|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Fri September 05, 2008 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Sep08 |
080905 |
1210.00 |
1215.75 |
1173.00 |
1180.00 |
-54.00 |
1,641 |
2,946 |
-419 |
| Nov08 |
080905 |
1230.50 |
1232.00 |
1166.75 |
1177.00 |
-58.00 |
75,704 |
232,585 |
+371 |
| Jan09 |
080905 |
1240.00 |
1240.00 |
1183.00 |
1193.75 |
-58.25 |
6,874 |
52,820 |
-322 |
| Mar09 |
080905 |
1249.00 |
1249.00 |
1198.00 |
1206.75 |
-57.75 |
1,673 |
18,280 |
-318 |
| May09 |
080905 |
1250.25 |
1255.25 |
1207.75 |
1215.50 |
-57.00 |
755 |
13,310 |
+87 |
| Jul09 |
080905 |
1266.00 |
1266.00 |
1215.00 |
1224.50 |
-56.25 |
1,005 |
14,592 |
+180 |
| Aug09 |
080905 |
1219.50 |
1276.25 |
1219.50 |
1219.50 |
-56.75 |
13 |
233 |
+5 |
| Sep09 |
080905 |
1211.75 |
1226.00 |
1196.00 |
1197.75 |
-53.50 |
1 |
248 |
+0 |
| Nov09 |
080905 |
1220.00 |
1220.00 |
1160.00 |
1168.25 |
-59.25 |
2,264 |
27,387 |
+428 |
| Jan10 |
080905 |
1175.50 |
1234.50 |
1175.50 |
1175.50 |
-59.00 |
0 |
1 |
+0 |
| Mar10 |
080905 |
1179.00 |
1234.50 |
1179.00 |
1179.00 |
-55.50 |
0 |
4 |
+0 |
| May10 |
080905 |
1179.00 |
1234.50 |
1179.00 |
1179.00 |
-55.50 |
|
|
|
| Jul10 |
080905 |
1183.75 |
1242.50 |
1183.75 |
1183.75 |
-58.75 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
89,934 |
368,824 |
+11 |
| Soybean Meal(CBOT) |
| Sep08 |
080905 |
353.00 |
353.00 |
336.50 |
341.00 |
-14.40 |
5,309 |
5,804 |
-1,618 |
| Oct08 |
080905 |
341.90 |
341.90 |
323.00 |
327.20 |
-15.00 |
11,890 |
37,126 |
+1,971 |
| Dec08 |
080905 |
340.50 |
340.90 |
322.50 |
327.00 |
-15.00 |
30,523 |
74,516 |
-405 |
| Jan09 |
080905 |
339.90 |
339.90 |
324.50 |
328.80 |
-15.40 |
2,163 |
12,145 |
+196 |
| Mar09 |
080905 |
344.00 |
344.00 |
328.90 |
332.80 |
-15.30 |
1,468 |
12,350 |
+169 |
| May09 |
080905 |
343.70 |
343.80 |
331.30 |
335.10 |
-15.30 |
239 |
7,794 |
-38 |
| Jul09 |
080905 |
353.00 |
353.00 |
334.30 |
338.20 |
-14.80 |
251 |
7,792 |
+45 |
| Aug09 |
080905 |
345.00 |
345.00 |
333.70 |
336.20 |
-15.30 |
59 |
1,839 |
+9 |
| Sep09 |
080905 |
339.00 |
342.40 |
326.90 |
329.50 |
-15.00 |
38 |
1,566 |
+9 |
| Oct09 |
080905 |
333.60 |
337.00 |
315.00 |
317.50 |
-15.00 |
29 |
1,118 |
-19 |
| Total Volume and Open Interest |
52,244 |
168,709 |
+418 |
| Soybean Oil(CBOT) |
| Sep08 |
080905 |
49.53 |
49.53 |
47.63 |
48.18 |
-1.35 |
4,749 |
2,614 |
-831 |
| Oct08 |
080905 |
49.76 |
49.76 |
47.75 |
48.40 |
-1.36 |
15,484 |
32,554 |
+299 |
| Dec08 |
080905 |
50.05 |
50.16 |
48.15 |
48.89 |
-1.35 |
49,679 |
141,192 |
+3,234 |
| Jan09 |
080905 |
50.70 |
50.70 |
48.74 |
49.41 |
-1.36 |
4,656 |
21,000 |
+1,372 |
| Mar09 |
080905 |
51.30 |
51.30 |
49.39 |
50.00 |
-1.36 |
2,407 |
18,229 |
+898 |
| May09 |
080905 |
51.35 |
51.50 |
49.73 |
50.38 |
-1.33 |
1,076 |
10,145 |
+589 |
| Jul09 |
080905 |
51.11 |
51.14 |
50.02 |
50.70 |
-1.33 |
2,225 |
13,634 |
+1,282 |
| Aug09 |
080905 |
51.48 |
51.48 |
50.35 |
50.88 |
-1.33 |
39 |
1,248 |
+13 |
| Sep09 |
080905 |
51.57 |
51.57 |
50.40 |
50.98 |
-1.31 |
42 |
1,073 |
+7 |
| Oct09 |
080905 |
51.20 |
51.25 |
50.50 |
50.90 |
-1.34 |
46 |
1,229 |
+34 |
| Total Volume and Open Interest |
80,977 |
260,974 |
+7,196 |
| Canola(WCE) |
| Nov08 |
080905 |
518.2 |
525.0 |
506.9 |
508.6 |
-20.1 |
3,911 |
53,423 |
-395 |
| Jan09 |
080905 |
530.0 |
530.0 |
518.4 |
519.3 |
-20.2 |
1,018 |
19,616 |
+762 |
| Mar09 |
080905 |
536.6 |
540.0 |
527.0 |
528.8 |
-20.9 |
12 |
3,634 |
-2 |
| May09 |
080905 |
547.3 |
547.5 |
536.3 |
538.7 |
-20.7 |
34 |
2,111 |
+24 |
| Jul09 |
080905 |
548.3 |
548.9 |
546.9 |
548.5 |
-20.9 |
117 |
2,141 |
-8 |
| Total Volume and Open Interest |
5,267 |
84,854 |
+420 |
| Corn(CBOT) |
| Sep08 |
080905 |
548.50 |
548.50 |
526.75 |
531.50 |
-17.75 |
10,636 |
8,804 |
-2,611 |
| Dec08 |
080905 |
562.50 |
562.75 |
542.50 |
548.50 |
-16.00 |
102,518 |
581,945 |
-6,527 |
| Mar09 |
080905 |
582.00 |
582.00 |
561.00 |
567.25 |
-16.00 |
16,405 |
183,330 |
+2,590 |
| May09 |
080905 |
594.00 |
594.00 |
573.50 |
579.25 |
-16.00 |
2,360 |
36,465 |
+491 |
| Jul09 |
080905 |
599.00 |
599.00 |
582.50 |
589.00 |
-16.00 |
3,307 |
86,086 |
+188 |
| Sep09 |
080905 |
600.00 |
603.50 |
583.50 |
588.00 |
-15.50 |
385 |
17,170 |
+72 |
| Dec09 |
080905 |
598.75 |
598.75 |
576.75 |
585.00 |
-15.00 |
5,248 |
102,324 |
+1,525 |
| Mar10 |
080905 |
601.00 |
601.00 |
593.50 |
597.50 |
-14.00 |
35 |
5,201 |
+29 |
| May10 |
080905 |
602.50 |
616.00 |
602.50 |
602.50 |
-13.50 |
1 |
279 |
+0 |
| Jul10 |
080905 |
605.00 |
619.50 |
605.00 |
607.00 |
-12.50 |
0 |
1,780 |
+0 |
| Total Volume and Open Interest |
140,948 |
1,051,192 |
-4,252 |
| Wheat(CBOT) |
| Sep08 |
080905 |
744.50 |
744.50 |
721.75 |
729.75 |
-25.50 |
4,725 |
2,426 |
-802 |
| Dec08 |
080905 |
776.00 |
776.00 |
743.75 |
751.50 |
-25.50 |
35,454 |
185,729 |
-1,587 |
| Mar09 |
080905 |
800.00 |
800.00 |
767.75 |
774.75 |
-26.00 |
3,435 |
40,513 |
+367 |
| May09 |
080905 |
805.00 |
805.00 |
784.00 |
788.50 |
-27.00 |
659 |
5,428 |
-15 |
| Jul09 |
080905 |
824.25 |
824.25 |
796.50 |
801.75 |
-26.50 |
2,277 |
37,920 |
+7 |
| Sep09 |
080905 |
822.75 |
844.25 |
812.50 |
818.50 |
-25.75 |
83 |
1,233 |
-14 |
| Total Volume and Open Interest |
47,645 |
294,460 |
-2,146 |
| Wheat(KCBT) |
| Sep08 |
080905 |
784.50 |
784.50 |
768.00 |
773.00 |
-27.25 |
914 |
717 |
-364 |
| Dec08 |
080905 |
817.00 |
817.00 |
787.50 |
795.00 |
-24.00 |
9,906 |
56,214 |
-705 |
| Mar09 |
080905 |
828.50 |
828.50 |
808.75 |
816.50 |
-23.75 |
630 |
12,447 |
+110 |
| May09 |
080905 |
848.00 |
848.00 |
820.75 |
829.00 |
-23.75 |
60 |
2,169 |
+26 |
| Jul09 |
080905 |
845.50 |
852.75 |
820.00 |
830.00 |
-22.75 |
366 |
13,597 |
+46 |
| Sep09 |
080905 |
864.00 |
864.00 |
830.00 |
836.00 |
-23.75 |
105 |
1,085 |
+56 |
| Total Volume and Open Interest |
12,129 |
89,449 |
-797 |
| Wheat(MGE) |
| Sep08 |
080905 |
805.75 |
810.00 |
798.75 |
803.00 |
-31.00 |
20 |
54 |
-217 |
| Dec08 |
080905 |
839.00 |
840.00 |
809.50 |
815.25 |
-26.00 |
3,511 |
21,039 |
-1,153 |
| Mar09 |
080905 |
856.50 |
856.50 |
829.00 |
834.00 |
-24.00 |
1,393 |
8,832 |
+438 |
| May09 |
080905 |
851.00 |
852.00 |
837.25 |
842.00 |
-24.00 |
488 |
2,555 |
+79 |
| Jul09 |
080905 |
850.00 |
851.50 |
843.75 |
848.00 |
-22.00 |
109 |
745 |
+36 |
| Total Volume and Open Interest |
5,723 |
37,096 |
-806 |
| Oats(CBOT) |
| Sep08 |
080905 |
327.00 |
328.00 |
327.00 |
327.00 |
-1.00 |
3 |
4 |
+0 |
| Dec08 |
080905 |
344.00 |
348.00 |
336.00 |
341.00 |
-2.00 |
816 |
10,396 |
-190 |
| Mar09 |
080905 |
360.00 |
360.00 |
357.00 |
358.50 |
-2.00 |
91 |
2,169 |
+26 |
| May09 |
080905 |
369.00 |
372.50 |
369.00 |
370.50 |
-2.00 |
6 |
1,049 |
+6 |
| Total Volume and Open Interest |
1,072 |
14,431 |
-101 |
| Rough Rice(CBOT) |
| Sep08 |
080905 |
18.72 |
19.02 |
18.72 |
18.90 |
+0.14 |
105 |
990 |
-427 |
| Nov08 |
080905 |
19.04 |
19.25 |
18.81 |
19.10 |
+0.14 |
539 |
7,574 |
+63 |
| Jan09 |
080905 |
19.26 |
19.45 |
19.17 |
19.40 |
+0.14 |
36 |
920 |
-4 |
| Mar09 |
080905 |
19.71 |
19.71 |
19.56 |
19.70 |
+0.14 |
46 |
549 |
+12 |
| Total Volume and Open Interest |
727 |
10,531 |
-355 |
| Live Cattle(CME) |
| Oct08 |
080905 |
103.250 |
103.285 |
102.400 |
102.950 |
-0.350 |
15,800 |
121,096 |
-3,968 |
| Dec08 |
080905 |
105.250 |
105.250 |
104.350 |
104.950 |
-0.350 |
11,080 |
76,608 |
+624 |
| Feb09 |
080905 |
105.700 |
105.850 |
104.950 |
105.800 |
-0.300 |
6,366 |
39,912 |
+2,177 |
| Apr09 |
080905 |
106.000 |
106.300 |
105.100 |
106.135 |
-0.195 |
1,520 |
21,847 |
+641 |
| Jun09 |
080905 |
102.500 |
103.230 |
102.150 |
102.535 |
-0.565 |
239 |
8,859 |
+66 |
| Aug09 |
080905 |
104.400 |
105.000 |
104.400 |
104.980 |
-0.520 |
15 |
1,960 |
+9 |
| Total Volume and Open Interest |
35,034 |
271,855 |
-443 |
| Feeder Cattle(CME) |
| Sep08 |
080905 |
111.400 |
111.400 |
110.450 |
111.135 |
+0.350 |
864 |
5,432 |
-156 |
| Oct08 |
080905 |
110.580 |
110.950 |
109.885 |
110.680 |
+0.295 |
1,744 |
13,771 |
+384 |
| Nov08 |
080905 |
110.150 |
110.480 |
109.300 |
110.230 |
+0.250 |
578 |
6,810 |
-20 |
| Jan09 |
080905 |
109.700 |
110.300 |
109.100 |
110.285 |
+0.400 |
597 |
2,958 |
+253 |
| Mar09 |
080905 |
110.000 |
110.500 |
109.930 |
110.480 |
+0.480 |
25 |
716 |
-7 |
| Apr09 |
080905 |
110.050 |
110.050 |
110.000 |
110.050 |
+0.100 |
2 |
394 |
+2 |
| May09 |
080905 |
111.100 |
111.100 |
110.500 |
110.800 |
-0.100 |
2 |
502 |
+0 |
| Total Volume and Open Interest |
3,812 |
30,584 |
+456 |
| Lean Hogs(CME) |
| Oct08 |
080905 |
69.500 |
70.150 |
68.950 |
69.425 |
+0.400 |
15,261 |
69,963 |
-960 |
| Dec08 |
080905 |
68.750 |
69.450 |
68.100 |
68.175 |
-0.225 |
15,230 |
75,330 |
-3,007 |
| Feb09 |
080905 |
76.250 |
76.600 |
75.650 |
76.135 |
-0.090 |
3,560 |
30,533 |
-450 |
| Apr09 |
080905 |
82.350 |
82.350 |
81.800 |
81.930 |
-0.455 |
1,497 |
22,831 |
+81 |
| May09 |
080905 |
86.500 |
86.980 |
86.500 |
86.980 |
-0.320 |
13 |
1,026 |
-1 |
| Jun09 |
080905 |
90.300 |
90.430 |
89.750 |
89.980 |
-0.620 |
255 |
15,760 |
+10 |
| Jul09 |
080905 |
88.750 |
89.000 |
88.400 |
88.885 |
-0.415 |
22 |
1,373 |
+1 |
| Aug09 |
080905 |
85.500 |
85.750 |
85.300 |
85.300 |
-0.500 |
34 |
1,024 |
+13 |
| Total Volume and Open Interest |
35,877 |
218,271 |
-4,321 |
| Class III Milk(CME) |
| Sep08 |
080905 |
16.09 |
16.25 |
15.86 |
16.10 |
+0.01 |
191 |
5,645 |
-27 |
| Oct08 |
080905 |
16.60 |
16.90 |
16.38 |
16.68 |
+0.08 |
174 |
4,747 |
+43 |
| Nov08 |
080905 |
16.70 |
16.89 |
16.48 |
16.59 |
+0.03 |
157 |
4,206 |
+7 |
| Dec08 |
080905 |
16.70 |
16.88 |
16.55 |
16.66 |
+0.02 |
106 |
4,420 |
+35 |
| Jan09 |
080905 |
16.41 |
16.47 |
16.30 |
16.42 |
+0.09 |
92 |
2,346 |
+38 |
| Total Volume and Open Interest |
1,114 |
35,854 |
-4,249 |
| Cocoa(ICE) |
| Sep08 |
080905 |
2660 |
2660 |
2650 |
2653 |
-11 |
2 |
18 |
-2 |
| Dec08 |
080905 |
2652 |
2675 |
2625 |
2636 |
-14 |
5,374 |
75,615 |
-19 |
| Mar09 |
080905 |
2630 |
2660 |
2622 |
2630 |
-16 |
967 |
28,054 |
+72 |
| May09 |
080905 |
2625 |
2641 |
2614 |
2625 |
-14 |
52 |
9,785 |
+8 |
| Jul09 |
080905 |
2613 |
2620 |
2613 |
2620 |
-15 |
17 |
4,604 |
+0 |
| Sep09 |
080905 |
2622 |
2622 |
2622 |
2622 |
-16 |
16 |
2,816 |
+6 |
| Dec09 |
080905 |
2625 |
2650 |
2612 |
2629 |
-16 |
1 |
6,724 |
+0 |
| Total Volume and Open Interest |
6,429 |
131,576 |
+65 |
| Coffee "C"(ICE) |
| Sep08 |
080905 |
143.60 |
143.60 |
138.10 |
138.85 |
-4.65 |
96 |
117 |
-81 |
| Dec08 |
080905 |
146.75 |
148.00 |
141.10 |
142.65 |
-4.10 |
9,681 |
96,365 |
-234 |
| Mar09 |
080905 |
150.35 |
151.05 |
144.90 |
146.40 |
-4.05 |
1,372 |
17,710 |
+477 |
| May09 |
080905 |
153.00 |
154.00 |
148.10 |
148.85 |
-3.95 |
336 |
4,864 |
+19 |
| Jul09 |
080905 |
155.15 |
155.15 |
150.95 |
151.15 |
-4.00 |
174 |
1,650 |
+110 |
| Sep09 |
080905 |
153.20 |
153.55 |
153.20 |
153.40 |
-4.05 |
114 |
1,492 |
-51 |
| Total Volume and Open Interest |
11,944 |
124,923 |
+288 |
| Orange Juice(ICE) |
| Sep08 |
080905 |
111.00 |
112.00 |
107.00 |
108.50 |
+4.40 |
9 |
119 |
-309 |
| Nov08 |
080905 |
110.80 |
115.35 |
110.80 |
112.55 |
+4.40 |
952 |
20,361 |
+325 |
| Jan09 |
080905 |
115.50 |
118.60 |
115.50 |
116.25 |
+4.40 |
205 |
3,071 |
+46 |
| Mar09 |
080905 |
120.60 |
121.95 |
119.60 |
119.85 |
+4.35 |
49 |
3,745 |
+21 |
| May09 |
080905 |
125.00 |
125.25 |
122.50 |
123.55 |
+4.20 |
63 |
973 |
+50 |
| Jul09 |
080905 |
126.55 |
126.55 |
126.55 |
126.55 |
+4.20 |
35 |
144 |
+26 |
| Total Volume and Open Interest |
1,323 |
28,425 |
+149 |
| Sugar #11(ICE) |
| Oct08 |
080905 |
12.60 |
12.84 |
12.40 |
12.54 |
-0.11 |
56,612 |
261,181 |
-4,471 |
| Mar09 |
080905 |
14.41 |
14.49 |
14.15 |
14.20 |
-0.24 |
34,098 |
236,702 |
+7,391 |
| May09 |
080905 |
14.67 |
14.68 |
14.34 |
14.40 |
-0.27 |
4,613 |
89,818 |
+1,301 |
| Jul09 |
080905 |
14.58 |
14.72 |
14.37 |
14.42 |
-0.29 |
2,243 |
86,658 |
+13 |
| Oct09 |
080905 |
14.79 |
14.98 |
14.62 |
14.68 |
-0.27 |
1,276 |
66,492 |
-638 |
| Total Volume and Open Interest |
100,367 |
821,913 |
+4,118 |
| London Cocoa(LCE) |
| Sep08 |
080905 |
1549 |
1552 |
1538 |
1543 |
-2 |
3,281 |
33,446 |
-2,264 |
| Dec08 |
080905 |
1562 |
1562 |
1540 |
1543 |
-7 |
7,095 |
75,479 |
+371 |
| Mar09 |
080905 |
1560 |
1560 |
1541 |
1542 |
-7 |
891 |
46,868 |
+216 |
| May09 |
080905 |
1542 |
1544 |
1536 |
1536 |
-6 |
134 |
20,979 |
+58 |
| Jul09 |
080905 |
1539 |
1539 |
1539 |
1539 |
-4 |
0 |
6,737 |
-1,640 |
| Sep09 |
080905 |
1537 |
1537 |
1537 |
1537 |
-5 |
10 |
5,298 |
-10 |
| Dec09 |
080905 |
1534 |
1547 |
1534 |
1539 |
-2 |
40 |
2,088 |
+30 |
| Total Volume and Open Interest |
5,462 |
195,562 |
-3,721 |
| London Sugar(LCE) |
| Oct08 |
080905 |
387.90 |
393.00 |
382.00 |
384.00 |
-5.00 |
3,284 |
13,663 |
-2,482 |
| Dec08 |
080905 |
388.00 |
395.80 |
383.70 |
387.50 |
-2.50 |
2,569 |
19,132 |
+1,116 |
| Mar09 |
080905 |
400.00 |
406.50 |
396.60 |
399.40 |
-3.30 |
489 |
19,413 |
-58 |
| May09 |
080905 |
402.30 |
407.20 |
400.40 |
402.00 |
-4.00 |
137 |
5,113 |
+32 |
| Aug09 |
080905 |
403.60 |
403.60 |
403.60 |
403.60 |
-4.00 |
0 |
5,408 |
+0 |
| Total Volume and Open Interest |
6,499 |
66,579 |
-1,372 |
| Cotton(ICE) |
| Oct08 |
080905 |
65.57 |
65.93 |
63.03 |
63.26 |
-2.72 |
389 |
4,164 |
-84 |
| Dec08 |
080905 |
68.35 |
68.59 |
65.61 |
65.84 |
-2.62 |
11,381 |
153,016 |
-265 |
| Mar09 |
080905 |
72.45 |
72.99 |
70.12 |
70.33 |
-2.66 |
1,184 |
38,707 |
+555 |
| May09 |
080905 |
74.65 |
74.93 |
72.37 |
72.71 |
-2.50 |
806 |
5,219 |
+563 |
| Jul09 |
080905 |
77.10 |
77.25 |
74.84 |
75.09 |
-2.48 |
522 |
8,330 |
+459 |
| Oct09 |
080905 |
77.44 |
77.44 |
77.44 |
77.44 |
-2.14 |
0 |
116 |
+0 |
| Total Volume and Open Interest |
14,436 |
219,286 |
+1,236 |
| Lumber(CME) |
| Sep08 |
080905 |
252.2 |
252.4 |
249.0 |
251.2 |
-1.3 |
552 |
848 |
-197 |
| Nov08 |
080905 |
238.6 |
238.6 |
236.5 |
238.2 |
-0.4 |
698 |
8,793 |
+84 |
| Jan09 |
080905 |
253.2 |
253.6 |
251.3 |
253.5 |
+0.2 |
165 |
2,490 |
+57 |
| Mar09 |
080905 |
260.0 |
262.3 |
259.8 |
262.2 |
-0.2 |
46 |
628 |
+9 |
| Total Volume and Open Interest |
1,464 |
12,888 |
-45 |
| Crude Oil(NYM) |
| Oct08 |
080905 |
107.48 |
108.10 |
105.13 |
106.23 |
-1.66 |
264,187 |
277,147 |
-4,544 |
| Nov08 |
080905 |
107.96 |
108.58 |
105.65 |
106.69 |
-1.75 |
74,625 |
138,463 |
+9,380 |
| Dec08 |
080905 |
108.61 |
109.07 |
106.22 |
107.18 |
-1.82 |
50,305 |
180,283 |
-823 |
| Jan09 |
080905 |
109.10 |
109.66 |
106.73 |
107.66 |
-1.85 |
12,797 |
40,027 |
+165 |
| Feb09 |
080905 |
109.71 |
110.16 |
107.34 |
108.12 |
-1.87 |
5,599 |
17,379 |
-446 |
| Mar09 |
080905 |
110.14 |
110.57 |
107.70 |
108.52 |
-1.86 |
2,987 |
20,360 |
+1,026 |
| Apr09 |
080905 |
110.20 |
110.50 |
108.83 |
108.83 |
-1.87 |
1,051 |
15,280 |
+235 |
| May09 |
080905 |
108.72 |
109.05 |
108.72 |
109.05 |
-1.89 |
1,889 |
16,654 |
+336 |
| Jun09 |
080905 |
110.00 |
110.37 |
108.75 |
109.24 |
-1.90 |
5,827 |
61,333 |
+455 |
| Jul09 |
080905 |
109.15 |
109.40 |
108.95 |
109.40 |
-1.93 |
716 |
18,594 |
+18 |
| Aug09 |
080905 |
109.50 |
109.58 |
109.50 |
109.53 |
-1.96 |
937 |
9,947 |
-217 |
| Sep09 |
080905 |
109.63 |
109.63 |
109.63 |
109.63 |
-1.97 |
346 |
12,885 |
+101 |
| Oct09 |
080905 |
109.70 |
109.70 |
109.70 |
109.70 |
-1.98 |
174 |
7,581 |
-84 |
| Nov09 |
080905 |
109.75 |
109.75 |
109.75 |
109.75 |
-1.98 |
134 |
4,627 |
+19 |
| Dec09 |
080905 |
111.35 |
111.69 |
109.16 |
109.79 |
-1.98 |
10,210 |
114,352 |
-297 |
| Jan10 |
080905 |
109.82 |
109.82 |
109.82 |
109.82 |
-2.01 |
26 |
11,305 |
+0 |
| Total Volume and Open Interest |
448,091 |
1,200,051 |
+6,556 |
| e-miNY Crude Oil(NYM) |
| Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
| Oct08 |
080905 |
107.475 |
108.075 |
105.075 |
106.225 |
-1.675 |
21,083 |
9,019 |
+163 |
| Nov08 |
080905 |
107.875 |
108.500 |
105.600 |
106.700 |
-1.750 |
1,006 |
1,017 |
+34 |
| Dec08 |
080905 |
109.000 |
109.050 |
106.475 |
107.175 |
-1.825 |
265 |
1,285 |
+138 |
| Jan09 |
080905 |
107.650 |
107.650 |
107.650 |
107.650 |
-1.850 |
2 |
487 |
+0 |
| Feb09 |
080905 |
108.125 |
108.125 |
108.125 |
108.125 |
-1.875 |
0 |
3 |
+0 |
| Mar09 |
080905 |
108.525 |
108.525 |
108.525 |
108.525 |
-1.850 |
0 |
2 |
+0 |
| Apr09 |
080905 |
108.825 |
108.825 |
108.825 |
108.825 |
-1.875 |
|
|
|
| May09 |
080905 |
109.050 |
109.050 |
109.050 |
109.050 |
-1.900 |
|
|
|
| Jun09 |
080905 |
109.250 |
109.250 |
109.250 |
109.250 |
-1.900 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
22,356 |
11,905 |
+335 |
| Heating Oil(NYM) |
| Oct08 |
080905 |
301.40 |
301.93 |
293.19 |
298.28 |
-4.09 |
39,846 |
54,365 |
+40 |
| Nov08 |
080905 |
303.75 |
304.44 |
295.84 |
300.63 |
-4.24 |
11,288 |
29,927 |
+916 |
| Dec08 |
080905 |
302.30 |
306.75 |
298.88 |
303.33 |
-4.19 |
7,934 |
24,390 |
-519 |
| Jan09 |
080905 |
308.00 |
309.75 |
301.90 |
306.33 |
-4.14 |
3,547 |
20,109 |
+755 |
| Feb09 |
080905 |
311.08 |
311.50 |
304.17 |
308.33 |
-4.09 |
1,057 |
7,700 |
+69 |
| Mar09 |
080905 |
310.20 |
312.08 |
304.55 |
308.68 |
-4.09 |
552 |
8,596 |
+50 |
| Apr09 |
080905 |
307.80 |
310.80 |
303.41 |
307.48 |
-4.09 |
554 |
4,258 |
-32 |
| May09 |
080905 |
306.75 |
309.25 |
302.25 |
306.33 |
-3.99 |
484 |
3,585 |
+106 |
| Jun09 |
080905 |
308.00 |
309.02 |
302.38 |
305.78 |
-3.94 |
1,164 |
22,263 |
+161 |
| Jul09 |
080905 |
309.14 |
309.14 |
303.09 |
306.68 |
-3.89 |
155 |
2,691 |
-9 |
| Aug09 |
080905 |
309.00 |
310.00 |
306.70 |
307.98 |
-3.79 |
97 |
1,632 |
+6 |
| Sep09 |
080905 |
312.37 |
312.37 |
308.70 |
309.98 |
-3.79 |
197 |
1,275 |
+98 |
| Total Volume and Open Interest |
67,595 |
213,492 |
+1,725 |
| Gasoline(NYMEX) |
| Oct08 |
080905 |
272.50 |
274.30 |
264.42 |
268.61 |
-5.43 |
45,265 |
71,365 |
-3,967 |
| Nov08 |
080905 |
266.30 |
267.77 |
259.23 |
263.31 |
-4.08 |
22,450 |
37,562 |
+2,625 |
| Dec08 |
080905 |
264.80 |
266.58 |
259.30 |
262.51 |
-3.63 |
13,385 |
32,005 |
+1,119 |
| Jan09 |
080905 |
264.30 |
267.90 |
261.15 |
264.31 |
-3.53 |
2,554 |
14,670 |
+56 |
| Feb09 |
080905 |
270.00 |
270.00 |
263.55 |
266.46 |
-3.48 |
909 |
8,100 |
-249 |
| Mar09 |
080905 |
272.80 |
272.80 |
266.05 |
269.31 |
-3.43 |
728 |
4,125 |
+9 |
| Apr09 |
080905 |
286.10 |
286.10 |
282.40 |
285.56 |
-3.33 |
413 |
9,198 |
+126 |
| May09 |
080905 |
284.18 |
286.86 |
284.18 |
286.86 |
-3.33 |
70 |
4,540 |
+23 |
| Jun09 |
080905 |
286.50 |
287.16 |
285.80 |
287.16 |
-3.33 |
53 |
5,230 |
-45 |
| Jul09 |
080905 |
286.56 |
286.56 |
286.56 |
286.56 |
-3.33 |
127 |
821 |
+70 |
| Total Volume and Open Interest |
86,136 |
203,219 |
-323 |
| e-miNY RBOB Gasoline(NYM) |
| Oct08 |
080905 |
268.61 |
268.61 |
268.61 |
268.61 |
-5.43 |
|
|
|
| Nov08 |
080905 |
263.31 |
263.31 |
263.31 |
263.31 |
-4.08 |
|
|
|
| Dec08 |
080905 |
262.51 |
262.51 |
262.51 |
262.51 |
-3.63 |
|
|
|
| Jan09 |
080905 |
264.31 |
264.31 |
264.31 |
264.31 |
-3.53 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Natural Gas(NYM) |
| Oct08 |
080905 |
7.356 |
7.499 |
7.211 |
7.449 |
+0.127 |
78,103 |
139,939 |
-1,991 |
| Nov08 |
080905 |
7.790 |
7.916 |
7.644 |
7.879 |
+0.118 |
20,161 |
89,524 |
+3,396 |
| Dec08 |
080905 |
8.250 |
8.365 |
8.107 |
8.329 |
+0.119 |
15,518 |
63,253 |
+1,302 |
| Jan09 |
080905 |
8.545 |
8.620 |
8.371 |
8.584 |
+0.120 |
13,880 |
84,182 |
+3,709 |
| Feb09 |
080905 |
8.565 |
8.657 |
8.392 |
8.627 |
+0.123 |
1,891 |
27,367 |
+51 |
| Mar09 |
080905 |
8.305 |
8.521 |
8.261 |
8.489 |
+0.118 |
9,799 |
69,192 |
+4 |
| Apr09 |
080905 |
8.100 |
8.288 |
8.061 |
8.269 |
+0.108 |
4,399 |
62,898 |
-138 |
| May09 |
080905 |
8.210 |
8.326 |
8.149 |
8.299 |
+0.110 |
2,171 |
45,841 |
+230 |
| Jun09 |
080905 |
8.325 |
8.427 |
8.191 |
8.399 |
+0.110 |
425 |
18,271 |
+81 |
| Jul09 |
080905 |
8.427 |
8.544 |
8.303 |
8.514 |
+0.113 |
487 |
17,329 |
+147 |
| Aug09 |
080905 |
8.500 |
8.626 |
8.447 |
8.594 |
+0.113 |
321 |
18,224 |
+77 |
| Sep09 |
080905 |
8.567 |
8.662 |
8.465 |
8.629 |
+0.113 |
285 |
15,739 |
+61 |
| Oct09 |
080905 |
8.630 |
8.746 |
8.512 |
8.714 |
+0.113 |
1,107 |
30,676 |
+153 |
| Nov09 |
080905 |
8.961 |
9.044 |
8.860 |
9.044 |
+0.103 |
509 |
16,224 |
-35 |
| Dec09 |
080905 |
9.330 |
9.394 |
9.210 |
9.394 |
+0.093 |
196 |
25,867 |
-20 |
| Jan10 |
080905 |
9.470 |
9.630 |
9.470 |
9.624 |
+0.083 |
292 |
15,783 |
+26 |
| Total Volume and Open Interest |
155,359 |
938,268 |
+6,971 |
| Brent Crude Oil(ICE) |
| Oct08 |
080905 |
105.97 |
106.65 |
103.43 |
104.09 |
-2.21 |
106,579 |
79,758 |
-3,192 |
| Nov08 |
080905 |
107.60 |
108.02 |
104.99 |
105.68 |
-2.08 |
62,078 |
120,050 |
+1,901 |
| Dec08 |
080905 |
109.27 |
109.28 |
106.27 |
107.03 |
-1.98 |
50,754 |
83,169 |
+323 |
| Jan09 |
080905 |
109.53 |
110.00 |
107.34 |
108.09 |
-1.93 |
16,197 |
36,286 |
-257 |
| Feb09 |
080905 |
109.65 |
110.58 |
108.34 |
108.93 |
-1.90 |
7,145 |
21,455 |
-63 |
| Mar09 |
080905 |
109.65 |
111.17 |
109.00 |
109.59 |
-1.88 |
5,415 |
16,572 |
+226 |
| Apr09 |
080905 |
110.35 |
111.76 |
109.58 |
110.14 |
-1.88 |
3,681 |
18,391 |
-23 |
| May09 |
080905 |
110.78 |
112.16 |
109.95 |
110.49 |
-1.91 |
2,340 |
14,428 |
+21 |
| Jun09 |
080905 |
111.11 |
112.56 |
110.12 |
110.73 |
-1.95 |
4,585 |
32,005 |
+377 |
| Jul09 |
080905 |
111.03 |
111.03 |
111.03 |
111.03 |
-1.98 |
776 |
8,872 |
-66 |
| Aug09 |
080905 |
111.26 |
111.26 |
111.26 |
111.26 |
-1.99 |
464 |
4,454 |
-16 |
| Sep09 |
080905 |
111.39 |
111.39 |
111.39 |
111.39 |
-2.01 |
588 |
6,106 |
+0 |
| Oct09 |
080905 |
111.47 |
111.47 |
111.47 |
111.47 |
-1.98 |
242 |
3,269 |
+0 |
| Nov09 |
080905 |
111.52 |
111.52 |
111.52 |
111.52 |
-1.96 |
277 |
5,272 |
+2 |
| Total Volume and Open Interest |
272,667 |
567,182 |
+325 |
| Gas Oil(ICE) |
| Sep08 |
080905 |
970.00 |
972.25 |
945.00 |
953.25 |
-19.50 |
29,675 |
39,629 |
-4,088 |
| Oct08 |
080905 |
974.25 |
976.25 |
948.75 |
957.00 |
-19.50 |
50,127 |
67,065 |
+385 |
| Nov08 |
080905 |
979.50 |
979.50 |
955.50 |
963.25 |
-19.25 |
14,835 |
32,949 |
+1,545 |
| Dec08 |
080905 |
980.00 |
986.00 |
962.25 |
970.50 |
-18.50 |
14,425 |
43,858 |
-748 |
| Jan09 |
080905 |
986.25 |
993.50 |
971.00 |
978.25 |
-18.50 |
5,658 |
34,503 |
-220 |
| Feb09 |
080905 |
985.00 |
994.75 |
978.50 |
985.25 |
-18.00 |
2,165 |
12,208 |
+508 |
| Mar09 |
080905 |
990.75 |
999.25 |
986.75 |
990.00 |
-17.25 |
895 |
12,101 |
+253 |
| Apr09 |
080905 |
992.50 |
1001.25 |
988.75 |
992.00 |
-16.75 |
828 |
6,987 |
+210 |
| May09 |
080905 |
993.75 |
1003.00 |
990.25 |
993.50 |
-16.25 |
984 |
9,511 |
-30 |
| Jun09 |
080905 |
995.00 |
1010.50 |
988.00 |
995.00 |
-15.75 |
2,027 |
27,970 |
+546 |
| Total Volume and Open Interest |
127,171 |
343,049 |
+3,008 |
| Ethanol(CBOT) |
| Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
| Oct08 |
080905 |
2.220 |
2.220 |
2.140 |
2.170 |
-0.072 |
12 |
275 |
-4 |
| Nov08 |
080905 |
2.140 |
2.165 |
2.140 |
2.161 |
-0.084 |
1 |
249 |
+0 |
| Dec08 |
080905 |
2.140 |
2.165 |
2.140 |
2.161 |
-0.084 |
7 |
169 |
-6 |
| Jan09 |
080905 |
2.140 |
2.170 |
2.140 |
2.158 |
-0.079 |
11 |
145 |
-4 |
| Feb09 |
080905 |
2.160 |
2.160 |
2.150 |
2.154 |
-0.056 |
5 |
119 |
+0 |
| Mar09 |
080905 |
2.160 |
2.160 |
2.150 |
2.153 |
-0.057 |
6 |
152 |
+0 |
| Apr09 |
080905 |
2.155 |
2.155 |
2.150 |
2.153 |
-0.057 |
5 |
176 |
+2 |
| Total Volume and Open Interest |
53 |
2,309 |
-63 |
| WTI Crude Oil(ICE) |
| Oct08 |
080905 |
107.40 |
108.09 |
105.14 |
106.23 |
-1.66 |
76,104 |
69,177 |
-1,205 |
| Nov08 |
080905 |
108.18 |
108.57 |
105.65 |
106.69 |
-1.75 |
30,334 |
50,793 |
+4,324 |
| Dec08 |
080905 |
108.78 |
109.10 |
106.22 |
107.18 |
-1.82 |
25,177 |
96,941 |
+1,504 |
| Jan09 |
080905 |
108.71 |
109.59 |
106.89 |
107.66 |
-1.85 |
6,962 |
17,629 |
+618 |
| Feb09 |
080905 |
108.20 |
109.55 |
107.37 |
108.12 |
-1.87 |
1,316 |
9,470 |
+417 |
| Mar09 |
080905 |
109.73 |
109.84 |
107.80 |
108.52 |
-1.86 |
765 |
7,900 |
+450 |
| Apr09 |
080905 |
108.93 |
108.93 |
108.83 |
108.83 |
-1.87 |
300 |
8,511 |
-42 |
| May09 |
080905 |
109.05 |
109.05 |
109.05 |
109.05 |
-1.89 |
118 |
5,258 |
+16 |
| Jun09 |
080905 |
110.53 |
110.73 |
108.82 |
109.24 |
-1.90 |
2,528 |
25,427 |
-187 |
| Jul09 |
080905 |
109.40 |
109.40 |
109.40 |
109.40 |
-1.93 |
12 |
2,528 |
+271 |
| Aug09 |
080905 |
109.53 |
109.53 |
109.53 |
109.53 |
-1.96 |
0 |
1,931 |
+0 |
| Sep09 |
080905 |
109.63 |
109.63 |
109.63 |
109.63 |
-1.97 |
11 |
5,573 |
+55 |
| Oct09 |
080905 |
109.70 |
109.70 |
109.70 |
109.70 |
-1.98 |
0 |
1,318 |
+0 |
| Nov09 |
080905 |
109.75 |
109.75 |
109.75 |
109.75 |
-1.98 |
0 |
4,516 |
+0 |
| Dec09 |
080905 |
111.56 |
111.72 |
109.05 |
109.79 |
-1.98 |
7,508 |
70,486 |
-194 |
| Jan10 |
080905 |
109.82 |
109.82 |
109.82 |
109.82 |
-2.01 |
0 |
5,208 |
+0 |
| Total Volume and Open Interest |
154,070 |
499,565 |
+8,007 |
| US Dollar Index(ICE) |
| Sep08 |
080905 |
78.940 |
79.140 |
78.460 |
79.000 |
+0.315 |
8,019 |
46,281 |
-477 |
| Dec08 |
080905 |
79.400 |
79.530 |
78.955 |
79.470 |
+0.370 |
823 |
4,173 |
+428 |
| Mar09 |
080905 |
79.680 |
79.945 |
79.680 |
79.945 |
+0.370 |
4 |
123 |
+2 |
| Total Volume and Open Interest |
8,846 |
50,630 |
-47 |
| Australian Dollar(CME) |
| Sep08 |
080905 |
81.64 |
82.14 |
80.20 |
81.07 |
-1.09 |
55,120 |
79,570 |
-355 |
| Dec08 |
080905 |
80.88 |
81.28 |
79.38 |
80.22 |
-1.06 |
2,892 |
5,248 |
+1,319 |
| Mar09 |
080905 |
79.05 |
80.51 |
79.05 |
79.48 |
-1.03 |
2 |
387 |
-2 |
| Total Volume and Open Interest |
58,014 |
85,227 |
+962 |
| British Pound(CME) |
| Sep08 |
080905 |
175.90 |
177.80 |
175.24 |
176.18 |
-0.55 |
121,868 |
110,249 |
+1,156 |
| Dec08 |
080905 |
175.19 |
176.20 |
174.16 |
175.05 |
-0.56 |
5,189 |
10,626 |
+793 |
| Mar09 |
080905 |
174.08 |
174.85 |
173.36 |
173.98 |
-0.56 |
7 |
1,109 |
+0 |
| Total Volume and Open Interest |
127,086 |
122,988 |
+1,971 |
| Canadian Dollar(CME) |
| Sep08 |
080905 |
93.43 |
94.36 |
93.18 |
93.95 |
+0.26 |
48,377 |
100,818 |
-1,926 |
| Dec08 |
080905 |
93.33 |
94.25 |
93.09 |
93.84 |
+0.25 |
4,336 |
23,483 |
+928 |
| Mar09 |
080905 |
93.75 |
94.07 |
93.26 |
93.82 |
+0.23 |
7 |
1,493 |
+2 |
| Jun09 |
080905 |
93.82 |
94.02 |
93.46 |
93.82 |
+0.23 |
0 |
1,413 |
+0 |
| Total Volume and Open Interest |
53,023 |
130,810 |
-698 |
| Japanese Yen(CME) |
| Sep08 |
080905 |
93.83 |
94.80 |
92.86 |
93.38 |
-0.12 |
152,135 |
183,753 |
+9,557 |
| Dec08 |
080905 |
94.32 |
95.28 |
93.35 |
93.86 |
-0.12 |
7,175 |
28,719 |
+2,509 |
| Mar09 |
080905 |
95.59 |
95.59 |
94.05 |
94.38 |
-0.15 |
0 |
548 |
-7 |
| Total Volume and Open Interest |
159,310 |
216,427 |
+12,059 |
| Swiss Franc(CME) |
| Sep08 |
080905 |
89.98 |
90.37 |
89.27 |
89.55 |
-0.66 |
98,522 |
61,349 |
+2,049 |
| Dec08 |
080905 |
90.03 |
90.44 |
89.43 |
89.65 |
-0.65 |
1,454 |
2,584 |
+145 |
| Mar09 |
080905 |
90.15 |
90.41 |
89.76 |
89.76 |
-0.65 |
2 |
265 |
+0 |
| Total Volume and Open Interest |
99,978 |
64,494 |
+2,194 |
| EuroFX(CME) |
| Sep08 |
080905 |
142.54 |
143.42 |
141.89 |
142.36 |
-0.81 |
401,818 |
155,654 |
+99 |
| Dec08 |
080905 |
141.74 |
142.74 |
141.22 |
141.68 |
-0.81 |
12,686 |
12,705 |
+1,359 |
| Mar09 |
080905 |
141.94 |
141.94 |
140.76 |
141.02 |
-0.81 |
27 |
633 |
+5 |
| Total Volume and Open Interest |
414,532 |
169,475 |
+1,460 |
| Mexican Peso(CME) |
| Sep08 |
080905 |
946.5 |
956.8 |
945.2 |
953.5 |
+4.5 |
40,316 |
81,152 |
-3,327 |
| Oct08 |
080905 |
948.2 |
948.2 |
943.8 |
948.2 |
+4.5 |
|
|
|
| Total Volume and Open Interest |
41,408 |
100,516 |
-3,246 |
| Brazilian Real(CME) |
| Oct08 |
080905 |
578.20 |
578.20 |
577.40 |
578.20 |
+0.80 |
0 |
2 |
+0 |
| Nov08 |
080905 |
573.60 |
573.60 |
572.80 |
573.60 |
+0.80 |
|
|
|
| Dec08 |
080905 |
560.00 |
569.20 |
560.00 |
569.20 |
+0.80 |
132 |
2,146 |
-2 |
| Jan09 |
080905 |
564.80 |
564.80 |
564.00 |
564.80 |
+0.80 |
|
|
|
| Total Volume and Open Interest |
132 |
2,695 |
-2 |
| 30-Year T-Bonds(CBOT) |
| Sep08 |
080905 |
120~080 |
121~040 |
119~150 |
119~300 |
unch |
42,314 |
78,904 |
-24,576 |
| Dec08 |
080905 |
119~110 |
120~080 |
118~190 |
119~030 |
unch |
292,122 |
840,443 |
+18,535 |
| Mar09 |
080905 |
119~000 |
119~040 |
117~250 |
118~050 |
unch |
69 |
720 |
-14 |
| Total Volume and Open Interest |
334,505 |
920,085 |
-6,055 |
| 10-Year T-Notes(CBOT) |
| Sep08 |
080905 |
118~045 |
118~245 |
117~065 |
117~195 |
-0~100 |
106,347 |
104,420 |
-68,603 |
| Dec08 |
080905 |
117~045 |
117~240 |
116~050 |
116~200 |
-0~100 |
846,616 |
1,642,483 |
+23,542 |
| Mar09 |
080905 |
115~175 |
115~270 |
115~170 |
115~170 |
-0~100 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
952,963 |
1,746,904 |
-45,061 |
| 5-Year T-Notes(CBOT) |
| Sep08 |
080905 |
113~104 |
113~104 |
113~025 |
113~025 |
-0~023 |
53,400 |
0 |
+0 |
| Dec08 |
080905 |
113~020 |
113~102 |
112~094 |
112~094 |
-0~024 |
505,572 |
0 |
+0 |
| Mar09 |
080905 |
112~067 |
112~091 |
112~067 |
112~067 |
-0~024 |
|
|
|
| Total Volume and Open Interest |
617,951 |
1,555,854 |
-16,629 |
| 2 Year T-Notes(CBOT) |
| Sep08 |
080905 |
106~099 |
106~121 |
106~060 |
106~081 |
-0~013 |
47,326 |
118,897 |
-31,444 |
| Dec08 |
080905 |
106~069 |
106~099 |
106~026 |
106~049 |
-0~012 |
246,227 |
775,259 |
+3,925 |
| Mar09 |
080905 |
106~049 |
106~061 |
106~049 |
106~049 |
-0~012 |
|
|
|
| Total Volume and Open Interest |
293,553 |
894,156 |
-27,519 |
| Eurodollars(CME) |
| Sep08 |
080905 |
97.180 |
97.192 |
97.175 |
97.183 |
unch |
181,452 |
1,363,439 |
-38,930 |
| Dec08 |
080905 |
97.090 |
97.150 |
97.020 |
97.065 |
-0.010 |
243,164 |
1,691,874 |
-11,169 |
| Mar09 |
080905 |
97.195 |
97.275 |
97.050 |
97.130 |
-0.040 |
282,944 |
1,473,235 |
-18,695 |
| Jun09 |
080905 |
97.120 |
97.220 |
96.935 |
97.035 |
-0.060 |
303,516 |
1,228,923 |
-11,649 |
| Sep09 |
080905 |
96.960 |
97.070 |
96.760 |
96.860 |
-0.075 |
330,809 |
1,012,291 |
-12,469 |
| Dec09 |
080905 |
96.705 |
96.825 |
96.500 |
96.600 |
-0.080 |
267,838 |
863,916 |
+2,536 |
| Mar10 |
080905 |
96.550 |
96.655 |
96.325 |
96.430 |
-0.075 |
175,378 |
553,850 |
-20,287 |
| Jun10 |
080905 |
96.330 |
96.460 |
96.135 |
96.230 |
-0.070 |
133,294 |
315,246 |
+988 |
| Sep10 |
080905 |
96.170 |
96.285 |
95.970 |
96.060 |
-0.065 |
63,505 |
235,302 |
+3,372 |
| Dec10 |
080905 |
96.020 |
96.120 |
95.825 |
95.910 |
-0.055 |
46,635 |
206,000 |
+1,252 |
| Mar11 |
080905 |
95.935 |
96.035 |
95.750 |
95.830 |
-0.050 |
32,500 |
161,417 |
-373 |
| Jun11 |
080905 |
95.840 |
95.935 |
95.660 |
95.745 |
-0.040 |
30,944 |
155,227 |
+2,059 |
| Sep11 |
080905 |
95.765 |
95.855 |
95.670 |
95.680 |
-0.035 |
9,752 |
124,304 |
+1,615 |
| Dec11 |
080905 |
95.680 |
95.800 |
95.620 |
95.620 |
-0.030 |
6,332 |
107,136 |
+1,210 |
| Mar12 |
080905 |
95.670 |
95.740 |
95.580 |
95.585 |
-0.025 |
4,066 |
107,346 |
+409 |
| Jun12 |
080905 |
95.580 |
95.665 |
95.455 |
95.530 |
-0.025 |
3,710 |
77,541 |
+37 |
| Sep12 |
080905 |
95.600 |
95.630 |
95.485 |
95.485 |
-0.020 |
1,865 |
57,968 |
-560 |
| Dec12 |
080905 |
95.485 |
95.550 |
95.430 |
95.430 |
-0.015 |
6,458 |
76,340 |
+1,052 |
| Total Volume and Open Interest |
82,942 |
10,030,239 |
-99,679 |
| 30 Day Federal Funds(CBOT) |
| Sep08 |
080905 |
97.988 |
97.995 |
97.988 |
97.993 |
+0.003 |
4,283 |
74,209 |
-1,159 |
| Oct08 |
080905 |
97.985 |
98.010 |
97.980 |
97.995 |
+0.015 |
7,609 |
114,071 |
-1,360 |
| Nov08 |
080905 |
97.990 |
98.020 |
97.985 |
97.995 |
+0.015 |
18,766 |
141,969 |
-1,507 |
| Dec08 |
080905 |
98.010 |
98.040 |
97.995 |
98.010 |
+0.010 |
12,028 |
77,042 |
+751 |
| Jan09 |
080905 |
97.995 |
98.035 |
97.970 |
98.005 |
+0.010 |
9,709 |
39,265 |
+1,149 |
| Feb09 |
080905 |
97.955 |
98.020 |
97.935 |
97.985 |
+0.030 |
9,530 |
32,668 |
+2,670 |
| Total Volume and Open Interest |
68,247 |
509,864 |
+4,100 |
| 30 Day Fed Funds(e-CBOT) |
| Sep08 |
080905 |
97.988 |
97.995 |
97.988 |
97.993 |
+0.003 |
4,283 |
74,209 |
-273 |
| Oct08 |
080905 |
97.985 |
98.010 |
97.985 |
97.995 |
+0.015 |
7,507 |
114,071 |
-1,334 |
| Nov08 |
080905 |
97.990 |
98.020 |
97.985 |
97.995 |
+0.015 |
18,178 |
141,926 |
-1,550 |
| Dec08 |
080905 |
98.010 |
98.040 |
97.995 |
98.010 |
+0.010 |
11,852 |
77,041 |
+660 |
| Jan09 |
080905 |
97.995 |
98.035 |
97.970 |
98.005 |
+0.010 |
9,212 |
39,265 |
+1,099 |
| Feb09 |
080905 |
97.955 |
98.020 |
97.935 |
97.985 |
+0.030 |
9,130 |
32,654 |
+2,656 |
| Total Volume and Open Interest |
66,484 |
507,966 |
+8,233 |
| 3-Mth Euro-Yen(CME) |
| Sep08 |
080905 |
99.155 |
99.160 |
99.150 |
99.155 |
-0.005 |
700 |
8,515 |
+366 |
| Dec08 |
080905 |
99.175 |
99.175 |
99.170 |
99.170 |
+0.005 |
100 |
3,062 |
+85 |
| Mar09 |
080905 |
99.225 |
99.225 |
99.220 |
99.225 |
+0.020 |
0 |
2,197 |
+0 |
| Jun09 |
080905 |
99.195 |
99.210 |
99.195 |
99.195 |
+0.020 |
0 |
486 |
+0 |
| Sep09 |
080905 |
99.150 |
99.150 |
99.135 |
99.150 |
+0.020 |
0 |
510 |
+0 |
| Dec09 |
080905 |
99.080 |
99.080 |
99.080 |
99.080 |
+0.020 |
0 |
1 |
+0 |
| Mar10 |
080905 |
98.970 |
98.970 |
98.970 |
98.970 |
+0.020 |
|
|
|
| Jun10 |
080905 |
98.920 |
98.920 |
98.920 |
98.920 |
+0.020 |
|
|
|
| Sep10 |
080905 |
98.875 |
98.875 |
98.875 |
98.875 |
+0.025 |
|
|
|
| Dec10 |
080905 |
98.970 |
98.970 |
98.970 |
98.970 |
+0.025 |
|
|
|
| Total Volume and Open Interest |
800 |
14,771 |
+451 |
| 3-Mth Euro-Yen(SGX) |
| Sep08 |
080905 |
99.16 |
99.16 |
99.15 |
99.15 |
unch |
73 |
22,729 |
+791 |
| Dec08 |
080905 |
99.18 |
99.18 |
99.17 |
99.17 |
+0.00 |
176 |
18,029 |
+132 |
| Mar09 |
080905 |
99.24 |
99.24 |
99.22 |
99.22 |
+0.03 |
833 |
11,157 |
+140 |
| Jun09 |
080905 |
99.22 |
99.22 |
99.19 |
99.19 |
+0.03 |
161 |
5,619 |
-1 |
| Sep09 |
080905 |
99.15 |
99.18 |
99.15 |
99.15 |
+0.03 |
1 |
1,905 |
-1 |
| Dec09 |
080905 |
99.08 |
99.08 |
99.08 |
99.08 |
+0.03 |
0 |
525 |
+0 |
| Mar10 |
080905 |
98.97 |
98.97 |
98.97 |
98.97 |
+0.03 |
0 |
450 |
+0 |
| Jun10 |
080905 |
98.95 |
98.95 |
98.92 |
98.92 |
+0.03 |
0 |
475 |
+0 |
| Total Volume and Open Interest |
1,244 |
65,051 |
+1,061 |
| Japanese Gov't Bonds(SGX) |
| Sep08 |
080905 |
137.88 |
139.05 |
137.88 |
138.87 |
+1.31 |
6,983 |
19,228 |
-1,201 |
| Dec08 |
080905 |
137.82 |
138.93 |
137.82 |
138.74 |
+1.31 |
5,430 |
4,565 |
+2,657 |
| Mar09 |
080905 |
138.74 |
138.74 |
138.74 |
138.74 |
+1.31 |
|
|
|
| Total Volume and Open Interest |
12,413 |
23,793 |
+1,456 |
| Euro-Bund(EUREX) |
| Sep08 |
080905 |
115.27 |
115.85 |
115.03 |
115.66 |
+0.69 |
1,859,845 |
361,209 |
-360,508 |
| Dec08 |
080905 |
115.00 |
115.57 |
114.77 |
115.38 |
+0.67 |
924,965 |
933,316 |
+306,761 |
| Mar09 |
080905 |
115.66 |
115.66 |
115.66 |
115.66 |
+0.69 |
383 |
0 |
+0 |
| Total Volume and Open Interest |
2,785,193 |
1,294,525 |
-53,747 |
| Euro-Bobl(EUREX) |
| Sep08 |
080905 |
109.02 |
109.49 |
109.01 |
109.41 |
+0.57 |
1,037,205 |
284,824 |
-247,693 |
| Dec08 |
080905 |
109.31 |
109.76 |
109.30 |
109.65 |
+0.52 |
519,840 |
780,785 |
+245,322 |
| Mar09 |
080905 |
109.41 |
109.41 |
109.41 |
109.41 |
+0.57 |
258 |
0 |
+0 |
| Total Volume and Open Interest |
1,557,303 |
1,065,609 |
-2,371 |
| 3-Mth Euribor(EUREX) |
| Sep08 |
080905 |
95.030 |
95.030 |
95.025 |
95.025 |
unch |
1,170 |
26,722 |
+25 |
| Dec08 |
080905 |
94.950 |
94.955 |
94.940 |
94.955 |
+0.015 |
940 |
13,367 |
+99 |
| Mar09 |
080905 |
95.260 |
95.280 |
95.235 |
95.280 |
+0.065 |
467 |
4,579 |
+309 |
| Total Volume and Open Interest |
3,093 |
52,470 |
+492 |
| Long Gilt(LIFFE) |
| Sep08 |
080905 |
109~29 |
110~18 |
109~29 |
110~10 |
+0~17 |
1,027 |
24,886 |
-583 |
| Dec08 |
080905 |
112~03 |
113~02 |
112~03 |
112~24 |
+0~21 |
99,037 |
319,054 |
+5,526 |
| Total Volume and Open Interest |
100,064 |
343,940 |
+4,943 |
| 3-Mth Short Sterling(LIFFE) |
| Sep08 |
080905 |
94.26 |
94.27 |
94.26 |
94.26 |
+0.01 |
58,445 |
354,216 |
-13,000 |
| Dec08 |
080905 |
94.34 |
94.38 |
94.31 |
94.36 |
+0.05 |
69,519 |
470,398 |
+8,363 |
| Mar09 |
080905 |
94.90 |
94.96 |
94.89 |
94.94 |
+0.08 |
112,812 |
527,365 |
+748 |
| Jun09 |
080905 |
95.14 |
95.21 |
95.12 |
95.18 |
+0.07 |
71,563 |
391,918 |
-7,991 |
| Sep09 |
080905 |
95.23 |
95.30 |
95.22 |
95.26 |
+0.07 |
64,942 |
281,838 |
+1,164 |
| Dec09 |
080905 |
95.14 |
95.21 |
95.12 |
95.17 |
+0.07 |
38,630 |
250,626 |
-298 |
| Total Volume and Open Interest |
459,063 |
2,617,932 |
-6,440 |
| 3-Mth Euribor(LIFFE) |
| Sep08 |
080905 |
95.030 |
95.030 |
95.020 |
95.025 |
unch |
200,166 |
657,078 |
+6,275 |
| Dec08 |
080905 |
94.955 |
94.960 |
94.930 |
94.955 |
+0.015 |
260,323 |
742,511 |
-14,969 |
| Mar09 |
080905 |
95.250 |
95.300 |
95.230 |
95.280 |
+0.065 |
249,305 |
520,299 |
+9,018 |
| Total Volume and Open Interest |
1,648,271 |
3,753,652 |
+23,883 |
| 3-Mth Aus T-Bills(SFE) |
| Sep08 |
080905 |
92.81 |
92.84 |
92.80 |
92.84 |
+0.03 |
22,265 |
470,372 |
+23,925 |
| Dec08 |
080905 |
93.11 |
93.21 |
93.11 |
93.20 |
+0.09 |
30,567 |
466,962 |
+13,848 |
| Mar09 |
080905 |
93.32 |
93.46 |
93.32 |
93.45 |
+0.13 |
15,730 |
202,205 |
+3,030 |
| Jun09 |
080905 |
93.46 |
93.59 |
93.45 |
93.59 |
+0.15 |
10,579 |
139,298 |
+2,387 |
| Sep09 |
080905 |
93.50 |
93.64 |
93.50 |
93.64 |
+0.15 |
9,031 |
79,066 |
+3,692 |
| Dec09 |
080905 |
93.52 |
93.65 |
93.52 |
93.65 |
+0.14 |
2,501 |
56,853 |
+309 |
| Mar10 |
080905 |
93.50 |
93.65 |
93.50 |
93.64 |
+0.13 |
2,062 |
22,263 |
+217 |
| Jun10 |
080905 |
93.60 |
93.64 |
93.59 |
93.64 |
+0.14 |
967 |
14,587 |
+736 |
| Sep10 |
080905 |
93.61 |
93.62 |
93.59 |
93.62 |
+0.11 |
124 |
2,801 |
-59 |
| Dec10 |
080905 |
93.57 |
93.61 |
93.57 |
93.60 |
+0.10 |
175 |
2,174 |
+66 |
| Total Volume and Open Interest |
94,068 |
1,457,898 |
+48,210 |
| 10-Year Aus T-Bonds(SFE) |
| Sep08 |
080905 |
94.25 |
94.42 |
94.24 |
94.40 |
+0.14 |
57,894 |
536,643 |
+25,081 |
| Dec08 |
080905 |
94.30 |
94.43 |
94.29 |
94.42 |
+0.14 |
2,050 |
5,781 |
+784 |
| Total Volume and Open Interest |
59,944 |
542,424 |
+25,865 |
| 3-Year Aus T-Bonds(SFE) |
| Sep08 |
080905 |
94.36 |
94.49 |
94.34 |
94.48 |
+0.12 |
119,576 |
788,337 |
+33,292 |
| Dec08 |
080905 |
94.47 |
94.58 |
94.46 |
94.58 |
+0.12 |
27,156 |
40,433 |
+23,913 |
| Total Volume and Open Interest |
146,732 |
828,770 |
+57,205 |
| Gold(CMX) |
| Oct08 |
080905 |
794.2 |
820.3 |
791.2 |
798.8 |
-0.5 |
4,815 |
30,398 |
-587 |
| Dec08 |
080905 |
801.0 |
824.2 |
794.8 |
802.8 |
-0.4 |
132,047 |
234,144 |
+2,369 |
| Feb09 |
080905 |
801.2 |
820.7 |
801.1 |
806.8 |
-0.5 |
1,219 |
23,300 |
-177 |
| Apr09 |
080905 |
810.0 |
810.4 |
810.0 |
810.4 |
-0.5 |
526 |
15,848 |
+324 |
| Jun09 |
080905 |
807.7 |
832.5 |
807.7 |
814.0 |
-0.6 |
578 |
23,120 |
+274 |
| Aug09 |
080905 |
817.8 |
817.8 |
817.8 |
817.8 |
-0.6 |
606 |
12,641 |
+292 |
| Oct09 |
080905 |
822.0 |
822.0 |
821.6 |
821.6 |
-0.6 |
501 |
3,186 |
+255 |
| Dec09 |
080905 |
821.8 |
846.0 |
821.5 |
825.7 |
-0.6 |
246 |
13,224 |
-2 |
| Feb10 |
080905 |
829.9 |
829.9 |
829.9 |
829.9 |
-0.7 |
0 |
402 |
+0 |
| Apr10 |
080905 |
834.2 |
834.2 |
834.2 |
834.2 |
-0.7 |
0 |
35 |
+0 |
| Jun10 |
080905 |
838.7 |
838.7 |
838.7 |
838.7 |
-0.8 |
0 |
3,735 |
+0 |
| Total Volume and Open Interest |
140,683 |
383,064 |
+2,850 |
| Silver(CMX) |
| Sep08 |
080905 |
1270.0 |
1300.5 |
1209.5 |
1224.5 |
-61.1 |
299 |
655 |
-18 |
| Dec08 |
080905 |
1290.0 |
1319.0 |
1212.0 |
1232.5 |
-61.5 |
23,440 |
75,128 |
-78 |
| Mar09 |
080905 |
1286.0 |
1328.0 |
1235.0 |
1242.5 |
-61.9 |
1,082 |
11,390 |
+231 |
| May09 |
080905 |
1249.0 |
1249.0 |
1245.0 |
1248.6 |
-62.7 |
133 |
5,383 |
-35 |
| Jul09 |
080905 |
1306.0 |
1306.0 |
1255.0 |
1255.0 |
-63.1 |
1 |
6,267 |
+0 |
| Sep09 |
080905 |
1261.4 |
1261.4 |
1261.4 |
1261.4 |
-63.1 |
5 |
1,816 |
+0 |
| Dec09 |
080905 |
1319.5 |
1327.0 |
1259.0 |
1271.4 |
-63.1 |
154 |
7,229 |
-58 |
| Total Volume and Open Interest |
25,127 |
116,367 |
+42 |
| Platinum(NYMEX) |
| Oct08 |
080905 |
1400.0 |
1400.0 |
1361.1 |
1367.8 |
-34.4 |
2,259 |
10,252 |
-28 |
| Jan09 |
080905 |
1375.0 |
1401.7 |
1367.1 |
1374.2 |
-34.4 |
174 |
2,560 |
+79 |
| Apr09 |
080905 |
1384.2 |
1384.2 |
1384.2 |
1384.2 |
-34.4 |
1 |
72 |
+1 |
| Total Volume and Open Interest |
2,434 |
12,884 |
+52 |
| Palladium(NYMEX) |
| Sep08 |
080905 |
283.50 |
285.20 |
270.65 |
270.65 |
-16.90 |
49 |
101 |
+0 |
| Dec08 |
080905 |
285.00 |
287.00 |
272.00 |
272.90 |
-16.90 |
671 |
13,466 |
+74 |
| Mar09 |
080905 |
275.85 |
275.85 |
275.70 |
275.70 |
-16.90 |
28 |
88 |
+19 |
| Total Volume and Open Interest |
748 |
13,655 |
+93 |
| Copper(CMX) |
| Sep08 |
080905 |
326.90 |
327.70 |
310.90 |
312.35 |
-17.35 |
705 |
3,540 |
-270 |
| Dec08 |
080905 |
325.50 |
325.50 |
307.45 |
309.85 |
-16.75 |
10,191 |
50,375 |
+2 |
| Mar09 |
080905 |
324.20 |
324.20 |
308.15 |
310.05 |
-16.05 |
576 |
10,800 |
+143 |
| May09 |
080905 |
316.00 |
316.00 |
309.90 |
309.95 |
-15.55 |
71 |
1,527 |
-3 |
| Jul09 |
080905 |
315.20 |
315.65 |
309.65 |
309.65 |
-15.15 |
42 |
896 |
+15 |
| Total Volume and Open Interest |
12,234 |
76,860 |
+122 |
| DJIA Index(CBOT) |
| Sep08 |
080905 |
11196 |
11245 |
11045 |
11227 |
+27 |
4,999 |
35,759 |
+2,513 |
| Dec08 |
080905 |
11126 |
11355 |
11037 |
11220 |
+26 |
522 |
4,118 |
+1,028 |
| Mar09 |
080905 |
11232 |
11232 |
11205 |
11232 |
+27 |
0 |
3 |
+0 |
| Jun09 |
080905 |
11237 |
11237 |
11210 |
11237 |
+27 |
|
|
|
| Total Volume and Open Interest |
5,521 |
39,880 |
+3,541 |
| E-mini DJIA Index(CBOT) |
| Sep08 |
080905 |
11201 |
11247 |
11040 |
11227 |
+27 |
259,982 |
116,693 |
+6,475 |
| Dec08 |
080905 |
11194 |
11234 |
11032 |
11220 |
+26 |
2,880 |
3,601 |
+738 |
| Mar09 |
080905 |
11135 |
11232 |
11060 |
11232 |
+27 |
15 |
42 |
+3 |
| Jun09 |
080905 |
11210 |
11237 |
11210 |
11237 |
+27 |
|
|
|
| Total Volume and Open Interest |
262,877 |
120,336 |
+7,216 |
| S & P 500(CME) |
| Sep08 |
080905 |
1236.30 |
1245.00 |
1216.70 |
1241.10 |
+4.50 |
68,601 |
445,341 |
-27,130 |
| Dec08 |
080905 |
1229.50 |
1246.00 |
1218.00 |
1242.40 |
+4.50 |
28,398 |
111,624 |
+24,729 |
| Mar09 |
080905 |
1244.30 |
1246.80 |
1220.80 |
1244.30 |
+4.50 |
505 |
1,838 |
+217 |
| Jun09 |
080905 |
1246.60 |
1249.00 |
1223.00 |
1246.60 |
+4.60 |
400 |
2,223 |
+400 |
| Total Volume and Open Interest |
97,904 |
561,048 |
-1,784 |
| S & P 500 E-Mini(Globex) |
| Sep08 |
080905 |
1236.50 |
1245.25 |
1216.50 |
1241.00 |
+4.50 |
2,839,366 |
2,282,099 |
-3,158 |
| Dec08 |
080905 |
1238.25 |
1246.75 |
1217.75 |
1242.50 |
+4.50 |
40,471 |
174,322 |
+13,061 |
| Total Volume and Open Interest |
2,879,848 |
2,461,462 |
+9,904 |
| NASDAQ 100(CME) |
| Sep08 |
080905 |
1775.30 |
1781.00 |
1741.00 |
1770.00 |
-5.80 |
5,581 |
29,752 |
+912 |
| Dec08 |
080905 |
1768.00 |
1786.00 |
1750.00 |
1777.00 |
-5.30 |
148 |
195 |
+34 |
| Mar09 |
080905 |
1784.50 |
1787.80 |
1784.50 |
1784.50 |
-5.30 |
0 |
13 |
+0 |
| Total Volume and Open Interest |
5,729 |
29,965 |
+946 |
| NASDAQ 100 E-Mini(Globex) |
| Sep08 |
080905 |
1774.80 |
1780.50 |
1741.30 |
1770.00 |
-5.80 |
491,522 |
303,684 |
-8,259 |
| Dec08 |
080905 |
1782.30 |
1787.30 |
1747.50 |
1777.00 |
-5.30 |
2,680 |
7,053 |
+1,064 |
| Total Volume and Open Interest |
494,202 |
310,739 |
-7,195 |
| S & P Midcap 400(CME) |
| Sep08 |
080905 |
779.60 |
786.00 |
765.50 |
782.90 |
+0.20 |
862 |
7,152 |
+388 |
| Dec08 |
080905 |
784.50 |
784.50 |
784.45 |
784.50 |
+0.05 |
0 |
19 |
+0 |
| Mar09 |
080905 |
791.80 |
791.80 |
791.75 |
791.80 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
862 |
7,171 |
+388 |
| Russell 2000 E-Mini(Globex) |
| Sep08 |
080905 |
720.90 |
722.10 |
702.20 |
718.50 |
-1.20 |
232,557 |
566,573 |
+4,289 |
| 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 |
080905 |
12090 |
12210 |
12000 |
12175 |
-60 |
19,271 |
82,529 |
-888 |
| Dec08 |
080905 |
12090 |
12245 |
12090 |
12185 |
-60 |
2,381 |
2,926 |
+1,436 |
| Total Volume and Open Interest |
21,652 |
85,455 |
+548 |
| Nikkei 225(SGX) |
| Sep08 |
080905 |
12200 |
12280 |
12150 |
12155 |
-435 |
92,666 |
252,566 |
+5,762 |
| Dec08 |
080905 |
12150 |
12220 |
12105 |
12155 |
-345 |
12,858 |
16,559 |
+9,471 |
| Mar09 |
080905 |
12165 |
12165 |
12165 |
12165 |
-345 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
105,524 |
269,385 |
+15,233 |
| CAC 40(EURONEXT) |
| Sep08 |
080905 |
4257.0 |
4292.0 |
4180.5 |
4196.0 |
-110.5 |
152,976 |
571,143 |
+30,547 |
| Oct08 |
080905 |
4291.0 |
4302.5 |
4201.5 |
4208.5 |
-111.5 |
80 |
198 |
+54 |
| Nov08 |
080905 |
4305.0 |
4305.0 |
4214.5 |
4214.5 |
-111.0 |
0 |
23 |
+0 |
| Total Volume and Open Interest |
153,184 |
572,977 |
+30,624 |
| Hang Seng Index(HKFE) |
| Sep08 |
080905 |
19750 |
19925 |
19621 |
19693 |
-547 |
73,097 |
117,625 |
+1,063 |
| Oct08 |
080905 |
19750 |
19940 |
19649 |
19710 |
-535 |
805 |
581 |
+73 |
| Total Volume and Open Interest |
74,021 |
119,271 |
+1,178 |
| DAX(EUREX) |
| Sep08 |
080905 |
6221.0 |
6258.5 |
6098.0 |
6123.0 |
-162.5 |
229,451 |
248,400 |
+5,185 |
| Dec08 |
080905 |
6291.0 |
6323.0 |
6168.5 |
6189.5 |
-165.0 |
4,220 |
18,579 |
+1,213 |
| Mar09 |
080905 |
6364.5 |
6396.5 |
6239.5 |
6260.5 |
-167.5 |
2,507 |
7,359 |
+838 |
| Total Volume and Open Interest |
236,178 |
274,338 |
+7,236 |
| FT-SE 100(EURONEXT) |
| Sep08 |
080905 |
5335.00 |
5366.50 |
5232.00 |
5244.00 |
-124.00 |
136,612 |
531,960 |
+7,415 |
| Dec08 |
080905 |
5345.50 |
5395.00 |
5268.50 |
5274.50 |
-125.00 |
409 |
13,654 |
-7 |
| Mar09 |
080905 |
5400.00 |
5400.00 |
5272.00 |
5272.00 |
-129.00 |
9 |
4,296 |
-2 |
| Total Volume and Open Interest |
137,030 |
549,935 |
+7,406 |
| SPI 200(SFE) |
| Sep08 |
080905 |
5003.0 |
5005.0 |
4795.0 |
4874.0 |
-127.0 |
39,773 |
281,555 |
+16,758 |
| Dec08 |
080905 |
5052.0 |
5052.0 |
4845.0 |
4915.0 |
-132.0 |
551 |
3,234 |
+279 |
| Mar09 |
080905 |
4915.0 |
4915.0 |
4915.0 |
4915.0 |
-131.0 |
36 |
1,307 |
+36 |
| Total Volume and Open Interest |
40,463 |
287,655 |
+17,113 |
| GSCI(CME) |
| Sep08 |
080905 |
665.00 |
666.50 |
653.50 |
658.00 |
-10.45 |
222 |
14,182 |
-136 |
| Oct08 |
080905 |
665.25 |
674.50 |
660.00 |
663.50 |
-10.70 |
14 |
207 |
+3 |
| Nov08 |
080905 |
669.00 |
680.50 |
665.00 |
669.00 |
-11.00 |
|
|
|
| Total Volume and Open Interest |
236 |
14,389 |
-133 |
| Reuters CCI(ICE) |
| Nov08 |
080905 |
502.00 |
502.00 |
496.00 |
497.50 |
-8.00 |
9 |
1,003 |
-4 |
| Jan09 |
080905 |
504.50 |
504.50 |
504.50 |
504.50 |
-8.00 |
0 |
404 |
+0 |
| Feb09 |
080905 |
504.50 |
504.50 |
504.50 |
504.50 |
-8.00 |
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. |
|
|
