|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu September 11, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080911 |
1191.00 |
1218.25 |
1170.75 |
1216.00 |
+34.50 |
1,137 |
1,047 |
-518 |
Nov08 |
080911 |
1175.50 |
1188.00 |
1165.00 |
1176.00 |
-2.00 |
73,034 |
227,915 |
-1,583 |
Jan09 |
080911 |
1192.00 |
1204.00 |
1181.25 |
1192.25 |
-2.50 |
5,314 |
59,688 |
+131 |
Mar09 |
080911 |
1206.75 |
1214.25 |
1195.00 |
1206.50 |
-2.25 |
2,167 |
20,226 |
+533 |
May09 |
080911 |
1214.00 |
1225.00 |
1201.75 |
1213.00 |
-3.50 |
1,126 |
13,946 |
+7 |
Jul09 |
080911 |
1221.25 |
1229.00 |
1209.75 |
1220.00 |
-4.00 |
1,234 |
15,792 |
+243 |
Aug09 |
080911 |
1219.25 |
1219.25 |
1216.00 |
1216.00 |
-3.00 |
7 |
233 |
-3 |
Sep09 |
080911 |
1198.75 |
1202.00 |
1196.00 |
1196.00 |
-2.00 |
7 |
285 |
+4 |
Nov09 |
080911 |
1160.25 |
1175.00 |
1154.50 |
1162.00 |
-4.00 |
1,363 |
29,772 |
+7 |
Jan10 |
080911 |
1169.00 |
1173.00 |
1169.00 |
1169.00 |
-4.00 |
0 |
4 |
+0 |
Mar10 |
080911 |
1173.00 |
1176.00 |
1173.00 |
1173.00 |
-3.00 |
0 |
4 |
+0 |
May10 |
080911 |
1171.00 |
1174.00 |
1171.00 |
1171.00 |
-3.00 |
|
|
|
Jul10 |
080911 |
1177.00 |
1181.00 |
1177.00 |
1177.00 |
-4.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
85,406 |
375,294 |
-1,185 |
Soybean Meal(CBOT) |
Sep08 |
080911 |
338.10 |
350.00 |
335.00 |
350.00 |
+13.20 |
1,866 |
1,823 |
-699 |
Oct08 |
080911 |
326.30 |
332.00 |
325.10 |
331.50 |
+5.60 |
14,363 |
36,091 |
-1,906 |
Dec08 |
080911 |
326.20 |
331.10 |
324.20 |
330.20 |
+4.40 |
21,897 |
76,736 |
-1,374 |
Jan09 |
080911 |
328.10 |
332.60 |
326.70 |
332.20 |
+4.40 |
805 |
11,842 |
+67 |
Mar09 |
080911 |
332.00 |
337.10 |
330.50 |
336.00 |
+4.20 |
883 |
13,403 |
+38 |
May09 |
080911 |
334.00 |
338.70 |
332.10 |
338.10 |
+4.20 |
641 |
8,042 |
+75 |
Jul09 |
080911 |
336.30 |
340.80 |
334.00 |
340.00 |
+3.70 |
901 |
8,184 |
+321 |
Aug09 |
080911 |
335.50 |
341.20 |
333.80 |
338.60 |
+3.80 |
39 |
1,936 |
+16 |
Sep09 |
080911 |
330.00 |
336.00 |
326.30 |
331.00 |
+4.70 |
52 |
1,649 |
+21 |
Oct09 |
080911 |
315.50 |
318.10 |
314.30 |
316.60 |
+4.30 |
17 |
1,130 |
+4 |
Total Volume and Open Interest |
41,634 |
167,416 |
-3,448 |
Soybean Oil(CBOT) |
Sep08 |
080911 |
47.34 |
47.34 |
47.00 |
47.00 |
-0.69 |
660 |
871 |
+75 |
Oct08 |
080911 |
47.84 |
48.27 |
46.98 |
47.12 |
-0.72 |
5,734 |
31,898 |
-553 |
Dec08 |
080911 |
48.23 |
48.74 |
47.50 |
47.62 |
-0.70 |
34,319 |
137,509 |
-1,820 |
Jan09 |
080911 |
48.64 |
48.64 |
48.04 |
48.13 |
-0.69 |
3,351 |
21,689 |
+332 |
Mar09 |
080911 |
49.11 |
49.12 |
48.62 |
48.72 |
-0.69 |
4,238 |
20,163 |
+496 |
May09 |
080911 |
49.50 |
49.60 |
49.02 |
49.13 |
-0.68 |
760 |
11,616 |
+122 |
Jul09 |
080911 |
49.66 |
49.95 |
49.36 |
49.48 |
-0.65 |
1,305 |
15,732 |
+154 |
Aug09 |
080911 |
49.80 |
50.00 |
49.65 |
49.67 |
-0.66 |
243 |
1,663 |
+56 |
Sep09 |
080911 |
50.00 |
50.25 |
49.79 |
49.79 |
-0.69 |
104 |
1,353 |
+58 |
Oct09 |
080911 |
50.00 |
50.15 |
49.65 |
49.79 |
-0.66 |
57 |
1,427 |
+34 |
Total Volume and Open Interest |
51,558 |
262,045 |
-1,293 |
Canola(WCE) |
Nov08 |
080911 |
513.0 |
515.0 |
504.5 |
504.9 |
-5.9 |
5,192 |
53,318 |
+327 |
Jan09 |
080911 |
520.0 |
524.7 |
515.2 |
515.6 |
-4.4 |
1,078 |
19,998 |
+523 |
Mar09 |
080911 |
530.4 |
532.4 |
525.4 |
525.8 |
-4.5 |
141 |
3,497 |
-87 |
May09 |
080911 |
539.0 |
542.0 |
535.2 |
535.2 |
-4.5 |
8 |
2,279 |
+0 |
Jul09 |
080911 |
548.6 |
549.0 |
542.6 |
543.0 |
-6.0 |
22 |
2,122 |
+1 |
Total Volume and Open Interest |
6,464 |
85,184 |
+766 |
Corn(CBOT) |
Sep08 |
080911 |
522.50 |
526.00 |
518.50 |
522.25 |
-0.25 |
2,783 |
1,787 |
-1,535 |
Dec08 |
080911 |
536.25 |
538.75 |
531.00 |
533.25 |
-3.50 |
86,928 |
571,118 |
-4,889 |
Mar09 |
080911 |
555.50 |
559.50 |
550.00 |
552.25 |
-3.50 |
21,120 |
193,005 |
+3,659 |
May09 |
080911 |
568.00 |
569.25 |
562.25 |
564.50 |
-3.50 |
3,204 |
39,438 |
+479 |
Jul09 |
080911 |
577.75 |
579.25 |
565.00 |
574.50 |
-3.25 |
7,052 |
90,766 |
+1,077 |
Sep09 |
080911 |
579.00 |
580.00 |
577.00 |
577.00 |
-2.00 |
562 |
17,580 |
+76 |
Dec09 |
080911 |
579.00 |
581.25 |
575.25 |
579.00 |
-1.00 |
7,556 |
102,968 |
+502 |
Mar10 |
080911 |
590.00 |
593.00 |
588.25 |
591.50 |
-1.00 |
81 |
5,438 |
-6 |
May10 |
080911 |
598.25 |
598.25 |
596.00 |
596.00 |
-1.50 |
6 |
279 |
+0 |
Jul10 |
080911 |
602.25 |
602.25 |
599.00 |
600.00 |
-1.00 |
66 |
1,811 |
+38 |
Total Volume and Open Interest |
129,514 |
1,052,264 |
-514 |
Wheat(CBOT) |
Sep08 |
080911 |
699.50 |
714.75 |
699.50 |
707.25 |
+0.50 |
439 |
323 |
-410 |
Dec08 |
080911 |
724.50 |
734.25 |
714.00 |
726.25 |
+0.50 |
37,049 |
180,838 |
+417 |
Mar09 |
080911 |
748.00 |
756.00 |
737.00 |
748.75 |
unch |
6,076 |
47,364 |
+1,282 |
May09 |
080911 |
762.50 |
767.75 |
750.00 |
762.25 |
+0.25 |
907 |
5,962 |
+158 |
Jul09 |
080911 |
772.00 |
778.50 |
760.25 |
773.75 |
+1.75 |
2,699 |
37,849 |
+129 |
Sep09 |
080911 |
789.50 |
794.50 |
775.00 |
790.25 |
+1.75 |
171 |
1,471 |
+42 |
Total Volume and Open Interest |
48,426 |
294,701 |
+1,390 |
Wheat(KCBT) |
Sep08 |
080911 |
742.00 |
752.50 |
740.75 |
746.25 |
+0.25 |
32 |
71 |
-48 |
Dec08 |
080911 |
764.00 |
770.75 |
754.50 |
764.25 |
+0.25 |
8,808 |
55,955 |
+438 |
Mar09 |
080911 |
784.50 |
790.75 |
770.00 |
784.75 |
+0.25 |
1,142 |
13,678 |
+376 |
May09 |
080911 |
788.25 |
803.00 |
787.50 |
796.25 |
-1.25 |
798 |
2,824 |
+285 |
Jul09 |
080911 |
794.00 |
800.75 |
784.00 |
792.25 |
-0.75 |
1,061 |
14,182 |
+220 |
Sep09 |
080911 |
794.25 |
808.25 |
794.25 |
799.75 |
-0.25 |
33 |
1,159 |
+6 |
Total Volume and Open Interest |
11,975 |
91,206 |
+1,297 |
Wheat(MGE) |
Sep08 |
080911 |
776.75 |
795.00 |
776.75 |
795.00 |
+15.00 |
6 |
21 |
+4 |
Dec08 |
080911 |
790.00 |
800.25 |
781.75 |
791.00 |
+1.00 |
2,236 |
20,679 |
-63 |
Mar09 |
080911 |
805.75 |
815.50 |
798.00 |
807.00 |
+1.00 |
877 |
9,856 |
+100 |
May09 |
080911 |
814.00 |
820.50 |
803.50 |
815.00 |
+2.00 |
318 |
2,896 |
+49 |
Jul09 |
080911 |
814.00 |
825.00 |
811.25 |
820.00 |
-4.00 |
99 |
957 |
-14 |
Total Volume and Open Interest |
3,703 |
38,401 |
+50 |
Oats(CBOT) |
Sep08 |
080911 |
317.00 |
324.50 |
317.00 |
317.00 |
-7.50 |
0 |
1 |
+0 |
Dec08 |
080911 |
339.00 |
339.00 |
323.00 |
330.00 |
-7.50 |
413 |
10,243 |
-31 |
Mar09 |
080911 |
346.00 |
355.00 |
341.00 |
347.50 |
-7.50 |
25 |
2,263 |
+1 |
May09 |
080911 |
362.50 |
367.00 |
356.50 |
359.50 |
-7.50 |
2 |
1,052 |
+0 |
Total Volume and Open Interest |
570 |
14,625 |
+48 |
Rough Rice(CBOT) |
Sep08 |
080911 |
19.25 |
19.39 |
19.25 |
19.39 |
+0.44 |
201 |
443 |
-281 |
Nov08 |
080911 |
19.24 |
19.54 |
19.16 |
19.49 |
+0.39 |
626 |
7,422 |
+38 |
Jan09 |
080911 |
19.60 |
19.84 |
19.60 |
19.79 |
+0.39 |
131 |
980 |
+61 |
Mar09 |
080911 |
20.03 |
20.08 |
19.69 |
20.08 |
+0.39 |
6 |
562 |
-1 |
Total Volume and Open Interest |
983 |
9,907 |
-186 |
Live Cattle(CME) |
Oct08 |
080911 |
101.500 |
102.600 |
101.330 |
102.050 |
+0.400 |
25,905 |
97,066 |
-8,183 |
Dec08 |
080911 |
102.930 |
103.500 |
102.400 |
103.250 |
+0.215 |
25,562 |
91,054 |
+5,451 |
Feb09 |
080911 |
104.400 |
105.150 |
103.850 |
104.750 |
+0.070 |
8,820 |
47,349 |
+1,454 |
Apr09 |
080911 |
104.930 |
105.600 |
104.300 |
105.285 |
+0.035 |
3,291 |
23,575 |
+501 |
Jun09 |
080911 |
101.285 |
102.180 |
100.700 |
101.100 |
-0.200 |
328 |
8,888 |
-58 |
Aug09 |
080911 |
103.300 |
103.350 |
102.500 |
103.300 |
unch |
82 |
1,945 |
-15 |
Total Volume and Open Interest |
64,008 |
271,498 |
-854 |
Feeder Cattle(CME) |
Sep08 |
080911 |
109.600 |
110.100 |
109.100 |
109.650 |
-0.200 |
1,026 |
3,297 |
-174 |
Oct08 |
080911 |
108.650 |
109.300 |
107.750 |
108.580 |
-0.320 |
3,649 |
10,296 |
-1,417 |
Nov08 |
080911 |
108.600 |
109.050 |
107.600 |
108.580 |
-0.100 |
2,853 |
8,356 |
+797 |
Jan09 |
080911 |
107.650 |
108.300 |
107.400 |
108.000 |
-0.035 |
560 |
3,813 |
+309 |
Mar09 |
080911 |
108.000 |
108.300 |
107.700 |
108.285 |
+0.285 |
34 |
735 |
-3 |
Apr09 |
080911 |
108.000 |
108.200 |
107.850 |
108.200 |
-0.400 |
6 |
399 |
-4 |
May09 |
080911 |
109.000 |
109.050 |
108.650 |
109.000 |
unch |
25 |
505 |
-7 |
Total Volume and Open Interest |
8,153 |
27,402 |
-499 |
Lean Hogs(CME) |
Oct08 |
080911 |
67.550 |
69.000 |
67.300 |
68.625 |
+1.125 |
22,015 |
50,100 |
-6,065 |
Dec08 |
080911 |
66.000 |
67.100 |
65.350 |
66.975 |
+0.800 |
23,688 |
83,796 |
+1,395 |
Feb09 |
080911 |
73.000 |
73.975 |
72.350 |
73.750 |
+0.500 |
6,166 |
35,994 |
+1,094 |
Apr09 |
080911 |
79.900 |
80.750 |
79.150 |
80.300 |
-0.050 |
4,280 |
24,145 |
+263 |
May09 |
080911 |
84.950 |
85.200 |
84.200 |
85.100 |
-0.050 |
27 |
1,021 |
-7 |
Jun09 |
080911 |
87.535 |
88.400 |
87.250 |
87.700 |
-0.550 |
366 |
15,909 |
-41 |
Jul09 |
080911 |
86.500 |
86.980 |
86.000 |
86.950 |
-0.300 |
32 |
1,444 |
+14 |
Aug09 |
080911 |
83.750 |
84.150 |
83.600 |
83.600 |
-0.300 |
44 |
1,087 |
+18 |
Total Volume and Open Interest |
56,623 |
214,281 |
-3,974 |
Class III Milk(CME) |
Sep08 |
080911 |
16.15 |
16.20 |
16.15 |
16.16 |
-0.03 |
107 |
5,524 |
-13 |
Oct08 |
080911 |
16.90 |
16.91 |
16.83 |
16.88 |
-0.06 |
239 |
4,765 |
+25 |
Nov08 |
080911 |
16.70 |
16.75 |
16.66 |
16.70 |
-0.05 |
129 |
4,187 |
+39 |
Dec08 |
080911 |
16.71 |
16.80 |
16.65 |
16.67 |
-0.13 |
96 |
4,501 |
+10 |
Jan09 |
080911 |
16.30 |
16.30 |
16.21 |
16.30 |
-0.01 |
128 |
2,414 |
+40 |
Total Volume and Open Interest |
1,191 |
36,307 |
+362 |
Cocoa(ICE) |
Sep08 |
080911 |
2510 |
2600 |
2510 |
2550 |
-38 |
0 |
1 |
-2 |
Dec08 |
080911 |
2607 |
2607 |
2516 |
2540 |
-54 |
4,681 |
73,793 |
-170 |
Mar09 |
080911 |
2593 |
2593 |
2517 |
2542 |
-49 |
652 |
28,456 |
+165 |
May09 |
080911 |
2551 |
2563 |
2518 |
2543 |
-45 |
76 |
9,840 |
+8 |
Jul09 |
080911 |
2550 |
2554 |
2525 |
2544 |
-39 |
13 |
4,600 |
-1 |
Sep09 |
080911 |
2550 |
2555 |
2527 |
2551 |
-35 |
100 |
2,934 |
+67 |
Dec09 |
080911 |
2550 |
2555 |
2530 |
2555 |
-40 |
63 |
6,786 |
+61 |
Total Volume and Open Interest |
5,586 |
130,538 |
+128 |
Coffee "C"(ICE) |
Sep08 |
080911 |
136.50 |
136.50 |
134.00 |
134.35 |
-2.35 |
7 |
52 |
-1 |
Dec08 |
080911 |
139.95 |
140.25 |
137.25 |
138.45 |
-2.35 |
12,257 |
92,648 |
+677 |
Mar09 |
080911 |
143.75 |
143.75 |
141.10 |
142.35 |
-2.35 |
1,607 |
19,998 |
+1,020 |
May09 |
080911 |
144.65 |
145.10 |
144.50 |
144.90 |
-2.35 |
240 |
5,799 |
+340 |
Jul09 |
080911 |
146.65 |
147.25 |
146.65 |
147.25 |
-2.35 |
41 |
2,235 |
+47 |
Sep09 |
080911 |
148.80 |
149.65 |
148.80 |
149.55 |
-2.30 |
12 |
1,479 |
+85 |
Total Volume and Open Interest |
14,225 |
125,370 |
+2,214 |
Orange Juice(ICE) |
Nov08 |
080911 |
94.60 |
96.95 |
93.60 |
96.05 |
+0.45 |
918 |
19,664 |
-150 |
Jan09 |
080911 |
99.80 |
100.50 |
97.45 |
99.85 |
+0.45 |
304 |
3,579 |
+77 |
Mar09 |
080911 |
102.00 |
104.05 |
101.45 |
103.65 |
+0.50 |
122 |
4,307 |
+105 |
May09 |
080911 |
105.95 |
107.30 |
105.25 |
107.30 |
+0.50 |
100 |
1,076 |
+98 |
Jul09 |
080911 |
109.70 |
110.95 |
109.00 |
110.95 |
+0.50 |
8 |
149 |
+5 |
Sep09 |
080911 |
115.20 |
115.20 |
115.20 |
115.20 |
+0.50 |
1 |
8 |
+0 |
Total Volume and Open Interest |
1,454 |
28,787 |
-18 |
Sugar #11(ICE) |
Oct08 |
080911 |
12.14 |
12.16 |
11.84 |
11.94 |
-0.20 |
72,586 |
195,616 |
-26,157 |
Mar09 |
080911 |
13.90 |
13.90 |
13.46 |
13.61 |
-0.27 |
62,638 |
282,775 |
+17,477 |
May09 |
080911 |
14.10 |
14.12 |
13.81 |
13.94 |
-0.20 |
11,825 |
92,106 |
+3,098 |
Jul09 |
080911 |
14.21 |
14.22 |
13.93 |
14.07 |
-0.18 |
5,121 |
88,901 |
+1,112 |
Oct09 |
080911 |
14.52 |
14.52 |
14.26 |
14.38 |
-0.17 |
2,069 |
66,452 |
+91 |
Total Volume and Open Interest |
156,109 |
807,405 |
-4,457 |
London Cocoa(LCE) |
Sep08 |
080911 |
1522 |
1522 |
1485 |
1485 |
-39 |
1,425 |
12,884 |
-343 |
Dec08 |
080911 |
1538 |
1538 |
1495 |
1505 |
-31 |
4,344 |
89,312 |
-236 |
Mar09 |
080911 |
1536 |
1536 |
1499 |
1510 |
-26 |
884 |
47,561 |
+351 |
May09 |
080911 |
1517 |
1519 |
1497 |
1505 |
-30 |
197 |
22,370 |
+29 |
Jul09 |
080911 |
1509 |
1514 |
1500 |
1505 |
-29 |
0 |
6,780 |
+0 |
Sep09 |
080911 |
1510 |
1520 |
1500 |
1510 |
-25 |
324 |
5,672 |
+85 |
Dec09 |
080911 |
1510 |
1510 |
1510 |
1510 |
-28 |
88 |
2,093 |
-8 |
Total Volume and Open Interest |
5,409 |
193,890 |
-730 |
London Sugar(LCE) |
Dec08 |
080911 |
376.70 |
378.00 |
370.80 |
376.20 |
-2.50 |
3,256 |
24,082 |
+842 |
Mar09 |
080911 |
390.90 |
391.80 |
385.10 |
389.80 |
-2.70 |
927 |
19,584 |
-86 |
May09 |
080911 |
395.30 |
397.10 |
391.00 |
395.50 |
-1.20 |
128 |
5,413 |
+71 |
Aug09 |
080911 |
398.60 |
398.90 |
394.00 |
398.60 |
-0.40 |
35 |
5,344 |
-9 |
Oct09 |
080911 |
400.90 |
404.10 |
400.90 |
404.10 |
+0.90 |
15 |
3,003 |
+15 |
Total Volume and Open Interest |
9,005 |
63,790 |
-665 |
Cotton(ICE) |
Oct08 |
080911 |
61.89 |
61.89 |
61.42 |
61.54 |
-0.14 |
482 |
4,077 |
+9 |
Dec08 |
080911 |
64.10 |
64.47 |
63.64 |
63.86 |
-0.18 |
12,385 |
146,500 |
-971 |
Mar09 |
080911 |
68.90 |
69.10 |
68.46 |
68.82 |
+0.09 |
2,321 |
41,471 |
+353 |
May09 |
080911 |
70.89 |
71.02 |
70.89 |
70.91 |
-0.03 |
792 |
6,455 |
+576 |
Jul09 |
080911 |
73.19 |
73.35 |
73.04 |
73.28 |
-0.10 |
351 |
9,621 |
+189 |
Oct09 |
080911 |
75.16 |
76.28 |
75.00 |
76.28 |
-0.09 |
0 |
116 |
+0 |
Total Volume and Open Interest |
16,572 |
218,905 |
+274 |
Lumber(CME) |
Sep08 |
080911 |
245.6 |
248.8 |
245.5 |
246.5 |
-1.6 |
215 |
422 |
-132 |
Nov08 |
080911 |
225.7 |
228.0 |
225.0 |
226.5 |
-1.2 |
948 |
8,651 |
+67 |
Jan09 |
080911 |
246.1 |
247.3 |
244.4 |
246.8 |
+0.3 |
355 |
2,401 |
-87 |
Mar09 |
080911 |
256.8 |
258.9 |
256.2 |
257.5 |
-0.6 |
59 |
666 |
-18 |
Total Volume and Open Interest |
1,579 |
12,267 |
-169 |
Crude Oil(NYM) |
Oct08 |
080911 |
102.78 |
103.95 |
100.10 |
100.87 |
-1.71 |
331,516 |
205,594 |
-37,323 |
Nov08 |
080911 |
102.86 |
103.87 |
100.17 |
100.93 |
-1.69 |
159,232 |
201,878 |
+13,307 |
Dec08 |
080911 |
102.97 |
104.09 |
100.46 |
101.25 |
-1.67 |
82,951 |
181,218 |
-2,026 |
Jan09 |
080911 |
103.68 |
104.13 |
101.00 |
101.58 |
-1.67 |
18,822 |
43,558 |
-1,249 |
Feb09 |
080911 |
103.98 |
104.55 |
101.50 |
101.94 |
-1.69 |
7,786 |
18,292 |
+927 |
Mar09 |
080911 |
104.30 |
104.98 |
101.54 |
102.30 |
-1.70 |
4,141 |
24,601 |
+550 |
Apr09 |
080911 |
103.70 |
103.70 |
102.63 |
102.63 |
-1.71 |
1,125 |
19,746 |
-19 |
May09 |
080911 |
102.92 |
102.92 |
102.92 |
102.92 |
-1.72 |
1,110 |
16,249 |
+65 |
Jun09 |
080911 |
104.30 |
104.30 |
102.80 |
103.20 |
-1.71 |
6,005 |
61,848 |
-82 |
Jul09 |
080911 |
104.22 |
104.22 |
103.47 |
103.47 |
-1.68 |
339 |
18,678 |
+72 |
Aug09 |
080911 |
104.33 |
104.33 |
103.71 |
103.71 |
-1.64 |
502 |
10,191 |
+251 |
Sep09 |
080911 |
104.80 |
104.80 |
103.92 |
103.92 |
-1.60 |
211 |
13,252 |
-7 |
Oct09 |
080911 |
104.71 |
104.71 |
104.10 |
104.10 |
-1.56 |
321 |
7,609 |
-26 |
Nov09 |
080911 |
105.00 |
105.00 |
104.26 |
104.26 |
-1.52 |
264 |
4,693 |
-11 |
Dec09 |
080911 |
106.00 |
106.35 |
103.75 |
104.39 |
-1.50 |
16,926 |
115,879 |
+2,906 |
Jan10 |
080911 |
104.48 |
104.48 |
104.48 |
104.48 |
-1.48 |
283 |
11,275 |
-31 |
Total Volume and Open Interest |
641,038 |
1,208,990 |
-22,460 |
e-miNY Crude Oil(NYM) |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080911 |
102.900 |
103.925 |
100.200 |
100.875 |
-1.700 |
22,653 |
10,180 |
-286 |
Nov08 |
080911 |
102.925 |
103.800 |
100.175 |
100.925 |
-1.700 |
2,030 |
1,453 |
+95 |
Dec08 |
080911 |
102.925 |
104.000 |
100.525 |
101.250 |
-1.675 |
388 |
1,540 |
+96 |
Jan09 |
080911 |
101.575 |
101.575 |
101.575 |
101.575 |
-1.675 |
0 |
487 |
+0 |
Feb09 |
080911 |
101.950 |
101.950 |
101.950 |
101.950 |
-1.675 |
0 |
3 |
+0 |
Mar09 |
080911 |
102.300 |
102.300 |
102.300 |
102.300 |
-1.700 |
0 |
2 |
+0 |
Apr09 |
080911 |
102.625 |
102.625 |
102.625 |
102.625 |
-1.725 |
|
|
|
May09 |
080911 |
102.925 |
102.925 |
102.925 |
102.925 |
-1.725 |
|
|
|
Jun09 |
080911 |
103.200 |
103.200 |
103.200 |
103.200 |
-1.700 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,071 |
13,757 |
-95 |
Heating Oil(NYM) |
Oct08 |
080911 |
291.75 |
298.42 |
287.74 |
291.55 |
+1.31 |
38,469 |
45,412 |
-494 |
Nov08 |
080911 |
293.82 |
299.42 |
289.00 |
292.90 |
+0.86 |
13,485 |
33,712 |
+1,360 |
Dec08 |
080911 |
296.60 |
300.48 |
290.74 |
294.50 |
+0.46 |
5,663 |
23,973 |
-325 |
Jan09 |
080911 |
296.15 |
302.63 |
294.00 |
296.85 |
+0.36 |
3,181 |
21,434 |
+496 |
Feb09 |
080911 |
299.71 |
300.60 |
295.00 |
298.20 |
+0.11 |
856 |
7,917 |
-145 |
Mar09 |
080911 |
300.12 |
300.27 |
294.46 |
297.95 |
+0.01 |
500 |
9,030 |
-35 |
Apr09 |
080911 |
296.08 |
296.65 |
293.90 |
296.10 |
-0.24 |
421 |
4,839 |
+65 |
May09 |
080911 |
297.09 |
297.09 |
292.71 |
294.35 |
-0.49 |
693 |
3,649 |
+27 |
Jun09 |
080911 |
295.94 |
295.94 |
289.87 |
293.25 |
-0.69 |
1,560 |
23,856 |
-28 |
Jul09 |
080911 |
295.19 |
295.19 |
291.83 |
293.85 |
-0.79 |
605 |
2,874 |
-52 |
Aug09 |
080911 |
296.99 |
296.99 |
293.49 |
295.25 |
-0.84 |
77 |
1,807 |
-13 |
Sep09 |
080911 |
298.23 |
298.23 |
296.32 |
297.25 |
-0.89 |
499 |
1,868 |
+130 |
Total Volume and Open Interest |
67,059 |
213,394 |
+799 |
Gasoline(NYMEX) |
Oct08 |
080911 |
267.00 |
282.75 |
267.00 |
274.88 |
+8.72 |
48,262 |
58,056 |
-4,860 |
Nov08 |
080911 |
258.82 |
265.25 |
255.83 |
258.88 |
+1.47 |
28,806 |
46,319 |
+4,793 |
Dec08 |
080911 |
255.00 |
257.50 |
249.53 |
252.33 |
-1.48 |
12,595 |
33,998 |
+492 |
Jan09 |
080911 |
255.71 |
256.80 |
250.63 |
252.68 |
-2.18 |
5,115 |
16,450 |
+1,972 |
Feb09 |
080911 |
257.48 |
257.48 |
252.86 |
254.38 |
-2.38 |
1,140 |
8,614 |
+242 |
Mar09 |
080911 |
257.47 |
259.75 |
256.59 |
257.03 |
-2.38 |
457 |
4,404 |
+61 |
Apr09 |
080911 |
272.36 |
272.98 |
272.36 |
272.98 |
-2.43 |
170 |
9,065 |
+42 |
May09 |
080911 |
273.98 |
273.98 |
273.98 |
273.98 |
-2.53 |
153 |
4,597 |
+42 |
Jun09 |
080911 |
273.98 |
273.98 |
273.98 |
273.98 |
-2.63 |
50 |
5,402 |
-16 |
Jul09 |
080911 |
273.08 |
273.08 |
273.08 |
273.08 |
-2.83 |
16 |
901 |
+0 |
Total Volume and Open Interest |
96,942 |
203,283 |
+2,630 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080911 |
274.88 |
274.88 |
274.88 |
274.88 |
+8.72 |
|
|
|
Nov08 |
080911 |
258.88 |
258.88 |
258.88 |
258.88 |
+1.47 |
|
|
|
Dec08 |
080911 |
252.33 |
252.33 |
252.33 |
252.33 |
-1.48 |
|
|
|
Jan09 |
080911 |
252.68 |
252.68 |
252.68 |
252.68 |
-2.18 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080911 |
7.437 |
7.648 |
7.162 |
7.248 |
-0.145 |
82,629 |
121,576 |
-6,100 |
Nov08 |
080911 |
7.757 |
7.900 |
7.463 |
7.540 |
-0.137 |
32,688 |
96,021 |
+2,105 |
Dec08 |
080911 |
8.090 |
8.264 |
7.850 |
7.930 |
-0.128 |
13,436 |
62,555 |
+1,326 |
Jan09 |
080911 |
8.350 |
8.490 |
8.090 |
8.165 |
-0.128 |
11,136 |
84,334 |
+158 |
Feb09 |
080911 |
8.500 |
8.500 |
8.129 |
8.208 |
-0.125 |
3,119 |
27,326 |
+75 |
Mar09 |
080911 |
8.250 |
8.307 |
8.035 |
8.093 |
-0.110 |
6,287 |
70,313 |
-804 |
Apr09 |
080911 |
8.145 |
8.145 |
7.876 |
7.923 |
-0.070 |
4,899 |
62,894 |
+230 |
May09 |
080911 |
8.060 |
8.087 |
7.904 |
7.950 |
-0.073 |
824 |
48,190 |
+1 |
Jun09 |
080911 |
8.192 |
8.192 |
8.008 |
8.055 |
-0.073 |
954 |
18,422 |
-1 |
Jul09 |
080911 |
8.290 |
8.304 |
8.145 |
8.173 |
-0.075 |
249 |
17,686 |
+8 |
Aug09 |
080911 |
8.360 |
8.360 |
8.213 |
8.258 |
-0.073 |
833 |
18,175 |
-138 |
Sep09 |
080911 |
8.395 |
8.395 |
8.250 |
8.293 |
-0.073 |
356 |
15,915 |
+61 |
Oct09 |
080911 |
8.490 |
8.508 |
8.347 |
8.373 |
-0.078 |
1,083 |
30,155 |
+264 |
Nov09 |
080911 |
8.800 |
8.818 |
8.650 |
8.693 |
-0.078 |
476 |
16,306 |
-239 |
Dec09 |
080911 |
9.210 |
9.210 |
9.000 |
9.043 |
-0.078 |
552 |
26,026 |
-170 |
Jan10 |
080911 |
9.391 |
9.392 |
9.260 |
9.278 |
-0.078 |
836 |
16,474 |
+57 |
Total Volume and Open Interest |
162,648 |
932,144 |
-3,075 |
Brent Crude Oil(ICE) |
Oct08 |
080911 |
99.20 |
100.20 |
96.99 |
97.64 |
-1.33 |
94,511 |
50,526 |
-12,143 |
Nov08 |
080911 |
100.87 |
101.96 |
98.70 |
99.32 |
-1.43 |
81,170 |
116,952 |
-2,645 |
Dec08 |
080911 |
102.90 |
102.96 |
99.98 |
100.58 |
-1.54 |
47,302 |
91,999 |
+2,725 |
Jan09 |
080911 |
103.33 |
103.99 |
101.30 |
101.68 |
-1.59 |
9,873 |
38,968 |
+1,656 |
Feb09 |
080911 |
103.87 |
103.99 |
102.37 |
102.53 |
-1.62 |
5,541 |
21,354 |
-480 |
Mar09 |
080911 |
104.50 |
105.30 |
103.01 |
103.17 |
-1.63 |
4,671 |
20,090 |
+1,272 |
Apr09 |
080911 |
104.23 |
105.80 |
103.52 |
103.69 |
-1.62 |
2,662 |
17,363 |
-614 |
May09 |
080911 |
104.62 |
106.21 |
103.90 |
104.09 |
-1.60 |
1,752 |
14,770 |
+56 |
Jun09 |
080911 |
104.91 |
106.57 |
104.22 |
104.46 |
-1.54 |
3,046 |
31,056 |
-113 |
Jul09 |
080911 |
104.87 |
104.87 |
104.87 |
104.87 |
-1.48 |
331 |
8,809 |
-33 |
Aug09 |
080911 |
105.05 |
105.18 |
105.05 |
105.18 |
-1.48 |
54 |
4,494 |
-2 |
Sep09 |
080911 |
105.42 |
105.42 |
105.42 |
105.42 |
-1.48 |
32 |
6,201 |
+3 |
Oct09 |
080911 |
105.61 |
105.61 |
105.61 |
105.61 |
-1.47 |
30 |
3,355 |
+55 |
Nov09 |
080911 |
105.68 |
105.68 |
105.68 |
105.68 |
-1.50 |
0 |
5,285 |
+5 |
Total Volume and Open Interest |
259,470 |
549,328 |
-8,393 |
Gas Oil(ICE) |
Oct08 |
080911 |
936.50 |
950.00 |
919.75 |
928.75 |
+6.50 |
38,697 |
77,435 |
+7,199 |
Nov08 |
080911 |
940.00 |
952.25 |
922.25 |
931.50 |
+4.75 |
16,165 |
41,842 |
+6,332 |
Dec08 |
080911 |
944.50 |
955.25 |
927.75 |
936.00 |
+3.75 |
8,463 |
49,459 |
+3,314 |
Jan09 |
080911 |
949.25 |
960.00 |
935.00 |
941.75 |
+2.50 |
4,663 |
35,971 |
+329 |
Feb09 |
080911 |
954.25 |
965.00 |
939.50 |
946.00 |
+0.75 |
1,841 |
12,018 |
-23 |
Mar09 |
080911 |
957.25 |
966.00 |
944.75 |
949.25 |
unch |
2,134 |
12,248 |
+262 |
Apr09 |
080911 |
958.25 |
958.25 |
946.00 |
949.75 |
-0.75 |
1,426 |
7,782 |
+198 |
May09 |
080911 |
954.00 |
958.75 |
946.25 |
950.25 |
-1.00 |
485 |
9,658 |
+50 |
Jun09 |
080911 |
955.00 |
970.00 |
943.25 |
950.75 |
-1.50 |
2,544 |
27,830 |
-349 |
Jul09 |
080911 |
961.25 |
963.75 |
955.75 |
957.50 |
-2.00 |
752 |
3,379 |
-37 |
Total Volume and Open Interest |
142,535 |
342,828 |
-10,176 |
Ethanol(CBOT) |
Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
Oct08 |
080911 |
2.140 |
2.170 |
2.140 |
2.165 |
-0.003 |
12 |
264 |
+0 |
Nov08 |
080911 |
2.141 |
2.145 |
2.138 |
2.143 |
-0.007 |
15 |
254 |
-1 |
Dec08 |
080911 |
2.145 |
2.145 |
2.145 |
2.145 |
-0.005 |
23 |
176 |
+0 |
Jan09 |
080911 |
2.145 |
2.145 |
2.145 |
2.145 |
-0.010 |
9 |
186 |
+1 |
Feb09 |
080911 |
2.155 |
2.155 |
2.155 |
2.155 |
unch |
1 |
136 |
+1 |
Mar09 |
080911 |
2.155 |
2.155 |
2.135 |
2.145 |
-0.010 |
0 |
159 |
+0 |
Apr09 |
080911 |
2.140 |
2.150 |
2.140 |
2.143 |
-0.017 |
0 |
182 |
+0 |
Total Volume and Open Interest |
83 |
2,267 |
-18 |
WTI Crude Oil(ICE) |
Oct08 |
080911 |
102.79 |
103.92 |
100.20 |
100.87 |
-1.71 |
93,604 |
67,092 |
-5,617 |
Nov08 |
080911 |
102.61 |
103.85 |
100.22 |
100.93 |
-1.69 |
60,503 |
65,725 |
-3,017 |
Dec08 |
080911 |
103.42 |
103.67 |
100.55 |
101.25 |
-1.67 |
37,153 |
101,661 |
-1,148 |
Jan09 |
080911 |
102.90 |
102.99 |
101.18 |
101.58 |
-1.67 |
6,709 |
22,034 |
+769 |
Feb09 |
080911 |
102.71 |
104.20 |
101.82 |
101.94 |
-1.69 |
2,266 |
9,882 |
+122 |
Mar09 |
080911 |
103.40 |
103.54 |
102.20 |
102.30 |
-1.70 |
3,106 |
9,168 |
+910 |
Apr09 |
080911 |
103.75 |
104.87 |
102.63 |
102.63 |
-1.71 |
389 |
8,764 |
-16 |
May09 |
080911 |
105.15 |
105.15 |
102.92 |
102.92 |
-1.72 |
213 |
5,610 |
+20 |
Jun09 |
080911 |
105.37 |
105.37 |
102.97 |
103.20 |
-1.71 |
1,709 |
25,483 |
+413 |
Jul09 |
080911 |
103.47 |
103.47 |
103.47 |
103.47 |
-1.68 |
0 |
2,528 |
+0 |
Aug09 |
080911 |
103.71 |
103.71 |
103.71 |
103.71 |
-1.64 |
0 |
1,931 |
+0 |
Sep09 |
080911 |
103.92 |
103.92 |
103.92 |
103.92 |
-1.60 |
0 |
5,586 |
+13 |
Oct09 |
080911 |
104.10 |
104.10 |
104.10 |
104.10 |
-1.56 |
1 |
1,318 |
+0 |
Nov09 |
080911 |
104.26 |
104.26 |
104.26 |
104.26 |
-1.52 |
40 |
4,528 |
+0 |
Dec09 |
080911 |
105.30 |
106.35 |
103.59 |
104.39 |
-1.50 |
6,367 |
70,602 |
-389 |
Jan10 |
080911 |
104.48 |
104.48 |
104.48 |
104.48 |
-1.48 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
215,979 |
525,012 |
-6,919 |
US Dollar Index(ICE) |
Sep08 |
080911 |
80.245 |
80.395 |
79.930 |
80.150 |
+0.275 |
25,281 |
43,765 |
-1,393 |
Dec08 |
080911 |
80.785 |
80.900 |
80.360 |
80.680 |
+0.315 |
22,245 |
48,155 |
+16,436 |
Mar09 |
080911 |
81.260 |
81.260 |
81.105 |
81.105 |
+0.315 |
19 |
2,048 |
+0 |
Total Volume and Open Interest |
47,545 |
94,021 |
+15,043 |
Australian Dollar(CME) |
Sep08 |
080911 |
79.66 |
80.71 |
78.96 |
79.98 |
-0.29 |
58,791 |
67,759 |
-4,730 |
Dec08 |
080911 |
78.79 |
79.84 |
78.13 |
79.12 |
-0.29 |
27,544 |
28,972 |
+8,323 |
Mar09 |
080911 |
78.00 |
78.69 |
77.59 |
78.40 |
-0.29 |
0 |
738 |
+0 |
Total Volume and Open Interest |
86,335 |
97,491 |
+3,593 |
British Pound(CME) |
Sep08 |
080911 |
175.00 |
175.89 |
174.42 |
175.23 |
-0.32 |
90,446 |
69,918 |
-14,064 |
Dec08 |
080911 |
174.00 |
174.73 |
173.27 |
174.06 |
-0.34 |
32,148 |
57,290 |
+15,887 |
Mar09 |
080911 |
172.78 |
173.36 |
172.48 |
172.99 |
-0.34 |
0 |
1,138 |
+0 |
Total Volume and Open Interest |
122,594 |
129,350 |
+1,823 |
Canadian Dollar(CME) |
Sep08 |
080911 |
93.23 |
93.45 |
92.39 |
92.75 |
-0.74 |
59,482 |
79,750 |
-11,604 |
Dec08 |
080911 |
92.98 |
93.29 |
92.22 |
92.58 |
-0.77 |
34,197 |
61,788 |
+17,450 |
Mar09 |
080911 |
93.00 |
93.28 |
92.17 |
92.49 |
-0.79 |
89 |
1,657 |
+29 |
Jun09 |
080911 |
92.40 |
93.23 |
92.19 |
92.41 |
-0.82 |
111 |
1,492 |
+70 |
Total Volume and Open Interest |
93,912 |
148,301 |
+5,957 |
Japanese Yen(CME) |
Sep08 |
080911 |
92.84 |
94.28 |
92.73 |
93.73 |
+0.90 |
222,426 |
103,767 |
-53,652 |
Dec08 |
080911 |
93.28 |
94.76 |
93.19 |
94.20 |
+0.90 |
90,721 |
72,801 |
+27,611 |
Mar09 |
080911 |
95.02 |
95.13 |
93.80 |
94.70 |
+0.90 |
1 |
900 |
+0 |
Total Volume and Open Interest |
313,148 |
180,875 |
-26,041 |
Swiss Franc(CME) |
Sep08 |
080911 |
87.81 |
88.22 |
87.58 |
87.78 |
-0.38 |
62,097 |
50,661 |
-2,263 |
Dec08 |
080911 |
87.96 |
88.29 |
87.65 |
87.85 |
-0.39 |
12,945 |
22,972 |
+6,137 |
Mar09 |
080911 |
87.94 |
88.33 |
87.94 |
87.94 |
-0.39 |
79 |
302 |
+25 |
Total Volume and Open Interest |
75,121 |
74,231 |
+3,899 |
EuroFX(CME) |
Sep08 |
080911 |
139.65 |
139.98 |
138.80 |
139.47 |
-0.83 |
291,196 |
102,115 |
-22,660 |
Dec08 |
080911 |
139.01 |
139.27 |
138.11 |
138.77 |
-0.83 |
100,272 |
84,220 |
+27,305 |
Mar09 |
080911 |
137.65 |
138.94 |
137.65 |
138.11 |
-0.83 |
30 |
651 |
-1 |
Total Volume and Open Interest |
391,500 |
187,470 |
+4,642 |
Mexican Peso(CME) |
Sep08 |
080911 |
940.0 |
942.2 |
934.5 |
939.5 |
-3.8 |
37,459 |
46,124 |
-10,460 |
Oct08 |
080911 |
934.2 |
938.0 |
934.2 |
934.2 |
-3.8 |
|
|
|
Total Volume and Open Interest |
61,934 |
88,020 |
-204 |
Brazilian Real(CME) |
Oct08 |
080911 |
547.70 |
557.30 |
547.70 |
547.70 |
-9.60 |
0 |
2 |
+0 |
Nov08 |
080911 |
544.90 |
554.50 |
544.90 |
544.90 |
-9.60 |
|
|
|
Dec08 |
080911 |
540.00 |
541.00 |
537.00 |
539.80 |
-9.60 |
353 |
1,745 |
-185 |
Jan09 |
080911 |
534.70 |
544.30 |
534.70 |
534.70 |
-9.60 |
|
|
|
Total Volume and Open Interest |
353 |
2,294 |
-185 |
30-Year T-Bonds(CBOT) |
Sep08 |
080911 |
120~220 |
121~160 |
120~130 |
120~270 |
+0~090 |
11,904 |
38,563 |
-4,092 |
Dec08 |
080911 |
119~290 |
120~200 |
119~160 |
120~000 |
+0~100 |
394,858 |
866,596 |
-8,879 |
Mar09 |
080911 |
119~060 |
119~180 |
118~250 |
119~030 |
+0~100 |
65 |
1,189 |
+47 |
Total Volume and Open Interest |
406,827 |
906,370 |
-12,924 |
10-Year T-Notes(CBOT) |
Sep08 |
080911 |
117~145 |
118~080 |
117~135 |
117~205 |
+0~050 |
14,617 |
55,588 |
-3,102 |
Dec08 |
080911 |
116~165 |
117~105 |
116~130 |
116~220 |
+0~055 |
1,282,755 |
1,663,523 |
+10,748 |
Mar09 |
080911 |
116~000 |
116~000 |
115~135 |
115~190 |
+0~055 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,297,372 |
1,719,115 |
+7,646 |
5-Year T-Notes(CBOT) |
Sep08 |
080911 |
113~036 |
113~036 |
113~036 |
113~036 |
+0~015 |
19,143 |
0 |
+0 |
Dec08 |
080911 |
113~012 |
113~022 |
112~104 |
112~104 |
+0~016 |
834,033 |
0 |
+0 |
Mar09 |
080911 |
112~024 |
112~024 |
112~010 |
112~024 |
+0~014 |
|
|
|
Total Volume and Open Interest |
892,325 |
1,490,423 |
-14,178 |
2 Year T-Notes(CBOT) |
Sep08 |
080911 |
106~102 |
106~124 |
106~088 |
106~093 |
+0~006 |
18,379 |
48,592 |
-10,870 |
Dec08 |
080911 |
106~060 |
106~083 |
106~053 |
106~064 |
+0~009 |
360,104 |
775,323 |
-576 |
Mar09 |
080911 |
106~064 |
106~064 |
106~055 |
106~064 |
+0~009 |
|
|
|
Total Volume and Open Interest |
378,483 |
823,915 |
-11,446 |
Eurodollars(CME) |
Sep08 |
080911 |
97.188 |
97.207 |
97.183 |
97.190 |
+0.003 |
157,677 |
1,348,028 |
-11,525 |
Dec08 |
080911 |
97.115 |
97.150 |
97.100 |
97.110 |
-0.015 |
340,048 |
1,627,018 |
-24,327 |
Mar09 |
080911 |
97.225 |
97.295 |
97.210 |
97.250 |
+0.015 |
436,113 |
1,491,079 |
-1,027 |
Jun09 |
080911 |
97.120 |
97.225 |
97.105 |
97.165 |
+0.035 |
411,412 |
1,202,759 |
-6,697 |
Sep09 |
080911 |
96.935 |
97.060 |
96.920 |
97.000 |
+0.060 |
490,688 |
989,164 |
-6,480 |
Dec09 |
080911 |
96.675 |
96.805 |
96.655 |
96.750 |
+0.070 |
371,228 |
854,915 |
+7,777 |
Mar10 |
080911 |
96.500 |
96.645 |
96.500 |
96.590 |
+0.070 |
247,761 |
560,382 |
+6,869 |
Jun10 |
080911 |
96.290 |
96.435 |
96.290 |
96.375 |
+0.060 |
204,207 |
290,103 |
-16,294 |
Sep10 |
080911 |
96.130 |
96.255 |
96.130 |
96.200 |
+0.055 |
103,587 |
247,887 |
+11,669 |
Dec10 |
080911 |
95.990 |
96.085 |
95.980 |
96.035 |
+0.045 |
60,892 |
209,079 |
-1,266 |
Mar11 |
080911 |
95.910 |
96.000 |
95.905 |
95.950 |
+0.040 |
36,239 |
163,911 |
-564 |
Jun11 |
080911 |
95.840 |
95.915 |
95.820 |
95.865 |
+0.035 |
34,996 |
153,187 |
+3,073 |
Sep11 |
080911 |
95.770 |
95.840 |
95.755 |
95.800 |
+0.035 |
12,528 |
130,042 |
+1,650 |
Dec11 |
080911 |
95.720 |
95.780 |
95.695 |
95.735 |
+0.030 |
10,297 |
109,353 |
+1,132 |
Mar12 |
080911 |
95.720 |
95.740 |
95.660 |
95.700 |
+0.030 |
5,294 |
108,231 |
+195 |
Jun12 |
080911 |
95.665 |
95.690 |
95.605 |
95.645 |
+0.025 |
6,043 |
78,357 |
+458 |
Sep12 |
080911 |
95.610 |
95.645 |
95.565 |
95.600 |
+0.025 |
4,786 |
57,577 |
-1,036 |
Dec12 |
080911 |
95.560 |
95.580 |
95.505 |
95.545 |
+0.025 |
15,757 |
70,322 |
-6,402 |
Total Volume and Open Interest |
2,977,822 |
9,936,187 |
-51,089 |
30 Day Federal Funds(CBOT) |
Sep08 |
080911 |
98.007 |
98.030 |
98.005 |
98.018 |
+0.007 |
4,572 |
73,888 |
-578 |
Oct08 |
080911 |
98.010 |
98.040 |
98.010 |
98.025 |
+0.015 |
16,263 |
119,689 |
+995 |
Nov08 |
080911 |
98.020 |
98.095 |
98.020 |
98.060 |
+0.040 |
21,620 |
148,324 |
+4,179 |
Dec08 |
080911 |
98.035 |
98.105 |
98.035 |
98.080 |
+0.050 |
14,185 |
84,724 |
+3,099 |
Jan09 |
080911 |
98.025 |
98.090 |
98.025 |
98.070 |
+0.045 |
10,397 |
46,541 |
+1,881 |
Feb09 |
080911 |
98.025 |
98.085 |
98.015 |
98.060 |
+0.045 |
19,301 |
53,000 |
+4,503 |
Total Volume and Open Interest |
106,845 |
573,309 |
+25,009 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080911 |
98.007 |
98.030 |
98.005 |
98.007 |
-0.003 |
4,562 |
73,888 |
-578 |
Oct08 |
080911 |
98.010 |
98.040 |
98.010 |
98.015 |
+0.005 |
15,671 |
119,774 |
+1,045 |
Nov08 |
080911 |
98.020 |
98.095 |
98.020 |
98.045 |
+0.025 |
21,084 |
148,286 |
+4,356 |
Dec08 |
080911 |
98.035 |
98.105 |
98.035 |
98.060 |
+0.030 |
13,578 |
84,665 |
+2,919 |
Jan09 |
080911 |
98.025 |
98.090 |
98.025 |
98.050 |
+0.025 |
10,305 |
46,541 |
+1,881 |
Feb09 |
080911 |
98.025 |
98.085 |
98.025 |
98.035 |
+0.020 |
19,301 |
52,985 |
+4,503 |
Total Volume and Open Interest |
105,008 |
565,064 |
+25,076 |
3-Mth Euro-Yen(CME) |
Sep08 |
080911 |
99.155 |
99.155 |
99.155 |
99.155 |
+0.005 |
37 |
7,156 |
-55 |
Dec08 |
080911 |
99.165 |
99.170 |
99.160 |
99.170 |
unch |
120 |
3,048 |
+20 |
Mar09 |
080911 |
99.205 |
99.205 |
99.205 |
99.205 |
-0.025 |
0 |
2,646 |
+0 |
Jun09 |
080911 |
99.200 |
99.200 |
99.200 |
99.200 |
unch |
0 |
486 |
+0 |
Sep09 |
080911 |
99.145 |
99.145 |
99.145 |
99.145 |
unch |
0 |
510 |
+0 |
Dec09 |
080911 |
99.075 |
99.075 |
99.075 |
99.075 |
unch |
0 |
1 |
+0 |
Mar10 |
080911 |
98.965 |
98.965 |
98.965 |
98.965 |
unch |
|
|
|
Jun10 |
080911 |
98.915 |
98.915 |
98.915 |
98.915 |
unch |
|
|
|
Sep10 |
080911 |
98.845 |
98.845 |
98.845 |
98.845 |
-0.025 |
|
|
|
Dec10 |
080911 |
98.940 |
98.940 |
98.940 |
98.940 |
-0.025 |
|
|
|
Total Volume and Open Interest |
157 |
13,847 |
-35 |
3-Mth Euro-Yen(SGX) |
Dec08 |
080911 |
99.17 |
99.17 |
99.15 |
99.17 |
unch |
1,326 |
18,515 |
+723 |
Mar09 |
080911 |
99.20 |
99.21 |
99.20 |
99.21 |
-0.03 |
121 |
10,851 |
-19 |
Jun09 |
080911 |
99.20 |
99.20 |
99.18 |
99.18 |
-0.02 |
145 |
5,560 |
-6 |
Sep09 |
080911 |
99.14 |
99.15 |
99.12 |
99.12 |
-0.02 |
0 |
1,905 |
+0 |
Dec09 |
080911 |
99.05 |
99.05 |
99.05 |
99.05 |
-0.02 |
0 |
525 |
+0 |
Mar10 |
080911 |
98.94 |
98.94 |
98.94 |
98.94 |
-0.02 |
0 |
450 |
+0 |
Jun10 |
080911 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.03 |
0 |
500 |
+0 |
Sep10 |
080911 |
98.85 |
98.85 |
98.85 |
98.85 |
-0.03 |
0 |
252 |
+0 |
Total Volume and Open Interest |
3,159 |
65,126 |
+805 |
Japanese Gov't Bonds(SGX) |
Dec08 |
080911 |
137.26 |
137.85 |
137.24 |
137.43 |
+0.02 |
2,522 |
16,822 |
+470 |
Mar09 |
080911 |
137.43 |
137.43 |
137.43 |
137.43 |
+0.02 |
|
|
|
Jun09 |
080911 |
137.43 |
137.43 |
137.43 |
137.43 |
+0.02 |
|
|
|
Total Volume and Open Interest |
2,522 |
16,822 |
+470 |
Euro-Bund(EUREX) |
Dec08 |
080911 |
114.79 |
115.26 |
114.60 |
114.79 |
-0.15 |
1,007,083 |
1,133,012 |
-11,328 |
Mar09 |
080911 |
115.36 |
115.40 |
115.19 |
115.29 |
-0.15 |
5 |
13 |
+2 |
Jun09 |
080911 |
115.71 |
115.71 |
115.71 |
115.71 |
-0.15 |
|
|
|
Total Volume and Open Interest |
1,007,088 |
1,133,025 |
-11,326 |
Euro-Bobl(EUREX) |
Dec08 |
080911 |
109.24 |
109.47 |
109.08 |
109.20 |
-0.08 |
771,926 |
934,695 |
-13,403 |
Mar09 |
080911 |
109.50 |
109.50 |
109.50 |
109.50 |
-0.08 |
300 |
0 |
+0 |
Jun09 |
080911 |
109.71 |
109.71 |
109.71 |
109.71 |
-0.08 |
|
|
|
Total Volume and Open Interest |
772,226 |
934,695 |
-13,403 |
3-Mth Euribor(EUREX) |
Sep08 |
080911 |
95.035 |
95.040 |
95.030 |
95.035 |
-0.005 |
954 |
24,449 |
-1,824 |
Dec08 |
080911 |
94.935 |
94.935 |
94.905 |
94.915 |
-0.030 |
823 |
14,631 |
+200 |
Mar09 |
080911 |
95.250 |
95.250 |
95.205 |
95.215 |
-0.050 |
430 |
5,304 |
+264 |
Total Volume and Open Interest |
2,483 |
52,573 |
-1,342 |
Long Gilt(LIFFE) |
Sep08 |
080911 |
109~23 |
110~02 |
109~21 |
109~25 |
0~00 |
741 |
23,534 |
+108 |
Dec08 |
080911 |
112~00 |
112~19 |
111~30 |
112~05 |
+0~01 |
104,370 |
322,751 |
+14,794 |
Total Volume and Open Interest |
105,111 |
346,285 |
+14,902 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080911 |
94.30 |
94.32 |
94.29 |
94.31 |
+0.00 |
31,537 |
354,964 |
+2,637 |
Dec08 |
080911 |
94.39 |
94.43 |
94.36 |
94.41 |
+0.02 |
34,399 |
483,037 |
+7,714 |
Mar09 |
080911 |
94.89 |
94.94 |
94.89 |
94.93 |
+0.03 |
36,217 |
529,929 |
+3,604 |
Jun09 |
080911 |
95.10 |
95.17 |
95.10 |
95.14 |
+0.03 |
40,521 |
377,053 |
-3,964 |
Sep09 |
080911 |
95.19 |
95.28 |
95.18 |
95.24 |
+0.04 |
47,356 |
292,313 |
+7,640 |
Dec09 |
080911 |
95.11 |
95.21 |
95.11 |
95.16 |
+0.05 |
29,399 |
249,483 |
+998 |
Total Volume and Open Interest |
243,507 |
2,651,506 |
+18,994 |
3-Mth Euribor(LIFFE) |
Sep08 |
080911 |
95.035 |
95.040 |
95.030 |
95.035 |
-0.005 |
41,730 |
634,127 |
-5,438 |
Dec08 |
080911 |
94.940 |
94.940 |
94.900 |
94.915 |
-0.030 |
114,824 |
721,462 |
-12,363 |
Mar09 |
080911 |
95.245 |
95.260 |
95.195 |
95.215 |
-0.050 |
145,897 |
545,049 |
+11,134 |
Total Volume and Open Interest |
813,497 |
3,759,245 |
+6,528 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080911 |
92.78 |
92.81 |
92.70 |
92.79 |
unch |
21,793 |
1,500 |
-254,833 |
Dec08 |
080911 |
93.18 |
93.26 |
93.17 |
93.19 |
+0.01 |
65,209 |
542,468 |
+24,428 |
Mar09 |
080911 |
93.47 |
93.57 |
93.46 |
93.50 |
+0.04 |
21,542 |
227,088 |
+1,871 |
Jun09 |
080911 |
93.60 |
93.71 |
93.59 |
93.66 |
+0.05 |
11,804 |
146,787 |
+1,002 |
Sep09 |
080911 |
93.69 |
93.77 |
93.67 |
93.73 |
+0.06 |
6,005 |
89,234 |
+1,211 |
Dec09 |
080911 |
93.74 |
93.78 |
93.70 |
93.74 |
+0.06 |
2,300 |
60,872 |
-103 |
Mar10 |
080911 |
93.79 |
93.79 |
93.70 |
93.74 |
+0.05 |
650 |
22,192 |
-758 |
Jun10 |
080911 |
93.72 |
93.77 |
93.69 |
93.72 |
+0.04 |
940 |
16,458 |
+220 |
Sep10 |
080911 |
93.70 |
93.76 |
93.68 |
93.70 |
+0.03 |
2,117 |
4,732 |
+1,945 |
Dec10 |
080911 |
93.74 |
93.74 |
93.68 |
93.68 |
+0.03 |
13 |
2,145 |
+6 |
Total Volume and Open Interest |
132,486 |
1,114,850 |
-224,951 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080911 |
94.40 |
94.43 |
94.35 |
94.36 |
-0.02 |
183,435 |
531,956 |
-16,824 |
Dec08 |
080911 |
94.41 |
94.44 |
94.37 |
94.38 |
-0.02 |
162,069 |
313,186 |
+122,193 |
Total Volume and Open Interest |
345,504 |
845,142 |
+105,369 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080911 |
94.50 |
94.53 |
94.43 |
94.44 |
-0.03 |
200,589 |
604,250 |
-73,175 |
Dec08 |
080911 |
94.61 |
94.64 |
94.55 |
94.56 |
-0.02 |
134,825 |
359,511 |
+98,598 |
Total Volume and Open Interest |
335,414 |
963,761 |
+25,423 |
Gold(CMX) |
Oct08 |
080911 |
752.3 |
757.9 |
736.4 |
742.1 |
-16.8 |
6,651 |
27,514 |
-1,185 |
Dec08 |
080911 |
755.8 |
762.0 |
739.8 |
745.5 |
-17.0 |
208,447 |
232,999 |
-7,821 |
Feb09 |
080911 |
760.4 |
764.0 |
743.9 |
749.1 |
-17.1 |
8,465 |
23,756 |
-913 |
Apr09 |
080911 |
750.4 |
752.2 |
749.8 |
752.2 |
-17.2 |
899 |
15,433 |
-51 |
Jun09 |
080911 |
764.2 |
769.5 |
753.0 |
755.3 |
-17.4 |
4,456 |
21,445 |
-2,856 |
Aug09 |
080911 |
758.6 |
758.6 |
758.6 |
758.6 |
-17.6 |
222 |
13,613 |
+161 |
Oct09 |
080911 |
761.8 |
761.8 |
761.8 |
761.8 |
-17.8 |
204 |
4,135 |
+100 |
Dec09 |
080911 |
774.7 |
781.2 |
762.5 |
765.3 |
-18.0 |
890 |
13,787 |
+275 |
Feb10 |
080911 |
769.1 |
769.1 |
769.1 |
769.1 |
-18.2 |
0 |
402 |
+0 |
Apr10 |
080911 |
772.9 |
772.9 |
772.9 |
772.9 |
-18.5 |
0 |
35 |
+0 |
Jun10 |
080911 |
776.8 |
776.8 |
776.8 |
776.8 |
-18.8 |
35 |
3,568 |
-35 |
Total Volume and Open Interest |
232,925 |
378,084 |
-14,508 |
Silver(CMX) |
Sep08 |
080911 |
1064.5 |
1094.0 |
1028.0 |
1049.0 |
-32.7 |
216 |
564 |
+43 |
Dec08 |
080911 |
1073.5 |
1103.5 |
1031.0 |
1055.5 |
-33.5 |
44,855 |
76,527 |
+1,004 |
Mar09 |
080911 |
1078.0 |
1106.0 |
1045.0 |
1063.9 |
-33.9 |
4,378 |
11,656 |
-637 |
May09 |
080911 |
1069.5 |
1075.0 |
1067.5 |
1068.9 |
-34.2 |
338 |
5,441 |
-64 |
Jul09 |
080911 |
1103.0 |
1110.0 |
1073.9 |
1073.9 |
-34.5 |
567 |
6,047 |
-154 |
Sep09 |
080911 |
1078.9 |
1078.9 |
1078.9 |
1078.9 |
-34.7 |
113 |
1,966 |
+97 |
Dec09 |
080911 |
1106.0 |
1122.0 |
1063.0 |
1086.5 |
-35.5 |
230 |
5,874 |
-118 |
Total Volume and Open Interest |
50,828 |
116,574 |
+171 |
Platinum(NYMEX) |
Oct08 |
080911 |
1187.8 |
1199.9 |
1121.1 |
1152.2 |
-39.8 |
3,070 |
10,137 |
+32 |
Jan09 |
080911 |
1188.0 |
1188.0 |
1140.0 |
1158.7 |
-40.7 |
667 |
3,425 |
+460 |
Apr09 |
080911 |
1170.0 |
1170.0 |
1168.6 |
1168.6 |
-40.7 |
4 |
75 |
+3 |
Total Volume and Open Interest |
3,741 |
13,637 |
+495 |
Palladium(NYMEX) |
Sep08 |
080911 |
225.80 |
233.30 |
225.80 |
233.30 |
+6.25 |
12 |
28 |
-22 |
Dec08 |
080911 |
227.00 |
235.85 |
217.25 |
234.70 |
+6.25 |
2,113 |
13,260 |
+132 |
Mar09 |
080911 |
235.00 |
236.95 |
228.20 |
236.95 |
+6.05 |
7 |
97 |
+5 |
Total Volume and Open Interest |
2,132 |
13,385 |
+115 |
Copper(CMX) |
Sep08 |
080911 |
311.00 |
313.90 |
308.00 |
313.45 |
+1.10 |
368 |
2,378 |
-91 |
Dec08 |
080911 |
311.00 |
313.40 |
305.80 |
312.25 |
+0.85 |
16,168 |
50,049 |
+476 |
Mar09 |
080911 |
309.50 |
313.65 |
307.05 |
312.85 |
+1.00 |
2,095 |
11,852 |
-101 |
May09 |
080911 |
310.00 |
312.25 |
308.05 |
312.25 |
+0.85 |
291 |
1,155 |
-134 |
Jul09 |
080911 |
308.85 |
311.65 |
308.50 |
311.65 |
+0.75 |
59 |
912 |
+16 |
Total Volume and Open Interest |
19,609 |
77,025 |
+227 |
DJIA Index(CBOT) |
Sep08 |
080911 |
11290 |
11455 |
11110 |
11455 |
+164 |
8,562 |
36,132 |
-201 |
Dec08 |
080911 |
11283 |
11450 |
11095 |
11447 |
+163 |
4,371 |
6,656 |
+2,675 |
Mar09 |
080911 |
11450 |
11450 |
11286 |
11450 |
+164 |
0 |
3 |
+0 |
Jun09 |
080911 |
11455 |
11455 |
11291 |
11455 |
+164 |
|
|
|
Total Volume and Open Interest |
12,933 |
42,791 |
+2,474 |
E-mini DJIA Index(CBOT) |
Sep08 |
080911 |
11283 |
11464 |
11102 |
11455 |
+164 |
252,681 |
105,629 |
-2,604 |
Dec08 |
080911 |
11274 |
11459 |
11093 |
11447 |
+163 |
8,478 |
11,538 |
+4,669 |
Mar09 |
080911 |
11157 |
11450 |
11157 |
11450 |
+164 |
15 |
37 |
+3 |
Jun09 |
080911 |
11290 |
11455 |
11250 |
11455 |
+164 |
0 |
1 |
+0 |
Total Volume and Open Interest |
261,174 |
117,205 |
+2,068 |
S & P 500(CME) |
Sep08 |
080911 |
1232.40 |
1252.00 |
1211.50 |
1250.90 |
+17.60 |
91,100 |
361,110 |
-32,878 |
Dec08 |
080911 |
1218.30 |
1253.50 |
1212.50 |
1252.00 |
+17.60 |
56,688 |
218,205 |
+42,064 |
Mar09 |
080911 |
1223.00 |
1255.50 |
1221.50 |
1253.80 |
+17.80 |
364 |
2,227 |
+295 |
Jun09 |
080911 |
1255.70 |
1255.70 |
1231.00 |
1255.70 |
+17.70 |
170 |
2,581 |
+33 |
Total Volume and Open Interest |
148,413 |
584,176 |
+9,545 |
S & P 500 E-Mini(Globex) |
Sep08 |
080911 |
1232.25 |
1252.75 |
1211.25 |
1251.00 |
+17.75 |
3,012,184 |
2,079,772 |
-180,970 |
Dec08 |
080911 |
1234.00 |
1254.00 |
1212.25 |
1252.00 |
+17.50 |
255,650 |
488,327 |
+169,734 |
Total Volume and Open Interest |
3,267,845 |
2,573,147 |
-11,233 |
NASDAQ 100(CME) |
Sep08 |
080911 |
1736.80 |
1776.00 |
1707.00 |
1775.30 |
+37.80 |
3,570 |
29,844 |
-355 |
Dec08 |
080911 |
1722.00 |
1783.00 |
1720.00 |
1781.80 |
+37.50 |
478 |
877 |
+365 |
Mar09 |
080911 |
1789.30 |
1789.30 |
1788.80 |
1789.30 |
+37.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
4,048 |
30,739 |
+10 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080911 |
1736.80 |
1776.50 |
1705.30 |
1775.30 |
+37.80 |
408,212 |
330,615 |
-15,849 |
Dec08 |
080911 |
1740.80 |
1783.30 |
1712.80 |
1781.80 |
+37.50 |
16,275 |
20,998 |
+11,002 |
Total Volume and Open Interest |
424,487 |
351,615 |
-4,847 |
S & P Midcap 400(CME) |
Sep08 |
080911 |
766.50 |
782.25 |
760.00 |
782.25 |
+5.75 |
676 |
7,982 |
+206 |
Dec08 |
080911 |
779.00 |
783.70 |
758.50 |
783.70 |
+5.65 |
665 |
1,003 |
+403 |
Mar09 |
080911 |
791.00 |
791.00 |
785.35 |
791.00 |
+5.65 |
|
|
|
Total Volume and Open Interest |
1,341 |
8,985 |
+609 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080911 |
716.50 |
720.90 |
699.80 |
720.30 |
+3.50 |
250,903 |
537,552 |
-10,714 |
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 |
080911 |
12000 |
12235 |
11960 |
12235 |
-35 |
45,227 |
52,198 |
-15,658 |
Dec08 |
080911 |
11970 |
12260 |
11970 |
12245 |
-35 |
29,999 |
46,466 |
+9,784 |
Total Volume and Open Interest |
75,226 |
98,664 |
-5,874 |
Nikkei 225(SGX) |
Dec08 |
080911 |
12235 |
12235 |
12010 |
12080 |
-210 |
108,650 |
148,435 |
+77,755 |
Mar09 |
080911 |
12050 |
12050 |
12050 |
12050 |
-245 |
0 |
2 |
+0 |
Jun09 |
080911 |
11975 |
11975 |
11975 |
11975 |
-245 |
0 |
168 |
+0 |
Total Volume and Open Interest |
320,665 |
403,229 |
+73,220 |
CAC 40(EURONEXT) |
Sep08 |
080911 |
4271.0 |
4291.0 |
4195.5 |
4256.5 |
-31.5 |
153,402 |
649,235 |
+30,099 |
Oct08 |
080911 |
4283.0 |
4292.0 |
4218.0 |
4269.5 |
-31.5 |
2,344 |
2,846 |
+2,064 |
Nov08 |
080911 |
4231.0 |
4274.0 |
4231.0 |
4274.0 |
-32.5 |
10 |
35 |
+3 |
Total Volume and Open Interest |
155,769 |
653,900 |
+32,168 |
Hang Seng Index(HKFE) |
Sep08 |
080911 |
19800 |
19835 |
19170 |
19342 |
-578 |
84,215 |
116,057 |
+3,637 |
Oct08 |
080911 |
19800 |
19808 |
19184 |
19367 |
-557 |
945 |
860 |
+21 |
Total Volume and Open Interest |
85,327 |
117,981 |
+3,668 |
DAX(EUREX) |
Sep08 |
080911 |
6179.5 |
6251.5 |
6082.5 |
6159.5 |
-36.0 |
207,961 |
234,766 |
-9,508 |
Dec08 |
080911 |
6245.5 |
6316.5 |
6149.5 |
6226.5 |
-36.5 |
8,346 |
23,986 |
+3,288 |
Mar09 |
080911 |
6318.0 |
6389.0 |
6222.5 |
6298.0 |
-36.0 |
1,892 |
8,273 |
+518 |
Total Volume and Open Interest |
218,199 |
267,025 |
-5,702 |
FT-SE 100(EURONEXT) |
Sep08 |
080911 |
5365.00 |
5407.50 |
5262.50 |
5322.00 |
-51.00 |
141,736 |
527,516 |
+8,490 |
Dec08 |
080911 |
5394.50 |
5434.00 |
5292.00 |
5351.00 |
-52.00 |
8,425 |
21,498 |
+6,583 |
Mar09 |
080911 |
5394.00 |
5405.00 |
5299.00 |
5349.50 |
-53.00 |
4 |
4,302 |
+1 |
Total Volume and Open Interest |
150,165 |
553,341 |
+15,074 |
SPI 200(SFE) |
Sep08 |
080911 |
4910.0 |
4956.0 |
4813.0 |
4835.0 |
-78.0 |
30,413 |
276,101 |
+37 |
Dec08 |
080911 |
4953.0 |
4963.0 |
4856.0 |
4876.0 |
-79.0 |
4,377 |
8,083 |
+3,453 |
Mar09 |
080911 |
4905.0 |
4905.0 |
4875.0 |
4875.0 |
-79.0 |
4 |
1,332 |
+4 |
Total Volume and Open Interest |
35,090 |
287,376 |
+3,659 |
GSCI(CME) |
Sep08 |
080911 |
638.50 |
642.50 |
630.50 |
630.80 |
-9.70 |
2,725 |
7,394 |
-2,682 |
Oct08 |
080911 |
642.00 |
645.00 |
633.00 |
633.00 |
-10.60 |
2,645 |
8,031 |
+2,597 |
Nov08 |
080911 |
638.00 |
647.80 |
636.00 |
638.00 |
-9.50 |
|
|
|
Total Volume and Open Interest |
5,370 |
15,425 |
-85 |
Reuters CCI(ICE) |
Nov08 |
080911 |
467.20 |
470.50 |
467.20 |
470.00 |
-4.50 |
8 |
1,000 |
-1 |
Jan09 |
080911 |
474.70 |
477.50 |
474.70 |
477.00 |
-4.50 |
7 |
405 |
+1 |
Feb09 |
080911 |
477.00 |
477.00 |
477.00 |
477.00 |
-4.50 |
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. |
|
|