|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue September 02, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080902 |
1306.00 |
1306.00 |
1265.00 |
1301.50 |
-30.50 |
4,358 |
5,930 |
-861 |
Nov08 |
080902 |
1302.00 |
1305.00 |
1255.00 |
1298.50 |
-25.50 |
54,220 |
231,923 |
-2,625 |
Jan09 |
080902 |
1320.00 |
1320.00 |
1272.75 |
1315.50 |
-26.00 |
3,876 |
54,159 |
+507 |
Mar09 |
080902 |
1327.50 |
1332.00 |
1285.25 |
1327.75 |
-26.00 |
881 |
18,113 |
-25 |
May09 |
080902 |
1345.75 |
1345.75 |
1295.00 |
1335.50 |
-26.50 |
523 |
13,323 |
-99 |
Jul09 |
080902 |
1350.00 |
1350.00 |
1305.00 |
1343.50 |
-27.25 |
1,043 |
14,715 |
+308 |
Aug09 |
080902 |
1317.75 |
1364.75 |
1317.75 |
1333.50 |
-31.25 |
0 |
224 |
+0 |
Sep09 |
080902 |
1282.50 |
1308.50 |
1282.50 |
1308.50 |
-28.00 |
35 |
228 |
+18 |
Nov09 |
080902 |
1299.75 |
1299.75 |
1241.50 |
1283.00 |
-18.00 |
2,515 |
27,706 |
+223 |
Jan10 |
080902 |
1290.00 |
1307.00 |
1290.00 |
1290.00 |
-17.00 |
0 |
1 |
+0 |
Mar10 |
080902 |
1293.00 |
1308.50 |
1293.00 |
1293.00 |
-15.50 |
0 |
4 |
+0 |
May10 |
080902 |
1290.00 |
1306.00 |
1290.00 |
1290.00 |
-16.00 |
|
|
|
Jul10 |
080902 |
1298.00 |
1316.00 |
1298.00 |
1298.00 |
-18.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
67,507 |
372,767 |
-2,563 |
Soybean Meal(CBOT) |
Sep08 |
080902 |
365.00 |
366.00 |
349.50 |
364.90 |
-2.50 |
13,325 |
10,165 |
-2,442 |
Oct08 |
080902 |
356.50 |
356.50 |
340.00 |
355.60 |
-2.80 |
11,059 |
32,803 |
+453 |
Dec08 |
080902 |
352.60 |
356.40 |
338.60 |
355.40 |
-2.60 |
20,004 |
77,514 |
+2,351 |
Jan09 |
080902 |
359.90 |
359.90 |
342.50 |
358.10 |
-2.60 |
1,684 |
11,727 |
+42 |
Mar09 |
080902 |
355.00 |
363.40 |
347.70 |
362.30 |
-2.60 |
285 |
12,126 |
+51 |
May09 |
080902 |
350.00 |
365.20 |
349.30 |
364.80 |
-2.30 |
597 |
7,787 |
+107 |
Jul09 |
080902 |
365.00 |
367.50 |
352.30 |
367.50 |
-2.60 |
302 |
7,514 |
+68 |
Aug09 |
080902 |
353.80 |
365.50 |
352.00 |
365.50 |
-2.40 |
34 |
1,795 |
+12 |
Sep09 |
080902 |
345.00 |
358.00 |
345.00 |
357.50 |
-1.40 |
42 |
1,534 |
+28 |
Oct09 |
080902 |
340.40 |
343.00 |
331.80 |
343.00 |
unch |
6 |
1,114 |
+0 |
Total Volume and Open Interest |
47,400 |
170,527 |
+676 |
Soybean Oil(CBOT) |
Sep08 |
080902 |
52.44 |
52.44 |
50.98 |
52.03 |
-1.37 |
14,759 |
6,044 |
-1,807 |
Oct08 |
080902 |
52.56 |
52.56 |
51.18 |
52.29 |
-1.38 |
13,691 |
32,968 |
+1,548 |
Dec08 |
080902 |
53.22 |
53.25 |
51.70 |
52.83 |
-1.37 |
24,879 |
137,009 |
+1,980 |
Jan09 |
080902 |
53.84 |
53.84 |
52.27 |
53.35 |
-1.37 |
963 |
20,083 |
+130 |
Mar09 |
080902 |
54.41 |
54.41 |
52.85 |
53.95 |
-1.35 |
632 |
16,117 |
-5 |
May09 |
080902 |
54.79 |
54.79 |
53.25 |
54.35 |
-1.35 |
417 |
8,563 |
+18 |
Jul09 |
080902 |
54.10 |
54.77 |
53.90 |
54.72 |
-1.38 |
642 |
11,081 |
+218 |
Aug09 |
080902 |
54.10 |
54.90 |
54.10 |
54.90 |
-1.38 |
11 |
1,234 |
+3 |
Sep09 |
080902 |
54.55 |
56.36 |
54.50 |
55.03 |
-1.33 |
233 |
979 |
+153 |
Oct09 |
080902 |
54.95 |
56.32 |
54.95 |
54.95 |
-1.37 |
368 |
1,160 |
+232 |
Total Volume and Open Interest |
57,711 |
252,124 |
+2,648 |
Canola(WCE) |
Nov08 |
080902 |
532.2 |
543.7 |
516.0 |
542.3 |
-3.8 |
6,733 |
53,895 |
-400 |
Jan09 |
080902 |
530.0 |
552.7 |
516.0 |
552.7 |
-4.7 |
741 |
17,619 |
+260 |
Mar09 |
080902 |
562.6 |
562.6 |
562.6 |
562.6 |
-5.8 |
113 |
3,699 |
+85 |
May09 |
080902 |
552.0 |
572.7 |
549.0 |
572.7 |
-6.4 |
271 |
2,067 |
+5 |
Jul09 |
080902 |
563.6 |
581.2 |
563.6 |
581.2 |
-8.4 |
349 |
2,146 |
+90 |
Total Volume and Open Interest |
8,589 |
83,316 |
+363 |
Corn(CBOT) |
Sep08 |
080902 |
560.25 |
560.25 |
536.50 |
553.00 |
-15.25 |
37,432 |
19,483 |
-12,293 |
Dec08 |
080902 |
576.00 |
577.25 |
555.00 |
569.25 |
-15.75 |
111,554 |
597,470 |
-3,349 |
Mar09 |
080902 |
593.25 |
595.00 |
574.00 |
588.00 |
-16.00 |
23,962 |
180,108 |
+1,102 |
May09 |
080902 |
610.00 |
610.00 |
586.25 |
600.25 |
-16.00 |
2,909 |
34,188 |
+727 |
Jul09 |
080902 |
620.00 |
620.00 |
596.00 |
610.00 |
-15.75 |
3,294 |
85,632 |
+230 |
Sep09 |
080902 |
619.25 |
619.25 |
598.25 |
608.50 |
-13.50 |
635 |
16,954 |
+205 |
Dec09 |
080902 |
610.75 |
615.00 |
592.00 |
606.00 |
-14.00 |
4,292 |
101,524 |
+722 |
Mar10 |
080902 |
624.50 |
624.50 |
605.00 |
617.00 |
-12.75 |
116 |
5,045 |
-53 |
May10 |
080902 |
616.00 |
622.00 |
616.00 |
622.00 |
-12.50 |
5 |
278 |
+0 |
Jul10 |
080902 |
622.50 |
638.50 |
617.00 |
626.00 |
-12.50 |
40 |
1,758 |
+13 |
Total Volume and Open Interest |
184,418 |
1,070,206 |
-12,603 |
Wheat(CBOT) |
Sep08 |
080902 |
770.00 |
770.00 |
734.25 |
744.25 |
-35.00 |
19,876 |
8,079 |
-6,366 |
Dec08 |
080902 |
792.00 |
792.75 |
756.25 |
766.75 |
-34.50 |
57,306 |
191,092 |
-4,199 |
Mar09 |
080902 |
821.00 |
821.00 |
780.50 |
790.75 |
-34.50 |
3,355 |
38,984 |
-154 |
May09 |
080902 |
831.00 |
831.00 |
795.00 |
805.00 |
-34.50 |
440 |
5,519 |
+88 |
Jul09 |
080902 |
841.00 |
841.00 |
809.00 |
818.75 |
-31.75 |
2,333 |
38,475 |
+28 |
Sep09 |
080902 |
856.00 |
864.50 |
825.00 |
834.25 |
-30.25 |
19 |
1,312 |
-5 |
Total Volume and Open Interest |
84,549 |
305,592 |
-10,648 |
Wheat(KCBT) |
Sep08 |
080902 |
805.00 |
805.00 |
782.25 |
792.75 |
-26.00 |
2,522 |
5,163 |
-1,128 |
Dec08 |
080902 |
834.00 |
834.00 |
800.50 |
811.25 |
-28.25 |
10,986 |
55,443 |
-775 |
Mar09 |
080902 |
850.75 |
850.75 |
822.00 |
831.75 |
-28.25 |
950 |
11,736 |
+161 |
May09 |
080902 |
840.00 |
850.00 |
835.00 |
841.25 |
-32.25 |
341 |
1,879 |
+133 |
Jul09 |
080902 |
870.00 |
870.00 |
834.00 |
841.25 |
-31.75 |
852 |
14,361 |
+135 |
Sep09 |
080902 |
855.00 |
858.50 |
842.50 |
848.00 |
-32.00 |
40 |
960 |
-1 |
Total Volume and Open Interest |
15,782 |
92,596 |
-1,510 |
Wheat(MGE) |
Sep08 |
080902 |
844.00 |
844.00 |
821.00 |
824.00 |
-37.00 |
927 |
334 |
-777 |
Dec08 |
080902 |
864.50 |
864.50 |
830.00 |
840.25 |
-29.50 |
3,467 |
21,788 |
-528 |
Mar09 |
080902 |
877.00 |
877.00 |
848.25 |
855.00 |
-29.50 |
898 |
7,567 |
+25 |
May09 |
080902 |
875.00 |
875.00 |
854.75 |
861.00 |
-27.00 |
164 |
2,175 |
+32 |
Jul09 |
080902 |
872.50 |
872.50 |
853.25 |
861.00 |
-29.00 |
52 |
619 |
+35 |
Total Volume and Open Interest |
5,743 |
36,327 |
-1,071 |
Oats(CBOT) |
Sep08 |
080902 |
336.00 |
345.25 |
336.00 |
344.00 |
-1.25 |
16 |
69 |
-291 |
Dec08 |
080902 |
361.75 |
363.50 |
346.00 |
360.00 |
-2.25 |
1,523 |
10,483 |
-87 |
Mar09 |
080902 |
372.00 |
377.50 |
365.25 |
377.50 |
-2.75 |
22 |
2,138 |
+7 |
May09 |
080902 |
385.25 |
392.25 |
385.00 |
389.50 |
-2.75 |
5 |
1,037 |
-1 |
Total Volume and Open Interest |
1,802 |
14,453 |
-257 |
Rough Rice(CBOT) |
Sep08 |
080902 |
18.38 |
18.42 |
18.15 |
18.15 |
-0.75 |
357 |
1,501 |
-268 |
Nov08 |
080902 |
18.87 |
19.28 |
18.22 |
18.35 |
-0.62 |
847 |
7,775 |
-27 |
Jan09 |
080902 |
18.61 |
18.95 |
18.61 |
18.66 |
-0.63 |
225 |
942 |
-61 |
Mar09 |
080902 |
19.06 |
19.25 |
18.87 |
18.95 |
-0.62 |
7 |
530 |
-4 |
Total Volume and Open Interest |
1,437 |
11,245 |
-360 |
Live Cattle(CME) |
Oct08 |
080902 |
104.050 |
107.050 |
103.700 |
103.750 |
-0.300 |
20,646 |
131,630 |
-4,222 |
Dec08 |
080902 |
106.430 |
107.750 |
105.980 |
106.100 |
-0.300 |
12,085 |
74,477 |
+3,340 |
Feb09 |
080902 |
106.700 |
107.850 |
106.350 |
106.750 |
+0.020 |
3,384 |
34,925 |
+1,496 |
Apr09 |
080902 |
107.250 |
107.750 |
106.500 |
107.285 |
+0.055 |
1,465 |
20,291 |
+135 |
Jun09 |
080902 |
104.430 |
104.430 |
103.800 |
103.900 |
-0.450 |
270 |
8,769 |
-15 |
Aug09 |
080902 |
106.000 |
106.150 |
105.500 |
106.150 |
-0.300 |
14 |
1,941 |
+5 |
Total Volume and Open Interest |
37,873 |
273,600 |
-28 |
Feeder Cattle(CME) |
Sep08 |
080902 |
112.100 |
112.400 |
111.500 |
111.785 |
+0.635 |
620 |
5,971 |
-111 |
Oct08 |
080902 |
111.250 |
112.100 |
110.600 |
111.730 |
+0.780 |
2,209 |
13,273 |
-112 |
Nov08 |
080902 |
110.730 |
111.635 |
110.500 |
111.285 |
+1.000 |
1,196 |
6,750 |
+47 |
Jan09 |
080902 |
109.950 |
111.250 |
109.950 |
110.700 |
+1.200 |
188 |
2,329 |
+35 |
Mar09 |
080902 |
110.500 |
111.035 |
110.450 |
110.800 |
+0.800 |
20 |
702 |
+4 |
Apr09 |
080902 |
111.000 |
111.050 |
110.800 |
110.800 |
+0.800 |
6 |
392 |
+2 |
May09 |
080902 |
111.700 |
111.800 |
111.000 |
111.200 |
+0.800 |
41 |
500 |
+20 |
Total Volume and Open Interest |
4,280 |
29,917 |
-115 |
Lean Hogs(CME) |
Oct08 |
080902 |
68.350 |
70.400 |
68.300 |
69.550 |
+1.125 |
14,736 |
74,498 |
-1,421 |
Dec08 |
080902 |
69.250 |
70.600 |
69.200 |
69.950 |
+0.400 |
10,845 |
77,953 |
+1,252 |
Feb09 |
080902 |
75.450 |
77.100 |
75.225 |
77.000 |
+1.050 |
4,099 |
29,658 |
+295 |
Apr09 |
080902 |
81.180 |
82.300 |
79.975 |
82.250 |
+1.070 |
1,741 |
21,687 |
-115 |
May09 |
080902 |
85.950 |
87.500 |
85.600 |
87.250 |
+1.250 |
34 |
1,028 |
-5 |
Jun09 |
080902 |
89.250 |
90.400 |
88.250 |
90.350 |
+0.350 |
955 |
15,789 |
+3 |
Jul09 |
080902 |
87.535 |
89.000 |
86.900 |
89.000 |
+0.900 |
90 |
1,392 |
+17 |
Aug09 |
080902 |
85.000 |
85.750 |
84.600 |
85.000 |
-0.200 |
32 |
1,026 |
+13 |
Total Volume and Open Interest |
32,547 |
223,457 |
+8 |
Class III Milk(CME) |
Sep08 |
080902 |
15.79 |
15.87 |
15.69 |
15.76 |
-0.05 |
142 |
5,781 |
-33 |
Oct08 |
080902 |
16.11 |
16.17 |
16.04 |
16.08 |
-0.03 |
220 |
4,632 |
-4 |
Nov08 |
080902 |
16.47 |
16.50 |
16.30 |
16.40 |
-0.05 |
68 |
4,040 |
+2 |
Dec08 |
080902 |
16.65 |
16.68 |
16.55 |
16.56 |
-0.10 |
67 |
4,278 |
+15 |
Jan09 |
080902 |
16.53 |
16.55 |
16.40 |
16.45 |
-0.10 |
21 |
2,270 |
-4 |
Total Volume and Open Interest |
677 |
39,629 |
-13 |
Cocoa(ICE) |
Sep08 |
080902 |
2797 |
2797 |
2667 |
2667 |
-197 |
0 |
29 |
+0 |
Dec08 |
080902 |
2825 |
2825 |
2641 |
2664 |
-220 |
0 |
80,154 |
+2,709 |
Mar09 |
080902 |
2800 |
2800 |
2647 |
2663 |
-221 |
0 |
28,114 |
+1,492 |
May09 |
080902 |
2670 |
2696 |
2650 |
2658 |
-210 |
0 |
9,705 |
+18 |
Jul09 |
080902 |
2670 |
2690 |
2652 |
2656 |
-210 |
0 |
4,580 |
+93 |
Sep09 |
080902 |
2648 |
2652 |
2648 |
2652 |
-213 |
0 |
2,808 |
+207 |
Dec09 |
080902 |
2662 |
2662 |
2662 |
2662 |
-213 |
0 |
6,726 |
+0 |
Total Volume and Open Interest |
0 |
136,076 |
+4,519 |
Coffee "C"(ICE) |
Sep08 |
080902 |
139.50 |
141.05 |
139.20 |
140.55 |
-1.35 |
131 |
401 |
-80 |
Dec08 |
080902 |
145.00 |
145.25 |
141.80 |
144.45 |
-1.30 |
7,600 |
101,192 |
+178 |
Mar09 |
080902 |
149.30 |
149.30 |
145.60 |
148.20 |
-1.20 |
574 |
16,399 |
-17 |
May09 |
080902 |
151.75 |
151.75 |
148.10 |
150.55 |
-1.20 |
205 |
4,792 |
+89 |
Jul09 |
080902 |
154.00 |
154.00 |
151.65 |
152.85 |
-1.15 |
137 |
1,573 |
-38 |
Sep09 |
080902 |
153.95 |
155.05 |
153.50 |
155.05 |
-1.20 |
166 |
1,629 |
+71 |
Total Volume and Open Interest |
8,895 |
128,660 |
+255 |
Orange Juice(ICE) |
Sep08 |
080902 |
104.55 |
105.00 |
101.90 |
102.20 |
-6.35 |
603 |
2,105 |
-410 |
Nov08 |
080902 |
112.60 |
112.70 |
105.25 |
106.20 |
-5.95 |
1,253 |
20,092 |
+17 |
Jan09 |
080902 |
112.10 |
113.95 |
109.00 |
109.75 |
-6.10 |
43 |
2,748 |
+19 |
Mar09 |
080902 |
116.90 |
116.90 |
112.05 |
113.40 |
-6.15 |
7 |
3,696 |
+0 |
May09 |
080902 |
117.00 |
117.05 |
116.00 |
117.05 |
-6.20 |
2 |
816 |
+2 |
Jul09 |
080902 |
119.50 |
120.05 |
119.50 |
120.05 |
-6.20 |
0 |
78 |
+0 |
Total Volume and Open Interest |
1,908 |
29,557 |
-372 |
Sugar #11(ICE) |
Oct08 |
080902 |
12.70 |
12.84 |
12.37 |
12.71 |
-0.05 |
73,471 |
284,043 |
-7,958 |
Mar09 |
080902 |
14.50 |
14.65 |
14.15 |
14.55 |
-0.01 |
43,177 |
219,672 |
+6,823 |
May09 |
080902 |
14.71 |
14.89 |
14.41 |
14.80 |
+0.03 |
10,478 |
84,402 |
+924 |
Jul09 |
080902 |
14.78 |
14.93 |
14.49 |
14.84 |
unch |
2,787 |
86,163 |
-196 |
Oct09 |
080902 |
15.02 |
15.16 |
14.75 |
15.08 |
+0.01 |
2,431 |
67,185 |
-15 |
Total Volume and Open Interest |
135,569 |
821,177 |
-38 |
London Cocoa(LCE) |
Sep08 |
080902 |
1590 |
1590 |
1534 |
1546 |
-56 |
2,178 |
37,723 |
-2,029 |
Dec08 |
080902 |
1601 |
1613 |
1545 |
1557 |
-61 |
4,468 |
73,664 |
-384 |
Mar09 |
080902 |
1590 |
1604 |
1544 |
1556 |
-61 |
579 |
47,316 |
+117 |
May09 |
080902 |
1552 |
1580 |
1545 |
1549 |
-61 |
288 |
21,014 |
-146 |
Jul09 |
080902 |
1555 |
1562 |
1552 |
1553 |
-57 |
0 |
8,215 |
+0 |
Sep09 |
080902 |
1558 |
1558 |
1552 |
1553 |
-57 |
200 |
5,239 |
+200 |
Dec09 |
080902 |
1555 |
1555 |
1555 |
1555 |
-57 |
0 |
2,058 |
+0 |
Total Volume and Open Interest |
10,763 |
198,674 |
+0 |
London Sugar(LCE) |
Oct08 |
080902 |
395.00 |
398.00 |
380.00 |
397.50 |
+0.50 |
3,051 |
20,903 |
-1,800 |
Dec08 |
080902 |
395.00 |
396.30 |
380.00 |
396.20 |
-0.80 |
2,569 |
16,083 |
+671 |
Mar09 |
080902 |
404.50 |
409.00 |
394.40 |
409.00 |
+1.00 |
484 |
19,119 |
+244 |
May09 |
080902 |
409.30 |
411.60 |
397.40 |
411.60 |
+1.60 |
3 |
4,749 |
-1 |
Aug09 |
080902 |
402.80 |
412.60 |
400.40 |
412.60 |
+1.60 |
0 |
5,210 |
+0 |
Total Volume and Open Interest |
6,107 |
69,872 |
-886 |
Cotton(ICE) |
Oct08 |
080902 |
67.10 |
68.04 |
65.82 |
67.91 |
+0.38 |
130 |
4,322 |
+25 |
Dec08 |
080902 |
69.48 |
70.43 |
68.10 |
70.18 |
+0.40 |
9,690 |
154,147 |
-386 |
Mar09 |
080902 |
73.85 |
74.87 |
72.70 |
74.76 |
+0.38 |
1,849 |
35,031 |
+487 |
May09 |
080902 |
75.00 |
76.81 |
75.00 |
76.78 |
+0.40 |
450 |
3,864 |
+252 |
Jul09 |
080902 |
77.45 |
78.88 |
76.75 |
78.85 |
+0.54 |
162 |
7,348 |
+69 |
Oct09 |
080902 |
80.67 |
80.67 |
80.67 |
80.67 |
unch |
0 |
116 |
+0 |
Total Volume and Open Interest |
12,428 |
214,341 |
+485 |
Lumber(CME) |
Sep08 |
080902 |
254.5 |
255.7 |
252.3 |
253.0 |
+1.0 |
477 |
1,302 |
-202 |
Nov08 |
080902 |
240.0 |
244.0 |
238.8 |
238.9 |
-1.5 |
742 |
8,686 |
-58 |
Jan09 |
080902 |
254.5 |
256.2 |
254.1 |
254.3 |
-3.6 |
111 |
2,364 |
+42 |
Mar09 |
080902 |
260.8 |
261.0 |
259.7 |
259.7 |
-1.0 |
68 |
468 |
+22 |
Total Volume and Open Interest |
1,408 |
12,936 |
-192 |
Crude Oil(NYM) |
Oct08 |
080902 |
117.05 |
118.60 |
105.46 |
109.71 |
-5.75 |
216,481 |
285,551 |
-3,661 |
Nov08 |
080902 |
117.36 |
118.31 |
105.99 |
110.30 |
-5.55 |
64,038 |
114,533 |
+4,227 |
Dec08 |
080902 |
117.69 |
118.95 |
106.67 |
110.97 |
-5.34 |
42,684 |
182,316 |
-2,168 |
Jan09 |
080902 |
118.13 |
118.20 |
107.61 |
111.55 |
-5.13 |
9,263 |
39,963 |
-1,685 |
Feb09 |
080902 |
117.83 |
118.20 |
107.00 |
112.11 |
-4.83 |
2,925 |
18,022 |
+43 |
Mar09 |
080902 |
115.30 |
115.30 |
108.91 |
112.59 |
-4.54 |
1,765 |
17,870 |
+7 |
Apr09 |
080902 |
112.91 |
113.01 |
107.70 |
113.01 |
-4.26 |
2,181 |
14,724 |
+259 |
May09 |
080902 |
110.18 |
113.36 |
110.16 |
113.36 |
-4.02 |
2,737 |
16,948 |
+1,061 |
Jun09 |
080902 |
114.10 |
114.10 |
110.12 |
113.62 |
-3.81 |
2,604 |
59,041 |
+1,292 |
Jul09 |
080902 |
111.75 |
113.84 |
111.75 |
113.84 |
-3.64 |
268 |
18,544 |
+86 |
Aug09 |
080902 |
114.02 |
114.02 |
114.02 |
114.02 |
-3.49 |
213 |
10,210 |
+62 |
Sep09 |
080902 |
116.97 |
116.97 |
112.00 |
114.15 |
-3.37 |
69 |
12,918 |
+0 |
Oct09 |
080902 |
116.91 |
116.91 |
109.95 |
114.25 |
-3.27 |
37 |
7,328 |
+12 |
Nov09 |
080902 |
114.32 |
114.32 |
114.32 |
114.32 |
-3.20 |
25 |
5,015 |
-25 |
Dec09 |
080902 |
118.98 |
118.99 |
109.50 |
114.37 |
-3.13 |
6,094 |
115,779 |
+315 |
Jan10 |
080902 |
114.43 |
114.43 |
114.43 |
114.43 |
-3.04 |
0 |
11,642 |
+0 |
Total Volume and Open Interest |
354,846 |
1,182,917 |
-969 |
e-miNY Crude Oil(NYM) |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080902 |
117.075 |
118.450 |
105.500 |
109.700 |
-5.750 |
20,359 |
7,980 |
-104 |
Nov08 |
080902 |
117.200 |
117.875 |
105.975 |
110.300 |
-5.550 |
988 |
856 |
-5 |
Dec08 |
080902 |
117.600 |
117.925 |
107.000 |
110.975 |
-5.325 |
150 |
692 |
+57 |
Jan09 |
080902 |
117.900 |
117.900 |
107.850 |
111.550 |
-5.125 |
0 |
16 |
+0 |
Feb09 |
080902 |
112.100 |
112.100 |
112.100 |
112.100 |
-4.850 |
0 |
3 |
+0 |
Mar09 |
080902 |
121.125 |
121.125 |
112.600 |
112.600 |
-4.525 |
0 |
2 |
+0 |
Apr09 |
080902 |
113.000 |
113.000 |
113.000 |
113.000 |
-4.275 |
|
|
|
May09 |
080902 |
113.350 |
113.350 |
113.350 |
113.350 |
-4.025 |
|
|
|
Jun09 |
080902 |
113.625 |
113.625 |
113.625 |
113.625 |
-3.800 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,497 |
9,639 |
-52 |
Heating Oil(NYM) |
Oct08 |
080902 |
326.00 |
329.65 |
295.60 |
307.36 |
-11.83 |
34,873 |
56,841 |
-633 |
Nov08 |
080902 |
327.85 |
331.84 |
299.00 |
310.26 |
-11.68 |
7,810 |
25,666 |
+161 |
Dec08 |
080902 |
329.60 |
330.00 |
301.77 |
313.16 |
-11.63 |
5,714 |
24,483 |
-483 |
Jan09 |
080902 |
315.07 |
318.92 |
304.80 |
316.11 |
-11.38 |
2,874 |
17,891 |
-44 |
Feb09 |
080902 |
312.93 |
320.91 |
307.10 |
318.06 |
-11.18 |
577 |
7,577 |
-39 |
Mar09 |
080902 |
313.02 |
321.26 |
307.38 |
318.36 |
-10.68 |
503 |
8,640 |
-90 |
Apr09 |
080902 |
310.00 |
318.50 |
306.50 |
317.06 |
-10.38 |
262 |
3,997 |
-45 |
May09 |
080902 |
325.89 |
325.89 |
306.29 |
315.76 |
-10.13 |
313 |
3,421 |
+123 |
Jun09 |
080902 |
314.70 |
317.86 |
304.94 |
315.36 |
-9.98 |
1,023 |
22,014 |
-148 |
Jul09 |
080902 |
310.86 |
316.36 |
310.86 |
316.36 |
-9.68 |
57 |
2,687 |
+7 |
Aug09 |
080902 |
327.15 |
327.15 |
312.00 |
317.61 |
-9.48 |
24 |
1,843 |
-2 |
Sep09 |
080902 |
318.00 |
319.70 |
318.00 |
319.66 |
-9.28 |
18 |
1,142 |
-5 |
Total Volume and Open Interest |
54,356 |
209,365 |
-5,657 |
Gasoline(NYMEX) |
Oct08 |
080902 |
293.00 |
296.00 |
260.82 |
273.37 |
-12.05 |
34,821 |
77,704 |
-346 |
Nov08 |
080902 |
287.57 |
289.00 |
258.40 |
269.67 |
-11.85 |
13,354 |
33,295 |
+1,547 |
Dec08 |
080902 |
285.57 |
286.19 |
258.85 |
269.82 |
-11.75 |
6,151 |
33,269 |
+224 |
Jan09 |
080902 |
266.43 |
271.92 |
261.45 |
271.92 |
-11.50 |
1,433 |
13,758 |
+59 |
Feb09 |
080902 |
269.50 |
274.27 |
268.75 |
274.27 |
-11.35 |
702 |
7,088 |
+223 |
Mar09 |
080902 |
272.00 |
277.17 |
272.00 |
277.17 |
-11.25 |
431 |
4,007 |
-56 |
Apr09 |
080902 |
288.00 |
293.07 |
283.50 |
293.07 |
-11.10 |
52 |
8,863 |
+23 |
May09 |
080902 |
294.32 |
294.32 |
294.32 |
294.32 |
-10.90 |
30 |
4,481 |
-8 |
Jun09 |
080902 |
294.57 |
294.57 |
294.57 |
294.57 |
-10.75 |
11 |
5,321 |
+4 |
Jul09 |
080902 |
293.25 |
293.92 |
293.25 |
293.92 |
-10.50 |
0 |
746 |
+0 |
Total Volume and Open Interest |
56,985 |
203,763 |
-4,685 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080902 |
273.37 |
273.37 |
273.37 |
273.37 |
-12.05 |
|
|
|
Nov08 |
080902 |
269.67 |
269.67 |
269.67 |
269.67 |
-11.85 |
|
|
|
Dec08 |
080902 |
269.82 |
269.82 |
269.82 |
269.82 |
-11.75 |
|
|
|
Jan09 |
080902 |
271.92 |
271.92 |
271.92 |
271.92 |
-11.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080902 |
7.958 |
8.130 |
7.160 |
7.261 |
-0.682 |
81,201 |
141,469 |
-3,954 |
Nov08 |
080902 |
8.360 |
8.440 |
7.616 |
7.719 |
-0.644 |
22,791 |
84,531 |
-880 |
Dec08 |
080902 |
8.730 |
8.850 |
8.100 |
8.177 |
-0.611 |
9,979 |
61,508 |
+2,254 |
Jan09 |
080902 |
9.000 |
9.000 |
8.339 |
8.421 |
-0.597 |
8,362 |
73,309 |
+274 |
Feb09 |
080902 |
9.000 |
9.000 |
8.391 |
8.461 |
-0.577 |
2,572 |
26,728 |
+186 |
Mar09 |
080902 |
8.809 |
8.809 |
8.250 |
8.326 |
-0.552 |
9,301 |
67,694 |
+3,931 |
Apr09 |
080902 |
8.350 |
8.350 |
8.050 |
8.106 |
-0.412 |
4,629 |
63,827 |
-491 |
May09 |
080902 |
8.385 |
8.591 |
8.090 |
8.131 |
-0.397 |
2,605 |
45,598 |
-34 |
Jun09 |
080902 |
8.431 |
8.434 |
8.200 |
8.231 |
-0.390 |
684 |
18,221 |
+158 |
Jul09 |
080902 |
8.550 |
8.550 |
8.330 |
8.346 |
-0.382 |
331 |
17,132 |
+179 |
Aug09 |
080902 |
8.650 |
8.786 |
8.390 |
8.426 |
-0.377 |
304 |
17,882 |
+42 |
Sep09 |
080902 |
8.650 |
8.650 |
8.425 |
8.461 |
-0.372 |
287 |
15,645 |
+63 |
Oct09 |
080902 |
8.750 |
8.750 |
8.485 |
8.546 |
-0.367 |
865 |
31,709 |
-128 |
Nov09 |
080902 |
9.060 |
9.060 |
8.820 |
8.886 |
-0.332 |
120 |
16,190 |
+38 |
Dec09 |
080902 |
9.450 |
9.450 |
9.200 |
9.246 |
-0.322 |
86 |
25,613 |
+16 |
Jan10 |
080902 |
9.620 |
9.633 |
9.471 |
9.486 |
-0.312 |
596 |
15,666 |
+11 |
Total Volume and Open Interest |
145,630 |
919,429 |
+1,596 |
Brent Crude Oil(ICE) |
Oct08 |
080902 |
110.45 |
110.45 |
104.14 |
108.34 |
-1.07 |
96,097 |
87,023 |
-4,491 |
Nov08 |
080902 |
111.11 |
111.11 |
105.60 |
109.83 |
-0.98 |
56,428 |
113,139 |
+5,252 |
Dec08 |
080902 |
112.30 |
112.30 |
106.90 |
111.15 |
-0.88 |
36,823 |
77,833 |
-2,157 |
Jan09 |
080902 |
112.10 |
112.68 |
108.59 |
112.22 |
-0.80 |
11,928 |
31,237 |
+1,028 |
Feb09 |
080902 |
112.86 |
113.53 |
109.44 |
113.11 |
-0.65 |
4,282 |
23,328 |
+205 |
Mar09 |
080902 |
113.40 |
114.26 |
110.43 |
113.82 |
-0.46 |
2,893 |
15,022 |
+247 |
Apr09 |
080902 |
113.78 |
114.83 |
110.92 |
114.41 |
-0.25 |
1,468 |
16,868 |
+382 |
May09 |
080902 |
114.01 |
115.23 |
111.26 |
114.83 |
-0.04 |
1,049 |
13,998 |
+39 |
Jun09 |
080902 |
114.15 |
115.52 |
111.50 |
115.13 |
+0.17 |
3,384 |
31,167 |
+213 |
Jul09 |
080902 |
115.46 |
115.46 |
115.46 |
115.46 |
+0.30 |
492 |
8,966 |
+59 |
Aug09 |
080902 |
115.73 |
115.73 |
115.73 |
115.73 |
+0.32 |
256 |
4,502 |
+0 |
Sep09 |
080902 |
115.91 |
115.91 |
115.91 |
115.91 |
+0.37 |
0 |
5,882 |
+16 |
Oct09 |
080902 |
115.96 |
115.96 |
115.96 |
115.96 |
+0.40 |
5 |
2,929 |
+0 |
Nov09 |
080902 |
115.98 |
115.98 |
115.98 |
115.98 |
+0.45 |
15 |
4,864 |
+0 |
Total Volume and Open Interest |
218,188 |
550,008 |
-423 |
Gas Oil(ICE) |
Sep08 |
080902 |
987.50 |
993.75 |
949.00 |
979.25 |
-51.00 |
37,986 |
51,160 |
-1,290 |
Oct08 |
080902 |
994.25 |
999.75 |
955.50 |
985.50 |
-7.75 |
53,400 |
64,193 |
-1,928 |
Nov08 |
080902 |
998.00 |
1005.75 |
963.50 |
992.50 |
-7.25 |
18,508 |
29,386 |
+1,122 |
Dec08 |
080902 |
993.00 |
1012.50 |
971.25 |
999.50 |
-6.75 |
14,440 |
46,753 |
-35 |
Jan09 |
080902 |
993.50 |
1018.50 |
978.75 |
1007.00 |
-6.25 |
3,730 |
33,237 |
+6 |
Feb09 |
080902 |
999.00 |
1019.25 |
985.50 |
1014.00 |
-5.50 |
988 |
11,975 |
-124 |
Mar09 |
080902 |
1003.50 |
1018.50 |
990.25 |
1018.50 |
-5.50 |
585 |
11,647 |
-175 |
Apr09 |
080902 |
1001.50 |
1020.00 |
992.25 |
1020.00 |
-5.50 |
210 |
6,257 |
+48 |
May09 |
080902 |
1003.50 |
1021.25 |
993.75 |
1021.25 |
-5.50 |
157 |
9,234 |
-28 |
Jun09 |
080902 |
1005.50 |
1031.25 |
995.00 |
1022.00 |
-5.50 |
1,010 |
25,711 |
+135 |
Total Volume and Open Interest |
84,492 |
336,469 |
-2,186 |
Ethanol(CBOT) |
Sep08 |
080902 |
2.235 |
2.235 |
2.235 |
2.235 |
-0.135 |
12 |
68 |
+0 |
Oct08 |
080902 |
2.200 |
2.249 |
2.200 |
2.242 |
-0.052 |
31 |
264 |
+17 |
Nov08 |
080902 |
2.200 |
2.240 |
2.200 |
2.240 |
-0.052 |
16 |
250 |
+6 |
Dec08 |
080902 |
2.220 |
2.250 |
2.220 |
2.250 |
-0.044 |
8 |
178 |
-13 |
Jan09 |
080902 |
2.273 |
2.273 |
2.273 |
2.273 |
-0.019 |
17 |
155 |
+5 |
Feb09 |
080902 |
2.222 |
2.222 |
2.222 |
2.222 |
-0.063 |
15 |
118 |
+15 |
Mar09 |
080902 |
2.222 |
2.222 |
2.222 |
2.222 |
-0.063 |
15 |
151 |
+17 |
Apr09 |
080902 |
2.222 |
2.222 |
2.222 |
2.222 |
-0.065 |
12 |
173 |
+14 |
Total Volume and Open Interest |
191 |
2,447 |
+37 |
WTI Crude Oil(ICE) |
Oct08 |
080902 |
111.07 |
111.25 |
105.50 |
109.71 |
-1.19 |
68,183 |
78,857 |
-3,769 |
Nov08 |
080902 |
111.68 |
111.70 |
106.01 |
110.30 |
-1.03 |
35,214 |
49,871 |
+395 |
Dec08 |
080902 |
111.99 |
111.99 |
106.85 |
110.97 |
-0.88 |
23,383 |
95,406 |
-1,659 |
Jan09 |
080902 |
110.15 |
112.24 |
107.53 |
111.55 |
-0.75 |
4,007 |
16,205 |
-115 |
Feb09 |
080902 |
107.98 |
112.13 |
107.94 |
112.11 |
-0.56 |
701 |
8,726 |
-67 |
Mar09 |
080902 |
109.47 |
112.59 |
108.96 |
112.59 |
-0.34 |
296 |
6,694 |
-4 |
Apr09 |
080902 |
109.48 |
113.01 |
109.31 |
113.01 |
-0.05 |
145 |
8,249 |
-600 |
May09 |
080902 |
109.83 |
113.36 |
109.62 |
113.36 |
+0.18 |
86 |
5,097 |
-26 |
Jun09 |
080902 |
110.13 |
113.62 |
109.91 |
113.62 |
+0.33 |
2,207 |
25,562 |
+129 |
Jul09 |
080902 |
113.84 |
113.84 |
113.84 |
113.84 |
+0.46 |
0 |
2,254 |
+0 |
Aug09 |
080902 |
114.02 |
114.02 |
114.02 |
114.02 |
+0.60 |
1 |
1,931 |
+0 |
Sep09 |
080902 |
114.15 |
114.15 |
114.15 |
114.15 |
+0.71 |
7 |
5,507 |
+0 |
Oct09 |
080902 |
114.25 |
114.25 |
114.25 |
114.25 |
+0.79 |
24 |
1,318 |
+0 |
Nov09 |
080902 |
114.32 |
114.32 |
114.32 |
114.32 |
+0.84 |
36 |
4,516 |
+0 |
Dec09 |
080902 |
112.01 |
115.01 |
109.60 |
114.37 |
+0.87 |
4,324 |
72,789 |
-1,103 |
Jan10 |
080902 |
114.43 |
114.43 |
114.43 |
114.43 |
+0.94 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
139,356 |
501,767 |
-7,132 |
US Dollar Index(ICE) |
Sep08 |
080902 |
77.840 |
78.380 |
77.740 |
78.140 |
+0.420 |
2,427 |
43,919 |
+836 |
Dec08 |
080902 |
78.300 |
78.865 |
78.240 |
78.570 |
+0.390 |
151 |
2,630 |
+76 |
Mar09 |
080902 |
78.950 |
78.960 |
78.950 |
78.960 |
+0.390 |
0 |
100 |
+0 |
Total Volume and Open Interest |
2,578 |
46,702 |
+912 |
Australian Dollar(CME) |
Sep08 |
080902 |
85.77 |
85.77 |
82.57 |
83.61 |
-1.93 |
40,205 |
79,999 |
+2,100 |
Dec08 |
080902 |
84.91 |
84.91 |
81.72 |
82.72 |
-1.92 |
987 |
3,508 |
+19 |
Mar09 |
080902 |
81.74 |
83.84 |
81.12 |
81.94 |
-1.90 |
0 |
388 |
+0 |
Total Volume and Open Interest |
41,192 |
83,917 |
+2,119 |
British Pound(CME) |
Sep08 |
080902 |
181.69 |
181.70 |
177.65 |
178.06 |
-3.50 |
65,272 |
113,955 |
+1,137 |
Dec08 |
080902 |
180.39 |
180.39 |
176.55 |
176.93 |
-3.46 |
1,366 |
3,873 |
+397 |
Mar09 |
080902 |
175.86 |
179.27 |
175.70 |
175.85 |
-3.42 |
0 |
1,102 |
+0 |
Total Volume and Open Interest |
66,638 |
119,912 |
+1,534 |
Canadian Dollar(CME) |
Sep08 |
080902 |
94.20 |
94.25 |
93.02 |
93.58 |
-0.39 |
51,964 |
101,008 |
-6 |
Dec08 |
080902 |
94.01 |
94.16 |
92.94 |
93.51 |
-0.38 |
2,207 |
9,964 |
+353 |
Mar09 |
080902 |
94.12 |
94.12 |
93.15 |
93.53 |
-0.38 |
26 |
1,473 |
+23 |
Jun09 |
080902 |
93.55 |
93.96 |
93.18 |
93.57 |
-0.39 |
40 |
1,402 |
+40 |
Total Volume and Open Interest |
54,612 |
116,783 |
+732 |
Japanese Yen(CME) |
Sep08 |
080902 |
92.00 |
92.99 |
91.64 |
92.12 |
+0.10 |
112,901 |
179,278 |
-3,844 |
Dec08 |
080902 |
92.50 |
93.45 |
92.14 |
92.60 |
+0.10 |
896 |
23,866 |
+146 |
Mar09 |
080902 |
92.90 |
93.75 |
92.75 |
93.15 |
+0.10 |
0 |
548 |
+0 |
Total Volume and Open Interest |
113,797 |
207,099 |
-3,698 |
Swiss Franc(CME) |
Sep08 |
080902 |
90.96 |
91.38 |
89.85 |
90.40 |
-0.23 |
55,566 |
61,315 |
+811 |
Dec08 |
080902 |
90.90 |
91.43 |
89.95 |
90.48 |
-0.23 |
115 |
2,007 |
+12 |
Mar09 |
080902 |
90.59 |
91.27 |
90.29 |
90.59 |
-0.23 |
0 |
265 |
+0 |
Total Volume and Open Interest |
55,681 |
63,883 |
+823 |
EuroFX(CME) |
Sep08 |
080902 |
146.80 |
147.12 |
144.56 |
145.04 |
-1.27 |
191,958 |
151,887 |
+255 |
Dec08 |
080902 |
145.60 |
146.39 |
143.89 |
144.36 |
-1.27 |
2,422 |
7,901 |
+468 |
Mar09 |
080902 |
144.77 |
145.46 |
143.51 |
143.70 |
-1.27 |
0 |
625 |
+0 |
Total Volume and Open Interest |
194,390 |
160,902 |
+726 |
Mexican Peso(CME) |
Sep08 |
080902 |
970.0 |
971.8 |
959.8 |
962.5 |
-7.8 |
26,366 |
88,075 |
-3,670 |
Oct08 |
080902 |
957.0 |
964.2 |
957.0 |
957.0 |
-7.2 |
|
|
|
Total Volume and Open Interest |
27,999 |
107,212 |
-2,991 |
Brazilian Real(CME) |
Oct08 |
080902 |
600.80 |
600.80 |
597.30 |
597.30 |
-8.20 |
2 |
2 |
+2 |
Nov08 |
080902 |
592.70 |
600.40 |
592.70 |
592.70 |
-7.70 |
|
|
|
Dec08 |
080902 |
586.00 |
598.50 |
585.00 |
588.20 |
-7.80 |
24 |
2,228 |
+2 |
Jan09 |
080902 |
583.90 |
591.10 |
583.90 |
583.90 |
-7.20 |
|
|
|
Total Volume and Open Interest |
27 |
2,777 |
-1,878 |
30-Year T-Bonds(CBOT) |
Sep08 |
080902 |
118~010 |
119~060 |
117~150 |
119~000 |
+0~260 |
128,411 |
152,640 |
-48,113 |
Dec08 |
080902 |
117~070 |
118~100 |
116~180 |
118~040 |
+0~260 |
272,991 |
761,471 |
+15,395 |
Mar09 |
080902 |
116~050 |
117~050 |
116~050 |
117~050 |
+0~260 |
8 |
36 |
+2 |
Total Volume and Open Interest |
401,412 |
914,165 |
-32,715 |
10-Year T-Notes(CBOT) |
Sep08 |
080902 |
116~210 |
117~145 |
116~060 |
117~125 |
+0~225 |
342,186 |
307,783 |
-107,746 |
Dec08 |
080902 |
115~160 |
116~100 |
114~315 |
116~070 |
+0~230 |
691,947 |
1,501,801 |
+82,226 |
Mar09 |
080902 |
115~040 |
115~040 |
114~160 |
115~040 |
+0~200 |
|
|
|
Total Volume and Open Interest |
1,034,133 |
1,809,584 |
-25,520 |
5-Year T-Notes(CBOT) |
Sep08 |
080902 |
112~040 |
112~113 |
112~028 |
112~113 |
+0~056 |
206,223 |
0 |
+0 |
Dec08 |
080902 |
111~100 |
112~053 |
111~100 |
112~053 |
+0~061 |
450,479 |
0 |
+0 |
Mar09 |
080902 |
112~026 |
112~026 |
111~092 |
112~026 |
+0~062 |
|
|
|
Total Volume and Open Interest |
716,572 |
1,566,153 |
+299 |
2 Year T-Notes(CBOT) |
Sep08 |
080902 |
106~064 |
106~081 |
106~042 |
106~080 |
+0~020 |
100,976 |
222,456 |
-31,141 |
Dec08 |
080902 |
106~014 |
106~042 |
105~127 |
106~040 |
+0~022 |
188,009 |
745,015 |
+24,924 |
Mar09 |
080902 |
106~040 |
106~040 |
106~018 |
106~040 |
+0~022 |
|
|
|
Total Volume and Open Interest |
288,985 |
967,471 |
-6,217 |
Eurodollars(CME) |
Sep08 |
080902 |
97.173 |
97.188 |
97.173 |
97.185 |
+0.007 |
79,271 |
1,417,413 |
-8,734 |
Dec08 |
080902 |
97.005 |
97.080 |
96.985 |
97.070 |
+0.045 |
145,755 |
1,683,734 |
-10,268 |
Mar09 |
080902 |
97.070 |
97.130 |
96.990 |
97.120 |
+0.080 |
181,582 |
1,455,570 |
-10,619 |
Jun09 |
080902 |
96.935 |
97.015 |
96.850 |
97.000 |
+0.085 |
198,229 |
1,217,650 |
-11,952 |
Sep09 |
080902 |
96.730 |
96.810 |
96.640 |
96.795 |
+0.085 |
231,462 |
1,004,364 |
-4,458 |
Dec09 |
080902 |
96.445 |
96.520 |
96.355 |
96.505 |
+0.075 |
176,845 |
844,410 |
+3,689 |
Mar10 |
080902 |
96.235 |
96.320 |
96.155 |
96.305 |
+0.080 |
99,383 |
564,819 |
-1,191 |
Jun10 |
080902 |
96.030 |
96.120 |
95.955 |
96.100 |
+0.080 |
83,089 |
310,967 |
+3,755 |
Sep10 |
080902 |
95.865 |
95.950 |
95.785 |
95.930 |
+0.080 |
37,777 |
224,849 |
-1,107 |
Dec10 |
080902 |
95.715 |
95.795 |
95.630 |
95.775 |
+0.080 |
26,992 |
200,808 |
-789 |
Mar11 |
080902 |
95.630 |
95.720 |
95.555 |
95.695 |
+0.080 |
25,923 |
164,255 |
-875 |
Jun11 |
080902 |
95.555 |
95.640 |
95.470 |
95.615 |
+0.080 |
20,391 |
147,739 |
+1,800 |
Sep11 |
080902 |
95.495 |
95.585 |
95.425 |
95.560 |
+0.080 |
15,518 |
119,895 |
+1,332 |
Dec11 |
080902 |
95.445 |
95.535 |
95.375 |
95.505 |
+0.080 |
9,195 |
100,743 |
+677 |
Mar12 |
080902 |
95.410 |
95.495 |
95.345 |
95.475 |
+0.080 |
9,134 |
106,524 |
+2,526 |
Jun12 |
080902 |
95.365 |
95.440 |
95.300 |
95.425 |
+0.075 |
5,154 |
76,951 |
-86 |
Sep12 |
080902 |
95.320 |
95.390 |
95.260 |
95.375 |
+0.070 |
5,401 |
59,745 |
+320 |
Dec12 |
080902 |
95.280 |
95.355 |
95.210 |
95.325 |
+0.070 |
2,727 |
77,060 |
+320 |
Total Volume and Open Interest |
1,374,735 |
9,986,810 |
-30,645 |
30 Day Federal Funds(CBOT) |
Sep08 |
080902 |
97.988 |
97.988 |
97.982 |
97.985 |
unch |
8,246 |
75,497 |
+1,569 |
Oct08 |
080902 |
97.980 |
97.985 |
97.970 |
97.980 |
+0.005 |
4,157 |
115,735 |
+97 |
Nov08 |
080902 |
97.960 |
97.970 |
97.945 |
97.965 |
+0.015 |
7,544 |
144,068 |
+598 |
Dec08 |
080902 |
97.945 |
97.980 |
97.930 |
97.965 |
+0.020 |
4,433 |
73,084 |
+421 |
Jan09 |
080902 |
97.940 |
97.965 |
97.905 |
97.950 |
+0.025 |
2,567 |
36,612 |
-252 |
Feb09 |
080902 |
97.860 |
97.895 |
97.830 |
97.885 |
+0.035 |
2,154 |
28,322 |
-145 |
Total Volume and Open Interest |
30,690 |
499,317 |
-103,919 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080902 |
97.988 |
97.988 |
97.982 |
97.988 |
+0.003 |
7,936 |
75,497 |
+1,569 |
Oct08 |
080902 |
97.980 |
97.985 |
97.970 |
97.980 |
+0.005 |
4,119 |
115,735 |
+98 |
Nov08 |
080902 |
97.960 |
97.970 |
97.945 |
97.970 |
+0.020 |
7,514 |
144,068 |
+598 |
Dec08 |
080902 |
97.945 |
97.980 |
97.930 |
97.975 |
+0.030 |
4,403 |
73,084 |
+421 |
Jan09 |
080902 |
97.940 |
97.965 |
97.905 |
97.965 |
+0.040 |
2,567 |
36,612 |
-252 |
Feb09 |
080902 |
97.860 |
97.895 |
97.830 |
97.895 |
+0.045 |
2,154 |
28,322 |
-145 |
Total Volume and Open Interest |
36,389 |
602,143 |
+6,116 |
3-Mth Euro-Yen(CME) |
Sep08 |
080902 |
99.155 |
99.160 |
99.150 |
99.160 |
+0.005 |
8 |
6,996 |
+7 |
Dec08 |
080902 |
99.170 |
99.170 |
99.170 |
99.170 |
-0.025 |
0 |
2,962 |
+40 |
Mar09 |
080902 |
99.210 |
99.210 |
99.210 |
99.210 |
-0.005 |
5 |
1,903 |
+0 |
Jun09 |
080902 |
99.180 |
99.190 |
99.180 |
99.180 |
-0.030 |
0 |
486 |
+0 |
Sep09 |
080902 |
99.130 |
99.130 |
99.130 |
99.130 |
-0.025 |
0 |
510 |
+0 |
Dec09 |
080902 |
99.060 |
99.060 |
99.060 |
99.060 |
-0.025 |
0 |
1 |
+0 |
Mar10 |
080902 |
98.950 |
98.950 |
98.950 |
98.950 |
-0.025 |
|
|
|
Jun10 |
080902 |
98.900 |
98.900 |
98.900 |
98.900 |
-0.025 |
|
|
|
Sep10 |
080902 |
98.855 |
98.855 |
98.855 |
98.855 |
-0.025 |
|
|
|
Dec10 |
080902 |
98.950 |
98.950 |
98.950 |
98.950 |
-0.025 |
|
|
|
Total Volume and Open Interest |
13 |
12,858 |
+47 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080902 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
155 |
21,846 |
+124 |
Dec08 |
080902 |
99.18 |
99.18 |
99.18 |
99.18 |
unch |
30 |
17,091 |
+15 |
Mar09 |
080902 |
99.22 |
99.22 |
99.21 |
99.21 |
unch |
207 |
10,755 |
-31 |
Jun09 |
080902 |
99.20 |
99.20 |
99.18 |
99.18 |
unch |
260 |
5,622 |
-155 |
Sep09 |
080902 |
99.13 |
99.14 |
99.12 |
99.13 |
unch |
62 |
1,926 |
+28 |
Dec09 |
080902 |
99.06 |
99.06 |
99.06 |
99.06 |
-0.01 |
0 |
525 |
+0 |
Mar10 |
080902 |
98.95 |
98.95 |
98.95 |
98.95 |
-0.01 |
0 |
450 |
+0 |
Jun10 |
080902 |
98.90 |
98.90 |
98.90 |
98.90 |
0.00 |
0 |
450 |
+0 |
Total Volume and Open Interest |
714 |
62,827 |
-19 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080902 |
137.55 |
138.34 |
137.44 |
137.98 |
+0.34 |
4,847 |
20,461 |
-996 |
Dec08 |
080902 |
137.33 |
138.07 |
137.27 |
137.85 |
+0.34 |
149 |
570 |
-103 |
Mar09 |
080902 |
137.85 |
137.85 |
137.85 |
137.85 |
+0.34 |
|
|
|
Total Volume and Open Interest |
4,996 |
21,031 |
-1,099 |
Euro-Bund(EUREX) |
Sep08 |
080902 |
114.54 |
114.57 |
113.56 |
114.21 |
-0.31 |
420,340 |
1,025,007 |
-28,961 |
Dec08 |
080902 |
114.19 |
114.27 |
113.27 |
113.92 |
-0.30 |
56,950 |
137,307 |
+26,388 |
Mar09 |
080902 |
114.21 |
114.21 |
114.21 |
114.21 |
-0.36 |
150 |
0 |
+0 |
Total Volume and Open Interest |
477,440 |
1,162,314 |
-2,573 |
Euro-Bobl(EUREX) |
Sep08 |
080902 |
108.50 |
108.61 |
107.99 |
108.38 |
-0.17 |
330,875 |
930,066 |
-1,998 |
Dec08 |
080902 |
108.73 |
108.84 |
108.22 |
108.61 |
-0.16 |
44,536 |
116,281 |
+30,707 |
Mar09 |
080902 |
108.38 |
108.38 |
108.38 |
108.38 |
-0.17 |
339 |
0 |
+0 |
Total Volume and Open Interest |
375,750 |
1,046,347 |
+28,709 |
3-Mth Euribor(EUREX) |
Sep08 |
080902 |
95.025 |
95.025 |
95.020 |
95.020 |
-0.010 |
975 |
27,257 |
-31 |
Dec08 |
080902 |
94.945 |
94.950 |
94.935 |
94.940 |
-0.010 |
112 |
10,965 |
-156 |
Mar09 |
080902 |
95.250 |
95.255 |
95.220 |
95.235 |
-0.040 |
28 |
3,313 |
-2 |
Total Volume and Open Interest |
1,262 |
48,649 |
-217 |
Long Gilt(LIFFE) |
Sep08 |
080902 |
109~18 |
109~23 |
109~00 |
109~15 |
-0~09 |
11,322 |
31,577 |
-8,096 |
Dec08 |
080902 |
111~28 |
112~03 |
111~07 |
111~23 |
-0~12 |
47,093 |
318,848 |
-6,311 |
Total Volume and Open Interest |
58,415 |
350,425 |
-14,407 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080902 |
94.26 |
94.26 |
94.25 |
94.26 |
unch |
38,073 |
384,526 |
-9,981 |
Dec08 |
080902 |
94.36 |
94.36 |
94.31 |
94.35 |
-0.01 |
41,946 |
464,123 |
-1,833 |
Mar09 |
080902 |
94.96 |
94.96 |
94.88 |
94.93 |
-0.01 |
64,158 |
535,490 |
+5,722 |
Jun09 |
080902 |
95.13 |
95.16 |
95.07 |
95.14 |
unch |
36,612 |
398,903 |
+1,604 |
Sep09 |
080902 |
95.19 |
95.22 |
95.11 |
95.19 |
+0.00 |
42,221 |
268,367 |
+978 |
Dec09 |
080902 |
95.09 |
95.12 |
95.01 |
95.10 |
unch |
35,055 |
241,074 |
-1,713 |
Total Volume and Open Interest |
279,776 |
2,611,386 |
-2,375 |
3-Mth Euribor(LIFFE) |
Sep08 |
080902 |
95.025 |
95.035 |
95.020 |
95.020 |
-0.010 |
43,693 |
663,981 |
-638 |
Dec08 |
080902 |
94.950 |
94.955 |
94.930 |
94.940 |
-0.010 |
49,059 |
748,331 |
+3,971 |
Mar09 |
080902 |
95.260 |
95.270 |
95.210 |
95.235 |
-0.040 |
84,287 |
529,424 |
-8,243 |
Total Volume and Open Interest |
489,882 |
3,717,699 |
+3,279 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080902 |
92.84 |
92.95 |
92.79 |
92.82 |
-0.02 |
22,119 |
454,111 |
-4,944 |
Dec08 |
080902 |
93.13 |
93.15 |
93.08 |
93.11 |
-0.02 |
33,411 |
438,272 |
+9,034 |
Mar09 |
080902 |
93.31 |
93.34 |
93.26 |
93.30 |
unch |
9,850 |
193,769 |
-795 |
Jun09 |
080902 |
93.39 |
93.42 |
93.36 |
93.39 |
unch |
5,030 |
135,041 |
-1,843 |
Sep09 |
080902 |
93.44 |
93.47 |
93.40 |
93.43 |
+0.01 |
2,421 |
71,847 |
+316 |
Dec09 |
080902 |
93.47 |
93.47 |
93.43 |
93.45 |
+0.01 |
2,098 |
54,437 |
+1,091 |
Mar10 |
080902 |
93.45 |
93.47 |
93.43 |
93.45 |
+0.01 |
1,368 |
22,023 |
-224 |
Jun10 |
080902 |
93.45 |
93.46 |
93.43 |
93.45 |
+0.01 |
957 |
13,466 |
+407 |
Sep10 |
080902 |
93.43 |
93.45 |
93.43 |
93.45 |
+0.02 |
135 |
2,950 |
+10 |
Dec10 |
080902 |
93.43 |
93.43 |
93.43 |
93.43 |
unch |
125 |
2,098 |
+125 |
Total Volume and Open Interest |
77,764 |
1,389,463 |
+3,302 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080902 |
94.30 |
94.35 |
94.28 |
94.34 |
+0.04 |
28,426 |
496,847 |
+8,721 |
Dec08 |
080902 |
94.37 |
94.37 |
94.36 |
94.36 |
+0.04 |
9 |
4,482 |
+5 |
Total Volume and Open Interest |
28,435 |
501,329 |
+8,726 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080902 |
94.37 |
94.41 |
94.34 |
94.38 |
+0.00 |
83,172 |
763,784 |
+13,947 |
Dec08 |
080902 |
94.47 |
94.47 |
94.47 |
94.47 |
+0.01 |
2,952 |
8,139 |
+29 |
Total Volume and Open Interest |
86,124 |
771,923 |
+13,976 |
Gold(CMX) |
Oct08 |
080902 |
838.1 |
838.1 |
791.6 |
806.6 |
-24.6 |
2,355 |
34,496 |
-1,196 |
Dec08 |
080902 |
842.2 |
842.8 |
795.2 |
810.5 |
-24.7 |
84,368 |
233,002 |
-637 |
Feb09 |
080902 |
843.4 |
843.4 |
801.0 |
814.7 |
-24.9 |
1,310 |
24,129 |
-325 |
Apr09 |
080902 |
820.0 |
821.4 |
808.9 |
818.5 |
-25.1 |
160 |
15,974 |
+155 |
Jun09 |
080902 |
841.0 |
841.0 |
813.4 |
822.3 |
-25.3 |
337 |
22,191 |
+254 |
Aug09 |
080902 |
826.3 |
826.3 |
826.3 |
826.3 |
-25.5 |
536 |
12,397 |
+200 |
Oct09 |
080902 |
830.3 |
830.3 |
830.3 |
830.3 |
-25.7 |
0 |
2,931 |
+0 |
Dec09 |
080902 |
861.0 |
861.8 |
823.6 |
834.6 |
-25.9 |
702 |
13,224 |
-374 |
Feb10 |
080902 |
839.2 |
839.2 |
839.2 |
839.2 |
-26.1 |
0 |
402 |
+0 |
Apr10 |
080902 |
843.8 |
843.8 |
843.8 |
843.8 |
-26.4 |
0 |
35 |
+0 |
Jun10 |
080902 |
848.8 |
848.8 |
848.8 |
848.8 |
-26.7 |
100 |
3,490 |
+58 |
Total Volume and Open Interest |
90,589 |
384,999 |
-1,754 |
Silver(CMX) |
Sep08 |
080902 |
1377.0 |
1377.0 |
1247.5 |
1305.0 |
-55.7 |
2,131 |
1,665 |
-3,183 |
Dec08 |
080902 |
1387.5 |
1390.0 |
1255.0 |
1314.5 |
-56.2 |
14,555 |
75,552 |
+301 |
Mar09 |
080902 |
1391.0 |
1391.0 |
1270.0 |
1325.2 |
-56.6 |
253 |
9,284 |
-9 |
May09 |
080902 |
1293.5 |
1338.5 |
1293.5 |
1332.3 |
-56.8 |
12 |
5,175 |
-3 |
Jul09 |
080902 |
1408.5 |
1408.5 |
1307.0 |
1339.4 |
-57.0 |
5 |
6,239 |
-3 |
Sep09 |
080902 |
1342.0 |
1345.9 |
1342.0 |
1345.9 |
-57.3 |
31 |
1,812 |
+17 |
Dec09 |
080902 |
1395.0 |
1399.0 |
1299.5 |
1356.2 |
-57.8 |
59 |
7,342 |
+15 |
Total Volume and Open Interest |
17,159 |
115,590 |
-2,855 |
Platinum(NYMEX) |
Oct08 |
080902 |
1490.0 |
1499.8 |
1375.3 |
1403.5 |
-86.3 |
1,492 |
10,499 |
-374 |
Jan09 |
080902 |
1455.0 |
1455.0 |
1391.8 |
1412.5 |
-87.3 |
836 |
1,959 |
+509 |
Apr09 |
080902 |
1400.0 |
1422.5 |
1400.0 |
1422.5 |
-87.3 |
65 |
66 |
+60 |
Total Volume and Open Interest |
2,393 |
12,524 |
+195 |
Palladium(NYMEX) |
Sep08 |
080902 |
304.85 |
304.95 |
285.00 |
290.25 |
-13.55 |
333 |
349 |
-1,583 |
Dec08 |
080902 |
306.00 |
309.00 |
285.45 |
293.05 |
-13.75 |
1,316 |
13,042 |
+522 |
Mar09 |
080902 |
295.85 |
295.85 |
295.85 |
295.85 |
-13.90 |
1 |
65 |
+1 |
Total Volume and Open Interest |
1,650 |
13,456 |
-1,060 |
Copper(CMX) |
Sep08 |
080902 |
341.85 |
342.20 |
321.00 |
332.25 |
-10.70 |
2,074 |
4,735 |
-770 |
Dec08 |
080902 |
337.55 |
338.30 |
315.90 |
327.30 |
-11.40 |
7,111 |
51,279 |
-257 |
Mar09 |
080902 |
332.95 |
332.95 |
320.00 |
326.55 |
-10.85 |
770 |
10,396 |
+229 |
May09 |
080902 |
319.90 |
326.80 |
319.00 |
325.75 |
-10.25 |
96 |
1,490 |
-15 |
Jul09 |
080902 |
325.00 |
326.25 |
324.85 |
324.85 |
-9.85 |
6 |
851 |
+0 |
Total Volume and Open Interest |
10,628 |
77,728 |
-853 |
DJIA Index(CBOT) |
Sep08 |
080902 |
11543 |
11790 |
11468 |
11514 |
-27 |
3,869 |
33,015 |
+334 |
Dec08 |
080902 |
11522 |
11730 |
11485 |
11510 |
-26 |
124 |
3,085 |
-63 |
Mar09 |
080902 |
11524 |
11551 |
11524 |
11524 |
-27 |
0 |
3 |
+0 |
Jun09 |
080902 |
11539 |
11566 |
11539 |
11539 |
-27 |
|
|
|
Total Volume and Open Interest |
3,993 |
36,103 |
+271 |
E-mini DJIA Index(CBOT) |
Sep08 |
080902 |
11547 |
11793 |
11466 |
11514 |
-27 |
146,389 |
108,862 |
-3,680 |
Dec08 |
080902 |
11539 |
11783 |
11462 |
11510 |
-26 |
524 |
1,835 |
+33 |
Mar09 |
080902 |
11546 |
11818 |
11524 |
11524 |
-27 |
11 |
36 |
+3 |
Jun09 |
080902 |
11539 |
11539 |
11539 |
11539 |
-27 |
|
|
|
Total Volume and Open Interest |
146,924 |
110,733 |
-3,644 |
S & P 500(CME) |
Sep08 |
080902 |
1281.90 |
1303.50 |
1271.60 |
1276.50 |
-6.10 |
41,927 |
490,337 |
-11,036 |
Dec08 |
080902 |
1298.30 |
1305.00 |
1273.00 |
1278.10 |
-6.10 |
5,717 |
65,857 |
+4,235 |
Mar09 |
080902 |
1280.30 |
1305.30 |
1277.30 |
1280.30 |
-6.00 |
250 |
1,521 |
-3 |
Jun09 |
080902 |
1283.00 |
1308.30 |
1280.30 |
1283.00 |
-6.30 |
150 |
1,523 |
+150 |
Total Volume and Open Interest |
48,044 |
559,260 |
-6,654 |
S & P 500 E-Mini(Globex) |
Sep08 |
080902 |
1282.00 |
1303.50 |
1271.50 |
1276.50 |
-6.00 |
1,353,013 |
2,288,022 |
-32,025 |
Dec08 |
080902 |
1282.50 |
1305.25 |
1273.50 |
1278.00 |
-6.25 |
10,367 |
138,406 |
+5,992 |
Total Volume and Open Interest |
1,363,386 |
2,431,485 |
-26,036 |
NASDAQ 100(CME) |
Sep08 |
080902 |
1872.00 |
1915.00 |
1844.00 |
1851.80 |
-23.20 |
4,903 |
29,331 |
-1,233 |
Dec08 |
080902 |
1915.00 |
1918.00 |
1855.00 |
1859.30 |
-23.20 |
55 |
152 |
+2 |
Mar09 |
080902 |
1866.80 |
1870.00 |
1866.80 |
1866.80 |
-23.20 |
0 |
13 |
+0 |
Total Volume and Open Interest |
4,958 |
29,501 |
-1,231 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080902 |
1875.30 |
1915.50 |
1844.00 |
1851.80 |
-23.20 |
366,685 |
325,037 |
-4,805 |
Dec08 |
080902 |
1880.50 |
1922.50 |
1851.80 |
1859.30 |
-23.20 |
488 |
5,271 |
+33 |
Total Volume and Open Interest |
367,173 |
330,310 |
-4,772 |
S & P Midcap 400(CME) |
Sep08 |
080902 |
814.00 |
827.00 |
803.50 |
807.30 |
-8.70 |
62 |
6,323 |
+26 |
Dec08 |
080902 |
808.70 |
809.40 |
808.70 |
808.70 |
-8.70 |
0 |
19 |
+0 |
Mar09 |
080902 |
816.00 |
816.70 |
816.00 |
816.00 |
-8.70 |
|
|
|
Total Volume and Open Interest |
62 |
6,342 |
+26 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080902 |
738.20 |
755.90 |
730.60 |
738.80 |
-1.10 |
147,529 |
568,868 |
-10,909 |
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 |
080902 |
12825 |
12865 |
12670 |
12700 |
-210 |
10,550 |
80,881 |
+1,440 |
Dec08 |
080902 |
12720 |
12735 |
12720 |
12720 |
-215 |
490 |
831 |
+302 |
Total Volume and Open Interest |
11,040 |
81,712 |
+1,742 |
Nikkei 225(SGX) |
Sep08 |
080902 |
12880 |
12945 |
12485 |
12620 |
-230 |
67,270 |
238,574 |
+1,532 |
Dec08 |
080902 |
12820 |
12885 |
12440 |
12555 |
-225 |
5,103 |
5,604 |
+4,026 |
Mar09 |
080902 |
12565 |
12565 |
12565 |
12565 |
-225 |
2 |
2 |
+2 |
Total Volume and Open Interest |
72,376 |
244,438 |
+5,559 |
CAC 40(EURONEXT) |
Sep08 |
080902 |
4451.0 |
4563.0 |
4446.0 |
4542.0 |
+67.0 |
46,090 |
514,704 |
-9,771 |
Oct08 |
080902 |
4462.5 |
4575.0 |
4462.5 |
4555.5 |
+67.5 |
63 |
154 |
-45 |
Nov08 |
080902 |
4561.0 |
4561.0 |
4561.0 |
4561.0 |
+67.0 |
10 |
13 |
+1 |
Total Volume and Open Interest |
46,421 |
516,391 |
-9,779 |
Hang Seng Index(HKFE) |
Sep08 |
080902 |
20977 |
21204 |
20500 |
21160 |
+287 |
57,288 |
111,855 |
+2,214 |
Oct08 |
080902 |
20933 |
21200 |
20543 |
21175 |
+286 |
422 |
218 |
+0 |
Total Volume and Open Interest |
57,810 |
112,931 |
+2,337 |
DAX(EUREX) |
Sep08 |
080902 |
6402.5 |
6566.0 |
6387.5 |
6520.0 |
+89.5 |
75,812 |
236,766 |
+1,279 |
Dec08 |
080902 |
6479.5 |
6637.0 |
6458.0 |
6591.0 |
+90.5 |
579 |
16,466 |
-14 |
Mar09 |
080902 |
6548.5 |
6706.5 |
6533.0 |
6666.5 |
+91.0 |
308 |
6,350 |
+14 |
Total Volume and Open Interest |
76,699 |
259,582 |
+1,279 |
FT-SE 100(EURONEXT) |
Sep08 |
080902 |
5600.50 |
5656.00 |
5554.00 |
5630.00 |
+21.00 |
45,672 |
523,349 |
+1,142 |
Dec08 |
080902 |
5639.50 |
5690.00 |
5624.50 |
5665.50 |
+21.00 |
154 |
13,561 |
-803 |
Mar09 |
080902 |
5644.00 |
5676.00 |
5616.00 |
5668.00 |
+19.00 |
16 |
4,288 |
+5 |
Total Volume and Open Interest |
45,842 |
541,223 |
+344 |
SPI 200(SFE) |
Sep08 |
080902 |
5136.0 |
5186.0 |
5108.0 |
5141.0 |
+1.0 |
26,424 |
250,331 |
-10,018 |
Dec08 |
080902 |
5175.0 |
5226.0 |
5162.0 |
5186.0 |
+1.0 |
345 |
3,665 |
+122 |
Mar09 |
080902 |
5185.0 |
5185.0 |
5185.0 |
5185.0 |
+3.0 |
128 |
1,301 |
+61 |
Total Volume and Open Interest |
26,981 |
256,789 |
-9,779 |
GSCI(CME) |
Sep08 |
080902 |
666.70 |
679.00 |
662.00 |
677.40 |
-31.35 |
693 |
14,083 |
+117 |
Oct08 |
080902 |
675.50 |
685.00 |
669.00 |
683.50 |
-30.50 |
2 |
0 |
+0 |
Nov08 |
080902 |
688.00 |
690.00 |
674.00 |
688.00 |
-31.00 |
|
|
|
Total Volume and Open Interest |
695 |
14,083 |
+117 |
Reuters CCI(ICE) |
Nov08 |
080902 |
501.00 |
505.00 |
497.00 |
501.00 |
-24.85 |
6 |
915 |
+3 |
Jan09 |
080902 |
508.00 |
508.00 |
508.00 |
508.00 |
-24.50 |
2 |
404 |
+0 |
Feb09 |
080902 |
508.00 |
508.00 |
508.00 |
508.00 |
-24.50 |
1 |
12 |
+1 |
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. |
|
|