|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri September 12, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep08 |
080912 |
1235.00 |
1490.00 |
1235.00 |
1490.00 |
+274.00 |
1,503 |
493 |
-554 |
Nov08 |
080912 |
1179.25 |
1222.50 |
1178.00 |
1202.00 |
+26.00 |
83,281 |
223,834 |
-4,081 |
Jan09 |
080912 |
1195.00 |
1236.25 |
1195.00 |
1218.00 |
+25.75 |
20,375 |
59,542 |
-146 |
Mar09 |
080912 |
1206.50 |
1250.25 |
1206.50 |
1232.50 |
+26.00 |
3,119 |
20,708 |
+482 |
May09 |
080912 |
1215.00 |
1254.00 |
1215.00 |
1240.00 |
+27.00 |
2,090 |
13,785 |
-161 |
Jul09 |
080912 |
1220.00 |
1262.75 |
1220.00 |
1247.50 |
+27.50 |
3,008 |
16,044 |
+252 |
Aug09 |
080912 |
1242.00 |
1242.00 |
1216.00 |
1242.00 |
+26.00 |
11 |
243 |
+10 |
Sep09 |
080912 |
1219.00 |
1223.00 |
1196.00 |
1223.00 |
+27.00 |
56 |
315 |
+30 |
Nov09 |
080912 |
1164.00 |
1200.00 |
1163.75 |
1187.00 |
+25.00 |
3,042 |
30,327 |
+555 |
Jan10 |
080912 |
1182.75 |
1199.00 |
1169.00 |
1194.00 |
+25.00 |
0 |
4 |
+0 |
Mar10 |
080912 |
1199.00 |
1199.00 |
1173.00 |
1199.00 |
+26.00 |
0 |
4 |
+0 |
May10 |
080912 |
1197.00 |
1197.00 |
1171.00 |
1197.00 |
+26.00 |
|
|
|
Jul10 |
080912 |
1202.00 |
1202.00 |
1177.00 |
1202.00 |
+25.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
116,502 |
371,678 |
-3,616 |
Soybean Meal(CBOT) |
Sep08 |
080912 |
351.00 |
361.50 |
350.40 |
359.00 |
+9.00 |
1,687 |
888 |
-935 |
Oct08 |
080912 |
332.50 |
343.50 |
331.50 |
336.30 |
+4.80 |
16,001 |
35,576 |
-515 |
Dec08 |
080912 |
330.00 |
342.20 |
329.50 |
334.50 |
+4.30 |
24,233 |
76,993 |
+257 |
Jan09 |
080912 |
334.80 |
343.10 |
332.30 |
336.60 |
+4.40 |
1,137 |
11,796 |
-46 |
Mar09 |
080912 |
338.40 |
346.20 |
336.00 |
341.00 |
+5.00 |
982 |
13,524 |
+121 |
May09 |
080912 |
341.00 |
349.10 |
341.00 |
343.50 |
+5.40 |
976 |
8,230 |
+188 |
Jul09 |
080912 |
343.00 |
351.80 |
343.00 |
345.70 |
+5.70 |
1,438 |
8,575 |
+391 |
Aug09 |
080912 |
349.80 |
350.20 |
339.50 |
343.70 |
+5.10 |
378 |
2,196 |
+260 |
Sep09 |
080912 |
346.80 |
346.80 |
335.70 |
335.70 |
+4.70 |
75 |
1,699 |
+50 |
Oct09 |
080912 |
322.00 |
324.20 |
316.60 |
321.00 |
+4.40 |
56 |
1,152 |
+22 |
Total Volume and Open Interest |
47,242 |
167,305 |
-111 |
Soybean Oil(CBOT) |
Sep08 |
080912 |
47.80 |
48.00 |
47.15 |
47.15 |
+0.15 |
901 |
798 |
-73 |
Oct08 |
080912 |
47.13 |
48.69 |
47.13 |
47.51 |
+0.39 |
10,219 |
31,977 |
+79 |
Dec08 |
080912 |
47.90 |
49.20 |
47.58 |
47.99 |
+0.37 |
33,041 |
135,070 |
-2,439 |
Jan09 |
080912 |
48.26 |
49.45 |
48.15 |
48.50 |
+0.37 |
3,314 |
22,036 |
+347 |
Mar09 |
080912 |
49.25 |
50.15 |
48.72 |
49.08 |
+0.36 |
2,677 |
20,614 |
+451 |
May09 |
080912 |
49.25 |
50.40 |
49.20 |
49.49 |
+0.36 |
1,618 |
11,785 |
+169 |
Jul09 |
080912 |
50.00 |
50.75 |
49.50 |
49.84 |
+0.36 |
1,230 |
15,952 |
+220 |
Aug09 |
080912 |
50.98 |
50.98 |
50.00 |
50.03 |
+0.36 |
165 |
1,757 |
+94 |
Sep09 |
080912 |
51.10 |
51.10 |
49.95 |
50.11 |
+0.32 |
278 |
1,542 |
+189 |
Oct09 |
080912 |
51.00 |
51.04 |
49.74 |
50.06 |
+0.27 |
163 |
1,542 |
+115 |
Total Volume and Open Interest |
54,283 |
261,237 |
-808 |
Canola(WCE) |
Nov08 |
080912 |
504.0 |
517.4 |
502.0 |
508.1 |
+3.2 |
4,638 |
52,430 |
-888 |
Jan09 |
080912 |
525.0 |
527.8 |
517.6 |
519.6 |
+4.0 |
6,660 |
23,777 |
+3,779 |
Mar09 |
080912 |
536.0 |
536.1 |
526.1 |
529.5 |
+3.7 |
52 |
3,488 |
-9 |
May09 |
080912 |
545.7 |
545.7 |
535.7 |
539.1 |
+3.9 |
64 |
2,329 |
+50 |
Jul09 |
080912 |
541.6 |
555.0 |
541.6 |
545.8 |
+2.8 |
166 |
2,219 |
+97 |
Total Volume and Open Interest |
11,841 |
88,322 |
+3,138 |
Corn(CBOT) |
Sep08 |
080912 |
522.00 |
551.50 |
522.00 |
547.50 |
+25.25 |
2,360 |
1,106 |
-681 |
Dec08 |
080912 |
533.50 |
563.25 |
531.75 |
563.25 |
+30.00 |
80,681 |
565,506 |
-5,612 |
Mar09 |
080912 |
552.50 |
582.25 |
551.00 |
582.00 |
+29.75 |
15,840 |
194,360 |
+1,355 |
May09 |
080912 |
565.50 |
594.50 |
564.00 |
594.50 |
+30.00 |
7,718 |
40,997 |
+1,559 |
Jul09 |
080912 |
574.50 |
604.50 |
573.25 |
604.50 |
+30.00 |
9,354 |
92,374 |
+1,608 |
Sep09 |
080912 |
579.00 |
605.00 |
577.50 |
598.00 |
+21.00 |
1,296 |
17,677 |
+97 |
Dec09 |
080912 |
579.00 |
604.25 |
577.75 |
598.50 |
+19.50 |
6,235 |
103,303 |
+335 |
Mar10 |
080912 |
590.00 |
610.00 |
590.00 |
609.50 |
+18.00 |
55 |
5,431 |
-7 |
May10 |
080912 |
615.75 |
619.75 |
596.00 |
614.50 |
+18.50 |
3 |
276 |
-3 |
Jul10 |
080912 |
610.00 |
618.50 |
609.00 |
618.50 |
+18.50 |
21 |
1,797 |
-14 |
Total Volume and Open Interest |
123,659 |
1,050,915 |
-1,349 |
Wheat(CBOT) |
Sep08 |
080912 |
715.75 |
725.00 |
699.00 |
703.75 |
-3.50 |
444 |
301 |
-22 |
Dec08 |
080912 |
728.25 |
743.75 |
715.00 |
719.25 |
-7.00 |
38,388 |
177,659 |
-3,179 |
Mar09 |
080912 |
750.00 |
765.50 |
738.00 |
741.75 |
-7.00 |
11,550 |
49,558 |
+2,194 |
May09 |
080912 |
767.00 |
778.25 |
752.00 |
755.25 |
-7.00 |
694 |
6,041 |
+79 |
Jul09 |
080912 |
774.75 |
790.00 |
760.00 |
763.50 |
-10.25 |
2,064 |
37,872 |
+23 |
Sep09 |
080912 |
792.00 |
806.75 |
776.00 |
779.50 |
-10.75 |
345 |
1,578 |
+107 |
Total Volume and Open Interest |
54,601 |
293,830 |
-871 |
Wheat(KCBT) |
Sep08 |
080912 |
758.00 |
758.50 |
738.00 |
741.50 |
-4.75 |
38 |
40 |
-31 |
Dec08 |
080912 |
764.50 |
778.00 |
755.75 |
759.50 |
-4.75 |
6,645 |
55,486 |
-469 |
Mar09 |
080912 |
784.00 |
797.75 |
776.50 |
780.00 |
-4.75 |
2,296 |
13,717 |
+39 |
May09 |
080912 |
799.25 |
810.25 |
788.50 |
791.50 |
-4.75 |
800 |
2,941 |
+117 |
Jul09 |
080912 |
796.50 |
806.00 |
785.00 |
786.50 |
-5.75 |
710 |
14,234 |
+52 |
Sep09 |
080912 |
802.75 |
811.50 |
792.00 |
793.50 |
-6.25 |
98 |
1,194 |
+35 |
Total Volume and Open Interest |
10,742 |
90,982 |
-224 |
Wheat(MGE) |
Sep08 |
080912 |
771.50 |
771.50 |
771.50 |
771.50 |
-23.50 |
17 |
15 |
-6 |
Dec08 |
080912 |
791.25 |
803.25 |
783.50 |
787.75 |
-3.25 |
2,802 |
20,710 |
+31 |
Mar09 |
080912 |
806.25 |
820.00 |
799.50 |
805.50 |
-1.50 |
1,345 |
9,923 |
+67 |
May09 |
080912 |
824.75 |
828.00 |
806.00 |
808.50 |
-6.50 |
369 |
3,012 |
+116 |
Jul09 |
080912 |
828.50 |
828.50 |
809.25 |
814.00 |
-6.00 |
30 |
938 |
-19 |
Total Volume and Open Interest |
4,758 |
38,554 |
+153 |
Oats(CBOT) |
Sep08 |
080912 |
317.00 |
317.00 |
317.00 |
317.00 |
unch |
|
|
|
Dec08 |
080912 |
334.25 |
343.50 |
323.00 |
334.50 |
+4.50 |
559 |
10,161 |
-82 |
Mar09 |
080912 |
353.50 |
354.25 |
344.75 |
352.00 |
+4.50 |
56 |
2,280 |
+17 |
May09 |
080912 |
364.00 |
364.00 |
359.50 |
364.00 |
+4.50 |
14 |
1,062 |
+10 |
Total Volume and Open Interest |
651 |
14,591 |
-34 |
Rough Rice(CBOT) |
Sep08 |
080912 |
19.47 |
19.54 |
19.08 |
19.20 |
-0.19 |
169 |
313 |
-130 |
Nov08 |
080912 |
19.42 |
19.72 |
19.04 |
19.08 |
-0.41 |
606 |
7,486 |
+64 |
Jan09 |
080912 |
19.83 |
19.95 |
19.33 |
19.37 |
-0.42 |
194 |
1,071 |
+91 |
Mar09 |
080912 |
20.20 |
20.20 |
19.66 |
19.66 |
-0.42 |
15 |
563 |
+1 |
Total Volume and Open Interest |
991 |
9,932 |
+25 |
Live Cattle(CME) |
Oct08 |
080912 |
102.150 |
102.980 |
102.000 |
102.150 |
+0.100 |
26,761 |
88,865 |
-8,201 |
Dec08 |
080912 |
103.300 |
104.135 |
103.150 |
103.785 |
+0.535 |
23,713 |
94,675 |
+3,621 |
Feb09 |
080912 |
104.750 |
105.700 |
104.550 |
105.550 |
+0.800 |
6,237 |
49,353 |
+2,004 |
Apr09 |
080912 |
105.230 |
106.000 |
105.150 |
105.980 |
+0.695 |
2,605 |
24,201 |
+626 |
Jun09 |
080912 |
101.980 |
102.635 |
101.500 |
101.830 |
+0.730 |
406 |
8,759 |
-129 |
Aug09 |
080912 |
103.450 |
103.885 |
103.450 |
103.850 |
+0.550 |
33 |
1,968 |
+23 |
Total Volume and Open Interest |
59,765 |
269,451 |
-2,047 |
Feeder Cattle(CME) |
Sep08 |
080912 |
110.200 |
110.200 |
108.700 |
109.900 |
+0.250 |
646 |
3,169 |
-128 |
Oct08 |
080912 |
108.500 |
109.400 |
107.500 |
108.930 |
+0.350 |
3,240 |
9,404 |
-892 |
Nov08 |
080912 |
108.300 |
109.400 |
107.350 |
108.785 |
+0.205 |
2,478 |
9,127 |
+771 |
Jan09 |
080912 |
108.300 |
108.500 |
107.000 |
108.080 |
+0.080 |
253 |
3,814 |
+1 |
Mar09 |
080912 |
107.900 |
108.650 |
107.500 |
108.200 |
-0.085 |
9 |
734 |
-1 |
Apr09 |
080912 |
108.200 |
108.650 |
107.700 |
108.200 |
unch |
4 |
402 |
+3 |
May09 |
080912 |
108.900 |
109.400 |
108.500 |
109.000 |
unch |
28 |
520 |
+15 |
Total Volume and Open Interest |
6,658 |
27,171 |
-231 |
Lean Hogs(CME) |
Oct08 |
080912 |
68.750 |
68.850 |
66.000 |
66.100 |
-2.525 |
23,217 |
47,033 |
-3,067 |
Dec08 |
080912 |
67.000 |
67.200 |
64.600 |
65.300 |
-1.675 |
20,928 |
86,569 |
+2,773 |
Feb09 |
080912 |
73.750 |
74.885 |
72.535 |
73.285 |
-0.465 |
8,256 |
35,410 |
-584 |
Apr09 |
080912 |
80.400 |
81.100 |
79.200 |
80.600 |
+0.300 |
3,495 |
25,258 |
+1,113 |
May09 |
080912 |
85.500 |
85.800 |
84.000 |
85.385 |
+0.285 |
39 |
1,010 |
-11 |
Jun09 |
080912 |
88.050 |
88.800 |
86.900 |
88.600 |
+0.900 |
1,219 |
16,498 |
+589 |
Jul09 |
080912 |
87.300 |
87.700 |
86.250 |
87.180 |
+0.230 |
68 |
1,447 |
+3 |
Aug09 |
080912 |
84.200 |
84.250 |
83.500 |
83.500 |
-0.100 |
32 |
1,118 |
+31 |
Total Volume and Open Interest |
57,271 |
214,800 |
+519 |
Class III Milk(CME) |
Sep08 |
080912 |
16.18 |
16.23 |
16.16 |
16.17 |
+0.01 |
20 |
5,530 |
+6 |
Oct08 |
080912 |
16.90 |
16.93 |
16.66 |
16.90 |
+0.02 |
144 |
4,778 |
+13 |
Nov08 |
080912 |
16.70 |
16.75 |
16.50 |
16.56 |
-0.14 |
82 |
4,208 |
+21 |
Dec08 |
080912 |
16.65 |
16.68 |
16.47 |
16.52 |
-0.15 |
64 |
4,516 |
+15 |
Jan09 |
080912 |
16.30 |
16.38 |
16.21 |
16.27 |
-0.03 |
43 |
2,431 |
+17 |
Total Volume and Open Interest |
688 |
36,556 |
+249 |
Cocoa(ICE) |
Sep08 |
080912 |
2550 |
2550 |
2550 |
2550 |
unch |
7 |
0 |
-1 |
Dec08 |
080912 |
2560 |
2585 |
2535 |
2560 |
+20 |
6,197 |
73,352 |
-441 |
Mar09 |
080912 |
2564 |
2583 |
2550 |
2561 |
+19 |
1,379 |
28,531 |
+75 |
May09 |
080912 |
2563 |
2572 |
2561 |
2561 |
+18 |
305 |
9,977 |
+137 |
Jul09 |
080912 |
2556 |
2573 |
2556 |
2560 |
+16 |
422 |
4,936 |
+336 |
Sep09 |
080912 |
2568 |
2568 |
2568 |
2568 |
+17 |
65 |
2,975 |
+41 |
Dec09 |
080912 |
2575 |
2575 |
2575 |
2575 |
+20 |
37 |
6,791 |
+5 |
Total Volume and Open Interest |
8,425 |
130,695 |
+157 |
Coffee "C"(ICE) |
Sep08 |
080912 |
134.80 |
135.10 |
134.75 |
135.10 |
+0.75 |
35 |
38 |
-14 |
Dec08 |
080912 |
138.50 |
140.20 |
138.25 |
139.20 |
+0.75 |
12,450 |
91,642 |
-1,006 |
Mar09 |
080912 |
142.35 |
143.70 |
142.20 |
143.10 |
+0.75 |
2,273 |
20,599 |
+601 |
May09 |
080912 |
145.75 |
145.85 |
144.75 |
145.65 |
+0.75 |
136 |
5,813 |
+14 |
Jul09 |
080912 |
147.95 |
147.95 |
147.95 |
147.95 |
+0.70 |
51 |
2,251 |
+16 |
Sep09 |
080912 |
150.35 |
150.55 |
150.20 |
150.20 |
+0.65 |
83 |
1,479 |
+0 |
Total Volume and Open Interest |
15,206 |
125,166 |
-204 |
Orange Juice(ICE) |
Nov08 |
080912 |
95.85 |
96.20 |
95.00 |
95.60 |
-0.45 |
723 |
19,470 |
-194 |
Jan09 |
080912 |
99.80 |
100.00 |
99.30 |
99.45 |
-0.40 |
131 |
3,615 |
+36 |
Mar09 |
080912 |
103.60 |
103.90 |
103.15 |
103.25 |
-0.40 |
163 |
4,445 |
+138 |
May09 |
080912 |
107.25 |
107.45 |
107.10 |
107.20 |
-0.10 |
17 |
1,091 |
+15 |
Jul09 |
080912 |
111.00 |
111.00 |
110.85 |
110.85 |
-0.10 |
73 |
221 |
+72 |
Sep09 |
080912 |
114.60 |
114.60 |
114.60 |
114.60 |
-0.60 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,107 |
28,854 |
+67 |
Sugar #11(ICE) |
Oct08 |
080912 |
11.94 |
12.53 |
11.94 |
12.36 |
+0.42 |
63,588 |
174,286 |
-21,330 |
Mar09 |
080912 |
13.61 |
14.18 |
13.61 |
14.06 |
+0.45 |
63,601 |
306,518 |
+23,743 |
May09 |
080912 |
13.93 |
14.47 |
13.93 |
14.35 |
+0.41 |
11,460 |
93,467 |
+1,361 |
Jul09 |
080912 |
14.04 |
14.58 |
14.04 |
14.47 |
+0.40 |
5,558 |
90,787 |
+1,886 |
Oct09 |
080912 |
14.54 |
14.89 |
14.44 |
14.81 |
+0.43 |
2,951 |
67,173 |
+721 |
Total Volume and Open Interest |
149,875 |
813,843 |
+6,438 |
London Cocoa(LCE) |
Sep08 |
080912 |
1485 |
1490 |
1458 |
1460 |
-25 |
2,039 |
11,079 |
-1,805 |
Dec08 |
080912 |
1508 |
1511 |
1479 |
1482 |
-23 |
5,049 |
90,215 |
+903 |
Mar09 |
080912 |
1516 |
1516 |
1487 |
1488 |
-22 |
1,318 |
47,507 |
-54 |
May09 |
080912 |
1505 |
1507 |
1487 |
1487 |
-18 |
321 |
22,415 |
+45 |
Jul09 |
080912 |
1493 |
1493 |
1489 |
1489 |
-16 |
20 |
6,765 |
-15 |
Sep09 |
080912 |
1510 |
1510 |
1493 |
1493 |
-17 |
234 |
5,767 |
+95 |
Dec09 |
080912 |
1500 |
1500 |
1498 |
1498 |
-12 |
0 |
2,093 |
+0 |
Total Volume and Open Interest |
5,409 |
193,890 |
+0 |
London Sugar(LCE) |
Dec08 |
080912 |
376.70 |
387.50 |
375.50 |
386.00 |
+9.80 |
3,356 |
24,480 |
+398 |
Mar09 |
080912 |
389.70 |
400.50 |
388.80 |
399.80 |
+10.00 |
1,261 |
20,182 |
+598 |
May09 |
080912 |
394.40 |
404.70 |
394.40 |
403.80 |
+8.30 |
518 |
5,765 |
+352 |
Aug09 |
080912 |
397.40 |
406.30 |
397.10 |
406.00 |
+7.40 |
133 |
5,402 |
+58 |
Oct09 |
080912 |
411.50 |
411.50 |
411.50 |
411.50 |
+7.40 |
15 |
3,016 |
+13 |
Total Volume and Open Interest |
8,398 |
64,538 |
+748 |
Cotton(ICE) |
Oct08 |
080912 |
62.00 |
63.30 |
61.90 |
62.17 |
+0.63 |
57 |
4,065 |
-12 |
Dec08 |
080912 |
64.09 |
65.85 |
64.09 |
64.52 |
+0.66 |
10,741 |
144,899 |
-1,601 |
Mar09 |
080912 |
69.53 |
70.35 |
68.80 |
69.34 |
+0.52 |
1,895 |
41,862 |
+391 |
May09 |
080912 |
71.45 |
72.20 |
70.85 |
71.28 |
+0.37 |
270 |
6,575 |
+120 |
Jul09 |
080912 |
73.70 |
74.40 |
73.15 |
73.48 |
+0.20 |
224 |
9,747 |
+126 |
Oct09 |
080912 |
76.42 |
76.42 |
76.42 |
76.42 |
+0.14 |
6 |
114 |
-2 |
Total Volume and Open Interest |
13,799 |
217,963 |
-942 |
Lumber(CME) |
Sep08 |
080912 |
246.1 |
247.9 |
242.6 |
242.6 |
-3.9 |
257 |
260 |
-162 |
Nov08 |
080912 |
228.5 |
229.2 |
227.1 |
227.1 |
+0.6 |
745 |
8,641 |
-10 |
Jan09 |
080912 |
246.8 |
248.1 |
245.9 |
246.4 |
-0.4 |
251 |
2,475 |
+74 |
Mar09 |
080912 |
256.2 |
263.7 |
256.2 |
261.6 |
+4.1 |
28 |
663 |
-3 |
Total Volume and Open Interest |
1,287 |
12,166 |
-101 |
Crude Oil(NYM) |
Oct08 |
080912 |
101.15 |
102.89 |
99.99 |
101.18 |
+0.31 |
311,505 |
182,319 |
-23,275 |
Nov08 |
080912 |
101.20 |
102.89 |
100.08 |
101.25 |
+0.32 |
131,208 |
229,337 |
+27,459 |
Dec08 |
080912 |
101.67 |
103.17 |
100.45 |
101.62 |
+0.37 |
66,185 |
183,963 |
+2,745 |
Jan09 |
080912 |
101.30 |
103.48 |
100.84 |
102.01 |
+0.43 |
18,620 |
45,069 |
+1,511 |
Feb09 |
080912 |
101.62 |
103.51 |
101.31 |
102.39 |
+0.45 |
8,898 |
19,446 |
+1,154 |
Mar09 |
080912 |
102.88 |
103.78 |
102.09 |
102.75 |
+0.45 |
5,423 |
25,494 |
+893 |
Apr09 |
080912 |
102.99 |
103.08 |
102.99 |
103.08 |
+0.45 |
3,424 |
20,303 |
+557 |
May09 |
080912 |
103.36 |
103.36 |
103.36 |
103.36 |
+0.44 |
1,129 |
16,301 |
+52 |
Jun09 |
080912 |
102.75 |
103.63 |
102.75 |
103.63 |
+0.43 |
9,085 |
60,446 |
-1,402 |
Jul09 |
080912 |
103.89 |
103.89 |
103.89 |
103.89 |
+0.42 |
174 |
18,725 |
+47 |
Aug09 |
080912 |
104.16 |
104.16 |
104.16 |
104.16 |
+0.45 |
15 |
10,192 |
+1 |
Sep09 |
080912 |
104.68 |
104.68 |
104.41 |
104.41 |
+0.49 |
823 |
13,453 |
+201 |
Oct09 |
080912 |
104.85 |
104.85 |
104.64 |
104.64 |
+0.54 |
267 |
7,488 |
-121 |
Nov09 |
080912 |
104.85 |
104.85 |
104.85 |
104.85 |
+0.59 |
136 |
4,739 |
+46 |
Dec09 |
080912 |
105.58 |
105.90 |
103.70 |
105.02 |
+0.63 |
13,039 |
113,143 |
-2,736 |
Jan10 |
080912 |
105.15 |
105.15 |
105.15 |
105.15 |
+0.67 |
140 |
11,315 |
+40 |
Total Volume and Open Interest |
578,002 |
1,216,709 |
+7,719 |
e-miNY Crude Oil(NYM) |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080912 |
101.275 |
102.900 |
100.025 |
101.175 |
+0.300 |
21,076 |
10,216 |
+36 |
Nov08 |
080912 |
101.550 |
102.900 |
100.050 |
101.250 |
+0.325 |
1,330 |
1,577 |
+124 |
Dec08 |
080912 |
101.650 |
103.000 |
100.525 |
101.625 |
+0.375 |
438 |
1,503 |
-37 |
Jan09 |
080912 |
102.500 |
102.500 |
101.825 |
102.000 |
+0.425 |
0 |
487 |
+0 |
Feb09 |
080912 |
102.400 |
102.400 |
102.400 |
102.400 |
+0.450 |
0 |
3 |
+0 |
Mar09 |
080912 |
102.750 |
102.750 |
102.750 |
102.750 |
+0.450 |
0 |
2 |
+0 |
Apr09 |
080912 |
103.075 |
103.075 |
103.075 |
103.075 |
+0.450 |
|
|
|
May09 |
080912 |
103.350 |
103.350 |
103.350 |
103.350 |
+0.425 |
|
|
|
Jun09 |
080912 |
103.625 |
103.625 |
103.625 |
103.625 |
+0.425 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,844 |
13,880 |
+123 |
Heating Oil(NYM) |
Oct08 |
080912 |
293.38 |
297.74 |
291.54 |
293.91 |
+2.36 |
41,055 |
42,239 |
-3,173 |
Nov08 |
080912 |
294.05 |
298.73 |
292.44 |
295.11 |
+2.21 |
21,820 |
37,088 |
+3,376 |
Dec08 |
080912 |
296.00 |
300.21 |
293.99 |
296.61 |
+2.11 |
12,115 |
24,891 |
+918 |
Jan09 |
080912 |
299.17 |
302.18 |
296.08 |
298.76 |
+1.91 |
4,658 |
21,130 |
-304 |
Feb09 |
080912 |
302.00 |
303.15 |
297.65 |
299.96 |
+1.76 |
1,903 |
7,778 |
-139 |
Mar09 |
080912 |
300.10 |
302.38 |
297.61 |
299.31 |
+1.36 |
1,046 |
8,971 |
-59 |
Apr09 |
080912 |
297.70 |
299.74 |
295.28 |
297.11 |
+1.01 |
437 |
4,946 |
+107 |
May09 |
080912 |
297.56 |
297.56 |
293.26 |
295.01 |
+0.66 |
442 |
3,757 |
+108 |
Jun09 |
080912 |
294.17 |
294.17 |
293.66 |
293.66 |
+0.41 |
878 |
23,728 |
-128 |
Jul09 |
080912 |
295.53 |
295.53 |
292.41 |
294.16 |
+0.31 |
146 |
2,868 |
-6 |
Aug09 |
080912 |
296.90 |
298.64 |
294.86 |
295.51 |
+0.26 |
70 |
1,802 |
-5 |
Sep09 |
080912 |
298.75 |
298.75 |
297.32 |
297.51 |
+0.26 |
8 |
1,871 |
+3 |
Total Volume and Open Interest |
85,455 |
214,254 |
+860 |
Gasoline(NYMEX) |
Oct08 |
080912 |
275.50 |
287.93 |
273.30 |
276.96 |
+2.08 |
56,171 |
53,348 |
-4,708 |
Nov08 |
080912 |
261.10 |
267.71 |
257.40 |
260.51 |
+1.63 |
33,937 |
52,189 |
+5,870 |
Dec08 |
080912 |
254.88 |
258.73 |
250.87 |
253.81 |
+1.48 |
15,989 |
32,816 |
-1,182 |
Jan09 |
080912 |
254.47 |
257.90 |
251.92 |
254.26 |
+1.58 |
4,420 |
16,423 |
-27 |
Feb09 |
080912 |
258.80 |
258.80 |
254.40 |
255.86 |
+1.48 |
1,697 |
8,596 |
-18 |
Mar09 |
080912 |
257.84 |
258.41 |
257.84 |
258.41 |
+1.38 |
1,543 |
4,558 |
+154 |
Apr09 |
080912 |
274.21 |
274.21 |
274.21 |
274.21 |
+1.23 |
1,344 |
9,423 |
+358 |
May09 |
080912 |
274.00 |
275.21 |
272.75 |
275.21 |
+1.23 |
148 |
4,572 |
-25 |
Jun09 |
080912 |
275.21 |
275.21 |
275.21 |
275.21 |
+1.23 |
3 |
5,402 |
+0 |
Jul09 |
080912 |
274.31 |
274.31 |
274.31 |
274.31 |
+1.23 |
3 |
902 |
+1 |
Total Volume and Open Interest |
115,522 |
203,912 |
+629 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080912 |
276.96 |
276.96 |
276.96 |
276.96 |
+2.08 |
|
|
|
Nov08 |
080912 |
260.51 |
260.51 |
260.51 |
260.51 |
+1.63 |
|
|
|
Dec08 |
080912 |
253.81 |
253.81 |
253.81 |
253.81 |
+1.48 |
|
|
|
Jan09 |
080912 |
254.26 |
254.26 |
254.26 |
254.26 |
+1.58 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080912 |
7.252 |
7.670 |
7.120 |
7.366 |
+0.118 |
83,224 |
115,956 |
-5,620 |
Nov08 |
080912 |
7.570 |
7.917 |
7.427 |
7.641 |
+0.101 |
28,430 |
99,839 |
+3,818 |
Dec08 |
080912 |
7.950 |
8.234 |
7.905 |
8.013 |
+0.083 |
14,104 |
63,223 |
+668 |
Jan09 |
080912 |
8.174 |
8.450 |
8.090 |
8.253 |
+0.088 |
11,151 |
84,126 |
-208 |
Feb09 |
080912 |
8.150 |
8.456 |
8.150 |
8.296 |
+0.088 |
2,239 |
27,282 |
-44 |
Mar09 |
080912 |
8.136 |
8.356 |
8.050 |
8.171 |
+0.078 |
8,331 |
70,665 |
+352 |
Apr09 |
080912 |
7.920 |
8.110 |
7.900 |
7.971 |
+0.048 |
7,876 |
60,571 |
-2,323 |
May09 |
080912 |
7.981 |
8.130 |
7.929 |
7.998 |
+0.048 |
759 |
48,174 |
-16 |
Jun09 |
080912 |
8.082 |
8.228 |
8.037 |
8.101 |
+0.046 |
423 |
18,509 |
+87 |
Jul09 |
080912 |
8.182 |
8.335 |
8.144 |
8.211 |
+0.038 |
242 |
17,724 |
+38 |
Aug09 |
080912 |
8.280 |
8.396 |
8.262 |
8.296 |
+0.038 |
185 |
18,251 |
+76 |
Sep09 |
080912 |
8.310 |
8.427 |
8.280 |
8.331 |
+0.038 |
546 |
15,948 |
+33 |
Oct09 |
080912 |
8.378 |
8.521 |
8.378 |
8.411 |
+0.038 |
1,074 |
30,521 |
+366 |
Nov09 |
080912 |
8.711 |
8.801 |
8.709 |
8.731 |
+0.038 |
136 |
16,324 |
+18 |
Dec09 |
080912 |
9.087 |
9.171 |
9.070 |
9.081 |
+0.038 |
129 |
25,977 |
-49 |
Jan10 |
080912 |
9.295 |
9.370 |
9.295 |
9.311 |
+0.033 |
362 |
16,453 |
-21 |
Total Volume and Open Interest |
159,889 |
929,498 |
-2,646 |
Brent Crude Oil(ICE) |
Oct08 |
080912 |
98.01 |
99.44 |
96.33 |
97.58 |
-0.06 |
90,887 |
40,698 |
-9,828 |
Nov08 |
080912 |
99.70 |
101.12 |
98.12 |
99.38 |
+0.06 |
103,409 |
100,258 |
-16,694 |
Dec08 |
080912 |
100.88 |
102.37 |
99.60 |
100.85 |
+0.27 |
63,777 |
93,348 |
+1,349 |
Jan09 |
080912 |
102.50 |
103.41 |
101.00 |
102.07 |
+0.39 |
18,043 |
37,842 |
-1,126 |
Feb09 |
080912 |
103.48 |
103.78 |
102.01 |
103.01 |
+0.48 |
5,174 |
22,160 |
+806 |
Mar09 |
080912 |
104.23 |
104.23 |
102.71 |
103.70 |
+0.53 |
3,709 |
19,235 |
-855 |
Apr09 |
080912 |
104.71 |
104.71 |
103.26 |
104.23 |
+0.54 |
3,720 |
17,887 |
+524 |
May09 |
080912 |
105.09 |
105.09 |
103.66 |
104.61 |
+0.52 |
2,391 |
15,215 |
+445 |
Jun09 |
080912 |
105.70 |
105.70 |
104.00 |
104.96 |
+0.50 |
3,416 |
30,940 |
-116 |
Jul09 |
080912 |
105.32 |
105.32 |
105.32 |
105.32 |
+0.45 |
541 |
9,007 |
+198 |
Aug09 |
080912 |
105.64 |
105.64 |
105.64 |
105.64 |
+0.46 |
80 |
4,464 |
-30 |
Sep09 |
080912 |
105.86 |
105.86 |
105.86 |
105.86 |
+0.44 |
177 |
6,146 |
-55 |
Oct09 |
080912 |
106.01 |
106.01 |
106.01 |
106.01 |
+0.40 |
205 |
3,355 |
+0 |
Nov09 |
080912 |
106.16 |
106.16 |
106.16 |
106.16 |
+0.48 |
242 |
5,378 |
+93 |
Total Volume and Open Interest |
304,338 |
524,581 |
-24,747 |
Gas Oil(ICE) |
Oct08 |
080912 |
932.00 |
945.50 |
928.25 |
939.75 |
+11.00 |
56,871 |
81,239 |
+3,804 |
Nov08 |
080912 |
933.50 |
945.25 |
927.00 |
938.50 |
+7.00 |
29,610 |
41,495 |
-347 |
Dec08 |
080912 |
939.50 |
948.25 |
930.25 |
940.75 |
+4.75 |
14,915 |
49,684 |
+225 |
Jan09 |
080912 |
945.00 |
951.50 |
935.25 |
945.00 |
+3.25 |
11,914 |
35,105 |
-866 |
Feb09 |
080912 |
949.50 |
954.50 |
938.75 |
948.50 |
+2.50 |
4,988 |
12,268 |
+250 |
Mar09 |
080912 |
949.75 |
957.25 |
947.75 |
951.50 |
+2.25 |
2,110 |
11,637 |
-611 |
Apr09 |
080912 |
950.00 |
954.50 |
949.75 |
952.25 |
+2.50 |
712 |
7,769 |
-13 |
May09 |
080912 |
950.50 |
956.00 |
950.00 |
952.50 |
+2.25 |
633 |
9,845 |
+187 |
Jun09 |
080912 |
951.25 |
956.75 |
943.75 |
952.25 |
+1.50 |
2,575 |
27,434 |
-396 |
Jul09 |
080912 |
956.75 |
962.25 |
949.75 |
958.25 |
+0.75 |
466 |
3,358 |
-21 |
Total Volume and Open Interest |
171,658 |
333,260 |
-9,568 |
Ethanol(CBOT) |
Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
Oct08 |
080912 |
2.190 |
2.200 |
2.173 |
2.198 |
+0.033 |
9 |
268 |
+4 |
Nov08 |
080912 |
2.219 |
2.219 |
2.195 |
2.199 |
+0.056 |
5 |
273 |
+19 |
Dec08 |
080912 |
2.200 |
2.200 |
2.195 |
2.197 |
+0.052 |
1 |
198 |
+22 |
Jan09 |
080912 |
2.200 |
2.200 |
2.190 |
2.197 |
+0.052 |
1 |
192 |
+6 |
Feb09 |
080912 |
2.170 |
2.240 |
2.160 |
2.177 |
+0.022 |
1 |
137 |
+1 |
Mar09 |
080912 |
2.170 |
2.170 |
2.160 |
2.167 |
+0.022 |
4 |
163 |
+4 |
Apr09 |
080912 |
2.160 |
2.160 |
2.160 |
2.160 |
+0.017 |
3 |
185 |
+3 |
Total Volume and Open Interest |
47 |
2,365 |
+98 |
WTI Crude Oil(ICE) |
Oct08 |
080912 |
101.30 |
102.88 |
100.03 |
101.18 |
+0.31 |
82,102 |
60,184 |
-6,908 |
Nov08 |
080912 |
101.42 |
102.86 |
100.08 |
101.25 |
+0.32 |
51,661 |
73,004 |
+7,279 |
Dec08 |
080912 |
101.71 |
103.15 |
100.44 |
101.62 |
+0.37 |
21,569 |
101,880 |
+219 |
Jan09 |
080912 |
102.25 |
103.32 |
100.92 |
102.01 |
+0.43 |
6,296 |
21,390 |
-644 |
Feb09 |
080912 |
103.09 |
103.41 |
101.38 |
102.39 |
+0.45 |
1,814 |
9,694 |
-188 |
Mar09 |
080912 |
102.40 |
102.75 |
101.71 |
102.75 |
+0.45 |
1,129 |
8,889 |
-279 |
Apr09 |
080912 |
103.08 |
103.08 |
103.08 |
103.08 |
+0.45 |
395 |
8,848 |
+84 |
May09 |
080912 |
103.36 |
103.36 |
103.36 |
103.36 |
+0.44 |
123 |
5,630 |
+20 |
Jun09 |
080912 |
104.45 |
104.45 |
102.50 |
103.63 |
+0.43 |
5,039 |
28,182 |
+2,699 |
Jul09 |
080912 |
103.89 |
103.89 |
103.89 |
103.89 |
+0.42 |
0 |
2,528 |
+0 |
Aug09 |
080912 |
104.16 |
104.16 |
104.16 |
104.16 |
+0.45 |
0 |
1,931 |
+0 |
Sep09 |
080912 |
104.41 |
104.41 |
104.41 |
104.41 |
+0.49 |
0 |
5,586 |
+0 |
Oct09 |
080912 |
104.64 |
104.64 |
104.64 |
104.64 |
+0.54 |
0 |
1,318 |
+0 |
Nov09 |
080912 |
104.85 |
104.85 |
104.85 |
104.85 |
+0.59 |
0 |
4,528 |
+0 |
Dec09 |
080912 |
104.75 |
105.50 |
103.83 |
105.02 |
+0.63 |
4,818 |
69,391 |
-1,211 |
Jan10 |
080912 |
105.15 |
105.15 |
105.15 |
105.15 |
+0.67 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
178,893 |
525,009 |
-3 |
US Dollar Index(ICE) |
Sep08 |
080912 |
79.860 |
80.055 |
78.950 |
78.975 |
-1.175 |
6,803 |
39,704 |
-4,061 |
Dec08 |
080912 |
80.465 |
80.595 |
79.440 |
79.495 |
-1.185 |
10,942 |
48,923 |
+768 |
Mar09 |
080912 |
80.860 |
80.860 |
79.905 |
79.905 |
-1.200 |
23 |
2,048 |
+0 |
Total Volume and Open Interest |
17,768 |
90,728 |
-3,293 |
Australian Dollar(CME) |
Sep08 |
080912 |
80.66 |
82.40 |
80.05 |
82.18 |
+2.20 |
52,222 |
57,836 |
-9,923 |
Dec08 |
080912 |
79.79 |
81.63 |
79.20 |
81.28 |
+2.16 |
59,480 |
45,880 |
+16,908 |
Mar09 |
080912 |
80.20 |
80.56 |
78.40 |
80.56 |
+2.16 |
4 |
738 |
+0 |
Total Volume and Open Interest |
111,707 |
104,476 |
+6,985 |
British Pound(CME) |
Sep08 |
080912 |
175.87 |
179.57 |
175.40 |
179.36 |
+4.13 |
91,664 |
60,213 |
-9,705 |
Dec08 |
080912 |
174.69 |
178.40 |
174.25 |
178.16 |
+4.10 |
73,420 |
87,862 |
+30,572 |
Mar09 |
080912 |
175.50 |
177.09 |
172.99 |
177.09 |
+4.10 |
3 |
1,139 |
+1 |
Total Volume and Open Interest |
165,088 |
150,218 |
+20,868 |
Canadian Dollar(CME) |
Sep08 |
080912 |
93.09 |
94.44 |
92.90 |
94.29 |
+1.54 |
60,370 |
66,878 |
-12,872 |
Dec08 |
080912 |
92.90 |
94.30 |
92.76 |
94.14 |
+1.56 |
54,925 |
85,714 |
+23,926 |
Mar09 |
080912 |
93.05 |
94.13 |
92.49 |
94.05 |
+1.56 |
96 |
1,730 |
+73 |
Jun09 |
080912 |
93.90 |
94.07 |
92.41 |
93.97 |
+1.56 |
20 |
1,492 |
+0 |
Total Volume and Open Interest |
115,432 |
159,433 |
+11,132 |
Japanese Yen(CME) |
Sep08 |
080912 |
93.31 |
93.70 |
92.60 |
92.74 |
-0.99 |
116,974 |
93,373 |
-10,394 |
Dec08 |
080912 |
93.75 |
94.18 |
93.06 |
93.21 |
-0.99 |
111,850 |
105,666 |
+32,865 |
Mar09 |
080912 |
94.55 |
94.70 |
93.60 |
93.71 |
-0.99 |
1 |
900 |
+0 |
Total Volume and Open Interest |
228,825 |
203,346 |
+22,471 |
Swiss Franc(CME) |
Sep08 |
080912 |
87.89 |
88.55 |
87.72 |
88.35 |
+0.57 |
52,492 |
45,133 |
-5,528 |
Dec08 |
080912 |
87.97 |
88.66 |
87.79 |
88.41 |
+0.56 |
40,232 |
35,830 |
+12,858 |
Mar09 |
080912 |
88.15 |
88.50 |
87.94 |
88.50 |
+0.56 |
0 |
302 |
+0 |
Total Volume and Open Interest |
92,724 |
81,561 |
+7,330 |
EuroFX(CME) |
Sep08 |
080912 |
140.19 |
142.36 |
139.72 |
142.14 |
+2.67 |
237,325 |
86,615 |
-15,500 |
Dec08 |
080912 |
139.41 |
141.60 |
139.03 |
141.42 |
+2.65 |
174,782 |
120,001 |
+35,781 |
Mar09 |
080912 |
139.50 |
140.76 |
139.30 |
140.76 |
+2.65 |
34 |
677 |
+26 |
Total Volume and Open Interest |
412,147 |
207,780 |
+20,310 |
Mexican Peso(CME) |
Sep08 |
080912 |
943.0 |
946.8 |
939.5 |
944.8 |
+5.2 |
20,106 |
40,114 |
-6,010 |
Oct08 |
080912 |
939.5 |
939.5 |
934.2 |
939.5 |
+5.2 |
|
|
|
Total Volume and Open Interest |
49,549 |
87,994 |
-26 |
Brazilian Real(CME) |
Oct08 |
080912 |
559.10 |
559.10 |
547.70 |
559.10 |
+11.40 |
0 |
2 |
+0 |
Nov08 |
080912 |
556.30 |
556.30 |
544.90 |
556.30 |
+11.40 |
|
|
|
Dec08 |
080912 |
540.00 |
551.20 |
540.00 |
551.20 |
+11.40 |
1,491 |
3,205 |
+1,460 |
Jan09 |
080912 |
546.10 |
546.10 |
534.70 |
546.10 |
+11.40 |
|
|
|
Total Volume and Open Interest |
1,491 |
3,754 |
+1,460 |
30-Year T-Bonds(CBOT) |
Sep08 |
080912 |
120~170 |
120~280 |
119~150 |
119~150 |
-1~120 |
14,745 |
31,527 |
-7,036 |
Dec08 |
080912 |
119~260 |
120~100 |
118~170 |
118~190 |
-1~130 |
375,042 |
879,833 |
+13,237 |
Mar09 |
080912 |
118~220 |
119~030 |
117~230 |
117~230 |
-1~120 |
20 |
1,202 |
+13 |
Total Volume and Open Interest |
389,808 |
912,583 |
+6,213 |
10-Year T-Notes(CBOT) |
Sep08 |
080912 |
117~110 |
117~235 |
116~260 |
116~310 |
-0~215 |
16,572 |
43,374 |
-12,214 |
Dec08 |
080912 |
116~150 |
116~280 |
115~250 |
115~315 |
-0~225 |
1,260,986 |
1,679,417 |
+15,894 |
Mar09 |
080912 |
114~285 |
115~190 |
114~285 |
114~285 |
-0~225 |
1 |
4 |
+0 |
Total Volume and Open Interest |
1,277,559 |
1,722,795 |
+3,680 |
5-Year T-Notes(CBOT) |
Sep08 |
080912 |
113~000 |
113~000 |
113~000 |
113~000 |
-0~036 |
11,110 |
0 |
+0 |
Dec08 |
080912 |
112~108 |
112~108 |
112~064 |
112~064 |
-0~040 |
837,799 |
0 |
+0 |
Mar09 |
080912 |
111~112 |
112~024 |
111~112 |
111~112 |
-0~040 |
|
|
|
Total Volume and Open Interest |
929,454 |
1,505,371 |
+14,948 |
2 Year T-Notes(CBOT) |
Sep08 |
080912 |
106~087 |
106~100 |
106~073 |
106~081 |
-0~012 |
19,609 |
44,586 |
-4,006 |
Dec08 |
080912 |
106~054 |
106~078 |
106~040 |
106~051 |
-0~013 |
347,083 |
779,280 |
+3,957 |
Mar09 |
080912 |
106~051 |
106~064 |
106~051 |
106~051 |
-0~013 |
|
|
|
Total Volume and Open Interest |
366,692 |
823,866 |
-49 |
Eurodollars(CME) |
Sep08 |
080912 |
97.190 |
97.190 |
97.180 |
97.185 |
-0.005 |
217,628 |
1,329,969 |
-18,059 |
Dec08 |
080912 |
97.100 |
97.145 |
97.055 |
97.065 |
-0.045 |
396,126 |
1,650,165 |
+23,147 |
Mar09 |
080912 |
97.225 |
97.300 |
97.175 |
97.185 |
-0.065 |
423,604 |
1,517,019 |
+25,940 |
Jun09 |
080912 |
97.140 |
97.225 |
97.065 |
97.090 |
-0.075 |
424,433 |
1,224,843 |
+22,084 |
Sep09 |
080912 |
96.970 |
97.065 |
96.905 |
96.935 |
-0.065 |
450,359 |
992,442 |
+3,278 |
Dec09 |
080912 |
96.715 |
96.805 |
96.655 |
96.680 |
-0.070 |
414,728 |
864,782 |
+9,867 |
Mar10 |
080912 |
96.555 |
96.650 |
96.490 |
96.515 |
-0.075 |
255,183 |
554,936 |
-5,446 |
Jun10 |
080912 |
96.355 |
96.425 |
96.265 |
96.290 |
-0.085 |
199,726 |
288,507 |
-1,596 |
Sep10 |
080912 |
96.185 |
96.235 |
96.075 |
96.105 |
-0.095 |
82,383 |
245,840 |
-2,047 |
Dec10 |
080912 |
95.995 |
96.060 |
95.905 |
95.935 |
-0.100 |
46,910 |
208,609 |
-470 |
Mar11 |
080912 |
95.900 |
95.975 |
95.815 |
95.845 |
-0.105 |
36,292 |
163,257 |
-654 |
Jun11 |
080912 |
95.815 |
95.885 |
95.725 |
95.760 |
-0.105 |
30,934 |
154,335 |
+1,148 |
Sep11 |
080912 |
95.750 |
95.820 |
95.680 |
95.695 |
-0.105 |
9,967 |
130,545 |
+503 |
Dec11 |
080912 |
95.695 |
95.745 |
95.605 |
95.625 |
-0.110 |
9,125 |
109,459 |
+106 |
Mar12 |
080912 |
95.685 |
95.710 |
95.570 |
95.585 |
-0.115 |
9,083 |
108,337 |
+106 |
Jun12 |
080912 |
95.600 |
95.655 |
95.510 |
95.525 |
-0.120 |
6,022 |
77,573 |
-784 |
Sep12 |
080912 |
95.525 |
95.605 |
95.470 |
95.475 |
-0.125 |
3,578 |
57,622 |
+45 |
Dec12 |
080912 |
95.485 |
95.560 |
95.385 |
95.415 |
-0.130 |
3,351 |
68,925 |
-1,397 |
Total Volume and Open Interest |
2,977,822 |
9,936,187 |
+0 |
30 Day Federal Funds(CBOT) |
Sep08 |
080912 |
98.005 |
98.025 |
98.005 |
98.018 |
unch |
11,447 |
72,653 |
-1,235 |
Oct08 |
080912 |
98.015 |
98.050 |
98.015 |
98.030 |
+0.005 |
45,087 |
137,337 |
+17,648 |
Nov08 |
080912 |
98.045 |
98.085 |
98.040 |
98.065 |
+0.005 |
51,954 |
145,128 |
-3,196 |
Dec08 |
080912 |
98.060 |
98.110 |
98.060 |
98.085 |
+0.005 |
30,913 |
86,827 |
+2,103 |
Jan09 |
080912 |
98.060 |
98.095 |
98.040 |
98.075 |
+0.005 |
20,734 |
49,651 |
+3,110 |
Feb09 |
080912 |
98.050 |
98.090 |
98.035 |
98.070 |
+0.010 |
18,277 |
58,884 |
+5,884 |
Total Volume and Open Interest |
186,867 |
598,484 |
+25,175 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080912 |
98.005 |
98.025 |
98.005 |
98.018 |
+0.010 |
11,429 |
72,653 |
-1,235 |
Oct08 |
080912 |
98.015 |
98.050 |
98.015 |
98.030 |
+0.015 |
44,420 |
137,422 |
+17,648 |
Nov08 |
080912 |
98.045 |
98.085 |
98.040 |
98.065 |
+0.020 |
51,394 |
146,170 |
-2,116 |
Dec08 |
080912 |
98.060 |
98.110 |
98.060 |
98.085 |
+0.025 |
28,278 |
86,913 |
+2,248 |
Jan09 |
080912 |
98.060 |
98.095 |
98.040 |
98.075 |
+0.025 |
20,709 |
49,651 |
+3,110 |
Feb09 |
080912 |
98.050 |
98.090 |
98.035 |
98.070 |
+0.035 |
18,267 |
58,868 |
+5,883 |
Total Volume and Open Interest |
182,952 |
592,727 |
+27,663 |
3-Mth Euro-Yen(CME) |
Sep08 |
080912 |
99.155 |
99.155 |
99.155 |
99.155 |
unch |
30 |
7,227 |
+71 |
Dec08 |
080912 |
99.165 |
99.165 |
99.165 |
99.165 |
-0.005 |
40 |
3,048 |
+0 |
Mar09 |
080912 |
99.205 |
99.205 |
99.205 |
99.205 |
unch |
0 |
2,646 |
+0 |
Jun09 |
080912 |
99.175 |
99.175 |
99.175 |
99.175 |
-0.025 |
0 |
486 |
+0 |
Sep09 |
080912 |
99.120 |
99.120 |
99.120 |
99.120 |
-0.025 |
0 |
510 |
+0 |
Dec09 |
080912 |
99.050 |
99.050 |
99.050 |
99.050 |
-0.025 |
0 |
1 |
+0 |
Mar10 |
080912 |
98.940 |
98.940 |
98.940 |
98.940 |
-0.025 |
|
|
|
Jun10 |
080912 |
98.890 |
98.890 |
98.890 |
98.890 |
-0.025 |
|
|
|
Sep10 |
080912 |
98.845 |
98.845 |
98.845 |
98.845 |
unch |
|
|
|
Dec10 |
080912 |
98.940 |
98.940 |
98.940 |
98.940 |
unch |
|
|
|
Total Volume and Open Interest |
70 |
13,918 |
+71 |
3-Mth Euro-Yen(SGX) |
Dec08 |
080912 |
99.16 |
99.16 |
99.15 |
99.16 |
-0.01 |
2,592 |
19,050 |
+535 |
Mar09 |
080912 |
99.18 |
99.21 |
99.18 |
99.21 |
unch |
233 |
11,025 |
+174 |
Jun09 |
080912 |
99.18 |
99.18 |
99.17 |
99.18 |
unch |
300 |
5,514 |
-46 |
Sep09 |
080912 |
99.12 |
99.12 |
99.11 |
99.12 |
unch |
124 |
1,989 |
+84 |
Dec09 |
080912 |
99.05 |
99.05 |
99.05 |
99.05 |
unch |
0 |
525 |
+0 |
Mar10 |
080912 |
98.94 |
98.94 |
98.94 |
98.94 |
unch |
0 |
450 |
+0 |
Jun10 |
080912 |
98.89 |
98.89 |
98.89 |
98.89 |
unch |
0 |
500 |
+0 |
Sep10 |
080912 |
98.85 |
98.85 |
98.85 |
98.85 |
unch |
0 |
252 |
+0 |
Total Volume and Open Interest |
5,301 |
65,597 |
+471 |
Japanese Gov't Bonds(SGX) |
Dec08 |
080912 |
137.26 |
137.54 |
137.20 |
137.24 |
-0.19 |
1,842 |
16,953 |
+131 |
Mar09 |
080912 |
137.24 |
137.24 |
137.24 |
137.24 |
-0.19 |
|
|
|
Jun09 |
080912 |
137.24 |
137.24 |
137.24 |
137.24 |
-0.19 |
|
|
|
Total Volume and Open Interest |
1,842 |
16,953 |
+131 |
Euro-Bund(EUREX) |
Dec08 |
080912 |
114.49 |
114.71 |
113.70 |
113.95 |
-0.84 |
1,001,349 |
1,206,138 |
+73,126 |
Mar09 |
080912 |
115.04 |
115.11 |
114.31 |
114.48 |
-0.81 |
330 |
15 |
+2 |
Jun09 |
080912 |
114.87 |
114.87 |
114.87 |
114.87 |
-0.84 |
|
|
|
Total Volume and Open Interest |
1,001,679 |
1,206,153 |
+73,128 |
Euro-Bobl(EUREX) |
Dec08 |
080912 |
109.08 |
109.17 |
108.55 |
108.77 |
-0.43 |
658,313 |
986,031 |
+51,336 |
Mar09 |
080912 |
109.07 |
109.07 |
109.07 |
109.07 |
-0.43 |
456 |
0 |
+0 |
Jun09 |
080912 |
109.28 |
109.28 |
109.28 |
109.28 |
-0.43 |
|
|
|
Total Volume and Open Interest |
658,769 |
986,031 |
+51,336 |
3-Mth Euribor(EUREX) |
Sep08 |
080912 |
95.040 |
95.040 |
95.035 |
95.035 |
unch |
1,273 |
24,315 |
-134 |
Dec08 |
080912 |
94.905 |
94.910 |
94.885 |
94.890 |
-0.025 |
1,530 |
14,306 |
-325 |
Mar09 |
080912 |
95.210 |
95.210 |
95.160 |
95.160 |
-0.055 |
210 |
5,371 |
+67 |
Total Volume and Open Interest |
3,324 |
52,032 |
-541 |
Long Gilt(LIFFE) |
Sep08 |
080912 |
109~14 |
109~15 |
108~21 |
108~21 |
-1~04 |
2,261 |
23,825 |
+291 |
Dec08 |
080912 |
111~27 |
111~29 |
110~18 |
110~28 |
-1~09 |
67,000 |
322,322 |
-429 |
Total Volume and Open Interest |
69,261 |
346,147 |
-138 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080912 |
94.30 |
94.32 |
94.28 |
94.29 |
-0.01 |
28,325 |
353,853 |
-1,111 |
Dec08 |
080912 |
94.40 |
94.42 |
94.32 |
94.33 |
-0.08 |
68,564 |
483,631 |
+594 |
Mar09 |
080912 |
94.93 |
94.93 |
94.78 |
94.81 |
-0.12 |
86,281 |
510,170 |
-19,759 |
Jun09 |
080912 |
95.12 |
95.14 |
94.97 |
95.01 |
-0.12 |
82,142 |
358,698 |
-18,355 |
Sep09 |
080912 |
95.22 |
95.24 |
95.07 |
95.11 |
-0.12 |
57,724 |
294,503 |
+2,190 |
Dec09 |
080912 |
95.17 |
95.17 |
94.99 |
95.05 |
-0.11 |
55,632 |
258,235 |
+8,752 |
Total Volume and Open Interest |
416,442 |
2,622,220 |
-29,286 |
3-Mth Euribor(LIFFE) |
Sep08 |
080912 |
95.035 |
95.045 |
95.035 |
95.035 |
unch |
121,203 |
640,547 |
+6,420 |
Dec08 |
080912 |
94.910 |
94.920 |
94.880 |
94.890 |
-0.025 |
183,858 |
742,218 |
+20,756 |
Mar09 |
080912 |
95.210 |
95.220 |
95.155 |
95.170 |
-0.045 |
176,364 |
555,201 |
+10,152 |
Total Volume and Open Interest |
1,035,717 |
3,805,945 |
+46,700 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080911 |
92.78 |
92.81 |
92.70 |
92.79 |
unch |
21,793 |
1,500 |
-254,833 |
Dec08 |
080912 |
93.20 |
93.23 |
93.11 |
93.14 |
-0.05 |
52,644 |
563,349 |
+20,881 |
Mar09 |
080912 |
93.50 |
93.57 |
93.44 |
93.46 |
-0.04 |
18,698 |
238,292 |
+11,204 |
Jun09 |
080912 |
93.67 |
93.71 |
93.59 |
93.61 |
-0.05 |
8,083 |
151,509 |
+4,722 |
Sep09 |
080912 |
93.74 |
93.78 |
93.65 |
93.68 |
-0.05 |
4,557 |
90,956 |
+1,722 |
Dec09 |
080912 |
93.76 |
93.78 |
93.66 |
93.69 |
-0.05 |
3,489 |
62,551 |
+1,679 |
Mar10 |
080912 |
93.77 |
93.77 |
93.65 |
93.68 |
-0.06 |
2,519 |
24,338 |
+2,146 |
Jun10 |
080912 |
93.75 |
93.75 |
93.63 |
93.66 |
-0.06 |
945 |
17,218 |
+760 |
Sep10 |
080912 |
93.68 |
93.68 |
93.58 |
93.65 |
-0.05 |
1,715 |
5,420 |
+688 |
Dec10 |
080912 |
93.66 |
93.66 |
93.56 |
93.62 |
-0.06 |
172 |
2,317 |
+172 |
Total Volume and Open Interest |
93,053 |
1,157,555 |
+42,705 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080912 |
94.36 |
94.44 |
94.31 |
94.34 |
-0.02 |
149,454 |
600,563 |
+68,607 |
Dec08 |
080912 |
94.38 |
94.45 |
94.34 |
94.36 |
-0.02 |
141,196 |
423,259 |
+110,073 |
Total Volume and Open Interest |
290,650 |
1,023,822 |
+178,680 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080912 |
94.45 |
94.51 |
94.38 |
94.39 |
-0.06 |
203,827 |
694,830 |
+90,580 |
Dec08 |
080912 |
94.57 |
94.64 |
94.50 |
94.51 |
-0.05 |
166,249 |
494,534 |
+135,023 |
Total Volume and Open Interest |
370,076 |
1,189,364 |
+225,603 |
Gold(CMX) |
Oct08 |
080912 |
748.4 |
766.4 |
746.0 |
761.0 |
+18.9 |
5,350 |
26,862 |
-652 |
Dec08 |
080912 |
752.7 |
770.5 |
749.2 |
764.5 |
+19.0 |
185,675 |
235,712 |
+2,713 |
Feb09 |
080912 |
756.0 |
772.0 |
753.8 |
768.2 |
+19.1 |
3,838 |
23,969 |
+213 |
Apr09 |
080912 |
765.3 |
771.4 |
760.5 |
771.4 |
+19.2 |
1,898 |
16,119 |
+686 |
Jun09 |
080912 |
762.2 |
776.5 |
760.5 |
774.7 |
+19.4 |
853 |
21,470 |
+25 |
Aug09 |
080912 |
778.2 |
778.2 |
778.2 |
778.2 |
+19.6 |
3,023 |
14,946 |
+1,333 |
Oct09 |
080912 |
781.6 |
781.6 |
781.6 |
781.6 |
+19.8 |
510 |
4,485 |
+350 |
Dec09 |
080912 |
773.4 |
786.9 |
771.1 |
785.2 |
+19.9 |
692 |
13,824 |
+37 |
Feb10 |
080912 |
789.0 |
789.0 |
789.0 |
789.0 |
+19.9 |
0 |
402 |
+0 |
Apr10 |
080912 |
792.8 |
792.8 |
792.8 |
792.8 |
+19.9 |
0 |
35 |
+0 |
Jun10 |
080912 |
796.7 |
796.7 |
796.7 |
796.7 |
+19.9 |
775 |
3,918 |
+350 |
Total Volume and Open Interest |
203,450 |
382,411 |
+4,327 |
Silver(CMX) |
Sep08 |
080912 |
1078.0 |
1084.0 |
1066.0 |
1073.5 |
+24.5 |
307 |
455 |
-109 |
Dec08 |
080912 |
1066.0 |
1099.0 |
1058.5 |
1079.5 |
+24.0 |
39,561 |
75,498 |
-1,029 |
Mar09 |
080912 |
1079.0 |
1097.5 |
1079.0 |
1088.1 |
+24.2 |
2,407 |
11,769 |
+113 |
May09 |
080912 |
1087.0 |
1101.0 |
1087.0 |
1093.2 |
+24.3 |
124 |
5,458 |
+17 |
Jul09 |
080912 |
1097.5 |
1112.5 |
1090.5 |
1098.3 |
+24.4 |
79 |
6,067 |
+20 |
Sep09 |
080912 |
1103.7 |
1103.7 |
1103.7 |
1103.7 |
+24.8 |
4 |
1,966 |
+0 |
Dec09 |
080912 |
1109.5 |
1125.0 |
1101.5 |
1111.5 |
+25.0 |
178 |
5,914 |
+40 |
Total Volume and Open Interest |
42,862 |
115,649 |
-925 |
Platinum(NYMEX) |
Oct08 |
080912 |
1156.0 |
1218.0 |
1151.0 |
1210.5 |
+58.3 |
3,000 |
9,907 |
-230 |
Jan09 |
080912 |
1189.6 |
1222.2 |
1188.7 |
1218.0 |
+59.3 |
317 |
3,688 |
+263 |
Apr09 |
080912 |
1170.0 |
1232.7 |
1170.0 |
1222.5 |
+53.9 |
1 |
75 |
+0 |
Total Volume and Open Interest |
3,318 |
13,670 |
+33 |
Palladium(NYMEX) |
Sep08 |
080912 |
240.05 |
241.90 |
238.80 |
238.80 |
+5.50 |
1 |
27 |
-1 |
Dec08 |
080912 |
233.95 |
250.00 |
228.75 |
242.80 |
+8.10 |
2,100 |
13,192 |
-68 |
Mar09 |
080912 |
245.80 |
248.50 |
243.80 |
243.80 |
+6.85 |
85 |
172 |
+75 |
Total Volume and Open Interest |
2,186 |
13,391 |
+6 |
Copper(CMX) |
Sep08 |
080912 |
319.50 |
323.85 |
318.60 |
320.90 |
+7.45 |
346 |
2,232 |
-146 |
Dec08 |
080912 |
313.20 |
323.00 |
312.15 |
319.40 |
+7.15 |
11,489 |
51,104 |
+1,055 |
Mar09 |
080912 |
317.45 |
323.05 |
317.15 |
319.95 |
+7.10 |
1,533 |
12,045 |
+193 |
May09 |
080912 |
320.75 |
320.75 |
319.15 |
319.15 |
+6.90 |
549 |
1,319 |
+164 |
Jul09 |
080912 |
318.35 |
318.35 |
318.35 |
318.35 |
+6.70 |
114 |
923 |
+11 |
Total Volume and Open Interest |
14,699 |
78,477 |
+1,452 |
DJIA Index(CBOT) |
Sep08 |
080912 |
11453 |
11498 |
11285 |
11458 |
+3 |
7,405 |
35,141 |
-991 |
Dec08 |
080912 |
11450 |
11475 |
11277 |
11451 |
+4 |
5,182 |
10,338 |
+3,682 |
Mar09 |
080912 |
11453 |
11453 |
11450 |
11453 |
+3 |
0 |
3 |
+0 |
Jun09 |
080912 |
11458 |
11458 |
11455 |
11458 |
+3 |
|
|
|
Total Volume and Open Interest |
12,587 |
45,482 |
+2,691 |
E-mini DJIA Index(CBOT) |
Sep08 |
080912 |
11460 |
11498 |
11282 |
11458 |
+3 |
142,480 |
96,983 |
-8,646 |
Dec08 |
080912 |
11455 |
11486 |
11273 |
11451 |
+4 |
169,011 |
26,319 |
+14,781 |
Mar09 |
080912 |
11443 |
11453 |
11390 |
11453 |
+3 |
2 |
36 |
-1 |
Jun09 |
080912 |
11458 |
11458 |
11458 |
11458 |
+3 |
2 |
2 |
+1 |
Total Volume and Open Interest |
311,495 |
123,340 |
+6,135 |
S & P 500(CME) |
Sep08 |
080912 |
1239.00 |
1257.20 |
1234.00 |
1257.20 |
+6.30 |
111,814 |
321,688 |
-39,422 |
Dec08 |
080912 |
1251.90 |
1259.00 |
1234.60 |
1258.50 |
+6.50 |
112,127 |
281,326 |
+63,121 |
Mar09 |
080912 |
1249.50 |
1260.30 |
1239.80 |
1260.30 |
+6.50 |
167 |
2,469 |
+242 |
Jun09 |
080912 |
1262.20 |
1262.20 |
1241.70 |
1262.20 |
+6.50 |
200 |
2,431 |
-150 |
Total Volume and Open Interest |
224,508 |
608,167 |
+23,991 |
S & P 500 E-Mini(Globex) |
Sep08 |
080912 |
1251.00 |
1257.75 |
1233.50 |
1257.25 |
+6.25 |
2,062,741 |
1,921,142 |
-158,630 |
Dec08 |
080912 |
1252.00 |
1259.25 |
1234.50 |
1258.50 |
+6.50 |
2,082,338 |
813,024 |
+324,697 |
Total Volume and Open Interest |
4,145,095 |
2,739,218 |
+166,071 |
NASDAQ 100(CME) |
Sep08 |
080912 |
1758.00 |
1776.00 |
1746.00 |
1773.30 |
-2.00 |
8,058 |
26,787 |
-3,057 |
Dec08 |
080912 |
1781.80 |
1785.50 |
1750.00 |
1779.50 |
-2.30 |
8,155 |
5,718 |
+4,841 |
Mar09 |
080912 |
1787.00 |
1787.00 |
1782.30 |
1787.00 |
-2.30 |
0 |
13 |
+0 |
Total Volume and Open Interest |
16,213 |
32,523 |
+1,784 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080912 |
1773.30 |
1780.00 |
1743.80 |
1773.30 |
-2.00 |
327,402 |
294,576 |
-36,039 |
Dec08 |
080912 |
1781.80 |
1786.50 |
1750.00 |
1779.50 |
-2.30 |
369,235 |
82,154 |
+61,156 |
Total Volume and Open Interest |
696,637 |
376,732 |
+25,117 |
S & P Midcap 400(CME) |
Sep08 |
080912 |
775.00 |
795.00 |
775.00 |
794.35 |
+12.10 |
768 |
7,943 |
-39 |
Dec08 |
080912 |
776.50 |
795.60 |
775.00 |
795.60 |
+11.90 |
1,342 |
1,895 |
+892 |
Mar09 |
080912 |
802.90 |
802.90 |
799.00 |
802.90 |
+11.90 |
|
|
|
Total Volume and Open Interest |
2,110 |
9,838 |
+853 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080912 |
721.10 |
725.40 |
711.00 |
724.30 |
+4.00 |
174,182 |
520,899 |
-16,653 |
Dec08 |
080724 |
816.80 |
816.80 |
792.60 |
796.30 |
+156.00 |
|
|
|
Total Volume and Open Interest |
288,105 |
630,143 |
|
Nikkei 225(CME) |
Dec08 |
080912 |
12315 |
12340 |
12160 |
12315 |
+70 |
15,710 |
47,642 |
+1,176 |
Mar09 |
080912 |
12310 |
12325 |
12310 |
12310 |
+70 |
|
|
|
Total Volume and Open Interest |
15,710 |
47,642 |
-51,022 |
Nikkei 225(SGX) |
Dec08 |
080912 |
12210 |
12240 |
12015 |
12175 |
+95 |
119,294 |
179,400 |
+30,965 |
Mar09 |
080912 |
12210 |
12235 |
12035 |
12165 |
+115 |
0 |
2 |
+0 |
Jun09 |
080912 |
12090 |
12090 |
12090 |
12090 |
+115 |
0 |
168 |
+0 |
Total Volume and Open Interest |
221,142 |
179,976 |
-223,253 |
CAC 40(EURONEXT) |
Sep08 |
080912 |
4308.5 |
4342.0 |
4258.5 |
4335.5 |
+79.0 |
158,728 |
678,665 |
+29,430 |
Oct08 |
080912 |
4322.0 |
4353.0 |
4278.0 |
4348.5 |
+79.0 |
29,469 |
42,816 |
+39,970 |
Nov08 |
080912 |
4346.5 |
4353.0 |
4346.5 |
4353.0 |
+79.0 |
5 |
31 |
-4 |
Total Volume and Open Interest |
188,229 |
723,315 |
+69,415 |
Hang Seng Index(HKFE) |
Sep08 |
080912 |
19453 |
19570 |
19152 |
19305 |
-37 |
92,797 |
118,266 |
+2,209 |
Oct08 |
080912 |
19477 |
19565 |
19168 |
19330 |
-37 |
1,006 |
794 |
-66 |
Total Volume and Open Interest |
93,897 |
120,149 |
+2,168 |
DAX(EUREX) |
Sep08 |
080912 |
6232.0 |
6257.5 |
6159.5 |
6233.5 |
+74.0 |
210,165 |
246,128 |
+11,362 |
Dec08 |
080912 |
6293.0 |
6320.5 |
6226.0 |
6300.5 |
+74.0 |
12,621 |
29,248 |
+5,262 |
Mar09 |
080912 |
6372.5 |
6392.5 |
6299.5 |
6372.5 |
+74.5 |
3,535 |
8,280 |
+7 |
Total Volume and Open Interest |
226,321 |
283,656 |
+16,631 |
FT-SE 100(EURONEXT) |
Sep08 |
080912 |
5385.50 |
5432.50 |
5322.50 |
5420.00 |
+98.00 |
151,831 |
528,496 |
+980 |
Dec08 |
080912 |
5408.50 |
5460.00 |
5352.50 |
5450.00 |
+99.00 |
26,057 |
34,546 |
+13,048 |
Mar09 |
080912 |
5390.00 |
5448.00 |
5360.00 |
5448.00 |
+98.50 |
20 |
4,303 |
+1 |
Total Volume and Open Interest |
177,908 |
567,370 |
+14,029 |
SPI 200(SFE) |
Sep08 |
080912 |
4835.0 |
4932.0 |
4741.0 |
4925.0 |
+90.0 |
34,845 |
292,883 |
+16,782 |
Dec08 |
080912 |
4875.0 |
4975.0 |
4790.0 |
4969.0 |
+93.0 |
6,517 |
13,220 |
+5,137 |
Mar09 |
080912 |
4966.0 |
4966.0 |
4966.0 |
4966.0 |
+91.0 |
9 |
1,340 |
+8 |
Total Volume and Open Interest |
41,518 |
309,446 |
+22,070 |
GSCI(CME) |
Sep08 |
080912 |
640.00 |
646.00 |
633.00 |
637.70 |
+6.90 |
3,296 |
4,778 |
-2,616 |
Oct08 |
080912 |
641.50 |
648.00 |
635.00 |
640.00 |
+7.00 |
2,931 |
10,802 |
+2,771 |
Nov08 |
080912 |
644.50 |
646.00 |
637.90 |
640.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
6,227 |
15,580 |
+155 |
Reuters CCI(ICE) |
Nov08 |
080912 |
478.00 |
478.00 |
476.50 |
478.00 |
+8.00 |
4 |
1,001 |
+1 |
Jan09 |
080912 |
485.00 |
485.00 |
485.00 |
485.00 |
+8.00 |
4 |
405 |
+0 |
Feb09 |
080912 |
484.25 |
484.25 |
484.25 |
484.25 |
+7.25 |
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. |
|
|