 |
May09 |
080829 |
117.38 |
117.38 |
117.38 |
117.38 |
-0.32 |
1,527 |
15,887 |
+16 |
Jun09 |
080829 |
119.37 |
120.15 |
116.99 |
117.43 |
-0.35 |
2,981 |
57,749 |
-725 |
Jul09 |
080829 |
118.21 |
118.21 |
117.00 |
117.48 |
-0.36 |
902 |
18,458 |
+144 |
Aug09 |
080829 |
118.25 |
118.25 |
117.51 |
117.51 |
-0.38 |
180 |
10,148 |
+110 |
Sep09 |
080829 |
117.52 |
117.52 |
117.52 |
117.52 |
-0.40 |
20 |
12,918 |
+0 |
Oct09 |
080829 |
117.52 |
117.52 |
117.52 |
117.52 |
-0.42 |
87 |
7,316 |
+25 |
Nov09 |
080829 |
117.52 |
117.52 |
117.52 |
117.52 |
-0.43 |
1,017 |
5,040 |
+482 |
Dec09 |
080829 |
118.30 |
120.37 |
117.50 |
117.50 |
-0.44 |
12,401 |
115,464 |
-210 |
Jan10 |
080829 |
117.47 |
117.47 |
117.47 |
117.47 |
-0.44 |
486 |
11,642 |
+60 |
Total Volume and Open Interest |
437,702 |
1,183,886 |
-5,992 |
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 |
080829 |
115.725 |
118.750 |
115.000 |
115.450 |
-0.150 |
26,262 |
8,084 |
+224 |
Nov08 |
080829 |
116.800 |
119.000 |
115.500 |
115.850 |
-0.150 |
973 |
861 |
-6 |
Dec08 |
080829 |
117.625 |
119.375 |
116.000 |
116.300 |
-0.175 |
138 |
635 |
+61 |
Jan09 |
080829 |
116.675 |
116.675 |
116.675 |
116.675 |
-0.175 |
4 |
16 |
+1 |
Feb09 |
080829 |
116.950 |
116.950 |
116.950 |
116.950 |
-0.200 |
2 |
3 |
-2 |
Mar09 |
080829 |
117.125 |
117.125 |
117.125 |
117.125 |
-0.250 |
0 |
2 |
+0 |
Apr09 |
080829 |
117.275 |
117.275 |
117.275 |
117.275 |
-0.275 |
|
|
|
May09 |
080829 |
117.375 |
117.375 |
117.375 |
117.375 |
-0.325 |
|
|
|
Total Volume and Open Interest |
27,379 |
9,691 |
+278 |
Heating Oil(NYM) |
Sep08 |
080829 |
320.76 |
327.75 |
315.80 |
318.19 |
-0.07 |
16,164 |
4,489 |
-4,571 |
Oct08 |
080829 |
321.60 |
329.82 |
318.35 |
319.19 |
-1.02 |
45,545 |
57,474 |
+1,319 |
Nov08 |
080829 |
324.06 |
333.34 |
321.09 |
321.94 |
-0.97 |
13,584 |
25,505 |
+148 |
Dec08 |
080829 |
327.00 |
336.99 |
324.23 |
324.79 |
-1.02 |
10,607 |
24,966 |
+1,473 |
Jan09 |
080829 |
330.05 |
339.85 |
327.20 |
327.49 |
-1.07 |
2,587 |
17,935 |
-19 |
Feb09 |
080829 |
335.67 |
335.67 |
328.50 |
329.24 |
-1.12 |
490 |
7,616 |
+11 |
Mar09 |
080829 |
337.40 |
337.40 |
329.04 |
329.04 |
-1.02 |
352 |
8,730 |
-3 |
Apr09 |
080829 |
328.30 |
328.45 |
327.44 |
327.44 |
-1.07 |
141 |
4,042 |
-6 |
May09 |
080829 |
337.09 |
337.09 |
325.77 |
325.89 |
-1.12 |
110 |
3,298 |
+3 |
Jun09 |
080829 |
337.63 |
337.63 |
325.34 |
325.34 |
-1.17 |
639 |
22,162 |
+7 |
Jul09 |
080829 |
332.90 |
336.05 |
326.04 |
326.04 |
-1.12 |
44 |
2,680 |
+3 |
Aug09 |
080829 |
336.01 |
336.96 |
327.09 |
327.09 |
-1.07 |
10 |
1,845 |
+3 |
Total Volume and Open Interest |
90,664 |
215,022 |
-1,654 |
Gasoline(NYMEX) |
Sep08 |
080829 |
304.94 |
307.95 |
296.08 |
300.99 |
-1.15 |
24,457 |
6,355 |
-8,150 |
Oct08 |
080829 |
286.50 |
293.89 |
284.55 |
285.42 |
-1.02 |
39,853 |
78,050 |
-2,255 |
Nov08 |
080829 |
285.00 |
290.48 |
280.90 |
281.52 |
-1.22 |
14,978 |
31,748 |
+1,946 |
Dec08 |
080829 |
285.25 |
299.00 |
281.07 |
281.57 |
-1.32 |
8,355 |
33,045 |
+599 |
Jan09 |
080829 |
289.82 |
301.50 |
283.42 |
283.42 |
-1.22 |
1,644 |
13,699 |
+544 |
Feb09 |
080829 |
302.15 |
302.15 |
285.62 |
285.62 |
-1.17 |
516 |
6,865 |
+62 |
Mar09 |
080829 |
296.72 |
296.72 |
288.42 |
288.42 |
-1.12 |
239 |
4,063 |
+53 |
Apr09 |
080829 |
304.17 |
304.17 |
304.17 |
304.17 |
-1.12 |
297 |
8,840 |
-83 |
May09 |
080829 |
305.22 |
305.22 |
305.22 |
305.22 |
-1.12 |
205 |
4,489 |
+65 |
Jun09 |
080829 |
305.32 |
305.32 |
305.32 |
305.32 |
-1.12 |
370 |
5,317 |
-140 |
Total Volume and Open Interest |
91,389 |
208,448 |
-7,159 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080829 |
285.42 |
285.42 |
285.42 |
285.42 |
-1.02 |
|
|
|
Nov08 |
080829 |
281.52 |
281.52 |
281.52 |
281.52 |
-1.22 |
|
|
|
Dec08 |
080829 |
281.57 |
281.57 |
281.57 |
281.57 |
-1.32 |
|
|
|
Jan09 |
080829 |
283.42 |
283.42 |
283.42 |
283.42 |
-1.22 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080829 |
8.049 |
8.320 |
7.926 |
7.943 |
-0.107 |
140,813 |
145,423 |
+4,309 |
Nov08 |
080829 |
8.431 |
8.713 |
8.344 |
8.363 |
-0.109 |
33,203 |
85,411 |
+3,870 |
Dec08 |
080829 |
8.900 |
9.085 |
8.770 |
8.788 |
-0.109 |
22,251 |
59,254 |
+1,131 |
Jan09 |
080829 |
9.170 |
9.336 |
9.000 |
9.018 |
-0.107 |
21,708 |
73,035 |
+1,357 |
Feb09 |
080829 |
9.220 |
9.350 |
9.025 |
9.038 |
-0.107 |
7,820 |
26,542 |
+3,316 |
Mar09 |
080829 |
9.015 |
9.171 |
8.869 |
8.878 |
-0.102 |
17,706 |
63,763 |
-6 |
Apr09 |
080829 |
8.740 |
8.750 |
8.498 |
8.518 |
-0.132 |
11,972 |
64,318 |
+52 |
May09 |
080829 |
8.745 |
8.750 |
8.515 |
8.528 |
-0.129 |
3,127 |
45,632 |
+502 |
Jun09 |
080829 |
8.846 |
8.846 |
8.621 |
8.621 |
-0.129 |
934 |
18,063 |
+177 |
Jul09 |
080829 |
8.953 |
8.975 |
8.728 |
8.728 |
-0.129 |
693 |
16,953 |
+252 |
Aug09 |
080829 |
8.955 |
9.029 |
8.803 |
8.803 |
-0.129 |
431 |
17,840 |
+244 |
Sep09 |
080829 |
9.050 |
9.050 |
8.833 |
8.833 |
-0.129 |
527 |
15,582 |
+443 |
Oct09 |
080829 |
9.130 |
9.135 |
8.910 |
8.913 |
-0.129 |
1,871 |
31,837 |
+329 |
Nov09 |
080829 |
9.410 |
9.430 |
9.212 |
9.218 |
-0.124 |
210 |
16,152 |
+42 |
Dec09 |
080829 |
9.760 |
9.799 |
9.568 |
9.568 |
-0.124 |
265 |
25,597 |
+133 |
Jan10 |
080829 |
10.010 |
10.010 |
9.798 |
9.798 |
-0.124 |
497 |
15,655 |
+92 |
Total Volume and Open Interest |
264,763 |
917,833 |
+16,484 |
Brent Crude Oil(ICE) |
Oct08 |
080829 |
114.97 |
116.75 |
113.50 |
114.05 |
-0.12 |
96,202 |
92,971 |
-2,732 |
Nov08 |
080829 |
116.55 |
118.05 |
114.81 |
115.38 |
-0.07 |
45,203 |
107,393 |
+3,343 |
Dec08 |
080829 |
117.75 |
119.17 |
115.94 |
116.51 |
-0.04 |
28,839 |
82,195 |
+1,614 |
Jan09 |
080829 |
118.63 |
119.97 |
117.25 |
117.39 |
-0.01 |
6,646 |
29,446 |
+303 |
Feb09 |
080829 |
119.09 |
120.60 |
118.00 |
118.00 |
-0.04 |
2,217 |
23,130 |
+79 |
Mar09 |
080829 |
119.50 |
121.01 |
118.39 |
118.39 |
-0.10 |
1,641 |
14,832 |
+156 |
Apr09 |
080829 |
120.19 |
120.77 |
118.68 |
118.68 |
-0.16 |
1,104 |
16,708 |
+28 |
May09 |
080829 |
120.42 |
120.99 |
118.87 |
118.87 |
-0.21 |
574 |
13,888 |
+176 |
Jun09 |
080829 |
120.56 |
121.45 |
118.80 |
118.98 |
-0.26 |
2,255 |
30,113 |
+109 |
Jul09 |
080829 |
119.16 |
119.16 |
119.16 |
119.16 |
-0.29 |
578 |
8,802 |
-141 |
Aug09 |
080829 |
119.87 |
119.87 |
119.44 |
119.44 |
-0.13 |
264 |
4,473 |
+84 |
Sep09 |
080829 |
119.53 |
119.53 |
119.53 |
119.53 |
-0.17 |
363 |
5,866 |
-3 |
Oct09 |
080829 |
119.53 |
119.53 |
119.53 |
119.53 |
-0.23 |
2 |
2,934 |
+0 |
Nov09 |
080829 |
119.49 |
119.49 |
119.49 |
119.49 |
-0.28 |
2 |
4,864 |
+0 |
Total Volume and Open Interest |
190,933 |
551,637 |
+3,292 |
Gas Oil(ICE) |
Sep08 |
080829 |
1029.50 |
1044.25 |
1018.75 |
1030.25 |
-2.00 |
38,717 |
52,450 |
-3,913 |
Oct08 |
080829 |
1038.75 |
1051.50 |
1025.75 |
1037.75 |
-2.25 |
38,836 |
63,638 |
+3,683 |
Nov08 |
080829 |
1046.75 |
1058.50 |
1032.75 |
1045.00 |
-2.50 |
12,126 |
26,411 |
+337 |
Dec08 |
080829 |
1053.00 |
1065.50 |
1039.00 |
1051.75 |
-2.75 |
10,104 |
47,138 |
+3,097 |
Jan09 |
080829 |
1060.25 |
1070.00 |
1047.50 |
1059.00 |
-3.00 |
6,752 |
33,289 |
-211 |
Feb09 |
080829 |
1061.50 |
1075.75 |
1054.00 |
1065.00 |
-2.75 |
2,826 |
11,672 |
-157 |
Mar09 |
080829 |
1076.00 |
1076.25 |
1064.75 |
1068.75 |
-2.25 |
2,300 |
11,703 |
-127 |
Apr09 |
080829 |
1076.75 |
1076.75 |
1069.25 |
1069.75 |
-1.75 |
653 |
6,090 |
-157 |
May09 |
080829 |
1077.75 |
1077.75 |
1070.25 |
1071.00 |
-1.50 |
342 |
9,179 |
+345 |
Jun09 |
080829 |
1067.00 |
1079.00 |
1063.75 |
1071.25 |
-1.75 |
2,309 |
25,613 |
-441 |
Total Volume and Open Interest |
132,309 |
342,929 |
+2,333 |
Ethanol(CBOT) |
Aug08 |
080805 |
2.220 |
2.220 |
2.189 |
2.189 |
-0.056 |
8 |
192 |
+1 |
Sep08 |
080829 |
2.325 |
2.370 |
2.325 |
2.370 |
+0.064 |
44 |
68 |
-29 |
Oct08 |
080829 |
2.285 |
2.300 |
2.270 |
2.294 |
+0.014 |
10 |
247 |
-8 |
Nov08 |
080829 |
2.295 |
2.300 |
2.290 |
2.292 |
+0.012 |
4 |
244 |
+9 |
Dec08 |
080829 |
2.295 |
2.300 |
2.290 |
2.294 |
+0.014 |
3 |
191 |
+23 |
Jan09 |
080829 |
2.290 |
2.295 |
2.290 |
2.292 |
+0.024 |
0 |
150 |
+0 |
Feb09 |
080829 |
2.290 |
2.290 |
2.270 |
2.285 |
+0.035 |
12 |
103 |
-13 |
Mar09 |
080829 |
2.290 |
2.290 |
2.270 |
2.285 |
+0.035 |
11 |
134 |
-20 |
Total Volume and Open Interest |
90 |
2,410 |
-41 |
WTI Crude Oil(ICE) |
Oct08 |
080829 |
116.30 |
118.74 |
114.99 |
115.46 |
-0.13 |
81,206 |
80,054 |
+1,209 |
Nov08 |
080829 |
116.99 |
119.03 |
115.40 |
115.85 |
-0.14 |
37,700 |
42,039 |
+2,194 |
Dec08 |
080829 |
117.53 |
119.37 |
115.88 |
116.31 |
-0.16 |
24,421 |
92,439 |
+75 |
Jan09 |
080829 |
118.22 |
119.68 |
116.67 |
116.68 |
-0.18 |
3,462 |
15,324 |
+447 |
Feb09 |
080829 |
119.53 |
119.53 |
116.94 |
116.94 |
-0.21 |
1,175 |
8,744 |
+35 |
Mar09 |
080829 |
119.76 |
119.76 |
117.13 |
117.13 |
-0.25 |
1,181 |
6,713 |
+93 |
Apr09 |
080829 |
119.53 |
119.53 |
117.27 |
117.27 |
-0.29 |
644 |
8,499 |
+101 |
May09 |
080829 |
119.55 |
119.55 |
117.38 |
117.38 |
-0.32 |
194 |
5,082 |
-66 |
Jun09 |
080829 |
118.50 |
120.15 |
117.43 |
117.43 |
-0.35 |
1,737 |
25,055 |
-71 |
Jul09 |
080829 |
117.48 |
117.48 |
117.48 |
117.48 |
-0.36 |
28 |
2,254 |
-2 |
Aug09 |
080829 |
117.51 |
117.51 |
117.51 |
117.51 |
-0.38 |
0 |
1,931 |
+0 |
Sep09 |
080829 |
117.52 |
117.52 |
117.52 |
117.52 |
-0.40 |
0 |
5,507 |
+0 |
Oct09 |
080829 |
117.52 |
117.52 |
117.52 |
117.52 |
-0.42 |
0 |
1,306 |
+0 |
Nov09 |
080829 |
117.52 |
117.52 |
117.52 |
117.52 |
-0.43 |
0 |
4,516 |
+0 |
Dec09 |
080829 |
118.89 |
120.15 |
117.35 |
117.50 |
-0.44 |
6,091 |
72,783 |
+432 |
Jan10 |
080829 |
117.47 |
117.47 |
117.47 |
117.47 |
-0.44 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
159,222 |
491,298 |
+4,357 |
US Dollar Index(ICE) |
Sep08 |
080829 |
77.230 |
77.520 |
76.865 |
77.500 |
+0.245 |
5,164 |
42,480 |
+762 |
Dec08 |
080829 |
77.615 |
77.950 |
77.340 |
77.950 |
+0.240 |
217 |
2,538 |
+17 |
Mar09 |
080829 |
78.350 |
78.350 |
78.350 |
78.350 |
+0.240 |
0 |
100 |
+0 |
Total Volume and Open Interest |
5,382 |
45,171 |
+780 |
Australian Dollar(CME) |
Sep08 |
080829 |
86.04 |
86.43 |
85.39 |
85.54 |
-0.46 |
54,485 |
77,899 |
+1,497 |
Dec08 |
080829 |
85.29 |
85.52 |
84.52 |
84.64 |
-0.46 |
1,495 |
3,489 |
+1,362 |
Mar09 |
080829 |
83.84 |
84.55 |
83.84 |
83.84 |
-0.46 |
0 |
388 |
+0 |
Total Volume and Open Interest |
55,980 |
81,798 |
+2,859 |
British Pound(CME) |
Sep08 |
080829 |
182.61 |
183.26 |
181.50 |
181.56 |
-1.10 |
75,819 |
112,818 |
+1,711 |
Dec08 |
080829 |
181.50 |
182.04 |
180.38 |
180.39 |
-1.10 |
1,575 |
3,476 |
+622 |
Mar09 |
080829 |
179.27 |
180.67 |
179.27 |
179.27 |
-1.10 |
1 |
1,102 |
+0 |
Total Volume and Open Interest |
77,395 |
118,378 |
+2,333 |
Canadian Dollar(CME) |
Sep08 |
080829 |
95.08 |
95.49 |
93.92 |
93.97 |
-1.09 |
38,802 |
101,014 |
+557 |
Dec08 |
080829 |
95.00 |
95.38 |
93.81 |
93.89 |
-1.09 |
1,174 |
9,611 |
+284 |
Mar09 |
080829 |
94.47 |
95.20 |
93.91 |
93.91 |
-1.07 |
3 |
1,450 |
+0 |
Jun09 |
080829 |
93.96 |
95.02 |
93.96 |
93.96 |
-1.06 |
30 |
1,362 |
+30 |
Total Volume and Open Interest |
40,300 |
116,051 |
+1,157 |
Japanese Yen(CME) |
Sep08 |
080829 |
91.40 |
92.31 |
91.33 |
92.02 |
+0.68 |
116,623 |
183,122 |
-2,583 |
Dec08 |
080829 |
91.97 |
92.78 |
91.83 |
92.50 |
+0.67 |
1,221 |
23,720 |
+394 |
Mar09 |
080829 |
93.05 |
93.07 |
92.38 |
93.05 |
+0.67 |
0 |
548 |
+0 |
Total Volume and Open Interest |
117,844 |
210,797 |
-2,189 |
Swiss Franc(CME) |
Sep08 |
080829 |
91.02 |
91.56 |
90.60 |
90.63 |
-0.35 |
73,832 |
60,504 |
-1,382 |
Dec08 |
080829 |
91.15 |
91.62 |
90.67 |
90.71 |
-0.35 |
99 |
1,995 |
+25 |
Mar09 |
080829 |
90.82 |
91.55 |
90.82 |
90.82 |
-0.35 |
0 |
265 |
+0 |
Total Volume and Open Interest |
73,931 |
63,060 |
-1,357 |
EuroFX(CME) |
Sep08 |
080829 |
146.85 |
147.56 |
146.29 |
146.31 |
-0.58 |
289,381 |
151,632 |
+5,625 |
Dec08 |
080829 |
146.10 |
146.84 |
145.62 |
145.63 |
-0.56 |
4,333 |
7,433 |
+620 |
Mar09 |
080829 |
144.97 |
145.91 |
144.97 |
144.97 |
-0.56 |
2 |
625 |
+1 |
Total Volume and Open Interest |
293,716 |
160,176 |
+6,246 |
Mexican Peso(CME) |
Sep08 |
080829 |
973.0 |
975.5 |
968.2 |
970.2 |
-5.0 |
36,801 |
91,745 |
+2,419 |
Oct08 |
080829 |
964.2 |
969.2 |
964.2 |
964.2 |
-5.0 |
|
|
|
Total Volume and Open Interest |
39,451 |
110,203 |
+4,711 |
Brazilian Real(CME) |
Sep08 |
080829 |
621.00 |
621.00 |
610.20 |
610.20 |
-2.00 |
9 |
1,883 |
-6 |
Oct08 |
080829 |
609.00 |
609.00 |
605.50 |
605.50 |
-2.00 |
|
|
|
Nov08 |
080829 |
600.40 |
602.50 |
600.40 |
600.40 |
-2.10 |
|
|
|
Dec08 |
080829 |
599.95 |
600.00 |
596.00 |
596.00 |
-1.80 |
25 |
2,226 |
-1 |
Total Volume and Open Interest |
34 |
4,655 |
-7 |
30-Year T-Bonds(CBOT) |
Sep08 |
080829 |
118~270 |
119~120 |
117~290 |
118~060 |
-0~190 |
420,675 |
200,753 |
-146,806 |
Dec08 |
080829 |
118~020 |
118~090 |
117~010 |
117~100 |
-0~200 |
292,277 |
746,076 |
+143,326 |
Mar09 |
080829 |
117~040 |
117~040 |
116~030 |
116~110 |
-0~190 |
1 |
34 |
+1 |
Total Volume and Open Interest |
712,953 |
946,880 |
-3,479 |
10-Year T-Notes(CBOT) |
Sep08 |
080829 |
116~300 |
117~065 |
116~080 |
116~220 |
-0~045 |
1,204,173 |
415,529 |
-364,803 |
Dec08 |
080829 |
115~260 |
115~300 |
115~015 |
115~160 |
-0~060 |
777,156 |
1,419,575 |
+328,375 |
Mar09 |
080829 |
114~160 |
114~220 |
114~160 |
114~160 |
-0~060 |
|
|
|
Total Volume and Open Interest |
1,981,329 |
1,835,104 |
-36,428 |
5-Year T-Notes(CBOT) |
Sep08 |
080829 |
112~070 |
112~070 |
112~032 |
112~057 |
+0~005 |
754,969 |
0 |
+0 |
Dec08 |
080829 |
112~000 |
112~000 |
111~084 |
111~120 |
unch |
382,853 |
0 |
+0 |
Mar09 |
080829 |
111~092 |
111~092 |
111~092 |
111~092 |
unch |
|
|
|
Total Volume and Open Interest |
1,306,835 |
1,565,854 |
-101,211 |
2 Year T-Notes(CBOT) |
Sep08 |
080829 |
106~054 |
106~061 |
106~040 |
106~060 |
+0~009 |
375,457 |
253,597 |
-120,876 |
Dec08 |
080829 |
106~014 |
106~022 |
105~124 |
106~018 |
+0~006 |
224,921 |
720,091 |
+79,316 |
Mar09 |
080829 |
106~018 |
106~018 |
106~012 |
106~018 |
+0~006 |
|
|
|
Total Volume and Open Interest |
601,341 |
973,688 |
-41,560 |
Eurodollars(CME) |
Sep08 |
080829 |
97.175 |
97.183 |
97.173 |
97.177 |
unch |
91,009 |
1,426,147 |
-7,263 |
Dec08 |
080829 |
97.030 |
97.045 |
96.980 |
97.025 |
unch |
158,983 |
1,694,002 |
+118 |
Mar09 |
080829 |
97.070 |
97.090 |
96.985 |
97.040 |
-0.015 |
268,366 |
1,466,189 |
+8,922 |
Jun09 |
080829 |
96.945 |
96.975 |
96.840 |
96.915 |
-0.015 |
273,664 |
1,229,602 |
-62 |
Sep09 |
080829 |
96.745 |
96.775 |
96.625 |
96.710 |
-0.020 |
283,240 |
1,008,822 |
-389 |
Dec09 |
080829 |
96.465 |
96.490 |
96.335 |
96.430 |
-0.015 |
213,111 |
840,721 |
-1,197 |
Mar10 |
080829 |
96.245 |
96.275 |
96.130 |
96.225 |
-0.005 |
108,102 |
566,010 |
-5,259 |
Jun10 |
080829 |
96.035 |
96.065 |
95.915 |
96.020 |
+0.005 |
84,451 |
307,212 |
+4,528 |
Sep10 |
080829 |
95.850 |
95.885 |
95.740 |
95.850 |
+0.010 |
39,104 |
225,956 |
-339 |
Dec10 |
080829 |
95.700 |
95.730 |
95.550 |
95.695 |
+0.010 |
32,833 |
201,597 |
-717 |
Mar11 |
080829 |
95.605 |
95.650 |
95.495 |
95.615 |
+0.010 |
29,785 |
165,130 |
+1,550 |
Jun11 |
080829 |
95.510 |
95.575 |
95.385 |
95.535 |
+0.005 |
21,701 |
145,939 |
-314 |
Sep11 |
080829 |
95.480 |
95.520 |
95.320 |
95.480 |
+0.005 |
19,385 |
118,563 |
+6,633 |
Dec11 |
080829 |
95.410 |
95.470 |
95.230 |
95.425 |
+0.005 |
10,557 |
100,066 |
+817 |
Mar12 |
080829 |
95.420 |
95.435 |
95.250 |
95.395 |
+0.005 |
4,614 |
103,998 |
+755 |
Jun12 |
080829 |
95.365 |
95.380 |
95.185 |
95.350 |
+0.005 |
7,120 |
77,037 |
-376 |
Sep12 |
080829 |
95.260 |
95.350 |
95.140 |
95.305 |
+0.005 |
3,913 |
59,425 |
-255 |
Dec12 |
080829 |
95.245 |
95.300 |
95.090 |
95.255 |
+0.005 |
5,543 |
76,740 |
-719 |
Total Volume and Open Interest |
83,433 |
10,017,455 |
+73,971 |
30 Day Federal Funds(CBOT) |
Aug08 |
080829 |
97.993 |
97.995 |
97.990 |
97.990 |
unch |
6,116 |
106,882 |
-2,708 |
Sep08 |
080829 |
97.980 |
97.990 |
97.980 |
97.985 |
unch |
3,542 |
73,928 |
+55 |
Oct08 |
080829 |
97.975 |
97.985 |
97.970 |
97.975 |
unch |
8,111 |
115,638 |
+473 |
Nov08 |
080829 |
97.950 |
97.960 |
97.945 |
97.950 |
unch |
5,524 |
143,470 |
+627 |
Dec08 |
080829 |
97.945 |
97.960 |
97.940 |
97.945 |
unch |
4,613 |
72,663 |
-783 |
Jan09 |
080829 |
97.930 |
97.930 |
97.905 |
97.925 |
unch |
2,908 |
36,864 |
-97 |
Total Volume and Open Interest |
37,067 |
603,236 |
-2,124 |
30 Day Fed Funds(e-CBOT) |
Aug08 |
080829 |
97.993 |
97.995 |
97.990 |
97.990 |
+0.002 |
6,107 |
106,882 |
-2,708 |
Sep08 |
080829 |
97.980 |
97.990 |
97.980 |
97.985 |
+0.005 |
3,528 |
73,928 |
+63 |
Oct08 |
080829 |
97.975 |
97.985 |
97.970 |
97.975 |
+0.005 |
8,018 |
115,637 |
+472 |
Nov08 |
080829 |
97.950 |
97.960 |
97.945 |
97.950 |
+0.005 |
5,431 |
143,470 |
+631 |
Dec08 |
080829 |
97.945 |
97.960 |
97.940 |
97.945 |
+0.005 |
4,515 |
72,663 |
-783 |
Jan09 |
080829 |
97.930 |
97.930 |
97.905 |
97.925 |
+0.005 |
2,908 |
36,864 |
-97 |
Total Volume and Open Interest |
36,760 |
596,027 |
-4,644 |
3-Mth Euro-Yen(CME) |
Sep08 |
080829 |
99.155 |
99.155 |
99.155 |
99.155 |
unch |
0 |
6,989 |
-123 |
Dec08 |
080829 |
99.195 |
99.195 |
99.190 |
99.195 |
unch |
0 |
2,922 |
+0 |
Mar09 |
080829 |
99.215 |
99.215 |
99.215 |
99.215 |
-0.015 |
0 |
1,903 |
+0 |
Jun09 |
080829 |
99.210 |
99.210 |
99.210 |
99.210 |
unch |
0 |
486 |
+0 |
Sep09 |
080829 |
99.155 |
99.155 |
99.155 |
99.155 |
unch |
0 |
510 |
+0 |
Dec09 |
080829 |
99.085 |
99.085 |
99.085 |
99.085 |
unch |
0 |
1 |
+0 |
Mar10 |
080829 |
98.975 |
98.975 |
98.975 |
98.975 |
unch |
|
|
|
Jun10 |
080829 |
98.925 |
98.925 |
98.925 |
98.925 |
unch |
|
|
|
Sep10 |
080829 |
98.880 |
98.880 |
98.880 |
98.880 |
unch |
|
|
|
Dec10 |
080829 |
98.975 |
98.975 |
98.975 |
98.975 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
12,811 |
-123 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080829 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
0 |
21,791 |
-140 |
Dec08 |
080829 |
99.18 |
99.18 |
99.18 |
99.18 |
unch |
266 |
17,066 |
-337 |
Mar09 |
080829 |
99.23 |
99.23 |
99.22 |
99.22 |
unch |
23 |
10,570 |
+7 |
Jun09 |
080829 |
99.21 |
99.21 |
99.20 |
99.21 |
unch |
77 |
5,486 |
+59 |
Sep09 |
080829 |
99.15 |
99.15 |
99.14 |
99.15 |
unch |
0 |
1,898 |
+0 |
Dec09 |
080829 |
99.08 |
99.08 |
99.08 |
99.08 |
unch |
0 |
525 |
+0 |
Mar10 |
080829 |
98.97 |
98.97 |
98.97 |
98.97 |
unch |
0 |
450 |
+0 |
Jun10 |
080829 |
98.93 |
98.93 |
98.93 |
98.93 |
unch |
0 |
450 |
+0 |
Total Volume and Open Interest |
366 |
62,398 |
-411 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080829 |
137.98 |
138.44 |
137.94 |
138.35 |
+0.14 |
1,192 |
21,873 |
-1,166 |
Dec08 |
080829 |
137.76 |
138.23 |
137.74 |
138.22 |
+0.14 |
203 |
403 |
+150 |
Mar09 |
080829 |
138.22 |
138.22 |
138.22 |
138.22 |
+0.14 |
|
|
|
Total Volume and Open Interest |
1,395 |
22,276 |
-1,016 |
Euro-Bund(EUREX) |
Sep08 |
080829 |
114.42 |
114.54 |
113.90 |
114.16 |
+0.01 |
926,326 |
1,111,641 |
-5,017 |
Dec08 |
080829 |
114.16 |
114.24 |
113.62 |
113.86 |
unch |
34,580 |
78,545 |
+11,591 |
Mar09 |
080829 |
114.21 |
114.21 |
114.21 |
114.21 |
+0.01 |
426 |
0 |
+0 |
Total Volume and Open Interest |
961,332 |
1,190,186 |
+6,574 |
Euro-Bobl(EUREX) |
Sep08 |
080829 |
108.33 |
108.39 |
108.01 |
108.19 |
+0.02 |
707,795 |
938,127 |
-22,912 |
Dec08 |
080829 |
108.48 |
108.59 |
108.25 |
108.40 |
+0.02 |
31,341 |
67,107 |
+21,249 |
Mar09 |
080829 |
108.19 |
108.19 |
108.19 |
108.19 |
+0.02 |
|
|
|
Total Volume and Open Interest |
739,136 |
1,005,234 |
-1,663 |
3-Mth Euribor(EUREX) |
Sep08 |
080829 |
95.030 |
95.030 |
95.025 |
95.025 |
-0.005 |
584 |
27,367 |
+217 |
Dec08 |
080829 |
94.925 |
94.950 |
94.925 |
94.945 |
+0.015 |
355 |
10,994 |
+28 |
Mar09 |
080829 |
95.210 |
95.225 |
95.190 |
95.225 |
+0.030 |
99 |
3,310 |
+16 |
Total Volume and Open Interest |
1,369 |
48,553 |
+442 |
Long Gilt(LIFFE) |
Sep08 |
080829 |
109~20 |
109~25 |
109~09 |
109~17 |
+0~01 |
46,291 |
48,305 |
-22,186 |
Dec08 |
080829 |
112~02 |
112~07 |
111~20 |
111~30 |
+0~02 |
81,248 |
302,877 |
+14,371 |
Total Volume and Open Interest |
127,539 |
351,182 |
-7,815 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080829 |
94.23 |
94.25 |
94.22 |
94.25 |
unch |
23,320 |
400,417 |
-1,887 |
Dec08 |
080829 |
94.27 |
94.31 |
94.26 |
94.30 |
+0.04 |
52,289 |
467,164 |
-5,897 |
Mar09 |
080829 |
94.78 |
94.82 |
94.73 |
94.82 |
+0.06 |
73,445 |
526,040 |
+8,141 |
Jun09 |
080829 |
94.97 |
95.03 |
94.94 |
95.01 |
+0.04 |
39,770 |
404,383 |
+2,050 |
Sep09 |
080829 |
95.04 |
95.09 |
95.01 |
95.08 |
+0.04 |
41,546 |
269,536 |
+3,293 |
Dec09 |
080829 |
94.96 |
95.00 |
94.93 |
95.00 |
+0.04 |
25,938 |
241,016 |
-2,597 |
Total Volume and Open Interest |
274,674 |
2,624,645 |
+4,941 |
3-Mth Euribor(LIFFE) |
Sep08 |
080829 |
95.025 |
95.035 |
95.020 |
95.025 |
-0.005 |
58,747 |
670,988 |
-12,518 |
Dec08 |
080829 |
94.925 |
94.955 |
94.915 |
94.940 |
+0.010 |
107,174 |
739,519 |
+497 |
Mar09 |
080829 |
95.195 |
95.230 |
95.185 |
95.220 |
+0.025 |
145,872 |
533,938 |
+10,129 |
Total Volume and Open Interest |
1,005,962 |
3,688,263 |
+13,287 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080829 |
92.80 |
92.85 |
92.77 |
92.83 |
+0.03 |
20,232 |
453,304 |
+933 |
Dec08 |
080829 |
93.07 |
93.11 |
93.04 |
93.10 |
+0.02 |
25,083 |
421,863 |
+1,601 |
Mar09 |
080829 |
93.26 |
93.28 |
93.19 |
93.27 |
unch |
14,019 |
189,006 |
-1,872 |
Jun09 |
080829 |
93.34 |
93.37 |
93.28 |
93.36 |
unch |
9,289 |
137,089 |
+1,064 |
Sep09 |
080829 |
93.39 |
93.42 |
93.32 |
93.40 |
-0.02 |
6,576 |
70,297 |
+868 |
Dec09 |
080829 |
93.41 |
93.43 |
93.35 |
93.42 |
-0.01 |
2,383 |
53,058 |
+395 |
Mar10 |
080829 |
93.37 |
93.43 |
93.35 |
93.43 |
-0.01 |
905 |
22,294 |
+193 |
Jun10 |
080829 |
93.42 |
93.44 |
93.33 |
93.43 |
-0.01 |
635 |
13,110 |
+320 |
Sep10 |
080829 |
93.35 |
93.43 |
93.35 |
93.43 |
+0.01 |
168 |
2,940 |
-128 |
Dec10 |
080829 |
93.39 |
93.41 |
93.39 |
93.41 |
+0.01 |
1 |
1,973 |
+0 |
Total Volume and Open Interest |
79,357 |
1,366,288 |
+3,345 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080829 |
94.27 |
94.29 |
94.23 |
94.28 |
+0.01 |
37,693 |
488,514 |
+15,409 |
Dec08 |
080829 |
94.29 |
94.30 |
94.29 |
94.30 |
+0.02 |
680 |
4,433 |
+13 |
Total Volume and Open Interest |
38,373 |
492,947 |
+15,422 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080829 |
94.33 |
94.36 |
94.29 |
94.36 |
+0.03 |
92,860 |
771,675 |
+34,207 |
Dec08 |
080829 |
94.42 |
94.44 |
94.42 |
94.44 |
+0.03 |
450 |
8,110 |
+0 |
Total Volume and Open Interest |
93,310 |
779,785 |
+34,207 |
Gold(CMX) |
Oct08 |
080829 |
836.0 |
840.1 |
830.9 |
831.2 |
-2.1 |
5,903 |
35,692 |
+478 |
Dec08 |
080829 |
838.9 |
844.2 |
834.0 |
835.2 |
-2.0 |
133,619 |
233,639 |
+2,771 |
Feb09 |
080829 |
842.8 |
848.0 |
839.3 |
839.6 |
-2.0 |
694 |
24,454 |
+24 |
Apr09 |
080829 |
843.6 |
843.6 |
843.6 |
843.6 |
-2.0 |
56 |
15,819 |
-52 |
Jun09 |
080829 |
849.5 |
855.2 |
847.6 |
847.6 |
-2.2 |
153 |
21,937 |
+73 |
Aug09 |
080829 |
852.4 |
852.4 |
851.8 |
851.8 |
-2.2 |
100 |
12,197 |
+50 |
Oct09 |
080829 |
856.0 |
856.0 |
856.0 |
856.0 |
-2.3 |
5 |
2,931 |
+5 |
Dec09 |
080829 |
866.4 |
868.8 |
860.5 |
860.5 |
-2.4 |
108 |
13,598 |
-40 |
Feb10 |
080829 |
865.3 |
865.3 |
865.3 |
865.3 |
-2.4 |
0 |
402 |
+0 |
Apr10 |
080829 |
870.2 |
870.2 |
870.2 |
870.2 |
-2.3 |
0 |
35 |
+0 |
Jun10 |
080829 |
875.5 |
875.5 |
875.5 |
875.5 |
-2.3 |
50 |
3,432 |
+0 |
Total Volume and Open Interest |
141,491 |
386,753 |
+3,375 |
Silver(CMX) |
Sep08 |
080829 |
1366.0 |
1389.0 |
1353.0 |
1360.7 |
+0.3 |
25,386 |
4,848 |
-8,040 |
Dec08 |
080829 |
1377.5 |
1399.0 |
1363.0 |
1370.7 |
+0.2 |
34,664 |
75,251 |
+6,047 |
Mar09 |
080829 |
1389.0 |
1408.0 |
1380.5 |
1381.8 |
unch |
574 |
9,293 |
-66 |
May09 |
080829 |
1389.0 |
1389.1 |
1389.0 |
1389.1 |
-0.1 |
17 |
5,178 |
+3 |
Jul09 |
080829 |
1397.5 |
1397.5 |
1396.4 |
1396.4 |
-0.3 |
11 |
6,242 |
+2 |
Sep09 |
080829 |
1405.0 |
1405.0 |
1403.2 |
1403.2 |
-0.4 |
78 |
1,795 |
-34 |
Dec09 |
080829 |
1421.0 |
1423.5 |
1414.0 |
1414.0 |
-0.4 |
6 |
7,327 |
-8 |
Total Volume and Open Interest |
60,895 |
118,445 |
-2,169 |
Platinum(NYMEX) |
Oct08 |
080829 |
1476.0 |
1496.0 |
1465.0 |
1489.8 |
+5.6 |
2,615 |
10,873 |
-603 |
Jan09 |
080829 |
1480.0 |
1506.1 |
1480.0 |
1499.8 |
+5.6 |
629 |
1,450 |
+426 |
Apr09 |
080829 |
1509.8 |
1509.8 |
1509.8 |
1509.8 |
+1.9 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,244 |
12,329 |
-177 |
Palladium(NYMEX) |
Sep08 |
080829 |
292.90 |
303.80 |
292.90 |
303.80 |
+10.70 |
861 |
1,932 |
-388 |
Dec08 |
080829 |
295.30 |
307.00 |
294.50 |
306.80 |
+10.70 |
1,892 |
12,520 |
+569 |
Mar09 |
080829 |
308.40 |
309.75 |
308.40 |
309.75 |
+10.75 |
1 |
64 |
+1 |
Total Volume and Open Interest |
2,754 |
14,516 |
+182 |
Copper(CMX) |
Sep08 |
080829 |
343.15 |
343.55 |
337.85 |
342.95 |
+0.25 |
6,556 |
5,505 |
-4,129 |
Dec08 |
080829 |
340.00 |
341.00 |
334.45 |
338.70 |
-1.35 |
10,875 |
51,536 |
+870 |
Mar09 |
080829 |
338.00 |
338.00 |
334.00 |
337.40 |
-1.40 |
579 |
10,167 |
+105 |
May09 |
080829 |
336.00 |
336.00 |
336.00 |
336.00 |
-1.40 |
58 |
1,505 |
-4 |
Jul09 |
080829 |
334.00 |
334.70 |
334.00 |
334.70 |
-1.40 |
4 |
851 |
+0 |
Total Volume and Open Interest |
18,682 |
78,581 |
-3,102 |
DJIA Index(CBOT) |
Sep08 |
080829 |
11690 |
11696 |
11525 |
11541 |
-154 |
3,387 |
32,681 |
-23 |
Dec08 |
080829 |
11690 |
11690 |
11530 |
11536 |
-154 |
138 |
3,148 |
+58 |
Mar09 |
080829 |
11551 |
11705 |
11551 |
11551 |
-154 |
0 |
3 |
+0 |
Jun09 |
080829 |
11566 |
11720 |
11566 |
11566 |
-154 |
|
|
|
Total Volume and Open Interest |
3,525 |
35,832 |
+35 |
E-mini DJIA Index(CBOT) |
Sep08 |
080829 |
11694 |
11698 |
11527 |
11541 |
-154 |
175,863 |
112,542 |
+2,452 |
Dec08 |
080829 |
11688 |
11688 |
11525 |
11536 |
-154 |
953 |
1,802 |
+271 |
Mar09 |
080829 |
11635 |
11635 |
11545 |
11551 |
-154 |
0 |
33 |
+0 |
Jun09 |
080829 |
11566 |
11566 |
11566 |
11566 |
-154 |
|
|
|
Total Volume and Open Interest |
176,816 |
114,377 |
+2,723 |
S & P 500(CME) |
Sep08 |
080829 |
1297.30 |
1298.10 |
1281.50 |
1282.60 |
-15.50 |
31,287 |
501,373 |
-2,822 |
Dec08 |
080829 |
1295.00 |
1297.80 |
1284.20 |
1284.20 |
-15.60 |
3,963 |
61,622 |
+3,246 |
Mar09 |
080829 |
1286.30 |
1300.20 |
1286.30 |
1286.30 |
-15.90 |
510 |
1,524 |
+70 |
Jun09 |
080829 |
1289.30 |
1303.20 |
1289.30 |
1289.30 |
-15.90 |
50 |
1,373 |
+22 |
Total Volume and Open Interest |
35,810 |
565,914 |
+516 |
S & P 500 E-Mini(Globex) |
Sep08 |
080829 |
1297.00 |
1298.00 |
1281.50 |
1282.50 |
-15.50 |
1,513,592 |
2,320,047 |
+24,133 |
Dec08 |
080829 |
1298.25 |
1299.25 |
1283.50 |
1284.25 |
-15.50 |
15,841 |
132,414 |
+2,386 |
Total Volume and Open Interest |
1,529,434 |
2,457,521 |
+26,519 |
NASDAQ 100(CME) |
Sep08 |
080829 |
1907.00 |
1907.50 |
1867.00 |
1875.00 |
-30.50 |
2,772 |
30,564 |
-117 |
Dec08 |
080829 |
1904.00 |
1906.00 |
1877.50 |
1882.50 |
-30.50 |
33 |
150 |
-10 |
Mar09 |
080829 |
1890.00 |
1890.00 |
1889.50 |
1890.00 |
-30.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
2,805 |
30,732 |
-127 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080829 |
1905.00 |
1908.00 |
1867.50 |
1875.00 |
-30.50 |
285,917 |
329,842 |
+2,675 |
Dec08 |
080829 |
1912.00 |
1914.00 |
1875.80 |
1882.50 |
-30.50 |
638 |
5,238 |
+39 |
Total Volume and Open Interest |
286,555 |
335,082 |
+2,714 |
S & P Midcap 400(CME) |
Sep08 |
080829 |
822.00 |
823.50 |
813.50 |
816.00 |
-7.20 |
40 |
6,297 |
+2 |
Dec08 |
080829 |
817.40 |
817.40 |
815.60 |
817.40 |
-7.20 |
0 |
19 |
+0 |
Mar09 |
080829 |
824.70 |
824.70 |
822.90 |
824.70 |
-7.20 |
|
|
|
Total Volume and Open Interest |
40 |
6,316 |
+2 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080829 |
743.60 |
746.10 |
736.10 |
739.90 |
-5.10 |
178,661 |
579,777 |
+2,301 |
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 |
080829 |
13010 |
13020 |
12910 |
12910 |
-95 |
10,906 |
79,441 |
+648 |
Dec08 |
080829 |
12935 |
13035 |
12935 |
12935 |
-100 |
374 |
529 |
+212 |
Total Volume and Open Interest |
11,280 |
79,970 |
+860 |
Nikkei 225(SGX) |
Sep08 |
080829 |
12985 |
13085 |
12945 |
13045 |
+270 |
54,271 |
231,540 |
+299 |
Dec08 |
080829 |
12910 |
13025 |
12900 |
13020 |
+305 |
345 |
1,351 |
+14 |
Mar09 |
080829 |
13030 |
13030 |
13030 |
13030 |
+305 |
|
|
|
Total Volume and Open Interest |
54,616 |
233,150 |
+313 |
CAC 40(EURONEXT) |
Sep08 |
080829 |
4472.5 |
4514.0 |
4458.0 |
4485.0 |
+19.5 |
126,484 |
519,994 |
+14,503 |
Oct08 |
080829 |
4482.0 |
4521.0 |
4474.0 |
4498.0 |
+20.0 |
89 |
187 |
+33 |
Nov08 |
080829 |
4504.5 |
4521.0 |
4504.0 |
4504.0 |
+21.5 |
1 |
3 |
+1 |
Total Volume and Open Interest |
126,584 |
521,649 |
+14,518 |
Hang Seng Index(HKFE) |
Aug08 |
080828 |
21350 |
21582 |
21115 |
21131 |
-280 |
108,246 |
46,734 |
-35,047 |
Sep08 |
080829 |
21285 |
21449 |
21160 |
21260 |
+320 |
77,958 |
109,405 |
+7,811 |
Oct08 |
080829 |
21275 |
21407 |
21200 |
21260 |
|
|
|
|
DAX(EUREX) |
Sep08 |
080829 |
6442.5 |
6470.5 |
6411.5 |
6436.5 |
-1.0 |
156,242 |
238,188 |
+2,873 |
Dec08 |
080829 |
6503.5 |
6538.0 |
6482.5 |
6506.5 |
-1.5 |
2,190 |
16,085 |
+328 |
Mar09 |
080829 |
6583.5 |
6611.5 |
6557.5 |
6582.5 |
-1.0 |
470 |
6,139 |
+29 |
Total Volume and Open Interest |
158,902 |
260,412 |
+3,230 |
FT-SE 100(EURONEXT) |
Sep08 |
080829 |
5632.00 |
5658.50 |
5594.00 |
5648.50 |
+39.50 |
102,355 |
524,043 |
-1,322 |
Dec08 |
080829 |
5654.50 |
5686.50 |
5636.00 |
5684.00 |
+40.00 |
149 |
14,374 |
+21 |
Mar09 |
080829 |
5636.00 |
5690.00 |
5636.00 |
5689.50 |
+41.50 |
6 |
4,269 |
-2 |
Total Volume and Open Interest |
102,510 |
542,711 |
-1,303 |
SPI 200(SFE) |
Sep08 |
080829 |
5061.0 |
5155.0 |
5044.0 |
5144.0 |
+83.0 |
26,469 |
261,105 |
+9,871 |
Dec08 |
080829 |
5106.0 |
5196.0 |
5106.0 |
5189.0 |
+83.0 |
400 |
3,501 |
+97 |
Mar09 |
080829 |
5188.0 |
5188.0 |
5188.0 |
5188.0 |
+83.0 |
13 |
1,236 |
-5 |
Total Volume and Open Interest |
27,212 |
267,115 |
+9,996 |
GSCI(CME) |
Sep08 |
080829 |
719.50 |
721.00 |
706.50 |
708.75 |
-0.50 |
117 |
13,966 |
-2 |
Oct08 |
080829 |
725.00 |
726.00 |
714.00 |
714.00 |
-3.10 |
|
|
|
Nov08 |
080829 |
719.00 |
731.00 |
719.00 |
719.00 |
-2.10 |
|
|
|
Total Volume and Open Interest |
117 |
13,966 |
-2 |
Reuters CCI(ICE) |
Nov08 |
080829 |
525.85 |
525.85 |
525.85 |
525.85 |
-1.15 |
4 |
912 |
+1 |
Jan09 |
080829 |
532.50 |
532.50 |
532.50 |
532.50 |
-1.50 |
0 |
404 |
+0 |
Feb09 |
080829 |
532.50 |
532.50 |
532.50 |
532.50 |
-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. |
|
|