|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed September 03, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080903 |
1311.00 |
1315.50 |
1231.75 |
1251.00 |
-50.50 |
2,261 |
4,823 |
-1,107 |
Nov08 |
080903 |
1304.75 |
1314.00 |
1229.00 |
1251.50 |
-47.00 |
102,224 |
232,187 |
+264 |
Jan09 |
080903 |
1317.75 |
1330.75 |
1246.00 |
1268.50 |
-47.00 |
13,083 |
52,676 |
-1,483 |
Mar09 |
080903 |
1334.00 |
1339.00 |
1258.50 |
1280.75 |
-47.00 |
3,320 |
18,739 |
+626 |
May09 |
080903 |
1346.00 |
1346.00 |
1266.50 |
1288.50 |
-47.00 |
1,696 |
13,577 |
+254 |
Jul09 |
080903 |
1360.00 |
1360.00 |
1276.00 |
1296.75 |
-46.75 |
1,979 |
14,632 |
-83 |
Aug09 |
080903 |
1288.75 |
1333.50 |
1288.75 |
1288.75 |
-44.75 |
3 |
227 |
+3 |
Sep09 |
080903 |
1309.50 |
1309.50 |
1263.75 |
1263.75 |
-44.75 |
2 |
228 |
+0 |
Nov09 |
080903 |
1287.00 |
1294.00 |
1216.75 |
1241.00 |
-42.00 |
3,504 |
27,268 |
-438 |
Jan10 |
080903 |
1249.00 |
1290.00 |
1249.00 |
1249.00 |
-41.00 |
0 |
1 |
+0 |
Mar10 |
080903 |
1252.00 |
1293.00 |
1252.00 |
1252.00 |
-41.00 |
0 |
4 |
+0 |
May10 |
080903 |
1248.00 |
1290.00 |
1248.00 |
1248.00 |
-42.00 |
|
|
|
Jul10 |
080903 |
1256.00 |
1298.00 |
1256.00 |
1256.00 |
-42.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
128,118 |
370,781 |
-1,986 |
Soybean Meal(CBOT) |
Sep08 |
080903 |
365.10 |
366.90 |
346.60 |
353.10 |
-11.80 |
5,504 |
8,578 |
-1,587 |
Oct08 |
080903 |
357.40 |
359.50 |
336.30 |
343.10 |
-12.50 |
8,813 |
33,621 |
+818 |
Dec08 |
080903 |
360.40 |
360.40 |
335.60 |
342.00 |
-13.40 |
26,439 |
76,716 |
-798 |
Jan09 |
080903 |
350.50 |
352.00 |
338.90 |
344.50 |
-13.60 |
562 |
11,804 |
+77 |
Mar09 |
080903 |
355.00 |
355.00 |
343.20 |
348.50 |
-13.80 |
370 |
12,156 |
+30 |
May09 |
080903 |
355.30 |
356.50 |
345.90 |
350.90 |
-13.90 |
272 |
7,858 |
+71 |
Jul09 |
080903 |
360.50 |
360.50 |
351.30 |
353.70 |
-13.80 |
304 |
7,591 |
+77 |
Aug09 |
080903 |
357.40 |
357.80 |
350.00 |
351.70 |
-13.80 |
81 |
1,814 |
+19 |
Sep09 |
080903 |
347.80 |
352.50 |
344.20 |
344.20 |
-13.30 |
47 |
1,549 |
+15 |
Oct09 |
080903 |
328.90 |
343.00 |
328.90 |
332.50 |
-10.50 |
15 |
1,138 |
+24 |
Total Volume and Open Interest |
42,622 |
169,385 |
-1,142 |
Soybean Oil(CBOT) |
Sep08 |
080903 |
51.91 |
51.91 |
49.93 |
50.48 |
-1.55 |
7,128 |
4,244 |
-1,800 |
Oct08 |
080903 |
52.47 |
52.70 |
50.08 |
50.72 |
-1.57 |
12,096 |
31,865 |
-1,103 |
Dec08 |
080903 |
52.86 |
53.24 |
50.55 |
51.24 |
-1.59 |
33,262 |
138,604 |
+1,595 |
Jan09 |
080903 |
52.68 |
52.73 |
51.18 |
51.77 |
-1.58 |
3,383 |
20,055 |
-28 |
Mar09 |
080903 |
53.27 |
53.32 |
51.73 |
52.37 |
-1.58 |
2,321 |
16,884 |
+767 |
May09 |
080903 |
53.40 |
53.70 |
52.31 |
52.74 |
-1.61 |
1,315 |
9,047 |
+484 |
Jul09 |
080903 |
54.09 |
54.09 |
52.67 |
53.09 |
-1.63 |
1,238 |
11,741 |
+660 |
Aug09 |
080903 |
53.33 |
53.35 |
53.05 |
53.27 |
-1.63 |
28 |
1,234 |
+0 |
Sep09 |
080903 |
53.31 |
55.45 |
53.23 |
53.35 |
-1.68 |
125 |
1,042 |
+63 |
Oct09 |
080903 |
53.12 |
53.50 |
53.12 |
53.30 |
-1.65 |
77 |
1,195 |
+35 |
Total Volume and Open Interest |
62,425 |
253,415 |
+1,291 |
Canola(WCE) |
Nov08 |
080903 |
539.0 |
542.0 |
522.1 |
534.9 |
-7.4 |
3,499 |
53,683 |
-212 |
Jan09 |
080903 |
550.0 |
551.0 |
534.0 |
545.8 |
-6.9 |
456 |
17,985 |
+366 |
Mar09 |
080903 |
561.0 |
562.0 |
544.2 |
556.0 |
-6.6 |
75 |
3,657 |
-42 |
May09 |
080903 |
573.0 |
573.0 |
554.9 |
566.3 |
-6.4 |
99 |
2,091 |
+24 |
Jul09 |
080903 |
569.5 |
578.2 |
564.9 |
576.1 |
-5.1 |
17 |
2,154 |
+8 |
Total Volume and Open Interest |
4,159 |
83,460 |
+144 |
Corn(CBOT) |
Sep08 |
080903 |
559.00 |
559.00 |
534.00 |
546.50 |
-6.50 |
16,671 |
15,053 |
-4,430 |
Dec08 |
080903 |
572.00 |
576.75 |
550.00 |
562.25 |
-7.00 |
133,737 |
596,518 |
-952 |
Mar09 |
080903 |
590.50 |
595.75 |
568.75 |
581.00 |
-7.00 |
16,609 |
180,351 |
+243 |
May09 |
080903 |
605.00 |
605.75 |
582.25 |
593.00 |
-7.25 |
2,983 |
34,482 |
+294 |
Jul09 |
080903 |
612.00 |
617.00 |
591.50 |
602.75 |
-7.25 |
4,014 |
85,875 |
+243 |
Sep09 |
080903 |
608.00 |
608.00 |
594.50 |
600.25 |
-8.25 |
897 |
17,112 |
+158 |
Dec09 |
080903 |
608.00 |
611.75 |
589.50 |
597.75 |
-8.25 |
6,931 |
101,526 |
+2 |
Mar10 |
080903 |
616.75 |
616.75 |
604.50 |
609.25 |
-7.75 |
495 |
5,101 |
+56 |
May10 |
080903 |
614.75 |
622.00 |
614.75 |
614.75 |
-7.25 |
14 |
279 |
+1 |
Jul10 |
080903 |
619.00 |
626.00 |
616.25 |
618.25 |
-7.75 |
54 |
1,766 |
+8 |
Total Volume and Open Interest |
182,627 |
1,065,835 |
-4,371 |
Wheat(CBOT) |
Sep08 |
080903 |
744.00 |
756.50 |
740.00 |
752.25 |
+8.00 |
8,856 |
5,186 |
-2,893 |
Dec08 |
080903 |
768.50 |
781.00 |
758.25 |
774.75 |
+8.00 |
70,831 |
188,197 |
-2,895 |
Mar09 |
080903 |
790.75 |
804.00 |
783.00 |
798.50 |
+7.75 |
10,622 |
39,624 |
+640 |
May09 |
080903 |
800.00 |
818.25 |
797.75 |
813.25 |
+8.25 |
1,131 |
5,497 |
-22 |
Jul09 |
080903 |
824.50 |
831.50 |
810.50 |
825.00 |
+6.25 |
5,424 |
37,839 |
-636 |
Sep09 |
080903 |
825.00 |
846.75 |
825.00 |
841.00 |
+6.75 |
422 |
1,265 |
-47 |
Total Volume and Open Interest |
99,795 |
299,301 |
-6,291 |
Wheat(KCBT) |
Sep08 |
080903 |
790.00 |
801.00 |
785.00 |
799.00 |
+6.25 |
4,996 |
2,533 |
-2,630 |
Dec08 |
080903 |
811.00 |
821.00 |
804.00 |
819.00 |
+7.75 |
18,641 |
57,677 |
+2,234 |
Mar09 |
080903 |
831.75 |
842.25 |
826.00 |
840.25 |
+8.50 |
1,939 |
12,101 |
+365 |
May09 |
080903 |
839.75 |
855.00 |
839.50 |
851.00 |
+9.75 |
278 |
2,007 |
+128 |
Jul09 |
080903 |
842.25 |
854.50 |
835.75 |
851.00 |
+9.75 |
1,610 |
14,608 |
+247 |
Sep09 |
080903 |
848.00 |
861.50 |
846.00 |
858.00 |
+10.00 |
124 |
993 |
+33 |
Total Volume and Open Interest |
27,784 |
93,034 |
+438 |
Wheat(MGE) |
Sep08 |
080903 |
821.75 |
835.00 |
818.00 |
835.00 |
+11.00 |
238 |
182 |
-152 |
Dec08 |
080903 |
840.50 |
848.50 |
830.00 |
844.50 |
+4.25 |
5,314 |
22,607 |
+819 |
Mar09 |
080903 |
855.00 |
863.50 |
845.00 |
860.00 |
+5.00 |
1,945 |
8,364 |
+797 |
May09 |
080903 |
860.00 |
869.50 |
855.00 |
867.00 |
+6.00 |
1,056 |
2,436 |
+261 |
Jul09 |
080903 |
860.00 |
871.50 |
858.25 |
867.00 |
+6.00 |
436 |
644 |
+25 |
Total Volume and Open Interest |
10,293 |
38,469 |
+2,142 |
Oats(CBOT) |
Sep08 |
080903 |
337.00 |
344.00 |
337.00 |
337.00 |
-7.00 |
4 |
51 |
-18 |
Dec08 |
080903 |
359.75 |
374.00 |
347.00 |
352.00 |
-8.00 |
813 |
10,631 |
+148 |
Mar09 |
080903 |
383.75 |
386.50 |
364.00 |
369.50 |
-8.00 |
45 |
2,140 |
+2 |
May09 |
080903 |
395.50 |
401.00 |
381.50 |
381.50 |
-8.00 |
11 |
1,041 |
+4 |
Total Volume and Open Interest |
881 |
14,594 |
+141 |
Rough Rice(CBOT) |
Sep08 |
080903 |
18.28 |
18.55 |
18.24 |
18.44 |
+0.29 |
48 |
1,452 |
-49 |
Nov08 |
080903 |
18.39 |
18.79 |
18.26 |
18.69 |
+0.34 |
493 |
7,775 |
+0 |
Jan09 |
080903 |
18.61 |
19.06 |
18.60 |
18.99 |
+0.33 |
73 |
919 |
-23 |
Mar09 |
080903 |
18.91 |
19.29 |
18.89 |
19.29 |
+0.34 |
9 |
530 |
+0 |
Total Volume and Open Interest |
645 |
11,173 |
-72 |
Live Cattle(CME) |
Oct08 |
080903 |
103.700 |
103.885 |
103.000 |
103.150 |
-0.600 |
18,444 |
129,406 |
-2,224 |
Dec08 |
080903 |
105.950 |
106.100 |
105.250 |
105.480 |
-0.620 |
12,725 |
75,597 |
+1,120 |
Feb09 |
080903 |
106.500 |
106.550 |
105.600 |
105.830 |
-0.920 |
5,693 |
37,079 |
+2,154 |
Apr09 |
080903 |
107.000 |
107.000 |
106.350 |
106.600 |
-0.685 |
1,818 |
20,797 |
+506 |
Jun09 |
080903 |
104.000 |
104.000 |
103.200 |
103.250 |
-0.650 |
493 |
8,786 |
+17 |
Aug09 |
080903 |
105.535 |
105.535 |
105.300 |
105.500 |
-0.650 |
20 |
1,943 |
+2 |
Total Volume and Open Interest |
39,237 |
275,173 |
+1,573 |
Feeder Cattle(CME) |
Sep08 |
080903 |
111.800 |
111.800 |
110.035 |
110.550 |
-1.235 |
726 |
5,803 |
-168 |
Oct08 |
080903 |
111.830 |
111.830 |
109.900 |
110.285 |
-1.445 |
1,934 |
13,589 |
+316 |
Nov08 |
080903 |
111.300 |
111.400 |
109.650 |
110.050 |
-1.235 |
802 |
6,679 |
-71 |
Jan09 |
080903 |
110.900 |
110.900 |
109.300 |
109.650 |
-1.050 |
275 |
2,347 |
+18 |
Mar09 |
080903 |
110.850 |
110.850 |
109.800 |
109.950 |
-0.850 |
25 |
715 |
+13 |
Apr09 |
080903 |
110.700 |
110.850 |
109.800 |
109.800 |
-1.000 |
3 |
392 |
+0 |
May09 |
080903 |
111.000 |
111.000 |
110.300 |
110.700 |
-0.500 |
19 |
500 |
+0 |
Total Volume and Open Interest |
3,785 |
30,026 |
+109 |
Lean Hogs(CME) |
Oct08 |
080903 |
69.750 |
69.900 |
68.600 |
68.650 |
-0.900 |
13,358 |
73,882 |
-616 |
Dec08 |
080903 |
70.050 |
70.450 |
68.700 |
68.750 |
-1.200 |
11,285 |
77,650 |
-303 |
Feb09 |
080903 |
77.135 |
77.400 |
76.500 |
76.800 |
-0.200 |
4,425 |
30,582 |
+924 |
Apr09 |
080903 |
82.250 |
82.300 |
81.450 |
82.100 |
-0.150 |
1,907 |
22,228 |
+541 |
May09 |
080903 |
86.400 |
87.100 |
86.400 |
86.950 |
-0.300 |
4 |
1,027 |
-1 |
Jun09 |
080903 |
90.250 |
90.500 |
89.450 |
90.450 |
+0.100 |
418 |
15,709 |
-80 |
Jul09 |
080903 |
88.750 |
88.980 |
88.200 |
88.900 |
-0.100 |
54 |
1,397 |
+5 |
Aug09 |
080903 |
85.500 |
85.900 |
85.100 |
85.785 |
+0.785 |
21 |
1,041 |
+15 |
Total Volume and Open Interest |
31,472 |
223,941 |
+484 |
Class III Milk(CME) |
Sep08 |
080903 |
15.78 |
15.80 |
15.63 |
15.73 |
-0.03 |
175 |
5,744 |
-37 |
Oct08 |
080903 |
16.10 |
16.25 |
15.88 |
16.01 |
-0.07 |
236 |
4,646 |
+14 |
Nov08 |
080903 |
16.40 |
16.45 |
16.12 |
16.16 |
-0.24 |
135 |
4,083 |
+43 |
Dec08 |
080903 |
16.55 |
16.55 |
16.20 |
16.23 |
-0.33 |
143 |
4,332 |
+54 |
Jan09 |
080903 |
16.40 |
16.48 |
16.09 |
16.13 |
-0.32 |
53 |
2,294 |
+24 |
Total Volume and Open Interest |
1,255 |
39,761 |
+132 |
Cocoa(ICE) |
Sep08 |
080903 |
2667 |
2701 |
2648 |
2671 |
+4 |
10 |
22 |
-7 |
Dec08 |
080903 |
2683 |
2721 |
2627 |
2678 |
+14 |
17,263 |
76,739 |
-3,415 |
Mar09 |
080903 |
2666 |
2708 |
2629 |
2674 |
+11 |
2,116 |
27,819 |
-295 |
May09 |
080903 |
2624 |
2679 |
2624 |
2666 |
+8 |
312 |
9,765 |
+60 |
Jul09 |
080903 |
2670 |
2672 |
2661 |
2661 |
+5 |
54 |
4,603 |
+23 |
Sep09 |
080903 |
2670 |
2672 |
2658 |
2658 |
+6 |
5 |
2,808 |
+0 |
Dec09 |
080903 |
2645 |
2667 |
2645 |
2667 |
+5 |
0 |
6,726 |
+0 |
Total Volume and Open Interest |
19,760 |
132,442 |
-3,634 |
Coffee "C"(ICE) |
Sep08 |
080903 |
141.00 |
141.30 |
139.90 |
139.90 |
-0.65 |
102 |
296 |
-105 |
Dec08 |
080903 |
144.75 |
145.50 |
142.50 |
143.40 |
-1.05 |
13,684 |
99,389 |
-1,803 |
Mar09 |
080903 |
148.50 |
148.90 |
146.30 |
147.10 |
-1.10 |
2,389 |
17,033 |
+634 |
May09 |
080903 |
149.60 |
150.35 |
149.50 |
149.50 |
-1.05 |
325 |
4,540 |
-252 |
Jul09 |
080903 |
152.60 |
152.60 |
151.80 |
151.80 |
-1.05 |
28 |
1,545 |
-28 |
Sep09 |
080903 |
155.50 |
155.50 |
154.00 |
154.00 |
-1.05 |
15 |
1,630 |
+1 |
Total Volume and Open Interest |
16,636 |
127,113 |
-1,547 |
Orange Juice(ICE) |
Sep08 |
080903 |
102.10 |
102.15 |
101.65 |
102.15 |
-0.05 |
156 |
1,832 |
-273 |
Nov08 |
080903 |
105.75 |
108.35 |
105.75 |
106.20 |
unch |
2,687 |
20,057 |
-35 |
Jan09 |
080903 |
109.35 |
110.75 |
109.35 |
109.75 |
unch |
371 |
2,952 |
+204 |
Mar09 |
080903 |
113.85 |
113.85 |
113.05 |
113.45 |
+0.05 |
205 |
3,749 |
+53 |
May09 |
080903 |
117.25 |
117.30 |
116.40 |
117.30 |
+0.25 |
122 |
885 |
+69 |
Jul09 |
080903 |
120.25 |
120.30 |
120.25 |
120.30 |
+0.25 |
20 |
98 |
+20 |
Total Volume and Open Interest |
3,561 |
29,595 |
+38 |
Sugar #11(ICE) |
Oct08 |
080903 |
12.75 |
12.75 |
12.50 |
12.51 |
-0.20 |
63,584 |
272,817 |
-11,226 |
Mar09 |
080903 |
14.53 |
14.56 |
14.34 |
14.35 |
-0.20 |
36,686 |
228,625 |
+8,953 |
May09 |
080903 |
14.77 |
14.79 |
14.60 |
14.60 |
-0.20 |
8,010 |
86,289 |
+1,887 |
Jul09 |
080903 |
14.70 |
14.85 |
14.64 |
14.64 |
-0.20 |
4,408 |
86,054 |
-109 |
Oct09 |
080903 |
15.00 |
15.07 |
14.86 |
14.86 |
-0.22 |
1,754 |
67,054 |
-131 |
Total Volume and Open Interest |
116,421 |
821,014 |
-163 |
London Cocoa(LCE) |
Sep08 |
080903 |
1541 |
1569 |
1530 |
1556 |
+10 |
1,498 |
37,230 |
-493 |
Dec08 |
080903 |
1552 |
1585 |
1541 |
1563 |
+6 |
9,488 |
73,137 |
-527 |
Mar09 |
080903 |
1546 |
1580 |
1544 |
1565 |
+9 |
2,572 |
46,148 |
-1,168 |
May09 |
080903 |
1544 |
1570 |
1544 |
1558 |
+9 |
250 |
20,947 |
-67 |
Jul09 |
080903 |
1546 |
1561 |
1545 |
1561 |
+8 |
102 |
8,227 |
+12 |
Sep09 |
080903 |
1545 |
1569 |
1544 |
1561 |
+8 |
6 |
5,239 |
+0 |
Dec09 |
080903 |
1563 |
1563 |
1563 |
1563 |
+8 |
0 |
2,058 |
+0 |
Total Volume and Open Interest |
10,586 |
199,283 |
+609 |
London Sugar(LCE) |
Oct08 |
080903 |
395.20 |
395.90 |
386.30 |
386.90 |
-10.60 |
10,514 |
18,249 |
-2,654 |
Dec08 |
080903 |
393.00 |
395.70 |
387.00 |
387.80 |
-8.40 |
4,179 |
16,565 |
+482 |
Mar09 |
080903 |
406.00 |
407.00 |
400.00 |
400.80 |
-8.20 |
2,490 |
19,288 |
+169 |
May09 |
080903 |
407.10 |
410.40 |
403.50 |
404.30 |
-7.30 |
811 |
4,939 |
+190 |
Aug09 |
080903 |
410.10 |
414.00 |
405.90 |
405.90 |
-6.70 |
385 |
5,362 |
+152 |
Total Volume and Open Interest |
18,418 |
68,203 |
-1,669 |
Cotton(ICE) |
Oct08 |
080903 |
67.91 |
68.10 |
66.90 |
67.19 |
-0.72 |
191 |
4,285 |
-37 |
Dec08 |
080903 |
70.18 |
70.33 |
69.30 |
69.69 |
-0.49 |
13,511 |
152,708 |
-1,439 |
Mar09 |
080903 |
74.21 |
74.75 |
73.75 |
74.13 |
-0.63 |
2,667 |
36,873 |
+1,842 |
May09 |
080903 |
76.25 |
76.70 |
75.91 |
76.28 |
-0.50 |
102 |
4,349 |
+485 |
Jul09 |
080903 |
78.00 |
78.46 |
78.00 |
78.46 |
-0.39 |
133 |
7,455 |
+107 |
Oct09 |
080903 |
81.10 |
81.10 |
81.10 |
81.10 |
+0.43 |
0 |
116 |
+0 |
Total Volume and Open Interest |
16,864 |
215,379 |
+1,038 |
Lumber(CME) |
Sep08 |
080903 |
255.0 |
255.0 |
248.9 |
252.8 |
-0.2 |
274 |
1,229 |
-73 |
Nov08 |
080903 |
239.9 |
241.0 |
238.2 |
240.7 |
+1.8 |
724 |
8,614 |
-72 |
Jan09 |
080903 |
253.6 |
256.6 |
252.4 |
255.4 |
+1.1 |
134 |
2,412 |
+48 |
Mar09 |
080903 |
259.6 |
264.0 |
258.6 |
264.0 |
+4.3 |
33 |
459 |
-9 |
Total Volume and Open Interest |
1,170 |
12,831 |
-105 |
Crude Oil(NYM) |
Oct08 |
080903 |
110.24 |
110.30 |
107.22 |
109.35 |
-0.36 |
389,706 |
303,965 |
+18,414 |
Nov08 |
080903 |
110.80 |
110.80 |
107.84 |
109.87 |
-0.43 |
114,042 |
129,410 |
+14,877 |
Dec08 |
080903 |
111.26 |
111.29 |
108.50 |
110.45 |
-0.52 |
90,232 |
187,317 |
+5,001 |
Jan09 |
080903 |
111.55 |
111.55 |
109.45 |
110.97 |
-0.58 |
20,315 |
41,469 |
+1,506 |
Feb09 |
080903 |
111.95 |
111.95 |
110.25 |
111.46 |
-0.65 |
10,479 |
18,565 |
+543 |
Mar09 |
080903 |
112.06 |
112.06 |
110.49 |
111.88 |
-0.71 |
7,199 |
19,205 |
+1,335 |
Apr09 |
080903 |
110.95 |
112.24 |
110.95 |
112.24 |
-0.77 |
3,835 |
15,538 |
+814 |
May09 |
080903 |
112.52 |
112.52 |
112.52 |
112.52 |
-0.84 |
3,212 |
17,055 |
+107 |
Jun09 |
080903 |
111.40 |
112.82 |
111.40 |
112.74 |
-0.88 |
7,006 |
60,809 |
+1,768 |
Jul09 |
080903 |
112.86 |
113.00 |
112.86 |
112.96 |
-0.88 |
492 |
18,575 |
+31 |
Aug09 |
080903 |
113.14 |
113.14 |
113.14 |
113.14 |
-0.88 |
189 |
10,223 |
+13 |
Sep09 |
080903 |
112.70 |
113.27 |
112.70 |
113.27 |
-0.88 |
233 |
12,841 |
-77 |
Oct09 |
080903 |
113.37 |
113.37 |
113.37 |
113.37 |
-0.88 |
159 |
7,292 |
-36 |
Nov09 |
080903 |
113.45 |
113.45 |
113.45 |
113.45 |
-0.87 |
216 |
5,025 |
+10 |
Dec09 |
080903 |
114.23 |
114.23 |
112.12 |
113.51 |
-0.86 |
20,874 |
115,315 |
-464 |
Jan10 |
080903 |
113.58 |
113.58 |
113.58 |
113.58 |
-0.85 |
2 |
11,642 |
+0 |
Total Volume and Open Interest |
684,520 |
1,226,876 |
+43,959 |
e-miNY Crude Oil(NYM) |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080903 |
110.200 |
110.250 |
107.175 |
109.350 |
-0.350 |
37,083 |
10,283 |
+2,303 |
Nov08 |
080903 |
110.725 |
110.725 |
107.900 |
109.875 |
-0.425 |
1,560 |
1,069 |
+213 |
Dec08 |
080903 |
111.350 |
111.350 |
108.500 |
110.450 |
-0.525 |
503 |
838 |
+146 |
Jan09 |
080903 |
110.100 |
110.975 |
110.100 |
110.975 |
-0.575 |
13 |
17 |
+1 |
Feb09 |
080903 |
111.450 |
111.450 |
111.450 |
111.450 |
-0.650 |
0 |
3 |
+0 |
Mar09 |
080903 |
111.875 |
111.875 |
111.875 |
111.875 |
-0.725 |
1 |
2 |
+0 |
Apr09 |
080903 |
112.250 |
112.250 |
112.250 |
112.250 |
-0.750 |
|
|
|
May09 |
080903 |
112.525 |
112.525 |
112.525 |
112.525 |
-0.825 |
|
|
|
Jun09 |
080903 |
112.750 |
112.750 |
112.750 |
112.750 |
-0.875 |
0 |
1 |
+0 |
Total Volume and Open Interest |
39,162 |
12,304 |
+2,665 |
Heating Oil(NYM) |
Oct08 |
080903 |
310.29 |
310.36 |
302.05 |
307.88 |
+0.52 |
52,236 |
56,535 |
-306 |
Nov08 |
080903 |
312.22 |
312.22 |
304.81 |
310.38 |
+0.12 |
13,904 |
27,146 |
+1,480 |
Dec08 |
080903 |
309.44 |
314.90 |
307.70 |
312.88 |
-0.28 |
13,170 |
25,925 |
+1,442 |
Jan09 |
080903 |
312.40 |
316.02 |
310.89 |
315.63 |
-0.48 |
5,520 |
18,213 |
+322 |
Feb09 |
080903 |
314.50 |
319.61 |
312.99 |
317.53 |
-0.53 |
1,770 |
7,521 |
-56 |
Mar09 |
080903 |
314.70 |
322.00 |
313.44 |
317.88 |
-0.48 |
1,839 |
8,405 |
-235 |
Apr09 |
080903 |
313.10 |
321.02 |
312.06 |
316.63 |
-0.43 |
642 |
4,186 |
+189 |
May09 |
080903 |
313.80 |
315.89 |
311.10 |
315.28 |
-0.48 |
581 |
3,459 |
+38 |
Jun09 |
080903 |
311.50 |
319.40 |
311.50 |
314.68 |
-0.68 |
2,120 |
21,857 |
-157 |
Jul09 |
080903 |
311.10 |
319.50 |
311.10 |
315.53 |
-0.83 |
88 |
3,077 |
+390 |
Aug09 |
080903 |
312.78 |
320.65 |
312.78 |
316.73 |
-0.88 |
570 |
1,645 |
-198 |
Sep09 |
080903 |
316.33 |
318.78 |
316.33 |
318.78 |
-0.88 |
59 |
1,543 |
+401 |
Total Volume and Open Interest |
93,729 |
212,209 |
+2,844 |
Gasoline(NYMEX) |
Oct08 |
080903 |
274.28 |
277.17 |
268.22 |
276.68 |
+3.31 |
57,278 |
79,116 |
+1,412 |
Nov08 |
080903 |
270.32 |
270.64 |
263.83 |
270.38 |
+0.71 |
23,665 |
34,023 |
+728 |
Dec08 |
080903 |
266.21 |
269.50 |
263.94 |
269.43 |
-0.39 |
14,809 |
33,013 |
-256 |
Jan09 |
080903 |
267.70 |
271.23 |
266.76 |
271.23 |
-0.69 |
2,579 |
14,898 |
+1,140 |
Feb09 |
080903 |
270.32 |
274.00 |
270.32 |
273.33 |
-0.94 |
805 |
6,905 |
-183 |
Mar09 |
080903 |
273.47 |
276.13 |
273.47 |
276.13 |
-1.04 |
492 |
3,962 |
-45 |
Apr09 |
080903 |
290.30 |
292.18 |
289.37 |
292.18 |
-0.89 |
256 |
8,961 |
+98 |
May09 |
080903 |
290.25 |
293.48 |
290.25 |
293.48 |
-0.84 |
339 |
4,529 |
+48 |
Jun09 |
080903 |
291.00 |
293.78 |
290.27 |
293.78 |
-0.79 |
61 |
5,352 |
+31 |
Jul09 |
080903 |
290.50 |
293.18 |
290.50 |
293.18 |
-0.74 |
26 |
771 |
+25 |
Total Volume and Open Interest |
100,759 |
207,035 |
+3,272 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080903 |
276.68 |
276.68 |
276.68 |
276.68 |
+3.31 |
|
|
|
Nov08 |
080903 |
270.38 |
270.38 |
270.38 |
270.38 |
+0.71 |
|
|
|
Dec08 |
080903 |
269.43 |
269.43 |
269.43 |
269.43 |
-0.39 |
|
|
|
Jan09 |
080903 |
271.23 |
271.23 |
271.23 |
271.23 |
-0.69 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080903 |
7.165 |
7.300 |
7.028 |
7.264 |
+0.003 |
109,196 |
144,053 |
+2,584 |
Nov08 |
080903 |
7.625 |
7.759 |
7.479 |
7.724 |
+0.005 |
27,726 |
87,899 |
+3,368 |
Dec08 |
080903 |
8.070 |
8.210 |
7.945 |
8.186 |
+0.009 |
16,617 |
62,920 |
+1,412 |
Jan09 |
080903 |
8.335 |
8.470 |
8.187 |
8.426 |
+0.005 |
14,197 |
76,403 |
+3,094 |
Feb09 |
080903 |
8.350 |
8.500 |
8.220 |
8.463 |
+0.002 |
2,334 |
26,957 |
+229 |
Mar09 |
080903 |
8.220 |
8.377 |
8.090 |
8.326 |
unch |
7,030 |
68,162 |
+468 |
Apr09 |
080903 |
8.040 |
8.163 |
7.911 |
8.096 |
-0.010 |
7,274 |
62,957 |
-870 |
May09 |
080903 |
8.130 |
8.150 |
7.956 |
8.121 |
-0.010 |
2,225 |
45,758 |
+160 |
Jun09 |
080903 |
8.220 |
8.238 |
8.060 |
8.219 |
-0.012 |
869 |
18,176 |
-45 |
Jul09 |
080903 |
8.320 |
8.380 |
8.170 |
8.331 |
-0.015 |
632 |
17,043 |
-89 |
Aug09 |
080903 |
8.390 |
8.491 |
8.250 |
8.411 |
-0.015 |
474 |
18,087 |
+205 |
Sep09 |
080903 |
8.450 |
8.494 |
8.294 |
8.446 |
-0.015 |
641 |
15,677 |
+32 |
Oct09 |
080903 |
8.510 |
8.570 |
8.370 |
8.531 |
-0.015 |
1,467 |
31,682 |
-27 |
Nov09 |
080903 |
8.850 |
8.915 |
8.725 |
8.876 |
-0.010 |
283 |
16,204 |
+14 |
Dec09 |
080903 |
9.210 |
9.269 |
9.094 |
9.236 |
-0.010 |
139 |
25,685 |
+72 |
Jan10 |
080903 |
9.445 |
9.520 |
9.330 |
9.476 |
-0.010 |
347 |
15,816 |
+150 |
Total Volume and Open Interest |
193,625 |
930,563 |
+11,134 |
Brent Crude Oil(ICE) |
Oct08 |
080903 |
108.33 |
108.40 |
106.17 |
108.06 |
-0.28 |
56,485 |
84,941 |
-2,082 |
Nov08 |
080903 |
109.80 |
109.80 |
107.70 |
109.43 |
-0.40 |
30,327 |
114,177 |
+1,038 |
Dec08 |
080903 |
110.60 |
111.00 |
108.99 |
110.61 |
-0.54 |
15,977 |
81,354 |
+3,521 |
Jan09 |
080903 |
111.92 |
111.92 |
110.08 |
111.56 |
-0.66 |
5,460 |
34,204 |
+2,967 |
Feb09 |
080903 |
111.50 |
112.46 |
110.97 |
112.36 |
-0.75 |
2,449 |
21,548 |
-1,780 |
Mar09 |
080903 |
112.20 |
113.11 |
111.70 |
113.01 |
-0.81 |
1,806 |
15,878 |
+856 |
Apr09 |
080903 |
113.34 |
113.65 |
112.30 |
113.57 |
-0.84 |
1,083 |
17,617 |
+749 |
May09 |
080903 |
113.76 |
114.01 |
112.73 |
113.96 |
-0.87 |
565 |
14,187 |
+189 |
Jun09 |
080903 |
113.21 |
114.28 |
113.07 |
114.23 |
-0.90 |
893 |
30,838 |
-329 |
Jul09 |
080903 |
114.55 |
114.55 |
114.55 |
114.55 |
-0.91 |
70 |
8,836 |
-130 |
Aug09 |
080903 |
114.81 |
114.81 |
114.81 |
114.81 |
-0.92 |
0 |
4,523 |
+21 |
Sep09 |
080903 |
115.00 |
115.00 |
114.99 |
114.99 |
-0.92 |
0 |
5,888 |
+6 |
Oct09 |
080903 |
115.06 |
115.06 |
115.06 |
115.06 |
-0.90 |
0 |
3,237 |
+308 |
Nov09 |
080903 |
115.08 |
115.08 |
115.08 |
115.08 |
-0.90 |
0 |
5,109 |
+245 |
Total Volume and Open Interest |
117,849 |
556,275 |
+6,267 |
Gas Oil(ICE) |
Sep08 |
080903 |
981.25 |
987.00 |
970.75 |
974.50 |
-4.75 |
24,966 |
46,102 |
-5,058 |
Oct08 |
080903 |
988.00 |
992.50 |
976.25 |
979.25 |
-6.25 |
30,770 |
64,416 |
+223 |
Nov08 |
080903 |
991.75 |
997.75 |
983.00 |
985.00 |
-7.50 |
10,143 |
30,734 |
+1,348 |
Dec08 |
080903 |
997.00 |
1003.00 |
988.50 |
991.00 |
-8.50 |
10,422 |
44,245 |
-2,508 |
Jan09 |
080903 |
1001.25 |
1009.75 |
996.75 |
998.50 |
-8.50 |
2,764 |
33,813 |
+576 |
Feb09 |
080903 |
1008.25 |
1016.50 |
1004.75 |
1005.25 |
-8.75 |
1,043 |
11,902 |
-73 |
Mar09 |
080903 |
1010.25 |
1018.00 |
1009.75 |
1009.75 |
-8.75 |
602 |
11,481 |
-166 |
Apr09 |
080903 |
1012.25 |
1017.25 |
1011.00 |
1011.00 |
-9.00 |
276 |
6,665 |
+408 |
May09 |
080903 |
1014.00 |
1018.75 |
1012.00 |
1012.00 |
-9.25 |
294 |
9,216 |
-18 |
Jun09 |
080903 |
1019.00 |
1022.75 |
1011.25 |
1013.00 |
-9.00 |
499 |
26,217 |
+506 |
Total Volume and Open Interest |
84,506 |
339,723 |
+3,254 |
Ethanol(CBOT) |
Sep08 |
080903 |
2.200 |
2.270 |
2.190 |
2.225 |
-0.010 |
0 |
68 |
+0 |
Oct08 |
080903 |
2.190 |
2.220 |
2.190 |
2.212 |
-0.030 |
63 |
282 |
+18 |
Nov08 |
080903 |
2.200 |
2.205 |
2.200 |
2.205 |
-0.035 |
26 |
254 |
+4 |
Dec08 |
080903 |
2.200 |
2.201 |
2.200 |
2.201 |
-0.049 |
3 |
179 |
+1 |
Jan09 |
080903 |
2.209 |
2.220 |
2.209 |
2.220 |
-0.053 |
0 |
155 |
+0 |
Feb09 |
080903 |
2.220 |
2.220 |
2.200 |
2.200 |
-0.022 |
1 |
119 |
+1 |
Mar09 |
080903 |
2.200 |
2.200 |
2.200 |
2.200 |
-0.022 |
1 |
152 |
+1 |
Apr09 |
080903 |
2.200 |
2.200 |
2.200 |
2.200 |
-0.022 |
1 |
174 |
+1 |
Total Volume and Open Interest |
181 |
2,399 |
-48 |
WTI Crude Oil(ICE) |
Oct08 |
080903 |
109.61 |
109.84 |
107.25 |
109.35 |
-0.36 |
28,602 |
76,472 |
-2,385 |
Nov08 |
080903 |
109.78 |
110.09 |
107.86 |
109.87 |
-0.43 |
11,338 |
48,775 |
-1,096 |
Dec08 |
080903 |
110.56 |
110.82 |
108.55 |
110.45 |
-0.52 |
5,496 |
96,068 |
+662 |
Jan09 |
080903 |
111.15 |
111.42 |
109.58 |
110.97 |
-0.58 |
656 |
16,765 |
+560 |
Feb09 |
080903 |
110.57 |
111.60 |
110.14 |
111.46 |
-0.65 |
98 |
8,808 |
+82 |
Mar09 |
080903 |
111.11 |
112.05 |
111.05 |
111.88 |
-0.71 |
21 |
7,361 |
+667 |
Apr09 |
080903 |
111.01 |
112.24 |
111.01 |
112.24 |
-0.77 |
3 |
8,473 |
+224 |
May09 |
080903 |
111.36 |
112.52 |
111.36 |
112.52 |
-0.84 |
16 |
5,219 |
+122 |
Jun09 |
080903 |
111.71 |
112.76 |
111.62 |
112.74 |
-0.88 |
480 |
26,146 |
+584 |
Jul09 |
080903 |
112.96 |
112.96 |
112.96 |
112.96 |
-0.88 |
0 |
2,254 |
+0 |
Aug09 |
080903 |
113.14 |
113.14 |
113.14 |
113.14 |
-0.88 |
0 |
1,931 |
+0 |
Sep09 |
080903 |
113.27 |
113.27 |
113.27 |
113.27 |
-0.88 |
0 |
5,507 |
+0 |
Oct09 |
080903 |
113.37 |
113.37 |
113.37 |
113.37 |
-0.88 |
0 |
1,318 |
+0 |
Nov09 |
080903 |
113.45 |
113.45 |
113.45 |
113.45 |
-0.87 |
0 |
4,516 |
+0 |
Dec09 |
080903 |
113.01 |
113.54 |
112.24 |
113.51 |
-0.86 |
670 |
71,755 |
-1,034 |
Jan10 |
080903 |
113.58 |
113.58 |
113.58 |
113.58 |
-0.85 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
47,561 |
500,913 |
-854 |
US Dollar Index(ICE) |
Sep08 |
080903 |
78.245 |
78.730 |
78.085 |
78.165 |
+0.025 |
7,754 |
45,728 |
+1,809 |
Dec08 |
080903 |
78.650 |
79.140 |
78.520 |
78.595 |
+0.025 |
1,871 |
3,514 |
+884 |
Mar09 |
080903 |
79.510 |
79.510 |
79.055 |
79.055 |
+0.095 |
1 |
100 |
+0 |
Total Volume and Open Interest |
9,626 |
49,395 |
+2,693 |
Australian Dollar(CME) |
Sep08 |
080903 |
83.58 |
83.91 |
82.20 |
83.38 |
-0.23 |
87,727 |
80,473 |
+474 |
Dec08 |
080903 |
82.73 |
83.03 |
81.35 |
82.51 |
-0.21 |
1,472 |
3,790 |
+282 |
Mar09 |
080903 |
82.01 |
82.09 |
80.76 |
81.74 |
-0.20 |
7 |
388 |
+0 |
Total Volume and Open Interest |
89,207 |
84,673 |
+756 |
British Pound(CME) |
Sep08 |
080903 |
178.18 |
178.26 |
176.50 |
177.40 |
-0.66 |
139,545 |
111,803 |
-2,152 |
Dec08 |
080903 |
176.87 |
177.10 |
175.40 |
176.28 |
-0.65 |
5,463 |
6,614 |
+2,741 |
Mar09 |
080903 |
175.00 |
175.85 |
174.57 |
175.21 |
-0.64 |
2 |
1,100 |
-2 |
Total Volume and Open Interest |
145,010 |
120,499 |
+587 |
Canadian Dollar(CME) |
Sep08 |
080903 |
93.69 |
94.53 |
92.76 |
94.22 |
+0.64 |
73,513 |
103,655 |
+2,647 |
Dec08 |
080903 |
93.64 |
94.43 |
92.70 |
94.13 |
+0.62 |
4,505 |
12,426 |
+2,462 |
Mar09 |
080903 |
94.13 |
94.28 |
92.89 |
94.13 |
+0.60 |
38 |
1,479 |
+6 |
Jun09 |
080903 |
94.16 |
94.20 |
93.09 |
94.16 |
+0.59 |
14 |
1,413 |
+11 |
Total Volume and Open Interest |
78,601 |
122,277 |
+5,494 |
Japanese Yen(CME) |
Sep08 |
080903 |
92.11 |
92.61 |
91.72 |
92.48 |
+0.36 |
195,794 |
176,290 |
-2,988 |
Dec08 |
080903 |
92.65 |
93.08 |
92.22 |
92.96 |
+0.36 |
2,817 |
25,561 |
+1,695 |
Mar09 |
080903 |
93.51 |
93.51 |
93.01 |
93.51 |
+0.36 |
7 |
555 |
+7 |
Total Volume and Open Interest |
198,618 |
205,813 |
-1,286 |
Swiss Franc(CME) |
Sep08 |
080903 |
90.40 |
90.57 |
89.52 |
90.45 |
+0.05 |
97,151 |
61,377 |
+62 |
Dec08 |
080903 |
90.44 |
90.65 |
89.62 |
90.54 |
+0.06 |
712 |
2,146 |
+139 |
Mar09 |
080903 |
90.65 |
90.65 |
89.96 |
90.65 |
+0.06 |
0 |
265 |
+0 |
Total Volume and Open Interest |
97,863 |
64,084 |
+201 |
EuroFX(CME) |
Sep08 |
080903 |
145.07 |
145.24 |
143.74 |
144.81 |
-0.23 |
342,906 |
153,077 |
+1,190 |
Dec08 |
080903 |
144.37 |
144.54 |
143.08 |
144.13 |
-0.23 |
6,284 |
9,268 |
+1,367 |
Mar09 |
080903 |
142.50 |
143.70 |
142.50 |
143.47 |
-0.23 |
5 |
625 |
+0 |
Total Volume and Open Interest |
349,199 |
163,458 |
+2,556 |
Mexican Peso(CME) |
Sep08 |
080903 |
962.5 |
963.0 |
958.0 |
959.8 |
-2.8 |
24,444 |
85,547 |
-2,528 |
Oct08 |
080903 |
954.2 |
957.0 |
954.2 |
954.2 |
-2.8 |
|
|
|
Total Volume and Open Interest |
24,522 |
104,660 |
-2,552 |
Brazilian Real(CME) |
Oct08 |
080903 |
592.20 |
597.30 |
592.20 |
592.20 |
-5.10 |
0 |
2 |
+0 |
Nov08 |
080903 |
587.60 |
592.70 |
587.60 |
587.60 |
-5.10 |
|
|
|
Dec08 |
080903 |
583.50 |
587.80 |
583.20 |
583.20 |
-5.00 |
108 |
2,187 |
-41 |
Jan09 |
080903 |
578.80 |
583.90 |
578.80 |
578.80 |
-5.10 |
|
|
|
Total Volume and Open Interest |
108 |
2,736 |
-41 |
30-Year T-Bonds(CBOT) |
Sep08 |
080903 |
119~010 |
119~180 |
118~260 |
119~150 |
+0~150 |
76,170 |
124,177 |
-28,463 |
Dec08 |
080903 |
118~050 |
118~220 |
117~300 |
118~190 |
+0~150 |
374,431 |
804,750 |
+43,279 |
Mar09 |
080903 |
117~210 |
117~210 |
117~050 |
117~210 |
+0~160 |
5 |
37 |
+1 |
Total Volume and Open Interest |
450,606 |
928,982 |
+14,817 |
10-Year T-Notes(CBOT) |
Sep08 |
080903 |
117~120 |
117~240 |
117~070 |
117~220 |
+0~095 |
230,741 |
216,007 |
-91,776 |
Dec08 |
080903 |
116~065 |
116~210 |
116~015 |
116~195 |
+0~125 |
1,171,654 |
1,582,930 |
+81,129 |
Mar09 |
080903 |
115~055 |
115~165 |
115~040 |
115~165 |
+0~125 |
|
|
|
Total Volume and Open Interest |
1,402,395 |
1,798,937 |
-10,647 |
5-Year T-Notes(CBOT) |
Sep08 |
080903 |
113~008 |
113~016 |
113~004 |
113~016 |
+0~031 |
128,383 |
0 |
+0 |
Dec08 |
080903 |
112~080 |
112~084 |
112~080 |
112~084 |
+0~031 |
671,679 |
0 |
+0 |
Mar09 |
080903 |
112~057 |
112~057 |
112~026 |
112~057 |
+0~031 |
|
|
|
Total Volume and Open Interest |
898,827 |
1,582,208 |
+16,055 |
2 Year T-Notes(CBOT) |
Sep08 |
080903 |
106~075 |
106~086 |
106~073 |
106~082 |
+0~002 |
77,618 |
185,431 |
-37,025 |
Dec08 |
080903 |
106~035 |
106~048 |
106~033 |
106~045 |
+0~005 |
275,931 |
765,143 |
+20,128 |
Mar09 |
080903 |
106~045 |
106~045 |
106~040 |
106~045 |
+0~005 |
|
|
|
Total Volume and Open Interest |
353,549 |
950,574 |
-16,897 |
Eurodollars(CME) |
Sep08 |
080903 |
97.183 |
97.190 |
97.175 |
97.185 |
unch |
159,406 |
1,387,040 |
-30,373 |
Dec08 |
080903 |
97.065 |
97.070 |
97.030 |
97.055 |
-0.015 |
259,508 |
1,701,086 |
+17,352 |
Mar09 |
080903 |
97.115 |
97.145 |
97.085 |
97.130 |
+0.010 |
369,808 |
1,468,730 |
+13,160 |
Jun09 |
080903 |
97.000 |
97.040 |
96.970 |
97.025 |
+0.025 |
344,740 |
1,225,288 |
+7,638 |
Sep09 |
080903 |
96.795 |
96.855 |
96.765 |
96.840 |
+0.045 |
364,600 |
1,016,743 |
+12,379 |
Dec09 |
080903 |
96.510 |
96.580 |
96.480 |
96.565 |
+0.060 |
244,101 |
854,460 |
+10,050 |
Mar10 |
080903 |
96.300 |
96.390 |
96.280 |
96.380 |
+0.075 |
155,479 |
572,762 |
+7,943 |
Jun10 |
080903 |
96.105 |
96.190 |
96.075 |
96.175 |
+0.075 |
106,479 |
311,776 |
+809 |
Sep10 |
080903 |
95.915 |
96.020 |
95.905 |
96.005 |
+0.075 |
50,201 |
228,171 |
+3,322 |
Dec10 |
080903 |
95.770 |
95.865 |
95.755 |
95.850 |
+0.075 |
44,361 |
200,429 |
-379 |
Mar11 |
080903 |
95.690 |
95.780 |
95.680 |
95.765 |
+0.070 |
34,122 |
162,312 |
-1,943 |
Jun11 |
080903 |
95.615 |
95.695 |
95.605 |
95.680 |
+0.065 |
36,859 |
152,884 |
+5,145 |
Sep11 |
080903 |
95.560 |
95.635 |
95.555 |
95.615 |
+0.055 |
13,465 |
119,875 |
-20 |
Dec11 |
080903 |
95.510 |
95.565 |
95.500 |
95.555 |
+0.050 |
18,301 |
105,360 |
+4,617 |
Mar12 |
080903 |
95.475 |
95.525 |
95.470 |
95.520 |
+0.045 |
6,627 |
105,996 |
-528 |
Jun12 |
080903 |
95.430 |
95.475 |
95.415 |
95.470 |
+0.045 |
14,430 |
77,045 |
+94 |
Sep12 |
080903 |
95.415 |
95.420 |
95.370 |
95.420 |
+0.045 |
5,533 |
58,839 |
-906 |
Dec12 |
080903 |
95.360 |
95.365 |
95.320 |
95.365 |
+0.040 |
6,439 |
75,026 |
-2,034 |
Total Volume and Open Interest |
1,374,735 |
9,986,810 |
+0 |
30 Day Federal Funds(CBOT) |
Sep08 |
080903 |
97.985 |
97.990 |
97.982 |
97.988 |
+0.003 |
4,155 |
74,847 |
-650 |
Oct08 |
080903 |
97.980 |
97.985 |
97.980 |
97.980 |
unch |
5,561 |
115,961 |
+226 |
Nov08 |
080903 |
97.965 |
97.975 |
97.965 |
97.970 |
+0.005 |
7,487 |
144,019 |
-49 |
Dec08 |
080903 |
97.970 |
97.980 |
97.960 |
97.975 |
+0.010 |
6,593 |
73,706 |
+622 |
Jan09 |
080903 |
97.950 |
97.960 |
97.940 |
97.960 |
+0.010 |
3,831 |
37,137 |
+525 |
Feb09 |
080903 |
97.880 |
97.900 |
97.875 |
97.895 |
+0.010 |
3,555 |
29,033 |
+711 |
Total Volume and Open Interest |
32,017 |
500,789 |
+1,472 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080903 |
97.985 |
97.990 |
97.982 |
97.990 |
+0.002 |
3,919 |
74,961 |
-536 |
Oct08 |
080903 |
97.980 |
97.985 |
97.980 |
97.985 |
+0.005 |
5,159 |
115,994 |
+259 |
Nov08 |
080903 |
97.965 |
97.975 |
97.965 |
97.970 |
unch |
7,019 |
144,112 |
+44 |
Dec08 |
080903 |
97.970 |
97.980 |
97.960 |
97.975 |
unch |
6,293 |
73,706 |
+622 |
Jan09 |
080903 |
97.950 |
97.960 |
97.940 |
97.955 |
-0.010 |
3,827 |
37,137 |
+525 |
Feb09 |
080903 |
97.880 |
97.900 |
97.875 |
97.885 |
-0.010 |
3,555 |
29,033 |
+711 |
Total Volume and Open Interest |
30,607 |
495,093 |
-107,050 |
3-Mth Euro-Yen(CME) |
Sep08 |
080903 |
99.155 |
99.160 |
99.155 |
99.160 |
unch |
403 |
7,363 |
+367 |
Dec08 |
080903 |
99.165 |
99.165 |
99.165 |
99.165 |
-0.005 |
123 |
3,077 |
+115 |
Mar09 |
080903 |
99.215 |
99.215 |
99.215 |
99.215 |
+0.005 |
0 |
2,197 |
+294 |
Jun09 |
080903 |
99.185 |
99.195 |
99.185 |
99.185 |
+0.005 |
0 |
486 |
+0 |
Sep09 |
080903 |
99.135 |
99.135 |
99.135 |
99.135 |
+0.005 |
0 |
510 |
+0 |
Dec09 |
080903 |
99.065 |
99.065 |
99.065 |
99.065 |
+0.005 |
0 |
1 |
+0 |
Mar10 |
080903 |
98.955 |
98.955 |
98.955 |
98.955 |
+0.005 |
|
|
|
Jun10 |
080903 |
98.905 |
98.905 |
98.905 |
98.905 |
+0.005 |
|
|
|
Sep10 |
080903 |
98.860 |
98.860 |
98.860 |
98.860 |
+0.005 |
|
|
|
Dec10 |
080903 |
98.955 |
98.955 |
98.955 |
98.955 |
+0.005 |
|
|
|
Total Volume and Open Interest |
526 |
13,634 |
+776 |
3-Mth Euro-Yen(SGX) |
Sep08 |
080903 |
99.15 |
99.15 |
99.15 |
99.15 |
+0.00 |
0 |
21,927 |
+81 |
Dec08 |
080903 |
99.17 |
99.17 |
99.17 |
99.17 |
-0.01 |
860 |
17,789 |
+698 |
Mar09 |
080903 |
99.23 |
99.23 |
99.21 |
99.21 |
0.00 |
719 |
11,014 |
+259 |
Jun09 |
080903 |
99.18 |
99.21 |
99.18 |
99.18 |
0.00 |
18 |
5,620 |
-2 |
Sep09 |
080903 |
99.14 |
99.15 |
99.14 |
99.14 |
+0.01 |
2 |
1,906 |
-20 |
Dec09 |
080903 |
99.07 |
99.07 |
99.07 |
99.07 |
+0.01 |
2 |
525 |
+0 |
Mar10 |
080903 |
98.96 |
98.96 |
98.96 |
98.96 |
+0.01 |
0 |
450 |
+0 |
Jun10 |
080903 |
98.92 |
98.93 |
98.90 |
98.90 |
+0.00 |
0 |
450 |
+0 |
Total Volume and Open Interest |
1,601 |
63,843 |
+1,016 |
Japanese Gov't Bonds(SGX) |
Sep08 |
080903 |
138.10 |
138.45 |
138.10 |
138.20 |
+0.22 |
3,576 |
20,266 |
-195 |
Dec08 |
080903 |
137.90 |
138.22 |
137.90 |
138.07 |
+0.22 |
1,305 |
1,360 |
+790 |
Mar09 |
080903 |
138.07 |
138.07 |
138.07 |
138.07 |
+0.22 |
|
|
|
Total Volume and Open Interest |
4,881 |
21,626 |
+595 |
Euro-Bund(EUREX) |
Sep08 |
080903 |
114.52 |
114.82 |
114.17 |
114.41 |
+0.20 |
1,378,439 |
1,022,701 |
-2,306 |
Dec08 |
080903 |
114.20 |
114.51 |
113.89 |
114.13 |
+0.21 |
282,867 |
297,341 |
+160,034 |
Mar09 |
080903 |
114.41 |
114.41 |
114.41 |
114.41 |
+0.20 |
17 |
0 |
+0 |
Total Volume and Open Interest |
1,661,323 |
1,320,042 |
+157,728 |
Euro-Bobl(EUREX) |
Sep08 |
080903 |
108.58 |
108.81 |
108.35 |
108.48 |
+0.10 |
857,735 |
811,287 |
-118,779 |
Dec08 |
080903 |
108.82 |
109.04 |
108.62 |
108.76 |
+0.15 |
214,592 |
252,685 |
+136,404 |
Mar09 |
080903 |
108.48 |
108.48 |
108.48 |
108.48 |
+0.10 |
43 |
0 |
+0 |
Total Volume and Open Interest |
1,072,370 |
1,063,972 |
+17,625 |
3-Mth Euribor(EUREX) |
Sep08 |
080903 |
95.025 |
95.030 |
95.020 |
95.020 |
unch |
567 |
26,817 |
-440 |
Dec08 |
080903 |
94.940 |
94.950 |
94.935 |
94.935 |
-0.005 |
868 |
10,687 |
-278 |
Mar09 |
080903 |
95.270 |
95.270 |
95.225 |
95.225 |
-0.010 |
872 |
3,826 |
+513 |
Total Volume and Open Interest |
3,025 |
48,663 |
+14 |
Long Gilt(LIFFE) |
Sep08 |
080903 |
109~25 |
109~28 |
109~12 |
109~16 |
+0~01 |
7,466 |
26,886 |
-4,691 |
Dec08 |
080903 |
112~04 |
112~06 |
111~20 |
111~24 |
+0~02 |
114,568 |
317,646 |
-1,202 |
Total Volume and Open Interest |
122,034 |
344,532 |
-5,893 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080903 |
94.27 |
94.28 |
94.25 |
94.28 |
+0.01 |
26,534 |
378,633 |
-5,893 |
Dec08 |
080903 |
94.39 |
94.39 |
94.33 |
94.36 |
+0.01 |
51,428 |
461,022 |
-3,101 |
Mar09 |
080903 |
94.99 |
95.00 |
94.93 |
94.96 |
+0.02 |
64,744 |
534,858 |
-632 |
Jun09 |
080903 |
95.20 |
95.23 |
95.14 |
95.15 |
+0.02 |
58,863 |
398,475 |
-428 |
Sep09 |
080903 |
95.25 |
95.29 |
95.20 |
95.21 |
+0.02 |
62,716 |
279,906 |
+11,539 |
Dec09 |
080903 |
95.14 |
95.17 |
95.10 |
95.11 |
+0.01 |
44,303 |
248,415 |
+7,341 |
Total Volume and Open Interest |
357,811 |
2,627,744 |
+16,358 |
3-Mth Euribor(LIFFE) |
Sep08 |
080903 |
95.025 |
95.030 |
95.020 |
95.020 |
unch |
53,236 |
654,545 |
-9,436 |
Dec08 |
080903 |
94.945 |
94.955 |
94.930 |
94.935 |
-0.005 |
109,997 |
759,075 |
+10,744 |
Mar09 |
080903 |
95.265 |
95.290 |
95.215 |
95.225 |
-0.010 |
147,036 |
517,756 |
-11,668 |
Total Volume and Open Interest |
855,608 |
3,725,010 |
+7,311 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080903 |
92.81 |
92.84 |
92.78 |
92.84 |
+0.02 |
21,901 |
457,998 |
+3,887 |
Dec08 |
080903 |
93.09 |
93.15 |
93.07 |
93.13 |
+0.02 |
30,526 |
447,645 |
+9,373 |
Mar09 |
080903 |
93.29 |
93.34 |
93.23 |
93.33 |
+0.03 |
13,862 |
196,384 |
+2,615 |
Jun09 |
080903 |
93.38 |
93.44 |
93.33 |
93.44 |
+0.05 |
6,407 |
137,484 |
+2,443 |
Sep09 |
080903 |
93.41 |
93.49 |
93.36 |
93.49 |
+0.06 |
3,156 |
72,980 |
+1,133 |
Dec09 |
080903 |
93.42 |
93.51 |
93.40 |
93.51 |
+0.06 |
1,071 |
54,831 |
+394 |
Mar10 |
080903 |
93.43 |
93.51 |
93.43 |
93.51 |
+0.06 |
166 |
21,973 |
-50 |
Jun10 |
080903 |
93.43 |
93.51 |
93.41 |
93.51 |
+0.06 |
372 |
13,604 |
+138 |
Sep10 |
080903 |
93.43 |
93.51 |
93.43 |
93.51 |
+0.06 |
252 |
2,985 |
+35 |
Dec10 |
080903 |
93.50 |
93.50 |
93.50 |
93.50 |
+0.07 |
200 |
2,098 |
+0 |
Total Volume and Open Interest |
77,913 |
1,409,431 |
+19,968 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080903 |
94.34 |
94.37 |
94.27 |
94.34 |
unch |
53,944 |
505,589 |
+8,742 |
Dec08 |
080903 |
94.34 |
94.36 |
94.32 |
94.36 |
unch |
421 |
4,842 |
+360 |
Total Volume and Open Interest |
54,365 |
510,431 |
+9,102 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080903 |
94.37 |
94.42 |
94.32 |
94.39 |
+0.02 |
120,480 |
770,449 |
+6,665 |
Dec08 |
080903 |
94.44 |
94.50 |
94.43 |
94.50 |
+0.03 |
7,610 |
15,712 |
+7,573 |
Total Volume and Open Interest |
128,090 |
786,161 |
+14,238 |
Gold(CMX) |
Oct08 |
080903 |
804.6 |
809.4 |
790.0 |
804.3 |
-2.3 |
7,178 |
32,091 |
-2,405 |
Dec08 |
080903 |
810.2 |
813.5 |
793.7 |
808.2 |
-2.3 |
197,495 |
232,338 |
-664 |
Feb09 |
080903 |
814.0 |
816.0 |
798.8 |
812.3 |
-2.4 |
1,125 |
24,497 |
+368 |
Apr09 |
080903 |
815.8 |
816.0 |
811.6 |
816.0 |
-2.5 |
1,367 |
15,532 |
-442 |
Jun09 |
080903 |
809.0 |
822.0 |
809.0 |
819.7 |
-2.6 |
1,095 |
22,722 |
+531 |
Aug09 |
080903 |
810.9 |
825.8 |
810.9 |
823.6 |
-2.7 |
150 |
12,347 |
-50 |
Oct09 |
080903 |
827.6 |
827.6 |
827.6 |
827.6 |
-2.7 |
10 |
2,931 |
+0 |
Dec09 |
080903 |
834.8 |
836.2 |
820.0 |
831.8 |
-2.8 |
595 |
13,166 |
-58 |
Feb10 |
080903 |
836.2 |
836.2 |
836.2 |
836.2 |
-3.0 |
0 |
402 |
+0 |
Apr10 |
080903 |
840.6 |
840.6 |
840.6 |
840.6 |
-3.2 |
0 |
35 |
+0 |
Jun10 |
080903 |
845.4 |
845.4 |
845.4 |
845.4 |
-3.4 |
50 |
3,540 |
+50 |
Total Volume and Open Interest |
209,323 |
382,329 |
-2,670 |
Silver(CMX) |
Sep08 |
080903 |
1309.0 |
1309.0 |
1256.0 |
1286.0 |
-19.0 |
2,013 |
1,169 |
-496 |
Dec08 |
080903 |
1314.0 |
1322.5 |
1263.0 |
1294.7 |
-19.8 |
38,941 |
75,301 |
-251 |
Mar09 |
080903 |
1330.0 |
1330.0 |
1280.0 |
1305.1 |
-20.1 |
3,226 |
11,056 |
+1,772 |
May09 |
080903 |
1315.5 |
1315.5 |
1298.0 |
1312.0 |
-20.3 |
1,049 |
5,232 |
+57 |
Jul09 |
080903 |
1319.0 |
1319.0 |
1319.0 |
1319.0 |
-20.4 |
115 |
6,260 |
+21 |
Sep09 |
080903 |
1325.5 |
1325.5 |
1325.5 |
1325.5 |
-20.4 |
27 |
1,815 |
+3 |
Dec09 |
080903 |
1325.0 |
1340.0 |
1325.0 |
1335.7 |
-20.5 |
251 |
7,259 |
-83 |
Total Volume and Open Interest |
45,762 |
116,628 |
+1,038 |
Platinum(NYMEX) |
Oct08 |
080903 |
1405.0 |
1421.9 |
1371.1 |
1392.2 |
-11.3 |
2,662 |
10,473 |
-26 |
Jan09 |
080903 |
1400.1 |
1407.3 |
1395.0 |
1399.2 |
-13.3 |
750 |
2,450 |
+491 |
Apr09 |
080903 |
1409.2 |
1409.2 |
1409.2 |
1409.2 |
-13.3 |
6 |
71 |
+5 |
Total Volume and Open Interest |
3,418 |
12,994 |
+470 |
Palladium(NYMEX) |
Sep08 |
080903 |
290.60 |
290.60 |
285.20 |
285.80 |
-4.45 |
101 |
202 |
-147 |
Dec08 |
080903 |
293.25 |
294.50 |
285.00 |
288.40 |
-4.65 |
1,257 |
13,300 |
+258 |
Mar09 |
080903 |
295.90 |
295.90 |
291.20 |
291.20 |
-4.65 |
1 |
65 |
+0 |
Total Volume and Open Interest |
1,359 |
13,567 |
+111 |
Copper(CMX) |
Sep08 |
080903 |
335.00 |
337.30 |
330.65 |
335.40 |
+3.15 |
1,682 |
4,089 |
-646 |
Dec08 |
080903 |
327.35 |
333.15 |
325.20 |
331.20 |
+3.90 |
14,956 |
51,264 |
-15 |
Mar09 |
080903 |
326.55 |
331.55 |
325.45 |
330.40 |
+3.85 |
1,237 |
10,664 |
+268 |
May09 |
080903 |
325.75 |
331.00 |
325.10 |
329.60 |
+3.85 |
122 |
1,542 |
+52 |
Jul09 |
080903 |
324.85 |
328.90 |
324.35 |
328.70 |
+3.85 |
39 |
868 |
+17 |
Total Volume and Open Interest |
19,097 |
77,739 |
+11 |
DJIA Index(CBOT) |
Sep08 |
080903 |
11511 |
11560 |
11420 |
11541 |
+27 |
3,611 |
33,124 |
+109 |
Dec08 |
080903 |
11593 |
11593 |
11400 |
11537 |
+27 |
150 |
3,070 |
-15 |
Mar09 |
080903 |
11551 |
11551 |
11524 |
11551 |
+27 |
0 |
3 |
+0 |
Jun09 |
080903 |
11566 |
11566 |
11539 |
11566 |
+27 |
|
|
|
Total Volume and Open Interest |
3,761 |
36,197 |
+94 |
E-mini DJIA Index(CBOT) |
Sep08 |
080903 |
11514 |
11563 |
11420 |
11541 |
+27 |
244,074 |
111,132 |
+2,270 |
Dec08 |
080903 |
11500 |
11552 |
11417 |
11537 |
+27 |
1,371 |
1,932 |
+97 |
Mar09 |
080903 |
11450 |
11551 |
11450 |
11551 |
+27 |
25 |
39 |
+3 |
Jun09 |
080903 |
11566 |
11566 |
11566 |
11566 |
+27 |
|
|
|
Total Volume and Open Interest |
245,470 |
113,103 |
+2,370 |
S & P 500(CME) |
Sep08 |
080903 |
1276.30 |
1281.00 |
1265.50 |
1275.20 |
-1.30 |
60,693 |
481,970 |
-8,367 |
Dec08 |
080903 |
1276.50 |
1282.20 |
1267.50 |
1276.80 |
-1.30 |
19,639 |
79,520 |
+13,663 |
Mar09 |
080903 |
1279.00 |
1283.80 |
1270.30 |
1279.00 |
-1.30 |
502 |
1,636 |
+115 |
Jun09 |
080903 |
1281.70 |
1286.50 |
1273.00 |
1281.70 |
-1.30 |
200 |
1,723 |
+200 |
Total Volume and Open Interest |
81,034 |
564,871 |
+5,611 |
S & P 500 E-Mini(Globex) |
Sep08 |
080903 |
1276.25 |
1281.00 |
1265.25 |
1275.25 |
-1.25 |
2,286,856 |
2,305,509 |
+17,487 |
Dec08 |
080903 |
1278.00 |
1282.50 |
1267.25 |
1276.75 |
-1.25 |
20,077 |
149,265 |
+10,859 |
Total Volume and Open Interest |
2,306,951 |
2,459,817 |
+28,332 |
NASDAQ 100(CME) |
Sep08 |
080903 |
1851.80 |
1859.50 |
1821.00 |
1834.30 |
-17.50 |
8,075 |
29,235 |
-96 |
Dec08 |
080903 |
1841.00 |
1846.00 |
1841.00 |
1841.30 |
-18.00 |
69 |
149 |
-3 |
Mar09 |
080903 |
1848.80 |
1853.80 |
1848.80 |
1848.80 |
-18.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
8,144 |
29,402 |
-99 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080903 |
1851.80 |
1859.50 |
1821.80 |
1834.30 |
-17.50 |
456,058 |
317,696 |
-7,341 |
Dec08 |
080903 |
1860.00 |
1865.50 |
1828.80 |
1841.30 |
-18.00 |
643 |
5,507 |
+236 |
Total Volume and Open Interest |
456,701 |
323,205 |
-7,105 |
S & P Midcap 400(CME) |
Sep08 |
080903 |
805.00 |
809.00 |
797.00 |
802.10 |
-5.20 |
472 |
7,115 |
+792 |
Dec08 |
080903 |
803.85 |
808.70 |
803.85 |
803.85 |
-4.85 |
0 |
19 |
+0 |
Mar09 |
080903 |
811.15 |
816.00 |
811.15 |
811.15 |
-4.85 |
|
|
|
Total Volume and Open Interest |
472 |
7,134 |
+792 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080903 |
739.00 |
748.20 |
733.60 |
741.90 |
+3.10 |
216,592 |
565,408 |
-3,460 |
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 |
080903 |
12665 |
12670 |
12570 |
12665 |
-35 |
14,958 |
81,347 |
+466 |
Dec08 |
080903 |
12680 |
12720 |
12680 |
12680 |
-40 |
467 |
1,156 |
+325 |
Total Volume and Open Interest |
15,425 |
82,503 |
+791 |
Nikkei 225(SGX) |
Sep08 |
080903 |
12690 |
12770 |
12645 |
12685 |
+65 |
121,803 |
243,118 |
+4,544 |
Dec08 |
080903 |
12640 |
12710 |
12595 |
12635 |
+80 |
1,792 |
5,577 |
-27 |
Mar09 |
080903 |
12645 |
12645 |
12645 |
12645 |
+80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
123,595 |
248,955 |
+4,517 |
CAC 40(EURONEXT) |
Sep08 |
080903 |
4496.0 |
4514.0 |
4440.5 |
4451.0 |
-91.0 |
118,823 |
529,133 |
+14,429 |
Oct08 |
080903 |
4509.5 |
4519.5 |
4458.5 |
4464.0 |
-91.5 |
39 |
169 |
+15 |
Nov08 |
080903 |
4487.0 |
4487.0 |
4470.0 |
4470.0 |
-91.0 |
0 |
13 |
+0 |
Total Volume and Open Interest |
118,908 |
530,853 |
+14,462 |
Hang Seng Index(HKFE) |
Sep08 |
080903 |
20920 |
20995 |
20420 |
20543 |
-617 |
75,460 |
111,871 |
+16 |
Oct08 |
080903 |
20948 |
20992 |
20444 |
20530 |
-645 |
719 |
306 |
+88 |
Total Volume and Open Interest |
76,271 |
113,058 |
+127 |
DAX(EUREX) |
Sep08 |
080903 |
6467.5 |
6530.5 |
6448.0 |
6485.0 |
-35.0 |
175,619 |
242,214 |
+5,448 |
Dec08 |
080903 |
6535.5 |
6600.0 |
6520.0 |
6556.0 |
-35.0 |
2,259 |
17,362 |
+896 |
Mar09 |
080903 |
6607.0 |
6675.5 |
6599.5 |
6632.0 |
-34.5 |
887 |
6,293 |
-57 |
Total Volume and Open Interest |
178,765 |
265,869 |
+6,287 |
FT-SE 100(EURONEXT) |
Sep08 |
080903 |
5573.50 |
5591.00 |
5482.50 |
5510.50 |
-119.50 |
100,773 |
524,289 |
+940 |
Dec08 |
080903 |
5607.00 |
5622.00 |
5521.00 |
5544.50 |
-121.00 |
121 |
13,604 |
+43 |
Mar09 |
080903 |
5620.00 |
5620.00 |
5530.00 |
5546.50 |
-121.50 |
10 |
4,287 |
-1 |
Total Volume and Open Interest |
100,904 |
542,205 |
+982 |
SPI 200(SFE) |
Sep08 |
080903 |
5135.0 |
5197.0 |
5033.0 |
5082.0 |
-59.0 |
38,147 |
257,991 |
+7,660 |
Dec08 |
080903 |
5225.0 |
5232.0 |
5085.0 |
5127.0 |
-59.0 |
89 |
2,981 |
-684 |
Mar09 |
080903 |
5200.0 |
5200.0 |
5084.0 |
5126.0 |
-59.0 |
31 |
1,328 |
+27 |
Total Volume and Open Interest |
38,276 |
263,743 |
+6,954 |
GSCI(CME) |
Sep08 |
080903 |
670.80 |
676.00 |
666.00 |
676.00 |
-1.40 |
664 |
14,233 |
+150 |
Oct08 |
080903 |
682.00 |
682.00 |
672.00 |
682.00 |
-1.50 |
57 |
54 |
+54 |
Nov08 |
080903 |
687.00 |
687.00 |
677.00 |
687.00 |
-1.00 |
|
|
|
Total Volume and Open Interest |
721 |
14,287 |
+204 |
Reuters CCI(ICE) |
Nov08 |
080903 |
506.00 |
507.00 |
501.95 |
506.00 |
+5.00 |
370 |
1,005 |
+90 |
Jan09 |
080903 |
513.00 |
513.00 |
513.00 |
513.00 |
+5.00 |
0 |
404 |
+0 |
Feb09 |
080903 |
513.00 |
513.00 |
513.00 |
513.00 |
+5.00 |
0 |
12 |
+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. |
|
|