|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon September 15, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
080915 |
1208.00 |
1210.00 |
1155.25 |
1179.00 |
-23.00 |
107,486 |
226,935 |
+3,101 |
Jan09 |
080915 |
1222.25 |
1222.75 |
1171.00 |
1194.75 |
-23.25 |
26,220 |
58,636 |
-906 |
Mar09 |
080915 |
1236.50 |
1237.00 |
1187.25 |
1208.50 |
-24.00 |
4,075 |
21,378 |
+670 |
May09 |
080915 |
1245.50 |
1245.50 |
1195.00 |
1216.00 |
-24.00 |
958 |
13,723 |
-62 |
Jul09 |
080915 |
1250.00 |
1251.00 |
1203.00 |
1223.00 |
-24.50 |
1,102 |
16,129 |
+85 |
Aug09 |
080915 |
1218.00 |
1242.00 |
1218.00 |
1218.00 |
-24.00 |
32 |
274 |
+31 |
Sep09 |
080915 |
1201.75 |
1223.00 |
1197.00 |
1197.00 |
-26.00 |
12 |
318 |
+3 |
Nov09 |
080915 |
1185.50 |
1188.75 |
1150.25 |
1159.00 |
-28.00 |
2,846 |
30,597 |
+270 |
Jan10 |
080915 |
1182.25 |
1199.25 |
1165.00 |
1165.00 |
-29.00 |
2 |
4 |
+0 |
Mar10 |
080915 |
1170.00 |
1199.00 |
1170.00 |
1170.00 |
-29.00 |
0 |
4 |
+0 |
May10 |
080915 |
1171.00 |
1197.00 |
1171.00 |
1171.00 |
-26.00 |
|
|
|
Jul10 |
080915 |
1174.00 |
1202.00 |
1174.00 |
1174.00 |
-28.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
142,752 |
374,380 |
+2,702 |
Soybean Meal(CBOT) |
Oct08 |
080915 |
338.10 |
340.80 |
326.00 |
336.50 |
+0.20 |
13,272 |
34,908 |
-668 |
Dec08 |
080915 |
337.40 |
339.90 |
324.20 |
335.80 |
+1.30 |
29,763 |
75,924 |
-1,069 |
Jan09 |
080915 |
341.00 |
341.80 |
326.90 |
338.00 |
+1.40 |
1,474 |
12,063 |
+267 |
Mar09 |
080915 |
345.40 |
345.40 |
331.10 |
342.30 |
+1.30 |
1,718 |
14,024 |
+500 |
May09 |
080915 |
340.00 |
347.00 |
335.50 |
344.80 |
+1.30 |
776 |
8,390 |
+160 |
Jul09 |
080915 |
346.00 |
350.50 |
340.00 |
347.50 |
+1.80 |
542 |
8,713 |
+138 |
Aug09 |
080915 |
340.00 |
350.50 |
339.00 |
346.00 |
+2.30 |
87 |
2,237 |
+41 |
Sep09 |
080915 |
340.00 |
344.20 |
331.50 |
338.00 |
+2.30 |
63 |
1,740 |
+41 |
Oct09 |
080915 |
318.00 |
327.50 |
317.00 |
321.80 |
+0.80 |
9 |
1,151 |
-1 |
Dec09 |
080915 |
320.00 |
325.30 |
316.00 |
320.80 |
+1.30 |
213 |
6,637 |
+14 |
Total Volume and Open Interest |
47,917 |
165,840 |
-1,465 |
Soybean Oil(CBOT) |
Oct08 |
080915 |
47.54 |
47.79 |
45.71 |
46.08 |
-1.43 |
10,190 |
30,529 |
-1,448 |
Dec08 |
080915 |
48.14 |
48.40 |
46.12 |
46.56 |
-1.43 |
38,557 |
134,621 |
-449 |
Jan09 |
080915 |
47.30 |
48.25 |
46.69 |
47.04 |
-1.46 |
1,644 |
22,203 |
+167 |
Mar09 |
080915 |
49.23 |
49.23 |
47.19 |
47.62 |
-1.46 |
3,064 |
21,143 |
+529 |
May09 |
080915 |
49.66 |
49.66 |
47.70 |
48.02 |
-1.47 |
383 |
11,938 |
+153 |
Jul09 |
080915 |
50.02 |
50.02 |
48.07 |
48.37 |
-1.47 |
242 |
15,969 |
+17 |
Aug09 |
080915 |
50.37 |
50.37 |
48.30 |
48.57 |
-1.46 |
98 |
1,789 |
+32 |
Sep09 |
080915 |
49.76 |
49.76 |
48.67 |
48.67 |
-1.44 |
11 |
1,550 |
+8 |
Oct09 |
080915 |
49.66 |
50.06 |
48.62 |
48.62 |
-1.44 |
22 |
1,556 |
+14 |
Dec09 |
080915 |
48.49 |
49.84 |
48.49 |
48.71 |
-1.43 |
1,138 |
14,110 |
+40 |
Total Volume and Open Interest |
55,349 |
259,502 |
-1,735 |
Canola(WCE) |
Nov08 |
080915 |
508.1 |
508.1 |
487.2 |
495.5 |
-12.6 |
7,027 |
52,450 |
+20 |
Jan09 |
080915 |
506.0 |
512.0 |
499.6 |
506.4 |
-13.2 |
5,133 |
27,501 |
+3,724 |
Mar09 |
080915 |
508.3 |
518.5 |
508.3 |
516.4 |
-13.1 |
69 |
3,496 |
+8 |
May09 |
080915 |
519.2 |
528.9 |
517.2 |
526.2 |
-12.9 |
98 |
2,334 |
+5 |
Jul09 |
080915 |
526.5 |
536.0 |
524.6 |
533.6 |
-12.2 |
154 |
2,249 |
+30 |
Total Volume and Open Interest |
12,497 |
92,125 |
+3,803 |
Corn(CBOT) |
Dec08 |
080915 |
570.00 |
579.75 |
545.75 |
562.00 |
-1.25 |
125,790 |
567,861 |
+2,355 |
Mar09 |
080915 |
590.50 |
598.00 |
564.75 |
580.25 |
-1.75 |
23,838 |
196,788 |
+2,428 |
May09 |
080915 |
600.00 |
610.00 |
576.75 |
592.00 |
-2.50 |
5,267 |
41,925 |
+928 |
Jul09 |
080915 |
611.50 |
619.75 |
586.50 |
600.25 |
-4.25 |
11,683 |
94,997 |
+2,623 |
Sep09 |
080915 |
588.75 |
614.00 |
588.25 |
597.50 |
-0.50 |
1,411 |
17,998 |
+321 |
Dec09 |
080915 |
603.25 |
610.00 |
579.25 |
592.00 |
-6.50 |
13,582 |
104,903 |
+1,600 |
Mar10 |
080915 |
610.00 |
612.75 |
601.50 |
602.50 |
-7.00 |
105 |
5,465 |
+34 |
May10 |
080915 |
608.00 |
614.50 |
608.00 |
608.00 |
-6.50 |
18 |
281 |
+5 |
Jul10 |
080915 |
625.50 |
630.00 |
612.00 |
612.00 |
-6.50 |
92 |
1,814 |
+17 |
Total Volume and Open Interest |
182,058 |
1,060,208 |
+9,293 |
Wheat(CBOT) |
Dec08 |
080915 |
728.00 |
740.00 |
702.00 |
727.00 |
+7.75 |
52,550 |
175,930 |
-1,729 |
Mar09 |
080915 |
745.75 |
761.25 |
724.50 |
749.00 |
+7.25 |
8,830 |
50,105 |
+547 |
May09 |
080915 |
750.00 |
773.00 |
739.50 |
762.00 |
+6.75 |
860 |
6,078 |
+37 |
Jul09 |
080915 |
776.00 |
782.50 |
748.50 |
772.00 |
+8.50 |
2,882 |
38,122 |
+250 |
Sep09 |
080915 |
771.75 |
793.25 |
771.75 |
787.50 |
+8.00 |
281 |
1,678 |
+100 |
Dec09 |
080915 |
808.00 |
822.00 |
789.75 |
811.00 |
+8.50 |
2,471 |
15,077 |
+304 |
Total Volume and Open Interest |
67,920 |
293,043 |
-787 |
Wheat(KCBT) |
Dec08 |
080915 |
767.25 |
778.00 |
748.75 |
763.50 |
+4.00 |
10,753 |
54,681 |
-805 |
Mar09 |
080915 |
785.75 |
796.00 |
769.00 |
781.50 |
+1.50 |
1,362 |
14,005 |
+288 |
May09 |
080915 |
785.00 |
804.75 |
781.00 |
787.50 |
-4.00 |
534 |
3,073 |
+132 |
Jul09 |
080915 |
790.75 |
802.50 |
776.00 |
782.50 |
-4.00 |
895 |
14,205 |
-29 |
Sep09 |
080915 |
786.75 |
806.75 |
786.50 |
789.50 |
-4.00 |
103 |
1,248 |
+54 |
Dec09 |
080915 |
807.00 |
829.25 |
807.00 |
809.50 |
-6.50 |
136 |
1,693 |
-24 |
Total Volume and Open Interest |
13,839 |
90,566 |
-416 |
Wheat(MGE) |
Sep08 |
080912 |
771.50 |
771.50 |
771.50 |
771.50 |
-23.50 |
17 |
15 |
-6 |
Dec08 |
080915 |
791.00 |
801.00 |
774.00 |
789.25 |
+1.50 |
2,554 |
20,904 |
+194 |
Mar09 |
080915 |
805.00 |
816.75 |
790.00 |
803.25 |
-2.25 |
616 |
9,731 |
-192 |
May09 |
080915 |
805.00 |
821.00 |
797.50 |
809.25 |
+0.75 |
270 |
3,043 |
+31 |
Jul09 |
080915 |
809.00 |
827.00 |
803.75 |
814.50 |
+0.50 |
75 |
987 |
+49 |
Total Volume and Open Interest |
3,626 |
38,589 |
+35 |
Oats(CBOT) |
Dec08 |
080915 |
334.50 |
343.50 |
328.00 |
339.75 |
+5.25 |
984 |
10,283 |
+122 |
Mar09 |
080915 |
353.75 |
357.50 |
347.50 |
357.25 |
+5.25 |
15 |
2,290 |
+10 |
May09 |
080915 |
359.50 |
369.25 |
359.50 |
369.25 |
+5.25 |
14 |
1,065 |
+3 |
Jul09 |
080915 |
371.50 |
380.75 |
371.50 |
380.75 |
+5.25 |
51 |
421 |
+51 |
Total Volume and Open Interest |
1,177 |
14,882 |
+291 |
Rough Rice(CBOT) |
Sep08 |
080912 |
19.47 |
19.54 |
19.08 |
19.20 |
-0.19 |
169 |
313 |
-130 |
Nov08 |
080915 |
19.10 |
19.34 |
18.58 |
19.03 |
-0.05 |
539 |
7,469 |
-17 |
Jan09 |
080915 |
19.40 |
19.64 |
18.87 |
19.33 |
-0.05 |
100 |
1,077 |
+6 |
Mar09 |
080915 |
19.58 |
19.69 |
19.16 |
19.62 |
-0.03 |
0 |
563 |
+0 |
Total Volume and Open Interest |
642 |
9,605 |
-327 |
Live Cattle(CME) |
Oct08 |
080915 |
101.580 |
104.180 |
101.400 |
103.750 |
+1.600 |
25,172 |
83,983 |
-4,882 |
Dec08 |
080915 |
103.200 |
105.500 |
103.150 |
105.330 |
+1.545 |
23,014 |
102,042 |
+7,367 |
Feb09 |
080915 |
104.650 |
106.300 |
104.400 |
105.750 |
+0.200 |
8,291 |
52,219 |
+2,866 |
Apr09 |
080915 |
105.035 |
106.900 |
104.600 |
105.680 |
-0.300 |
2,801 |
24,756 |
+555 |
Jun09 |
080915 |
102.730 |
103.000 |
101.400 |
102.750 |
+0.920 |
511 |
8,961 |
+202 |
Aug09 |
080915 |
104.200 |
104.535 |
103.100 |
104.500 |
+0.650 |
63 |
2,007 |
+39 |
Total Volume and Open Interest |
59,866 |
275,592 |
+6,141 |
Feeder Cattle(CME) |
Sep08 |
080915 |
109.830 |
109.900 |
108.200 |
109.700 |
-0.200 |
456 |
2,934 |
-235 |
Oct08 |
080915 |
108.500 |
109.000 |
107.900 |
108.830 |
-0.100 |
2,843 |
8,709 |
-695 |
Nov08 |
080915 |
108.500 |
109.100 |
107.700 |
108.885 |
+0.100 |
2,451 |
10,207 |
+1,080 |
Jan09 |
080915 |
108.050 |
108.300 |
107.150 |
108.050 |
-0.030 |
238 |
3,908 |
+94 |
Mar09 |
080915 |
107.900 |
108.200 |
107.900 |
108.050 |
-0.150 |
16 |
741 |
+7 |
Apr09 |
080915 |
108.200 |
108.200 |
108.100 |
108.200 |
unch |
2 |
403 |
+1 |
May09 |
080915 |
109.000 |
109.080 |
108.750 |
109.000 |
unch |
6 |
523 |
+3 |
Total Volume and Open Interest |
6,012 |
27,426 |
+255 |
Lean Hogs(CME) |
Oct08 |
080915 |
66.450 |
67.800 |
66.125 |
67.350 |
+1.250 |
25,472 |
41,083 |
-5,950 |
Dec08 |
080915 |
65.700 |
66.650 |
65.050 |
66.550 |
+1.250 |
24,441 |
92,747 |
+6,178 |
Feb09 |
080915 |
73.300 |
73.900 |
72.850 |
73.535 |
+0.250 |
9,681 |
39,717 |
+4,307 |
Apr09 |
080915 |
79.900 |
80.550 |
79.450 |
80.000 |
-0.600 |
4,819 |
26,544 |
+1,286 |
May09 |
080915 |
84.950 |
85.500 |
84.500 |
85.480 |
+0.095 |
58 |
1,005 |
-5 |
Jun09 |
080915 |
88.000 |
88.550 |
87.285 |
88.100 |
-0.500 |
1,662 |
16,955 |
+457 |
Jul09 |
080915 |
86.100 |
87.300 |
86.100 |
87.200 |
+0.020 |
84 |
1,451 |
+4 |
Aug09 |
080915 |
83.400 |
83.980 |
83.350 |
83.800 |
+0.300 |
59 |
1,153 |
+35 |
Total Volume and Open Interest |
66,281 |
221,078 |
+6,278 |
Class III Milk(CME) |
Sep08 |
080915 |
16.11 |
16.16 |
16.11 |
16.15 |
-0.02 |
89 |
5,508 |
-22 |
Oct08 |
080915 |
16.87 |
16.92 |
16.71 |
16.82 |
-0.08 |
181 |
4,808 |
+30 |
Nov08 |
080915 |
16.46 |
16.50 |
16.30 |
16.33 |
-0.23 |
177 |
4,305 |
+97 |
Dec08 |
080915 |
16.45 |
16.45 |
16.29 |
16.32 |
-0.20 |
183 |
4,561 |
+45 |
Jan09 |
080915 |
16.27 |
16.27 |
16.15 |
16.19 |
-0.08 |
41 |
2,455 |
+24 |
Total Volume and Open Interest |
937 |
36,879 |
+323 |
Cocoa(ICE) |
Sep08 |
080915 |
2597 |
2597 |
2597 |
2597 |
+47 |
0 |
1 |
+1 |
Dec08 |
080915 |
2558 |
2625 |
2496 |
2607 |
+47 |
3,689 |
72,389 |
-963 |
Mar09 |
080915 |
2600 |
2624 |
2499 |
2608 |
+47 |
813 |
28,328 |
-203 |
May09 |
080915 |
2520 |
2624 |
2500 |
2608 |
+47 |
295 |
10,192 |
+215 |
Jul09 |
080915 |
2525 |
2607 |
2519 |
2607 |
+47 |
78 |
4,937 |
+1 |
Sep09 |
080915 |
2525 |
2615 |
2525 |
2615 |
+47 |
14 |
2,969 |
-6 |
Dec09 |
080915 |
2525 |
2637 |
2525 |
2615 |
+40 |
5 |
6,791 |
+0 |
Total Volume and Open Interest |
4,898 |
129,736 |
-959 |
Coffee "C"(ICE) |
Sep08 |
080915 |
135.80 |
135.80 |
134.00 |
135.25 |
+0.15 |
5 |
39 |
+1 |
Dec08 |
080915 |
139.15 |
140.00 |
136.15 |
139.05 |
-0.15 |
8,307 |
89,652 |
-1,990 |
Mar09 |
080915 |
143.10 |
143.90 |
140.15 |
142.90 |
-0.20 |
2,188 |
20,985 |
+386 |
May09 |
080915 |
143.55 |
145.75 |
142.90 |
145.45 |
-0.20 |
48 |
5,848 |
+35 |
Jul09 |
080915 |
147.70 |
147.70 |
147.70 |
147.70 |
-0.25 |
77 |
2,309 |
+58 |
Sep09 |
080915 |
148.65 |
151.00 |
148.55 |
150.10 |
-0.10 |
181 |
1,658 |
+179 |
Total Volume and Open Interest |
10,834 |
123,846 |
-1,320 |
Orange Juice(ICE) |
Nov08 |
080915 |
96.25 |
97.00 |
92.35 |
95.80 |
+0.20 |
386 |
19,334 |
-136 |
Jan09 |
080915 |
100.00 |
100.00 |
96.05 |
99.55 |
+0.10 |
39 |
3,624 |
+9 |
Mar09 |
080915 |
100.00 |
103.50 |
100.00 |
103.30 |
+0.05 |
102 |
4,528 |
+83 |
May09 |
080915 |
105.00 |
107.25 |
105.00 |
107.15 |
-0.05 |
125 |
1,197 |
+106 |
Jul09 |
080915 |
111.00 |
111.00 |
110.75 |
110.80 |
-0.05 |
20 |
241 |
+20 |
Sep09 |
080915 |
114.55 |
114.55 |
114.55 |
114.55 |
-0.05 |
0 |
8 |
+0 |
Total Volume and Open Interest |
672 |
28,936 |
+82 |
Sugar #11(ICE) |
Oct08 |
080915 |
12.39 |
12.46 |
11.60 |
12.14 |
-0.22 |
61,469 |
146,757 |
-27,529 |
Mar09 |
080915 |
14.15 |
14.15 |
13.27 |
13.88 |
-0.18 |
58,540 |
323,040 |
+16,522 |
May09 |
080915 |
14.35 |
14.35 |
13.63 |
14.17 |
-0.18 |
5,895 |
94,902 |
+1,435 |
Jul09 |
080915 |
14.34 |
14.42 |
13.75 |
14.28 |
-0.19 |
3,777 |
91,999 |
+1,212 |
Oct09 |
080915 |
14.61 |
14.76 |
14.08 |
14.63 |
-0.18 |
1,499 |
67,109 |
-64 |
Total Volume and Open Interest |
131,794 |
805,459 |
-8,384 |
London Cocoa(LCE) |
Sep08 |
080915 |
1451 |
1453 |
1436 |
1436 |
-24 |
10,890 |
8,854 |
-2,225 |
Dec08 |
080915 |
1475 |
1511 |
1456 |
1510 |
+28 |
5,374 |
90,432 |
+217 |
Mar09 |
080915 |
1483 |
1515 |
1463 |
1515 |
+27 |
1,421 |
47,665 |
+158 |
May09 |
080915 |
1483 |
1517 |
1464 |
1515 |
+28 |
522 |
22,650 |
+235 |
Jul09 |
080915 |
1479 |
1519 |
1471 |
1519 |
+30 |
17 |
6,779 |
+14 |
Sep09 |
080915 |
1490 |
1524 |
1476 |
1524 |
+31 |
69 |
5,835 |
+68 |
Dec09 |
080915 |
1500 |
1529 |
1480 |
1529 |
+31 |
1 |
2,094 |
+1 |
Total Volume and Open Interest |
4,347 |
193,859 |
-31 |
London Sugar(LCE) |
Dec08 |
080915 |
381.50 |
381.50 |
368.30 |
379.90 |
-6.10 |
3,784 |
25,216 |
+736 |
Mar09 |
080915 |
394.00 |
396.00 |
382.90 |
394.90 |
-4.90 |
1,308 |
20,511 |
+329 |
May09 |
080915 |
399.50 |
399.50 |
388.00 |
399.50 |
-4.30 |
139 |
5,867 |
+102 |
Aug09 |
080915 |
396.00 |
402.30 |
392.50 |
402.30 |
-3.70 |
78 |
5,362 |
-40 |
Oct09 |
080915 |
400.00 |
406.40 |
398.00 |
406.40 |
-5.10 |
0 |
3,016 |
+0 |
Total Volume and Open Interest |
8,128 |
63,589 |
-949 |
Cotton(ICE) |
Oct08 |
080915 |
62.00 |
62.29 |
59.60 |
59.97 |
-2.20 |
186 |
3,964 |
-101 |
Dec08 |
080915 |
64.50 |
64.79 |
61.65 |
62.13 |
-2.39 |
12,820 |
145,334 |
+435 |
Mar09 |
080915 |
69.44 |
69.44 |
66.42 |
66.65 |
-2.69 |
3,619 |
41,553 |
-309 |
May09 |
080915 |
70.75 |
70.89 |
68.54 |
68.75 |
-2.53 |
293 |
6,727 |
+152 |
Jul09 |
080915 |
73.10 |
73.10 |
70.69 |
70.96 |
-2.52 |
179 |
9,852 |
+105 |
Oct09 |
080915 |
73.90 |
73.90 |
73.90 |
73.90 |
-2.52 |
0 |
114 |
+0 |
Total Volume and Open Interest |
17,769 |
218,451 |
+488 |
Lumber(CME) |
Sep08 |
080915 |
239.6 |
239.7 |
226.0 |
226.8 |
-15.8 |
225 |
100 |
-160 |
Nov08 |
080915 |
223.1 |
223.1 |
219.4 |
221.7 |
-5.4 |
485 |
8,569 |
-72 |
Jan09 |
080915 |
242.0 |
242.9 |
238.5 |
242.5 |
-3.9 |
126 |
2,489 |
+14 |
Mar09 |
080915 |
256.0 |
257.7 |
252.1 |
256.8 |
-4.8 |
37 |
676 |
+13 |
Total Volume and Open Interest |
874 |
11,961 |
-205 |
Crude Oil(NYM) |
Oct08 |
080915 |
99.35 |
101.19 |
94.00 |
95.71 |
-5.47 |
273,124 |
159,585 |
-22,734 |
Nov08 |
080915 |
99.45 |
101.30 |
93.89 |
95.69 |
-5.56 |
139,291 |
256,523 |
+27,186 |
Dec08 |
080915 |
100.00 |
100.71 |
94.21 |
96.04 |
-5.58 |
64,356 |
187,013 |
+3,050 |
Jan09 |
080915 |
100.03 |
101.25 |
94.60 |
96.43 |
-5.58 |
17,931 |
43,633 |
-1,436 |
Feb09 |
080915 |
100.31 |
101.73 |
96.05 |
96.83 |
-5.56 |
4,971 |
19,602 |
+156 |
Mar09 |
080915 |
101.70 |
102.05 |
95.40 |
97.19 |
-5.56 |
3,505 |
26,545 |
+1,051 |
Apr09 |
080915 |
101.90 |
101.90 |
97.51 |
97.51 |
-5.57 |
1,172 |
20,471 |
+168 |
May09 |
080915 |
98.50 |
100.00 |
97.66 |
97.80 |
-5.56 |
1,184 |
16,414 |
+113 |
Jun09 |
080915 |
102.50 |
102.50 |
95.99 |
98.09 |
-5.54 |
4,576 |
59,942 |
-504 |
Jul09 |
080915 |
100.00 |
100.00 |
97.95 |
98.37 |
-5.52 |
960 |
18,906 |
+181 |
Aug09 |
080915 |
103.65 |
103.65 |
98.35 |
98.64 |
-5.52 |
177 |
10,208 |
+16 |
Sep09 |
080915 |
103.02 |
103.02 |
98.89 |
98.89 |
-5.52 |
282 |
13,359 |
-94 |
Oct09 |
080915 |
100.00 |
100.00 |
99.12 |
99.12 |
-5.52 |
130 |
7,483 |
-5 |
Nov09 |
080915 |
100.00 |
100.00 |
99.34 |
99.34 |
-5.51 |
134 |
4,757 |
+18 |
Dec09 |
080915 |
103.00 |
103.90 |
97.50 |
99.52 |
-5.50 |
10,828 |
112,994 |
-149 |
Jan10 |
080915 |
99.68 |
99.68 |
99.68 |
99.68 |
-5.47 |
23 |
11,315 |
+0 |
Total Volume and Open Interest |
526,342 |
1,223,396 |
+6,687 |
e-miNY Crude Oil(NYM) |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080915 |
99.325 |
101.150 |
94.000 |
95.700 |
-5.475 |
16,103 |
9,980 |
-236 |
Nov08 |
080915 |
99.400 |
100.400 |
93.900 |
95.700 |
-5.550 |
995 |
1,598 |
+21 |
Dec08 |
080915 |
100.050 |
100.900 |
94.200 |
96.050 |
-5.575 |
262 |
1,598 |
+95 |
Jan09 |
080915 |
100.000 |
100.375 |
96.150 |
96.425 |
-5.575 |
4 |
490 |
+3 |
Feb09 |
080915 |
96.825 |
96.825 |
96.825 |
96.825 |
-5.575 |
0 |
3 |
+0 |
Mar09 |
080915 |
100.750 |
100.750 |
97.200 |
97.200 |
-5.550 |
0 |
2 |
+0 |
Apr09 |
080915 |
97.500 |
97.500 |
97.500 |
97.500 |
-5.575 |
|
|
|
May09 |
080915 |
97.800 |
97.800 |
97.800 |
97.800 |
-5.550 |
|
|
|
Jun09 |
080915 |
98.100 |
98.100 |
98.100 |
98.100 |
-5.525 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,370 |
13,763 |
-117 |
Heating Oil(NYM) |
Oct08 |
080915 |
285.70 |
292.00 |
272.19 |
279.12 |
-14.79 |
30,916 |
38,440 |
-3,799 |
Nov08 |
080915 |
286.50 |
293.30 |
274.01 |
280.67 |
-14.44 |
16,602 |
40,790 |
+3,702 |
Dec08 |
080915 |
291.25 |
293.68 |
276.00 |
282.37 |
-14.24 |
11,510 |
25,010 |
+119 |
Jan09 |
080915 |
288.00 |
294.25 |
279.19 |
284.62 |
-14.14 |
8,645 |
21,893 |
+763 |
Feb09 |
080915 |
290.26 |
296.00 |
280.95 |
285.92 |
-14.04 |
2,930 |
7,965 |
+187 |
Mar09 |
080915 |
290.00 |
290.00 |
280.68 |
285.47 |
-13.84 |
1,440 |
9,313 |
+342 |
Apr09 |
080915 |
279.75 |
286.70 |
279.75 |
283.37 |
-13.74 |
491 |
5,018 |
+72 |
May09 |
080915 |
279.59 |
284.37 |
279.59 |
281.37 |
-13.64 |
533 |
3,799 |
+42 |
Jun09 |
080915 |
286.46 |
286.46 |
275.98 |
280.27 |
-13.39 |
2,317 |
23,248 |
-480 |
Jul09 |
080915 |
279.15 |
282.99 |
278.50 |
281.07 |
-13.09 |
82 |
2,904 |
+36 |
Aug09 |
080915 |
279.89 |
284.61 |
279.89 |
282.52 |
-12.99 |
82 |
1,856 |
+54 |
Sep09 |
080915 |
292.00 |
297.25 |
284.35 |
284.62 |
-12.89 |
56 |
1,858 |
-13 |
Total Volume and Open Interest |
76,894 |
215,495 |
+1,241 |
Gasoline(NYMEX) |
Oct08 |
080915 |
263.50 |
280.25 |
252.50 |
256.14 |
-20.82 |
48,032 |
50,931 |
-2,417 |
Nov08 |
080915 |
252.00 |
260.00 |
238.50 |
242.44 |
-18.07 |
30,882 |
56,535 |
+4,346 |
Dec08 |
080915 |
246.79 |
250.25 |
233.50 |
238.64 |
-15.17 |
18,095 |
32,897 |
+81 |
Jan09 |
080915 |
237.00 |
243.00 |
235.50 |
239.89 |
-14.37 |
6,960 |
16,418 |
-5 |
Feb09 |
080915 |
240.25 |
244.05 |
237.00 |
241.79 |
-14.07 |
2,257 |
8,548 |
-48 |
Mar09 |
080915 |
245.00 |
245.00 |
240.00 |
244.49 |
-13.92 |
306 |
4,551 |
-7 |
Apr09 |
080915 |
263.60 |
263.60 |
260.49 |
260.49 |
-13.72 |
286 |
9,410 |
-13 |
May09 |
080915 |
260.66 |
265.00 |
260.50 |
261.59 |
-13.62 |
339 |
4,562 |
-10 |
Jun09 |
080915 |
261.91 |
262.33 |
260.00 |
261.69 |
-13.52 |
124 |
5,312 |
-90 |
Jul09 |
080915 |
260.94 |
260.94 |
260.94 |
260.94 |
-13.37 |
37 |
934 |
+32 |
Total Volume and Open Interest |
108,005 |
205,805 |
+1,893 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080915 |
256.14 |
256.14 |
256.14 |
256.14 |
-20.82 |
|
|
|
Nov08 |
080915 |
242.44 |
242.44 |
242.44 |
242.44 |
-18.07 |
|
|
|
Dec08 |
080915 |
238.64 |
238.64 |
238.64 |
238.64 |
-15.17 |
|
|
|
Jan09 |
080915 |
239.89 |
239.89 |
239.89 |
239.89 |
-14.37 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080915 |
7.283 |
7.840 |
7.071 |
7.374 |
+0.008 |
91,514 |
110,108 |
-5,848 |
Nov08 |
080915 |
7.568 |
8.081 |
7.385 |
7.656 |
+0.015 |
34,962 |
107,298 |
+7,459 |
Dec08 |
080915 |
8.109 |
8.373 |
7.780 |
8.000 |
-0.013 |
14,008 |
61,381 |
-1,842 |
Jan09 |
080915 |
8.351 |
8.649 |
8.040 |
8.236 |
-0.017 |
9,455 |
84,172 |
+46 |
Feb09 |
080915 |
8.130 |
8.680 |
8.089 |
8.269 |
-0.027 |
2,157 |
27,319 |
+37 |
Mar09 |
080915 |
8.295 |
8.509 |
7.978 |
8.121 |
-0.050 |
7,711 |
69,867 |
-798 |
Apr09 |
080915 |
8.000 |
8.243 |
7.786 |
7.916 |
-0.055 |
9,876 |
56,034 |
-4,537 |
May09 |
080915 |
7.910 |
8.140 |
7.830 |
7.941 |
-0.057 |
1,329 |
48,041 |
-133 |
Jun09 |
080915 |
8.150 |
8.233 |
7.946 |
8.044 |
-0.057 |
455 |
18,507 |
-2 |
Jul09 |
080915 |
8.220 |
8.350 |
8.064 |
8.152 |
-0.059 |
374 |
17,803 |
+79 |
Aug09 |
080915 |
8.300 |
8.413 |
8.151 |
8.235 |
-0.061 |
415 |
18,096 |
-155 |
Sep09 |
080915 |
8.320 |
8.441 |
8.189 |
8.268 |
-0.063 |
299 |
15,927 |
-21 |
Oct09 |
080915 |
8.277 |
8.586 |
8.259 |
8.346 |
-0.065 |
848 |
30,391 |
-130 |
Nov09 |
080915 |
8.640 |
8.840 |
8.570 |
8.661 |
-0.070 |
463 |
16,362 |
+38 |
Dec09 |
080915 |
8.990 |
9.137 |
8.922 |
9.011 |
-0.070 |
426 |
26,284 |
+307 |
Jan10 |
080915 |
9.210 |
9.380 |
9.168 |
9.241 |
-0.070 |
257 |
16,494 |
+41 |
Total Volume and Open Interest |
174,909 |
924,213 |
-5,285 |
Brent Crude Oil(ICE) |
Oct08 |
080915 |
95.99 |
96.59 |
91.17 |
92.38 |
-5.20 |
86,325 |
25,779 |
-14,919 |
Nov08 |
080915 |
98.50 |
98.50 |
92.20 |
94.24 |
-5.14 |
96,631 |
106,153 |
+5,895 |
Dec08 |
080915 |
99.81 |
99.85 |
94.03 |
95.74 |
-5.11 |
58,488 |
106,333 |
+12,985 |
Jan09 |
080915 |
100.53 |
100.54 |
96.26 |
96.94 |
-5.13 |
14,393 |
41,382 |
+3,540 |
Feb09 |
080915 |
100.55 |
100.90 |
97.12 |
97.83 |
-5.18 |
3,674 |
22,969 |
+809 |
Mar09 |
080915 |
101.24 |
101.62 |
97.72 |
98.48 |
-5.22 |
3,654 |
19,556 |
+321 |
Apr09 |
080915 |
101.49 |
102.17 |
98.19 |
98.99 |
-5.24 |
3,720 |
18,212 |
+325 |
May09 |
080915 |
101.91 |
102.58 |
98.55 |
99.39 |
-5.22 |
2,391 |
15,258 |
+43 |
Jun09 |
080915 |
102.30 |
102.56 |
98.87 |
99.74 |
-5.22 |
3,416 |
31,200 |
+260 |
Jul09 |
080915 |
100.11 |
100.11 |
100.11 |
100.11 |
-5.21 |
541 |
9,215 |
+208 |
Aug09 |
080915 |
101.48 |
101.48 |
100.45 |
100.45 |
-5.19 |
80 |
4,612 |
+148 |
Sep09 |
080915 |
100.69 |
100.69 |
100.69 |
100.69 |
-5.17 |
0 |
6,139 |
-7 |
Oct09 |
080915 |
100.89 |
100.89 |
100.89 |
100.89 |
-5.12 |
2 |
3,863 |
+508 |
Nov09 |
080915 |
101.07 |
101.07 |
101.07 |
101.07 |
-5.09 |
2 |
5,393 |
+15 |
Total Volume and Open Interest |
280,864 |
537,474 |
+12,893 |
Gas Oil(ICE) |
Oct08 |
080915 |
927.00 |
930.25 |
877.50 |
899.00 |
-40.75 |
62,934 |
76,818 |
-4,421 |
Nov08 |
080915 |
928.00 |
928.00 |
876.50 |
896.75 |
-41.75 |
47,843 |
46,672 |
+5,177 |
Dec08 |
080915 |
929.25 |
930.00 |
880.50 |
900.25 |
-40.50 |
26,317 |
45,986 |
-3,698 |
Jan09 |
080915 |
929.50 |
930.00 |
889.00 |
905.75 |
-39.25 |
11,857 |
34,745 |
-360 |
Feb09 |
080915 |
932.75 |
932.75 |
893.75 |
910.00 |
-38.50 |
4,988 |
13,271 |
+1,003 |
Mar09 |
080915 |
936.25 |
936.25 |
897.50 |
913.25 |
-38.25 |
2,036 |
11,803 |
+166 |
Apr09 |
080915 |
937.25 |
937.25 |
899.00 |
914.00 |
-38.25 |
712 |
8,366 |
+597 |
May09 |
080915 |
938.25 |
938.25 |
899.50 |
914.50 |
-38.00 |
633 |
9,635 |
-210 |
Jun09 |
080915 |
938.50 |
939.00 |
900.00 |
915.25 |
-37.00 |
2,441 |
27,072 |
-362 |
Jul09 |
080915 |
929.25 |
936.00 |
910.00 |
922.25 |
-36.00 |
466 |
3,563 |
+205 |
Total Volume and Open Interest |
160,895 |
339,210 |
+5,950 |
Ethanol(CBOT) |
Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
Oct08 |
080915 |
2.190 |
2.245 |
2.190 |
2.227 |
+0.029 |
52 |
217 |
-51 |
Nov08 |
080915 |
2.190 |
2.210 |
2.190 |
2.200 |
+0.001 |
12 |
273 |
+0 |
Dec08 |
080915 |
2.190 |
2.200 |
2.190 |
2.196 |
-0.001 |
8 |
198 |
+0 |
Jan09 |
080915 |
2.190 |
2.210 |
2.190 |
2.203 |
+0.006 |
6 |
190 |
-2 |
Feb09 |
080915 |
2.205 |
2.230 |
2.180 |
2.204 |
+0.027 |
18 |
153 |
+16 |
Mar09 |
080915 |
2.210 |
2.230 |
2.180 |
2.213 |
+0.046 |
15 |
178 |
+15 |
Apr09 |
080915 |
2.220 |
2.220 |
2.220 |
2.220 |
+0.060 |
5 |
190 |
+5 |
Total Volume and Open Interest |
141 |
2,349 |
-16 |
WTI Crude Oil(ICE) |
Oct08 |
080915 |
98.78 |
99.98 |
93.90 |
95.71 |
-5.47 |
81,236 |
56,845 |
-3,339 |
Nov08 |
080915 |
99.11 |
100.15 |
93.91 |
95.69 |
-5.56 |
50,411 |
83,337 |
+10,333 |
Dec08 |
080915 |
100.41 |
100.62 |
94.28 |
96.04 |
-5.58 |
21,519 |
100,507 |
-1,373 |
Jan09 |
080915 |
100.46 |
100.46 |
95.02 |
96.43 |
-5.58 |
6,046 |
19,889 |
-1,501 |
Feb09 |
080915 |
100.36 |
100.36 |
95.35 |
96.83 |
-5.56 |
1,814 |
10,236 |
+542 |
Mar09 |
080915 |
100.73 |
100.73 |
95.62 |
97.19 |
-5.56 |
1,129 |
9,048 |
+159 |
Apr09 |
080915 |
100.17 |
100.17 |
95.89 |
97.51 |
-5.57 |
395 |
8,853 |
+5 |
May09 |
080915 |
100.45 |
100.45 |
96.13 |
97.80 |
-5.56 |
123 |
5,758 |
+128 |
Jun09 |
080915 |
99.16 |
99.87 |
96.38 |
98.09 |
-5.54 |
1,539 |
25,934 |
-2,248 |
Jul09 |
080915 |
99.90 |
99.90 |
98.37 |
98.37 |
-5.52 |
0 |
2,528 |
+0 |
Aug09 |
080915 |
98.64 |
98.64 |
98.64 |
98.64 |
-5.52 |
0 |
1,931 |
+0 |
Sep09 |
080915 |
98.89 |
98.89 |
98.89 |
98.89 |
-5.52 |
0 |
5,586 |
+0 |
Oct09 |
080915 |
99.12 |
99.12 |
99.12 |
99.12 |
-5.52 |
0 |
1,318 |
+0 |
Nov09 |
080915 |
99.34 |
99.34 |
99.34 |
99.34 |
-5.51 |
0 |
4,528 |
+0 |
Dec09 |
080915 |
101.50 |
102.05 |
97.50 |
99.52 |
-5.50 |
4,768 |
70,005 |
+614 |
Jan10 |
080915 |
99.68 |
99.68 |
99.68 |
99.68 |
-5.47 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
172,517 |
528,466 |
+3,457 |
US Dollar Index(ICE) |
Sep08 |
080915 |
78.525 |
79.300 |
77.670 |
78.790 |
-0.185 |
2,064 |
39,772 |
+68 |
Dec08 |
080915 |
79.050 |
79.865 |
78.145 |
79.395 |
-0.100 |
10,659 |
48,456 |
-467 |
Mar09 |
080915 |
78.815 |
79.810 |
78.705 |
79.810 |
-0.095 |
33 |
2,047 |
-1 |
Total Volume and Open Interest |
12,756 |
90,328 |
-400 |
Australian Dollar(CME) |
Sep08 |
080915 |
81.89 |
82.60 |
80.14 |
80.98 |
-1.20 |
15,284 |
52,445 |
-5,391 |
Dec08 |
080915 |
80.98 |
81.72 |
79.22 |
79.55 |
-1.73 |
61,862 |
51,238 |
+5,358 |
Mar09 |
080915 |
78.81 |
80.60 |
78.59 |
78.81 |
-1.75 |
1 |
737 |
-1 |
Total Volume and Open Interest |
77,147 |
104,442 |
-34 |
British Pound(CME) |
Sep08 |
080915 |
179.85 |
181.25 |
177.69 |
179.26 |
-0.10 |
35,583 |
48,709 |
-11,504 |
Dec08 |
080915 |
178.61 |
180.00 |
176.45 |
177.85 |
-0.31 |
122,124 |
102,549 |
+14,687 |
Mar09 |
080915 |
178.99 |
178.99 |
175.39 |
176.77 |
-0.32 |
27 |
1,159 |
+20 |
Total Volume and Open Interest |
157,734 |
153,421 |
+3,203 |
Canadian Dollar(CME) |
Sep08 |
080915 |
94.23 |
94.60 |
93.01 |
93.55 |
-0.74 |
21,873 |
52,309 |
-14,569 |
Dec08 |
080915 |
94.24 |
94.46 |
92.82 |
93.43 |
-0.71 |
69,957 |
88,935 |
+3,221 |
Mar09 |
080915 |
92.92 |
94.14 |
92.89 |
93.36 |
-0.69 |
56 |
1,753 |
+23 |
Jun09 |
080915 |
93.17 |
93.97 |
92.97 |
93.29 |
-0.68 |
6 |
1,498 |
+6 |
Total Volume and Open Interest |
91,893 |
148,114 |
-11,319 |
Japanese Yen(CME) |
Sep08 |
080915 |
94.09 |
95.67 |
92.74 |
94.51 |
+1.77 |
45,696 |
81,862 |
-11,511 |
Dec08 |
080915 |
95.05 |
96.17 |
93.99 |
94.96 |
+1.75 |
122,679 |
106,901 |
+1,235 |
Mar09 |
080915 |
96.09 |
96.40 |
93.71 |
95.45 |
+1.74 |
5 |
902 |
+2 |
Total Volume and Open Interest |
168,383 |
193,075 |
-10,271 |
Swiss Franc(CME) |
Sep08 |
080915 |
89.34 |
90.41 |
88.35 |
89.36 |
+1.01 |
13,110 |
41,205 |
-3,928 |
Dec08 |
080915 |
89.25 |
90.50 |
88.73 |
89.48 |
+1.07 |
66,001 |
41,008 |
+5,178 |
Mar09 |
080915 |
90.30 |
90.37 |
88.50 |
89.56 |
+1.06 |
108 |
300 |
-2 |
Total Volume and Open Interest |
79,219 |
82,809 |
+1,248 |
EuroFX(CME) |
Sep08 |
080915 |
142.94 |
144.83 |
140.86 |
142.22 |
+0.08 |
78,639 |
62,189 |
-24,426 |
Dec08 |
080915 |
142.10 |
144.07 |
140.15 |
141.32 |
-0.10 |
289,357 |
129,724 |
+9,723 |
Mar09 |
080915 |
142.50 |
143.25 |
139.74 |
140.57 |
-0.19 |
44 |
707 |
+30 |
Total Volume and Open Interest |
368,047 |
193,111 |
-14,669 |
Mexican Peso(CME) |
Sep08 |
080915 |
936.8 |
944.8 |
919.8 |
931.0 |
-13.8 |
12,825 |
34,614 |
-5,500 |
Oct08 |
080915 |
926.5 |
939.5 |
926.5 |
926.5 |
-13.0 |
|
|
|
Total Volume and Open Interest |
36,197 |
83,615 |
-4,379 |
Brazilian Real(CME) |
Oct08 |
080915 |
550.50 |
559.10 |
550.50 |
550.50 |
-8.60 |
0 |
2 |
+0 |
Nov08 |
080915 |
547.60 |
556.30 |
547.60 |
547.60 |
-8.70 |
|
|
|
Dec08 |
080915 |
539.50 |
542.60 |
539.50 |
542.60 |
-8.60 |
941 |
3,864 |
+659 |
Jan09 |
080915 |
537.40 |
546.10 |
537.40 |
537.40 |
-8.70 |
|
|
|
Total Volume and Open Interest |
941 |
4,413 |
+659 |
30-Year T-Bonds(CBOT) |
Sep08 |
080915 |
120~150 |
123~220 |
119~150 |
122~060 |
+2~230 |
7,365 |
30,400 |
-1,127 |
Dec08 |
080915 |
119~280 |
122~250 |
119~140 |
121~100 |
+2~230 |
441,816 |
888,478 |
+8,645 |
Mar09 |
080915 |
119~020 |
121~130 |
119~020 |
120~130 |
+2~220 |
7 |
1,205 |
+3 |
Total Volume and Open Interest |
449,188 |
920,104 |
+7,521 |
10-Year T-Notes(CBOT) |
Sep08 |
080915 |
118~095 |
119~120 |
117~280 |
119~055 |
+2~065 |
16,446 |
39,759 |
-3,615 |
Dec08 |
080915 |
117~100 |
118~230 |
116~280 |
118~010 |
+2~015 |
1,303,595 |
1,683,320 |
+3,903 |
Mar09 |
080915 |
116~300 |
116~300 |
114~285 |
116~300 |
+2~015 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,320,041 |
1,723,083 |
+288 |
5-Year T-Notes(CBOT) |
Sep08 |
080915 |
114~076 |
114~076 |
114~076 |
114~076 |
+1~076 |
13,074 |
0 |
+0 |
Dec08 |
080915 |
113~116 |
114~001 |
113~116 |
114~001 |
+1~065 |
973,242 |
0 |
+0 |
Mar09 |
080915 |
113~050 |
113~050 |
111~112 |
113~050 |
+1~066 |
|
|
|
Total Volume and Open Interest |
1,032,382 |
1,501,928 |
-3,443 |
2 Year T-Notes(CBOT) |
Sep08 |
080915 |
107~030 |
107~060 |
106~081 |
107~060 |
+0~107 |
8,075 |
37,822 |
-6,764 |
Dec08 |
080915 |
106~102 |
107~059 |
106~102 |
107~041 |
+0~118 |
368,057 |
785,188 |
+5,908 |
Mar09 |
080915 |
107~041 |
107~041 |
106~051 |
107~041 |
+0~118 |
|
|
|
Total Volume and Open Interest |
376,132 |
823,010 |
-856 |
Eurodollars(CME) |
Sep08 |
080915 |
97.183 |
97.183 |
97.183 |
97.183 |
-0.002 |
|
|
|
Dec08 |
080915 |
97.200 |
97.420 |
97.200 |
97.360 |
+0.295 |
309,412 |
1,630,386 |
-19,779 |
Mar09 |
080915 |
97.315 |
97.715 |
97.315 |
97.640 |
+0.455 |
398,327 |
1,510,601 |
-6,418 |
Jun09 |
080915 |
97.290 |
97.690 |
97.265 |
97.605 |
+0.515 |
472,637 |
1,218,893 |
-5,950 |
Sep09 |
080915 |
97.120 |
97.575 |
96.930 |
97.465 |
+0.530 |
627,204 |
988,529 |
-3,913 |
Dec09 |
080915 |
96.845 |
97.265 |
96.835 |
97.150 |
+0.470 |
335,739 |
865,378 |
+596 |
Mar10 |
080915 |
96.655 |
97.035 |
96.655 |
96.930 |
+0.415 |
209,946 |
560,837 |
+5,901 |
Jun10 |
080915 |
96.555 |
96.750 |
96.410 |
96.655 |
+0.365 |
142,085 |
282,627 |
-5,880 |
Sep10 |
080915 |
96.360 |
96.510 |
96.175 |
96.420 |
+0.315 |
81,851 |
238,999 |
-6,841 |
Dec10 |
080915 |
96.045 |
96.300 |
95.985 |
96.205 |
+0.270 |
43,862 |
207,377 |
-1,232 |
Mar11 |
080915 |
96.130 |
96.175 |
95.885 |
96.100 |
+0.255 |
39,417 |
161,744 |
-1,513 |
Jun11 |
080915 |
96.040 |
96.085 |
95.790 |
96.015 |
+0.255 |
35,299 |
154,710 |
+375 |
Sep11 |
080915 |
95.910 |
96.030 |
95.740 |
95.960 |
+0.265 |
28,303 |
125,223 |
-5,322 |
Dec11 |
080915 |
95.870 |
95.925 |
95.675 |
95.895 |
+0.270 |
13,078 |
109,993 |
+534 |
Mar12 |
080915 |
95.885 |
95.900 |
95.630 |
95.860 |
+0.275 |
14,021 |
109,178 |
+841 |
Jun12 |
080915 |
95.610 |
95.840 |
95.575 |
95.800 |
+0.275 |
9,908 |
78,391 |
+818 |
Sep12 |
080915 |
95.650 |
95.800 |
95.520 |
95.755 |
+0.280 |
11,898 |
58,317 |
+695 |
Dec12 |
080915 |
95.550 |
95.735 |
95.455 |
95.695 |
+0.280 |
5,254 |
68,874 |
-51 |
Total Volume and Open Interest |
2,809,454 |
8,634,931 |
-1,301,256 |
30 Day Federal Funds(CBOT) |
Sep08 |
080915 |
98.070 |
98.150 |
98.018 |
98.080 |
+0.062 |
9,097 |
74,619 |
+1,966 |
Oct08 |
080915 |
98.130 |
98.230 |
98.120 |
98.170 |
+0.140 |
17,927 |
123,021 |
-14,316 |
Nov08 |
080915 |
98.110 |
98.295 |
98.065 |
98.220 |
+0.155 |
39,981 |
163,939 |
+18,811 |
Dec08 |
080915 |
98.160 |
98.345 |
98.085 |
98.290 |
+0.205 |
16,198 |
93,062 |
+6,235 |
Jan09 |
080915 |
98.260 |
98.370 |
98.075 |
98.325 |
+0.250 |
18,301 |
53,713 |
+4,062 |
Feb09 |
080915 |
98.070 |
98.440 |
98.070 |
98.375 |
+0.305 |
18,170 |
66,938 |
+8,054 |
Total Volume and Open Interest |
130,299 |
626,858 |
+28,374 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080915 |
98.070 |
98.150 |
98.065 |
98.095 |
+0.077 |
9,050 |
74,618 |
+1,965 |
Oct08 |
080915 |
98.130 |
98.230 |
98.120 |
98.200 |
+0.170 |
17,196 |
123,088 |
-14,334 |
Nov08 |
080915 |
98.110 |
98.295 |
98.105 |
98.265 |
+0.200 |
37,356 |
165,026 |
+18,856 |
Dec08 |
080915 |
98.160 |
98.345 |
98.160 |
98.330 |
+0.245 |
16,013 |
93,153 |
+6,240 |
Jan09 |
080915 |
98.260 |
98.370 |
98.215 |
98.370 |
+0.295 |
18,067 |
53,713 |
+4,062 |
Feb09 |
080915 |
98.070 |
98.440 |
98.070 |
98.440 |
+0.370 |
16,555 |
66,926 |
+8,058 |
Total Volume and Open Interest |
124,737 |
621,838 |
+29,111 |
3-Mth Euro-Yen(CME) |
Sep08 |
080915 |
99.152 |
99.152 |
99.152 |
99.152 |
-0.003 |
0 |
7,227 |
+0 |
Dec08 |
080915 |
99.165 |
99.165 |
99.165 |
99.165 |
unch |
0 |
3,068 |
+20 |
Mar09 |
080915 |
99.205 |
99.205 |
99.205 |
99.205 |
unch |
0 |
2,322 |
-324 |
Jun09 |
080915 |
99.175 |
99.175 |
99.175 |
99.175 |
unch |
0 |
486 |
+0 |
Sep09 |
080915 |
99.120 |
99.120 |
99.120 |
99.120 |
unch |
0 |
510 |
+0 |
Dec09 |
080915 |
99.050 |
99.050 |
99.050 |
99.050 |
unch |
0 |
1 |
+0 |
Mar10 |
080915 |
98.940 |
98.940 |
98.940 |
98.940 |
unch |
|
|
|
Jun10 |
080915 |
98.890 |
98.890 |
98.890 |
98.890 |
unch |
|
|
|
Sep10 |
080915 |
98.845 |
98.845 |
98.845 |
98.845 |
unch |
|
|
|
Dec10 |
080915 |
98.950 |
98.950 |
98.950 |
98.950 |
+0.010 |
|
|
|
Total Volume and Open Interest |
0 |
13,614 |
-304 |
3-Mth Euro-Yen(SGX) |
Dec08 |
080915 |
99.22 |
99.22 |
99.19 |
99.22 |
+0.06 |
2,160 |
19,718 |
+668 |
Mar09 |
080915 |
99.26 |
99.26 |
99.24 |
99.26 |
+0.06 |
369 |
10,995 |
-30 |
Jun09 |
080915 |
99.24 |
99.24 |
99.24 |
99.24 |
+0.06 |
0 |
5,513 |
-1 |
Sep09 |
080915 |
99.18 |
99.18 |
99.18 |
99.18 |
+0.06 |
0 |
1,989 |
+0 |
Dec09 |
080915 |
99.14 |
99.14 |
99.06 |
99.06 |
+0.01 |
0 |
525 |
+0 |
Mar10 |
080915 |
98.95 |
98.95 |
98.95 |
98.95 |
+0.01 |
0 |
450 |
+0 |
Jun10 |
080915 |
98.90 |
98.90 |
98.90 |
98.90 |
+0.01 |
0 |
500 |
+0 |
Sep10 |
080915 |
98.86 |
98.86 |
98.86 |
98.86 |
+0.01 |
0 |
252 |
+0 |
Total Volume and Open Interest |
2,529 |
66,234 |
+637 |
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 |
080915 |
115.01 |
115.65 |
114.76 |
114.89 |
+0.94 |
1,117,629 |
1,177,181 |
-28,957 |
Mar09 |
080915 |
115.60 |
115.87 |
115.28 |
115.38 |
+0.90 |
34 |
27 |
+12 |
Jun09 |
080915 |
115.81 |
115.81 |
115.81 |
115.81 |
+0.94 |
|
|
|
Total Volume and Open Interest |
1,117,663 |
1,177,208 |
-28,945 |
Euro-Bobl(EUREX) |
Dec08 |
080915 |
109.60 |
109.98 |
109.51 |
109.74 |
+0.97 |
649,237 |
931,207 |
-54,824 |
Mar09 |
080915 |
110.04 |
110.04 |
110.04 |
110.04 |
+0.97 |
76 |
0 |
+0 |
Jun09 |
080915 |
110.25 |
110.25 |
110.25 |
110.25 |
+0.97 |
|
|
|
Total Volume and Open Interest |
649,313 |
931,207 |
-54,824 |
3-Mth Euribor(EUREX) |
Sep08 |
080915 |
95.040 |
95.040 |
95.035 |
95.035 |
unch |
2,385 |
23,488 |
-827 |
Dec08 |
080915 |
94.940 |
95.000 |
94.940 |
95.000 |
+0.110 |
3,386 |
16,539 |
+2,233 |
Mar09 |
080915 |
95.280 |
95.375 |
95.265 |
95.375 |
+0.215 |
49 |
5,304 |
-67 |
Total Volume and Open Interest |
6,300 |
53,406 |
+1,374 |
Long Gilt(LIFFE) |
Sep08 |
080915 |
110~04 |
110~09 |
109~22 |
109~22 |
+1~01 |
980 |
22,057 |
-1,768 |
Dec08 |
080915 |
111~30 |
112~24 |
111~27 |
111~32 |
+1~04 |
117,872 |
316,651 |
-5,671 |
Total Volume and Open Interest |
118,852 |
338,708 |
-7,439 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080915 |
94.33 |
94.35 |
94.28 |
94.31 |
+0.01 |
32,490 |
355,035 |
+1,182 |
Dec08 |
080915 |
94.44 |
94.49 |
94.40 |
94.46 |
+0.13 |
61,608 |
480,344 |
-3,287 |
Mar09 |
080915 |
94.96 |
95.09 |
94.93 |
95.06 |
+0.25 |
97,204 |
506,100 |
-4,070 |
Jun09 |
080915 |
95.17 |
95.31 |
95.14 |
95.25 |
+0.24 |
69,426 |
355,207 |
-3,491 |
Sep09 |
080915 |
95.29 |
95.39 |
95.24 |
95.33 |
+0.22 |
81,670 |
293,925 |
-578 |
Dec09 |
080915 |
95.15 |
95.30 |
95.15 |
95.23 |
+0.18 |
53,969 |
262,839 |
+4,604 |
Total Volume and Open Interest |
433,845 |
2,617,302 |
-4,918 |
3-Mth Euribor(LIFFE) |
Sep08 |
080915 |
95.040 |
95.045 |
95.030 |
95.035 |
unch |
59,121 |
621,923 |
-18,624 |
Dec08 |
080915 |
94.900 |
95.030 |
94.900 |
94.995 |
+0.105 |
118,928 |
754,929 |
+12,711 |
Mar09 |
080915 |
95.210 |
95.445 |
95.210 |
95.365 |
+0.195 |
167,835 |
567,427 |
+12,226 |
Total Volume and Open Interest |
1,162,388 |
3,866,938 |
+60,993 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080911 |
92.78 |
92.81 |
92.70 |
92.79 |
unch |
21,793 |
1,500 |
-254,833 |
Dec08 |
080915 |
93.14 |
93.32 |
93.11 |
93.31 |
+0.17 |
64,108 |
570,684 |
+7,335 |
Mar09 |
080915 |
93.46 |
93.68 |
93.42 |
93.67 |
+0.21 |
19,742 |
239,324 |
+1,032 |
Jun09 |
080915 |
93.60 |
93.84 |
93.57 |
93.83 |
+0.22 |
10,975 |
154,015 |
+2,506 |
Sep09 |
080915 |
93.66 |
93.90 |
93.65 |
93.89 |
+0.21 |
3,627 |
90,328 |
-628 |
Dec09 |
080915 |
93.67 |
93.90 |
93.66 |
93.90 |
+0.21 |
1,630 |
60,872 |
-1,679 |
Mar10 |
080915 |
93.67 |
93.89 |
93.67 |
93.89 |
+0.21 |
781 |
23,571 |
-767 |
Jun10 |
080915 |
93.76 |
93.88 |
93.75 |
93.88 |
+0.22 |
1,049 |
16,867 |
-351 |
Sep10 |
080915 |
93.75 |
93.84 |
93.75 |
93.84 |
+0.19 |
782 |
5,926 |
+506 |
Dec10 |
080915 |
93.79 |
93.81 |
93.79 |
93.81 |
+0.19 |
111 |
2,423 |
+106 |
Total Volume and Open Interest |
102,970 |
1,165,605 |
+8,050 |
10-Year Aus T-Bonds(SFE) |
Sep08 |
080915 |
94.34 |
94.49 |
94.26 |
94.42 |
+0.08 |
39,031 |
27,918 |
-572,645 |
Dec08 |
080915 |
94.37 |
94.52 |
94.29 |
94.50 |
+0.14 |
55,278 |
399,623 |
-23,636 |
Total Volume and Open Interest |
94,309 |
427,541 |
-596,281 |
3-Year Aus T-Bonds(SFE) |
Sep08 |
080915 |
94.39 |
94.60 |
94.32 |
94.51 |
+0.12 |
55,357 |
39,402 |
-655,428 |
Dec08 |
080915 |
94.51 |
94.78 |
94.44 |
94.74 |
+0.22 |
122,930 |
540,784 |
+46,250 |
Total Volume and Open Interest |
178,287 |
580,186 |
-609,178 |
Gold(CMX) |
Oct08 |
080915 |
770.0 |
787.9 |
764.4 |
783.8 |
+22.8 |
5,279 |
28,044 |
+1,182 |
Dec08 |
080915 |
773.2 |
791.4 |
767.4 |
787.0 |
+22.5 |
150,632 |
238,891 |
+3,179 |
Feb09 |
080915 |
779.7 |
793.5 |
777.9 |
790.5 |
+22.3 |
2,639 |
24,622 |
+653 |
Apr09 |
080915 |
786.8 |
793.5 |
786.8 |
793.5 |
+22.1 |
2,076 |
17,204 |
+1,085 |
Jun09 |
080915 |
783.0 |
799.5 |
782.1 |
796.5 |
+21.8 |
777 |
21,917 |
+447 |
Aug09 |
080915 |
799.7 |
799.7 |
799.7 |
799.7 |
+21.5 |
95 |
14,951 |
+5 |
Oct09 |
080915 |
802.8 |
802.8 |
802.8 |
802.8 |
+21.2 |
50 |
4,485 |
+0 |
Dec09 |
080915 |
801.2 |
809.4 |
790.1 |
805.9 |
+20.7 |
409 |
14,180 |
+356 |
Feb10 |
080915 |
809.4 |
809.4 |
809.4 |
809.4 |
+20.4 |
0 |
402 |
+0 |
Apr10 |
080915 |
812.9 |
812.9 |
812.9 |
812.9 |
+20.1 |
0 |
35 |
+0 |
Jun10 |
080915 |
816.5 |
816.5 |
816.5 |
816.5 |
+19.8 |
95 |
3,963 |
+45 |
Total Volume and Open Interest |
162,706 |
389,909 |
+7,498 |
Silver(CMX) |
Sep08 |
080915 |
1079.5 |
1112.0 |
1046.0 |
1107.5 |
+34.0 |
43 |
407 |
-48 |
Dec08 |
080915 |
1103.0 |
1125.0 |
1042.0 |
1113.5 |
+34.0 |
27,970 |
74,544 |
-954 |
Mar09 |
080915 |
1114.5 |
1125.0 |
1064.0 |
1121.5 |
+33.4 |
476 |
11,890 |
+121 |
May09 |
080915 |
1100.5 |
1126.3 |
1100.5 |
1126.3 |
+33.1 |
28 |
5,466 |
+8 |
Jul09 |
080915 |
1139.0 |
1139.0 |
1085.0 |
1131.1 |
+32.8 |
109 |
6,157 |
+90 |
Sep09 |
080915 |
1135.9 |
1135.9 |
1132.0 |
1135.9 |
+32.2 |
121 |
1,951 |
-15 |
Dec09 |
080915 |
1156.0 |
1156.5 |
1090.0 |
1143.5 |
+32.0 |
161 |
5,814 |
-100 |
Total Volume and Open Interest |
29,041 |
114,798 |
-851 |
Platinum(NYMEX) |
Oct08 |
080915 |
1219.0 |
1229.9 |
1152.0 |
1176.2 |
-34.3 |
2,028 |
9,555 |
-352 |
Jan09 |
080915 |
1228.0 |
1228.0 |
1175.0 |
1183.2 |
-34.8 |
417 |
3,999 |
+311 |
Apr09 |
080915 |
1205.0 |
1205.0 |
1187.8 |
1187.8 |
-34.7 |
18 |
71 |
-4 |
Total Volume and Open Interest |
2,463 |
13,625 |
-45 |
Palladium(NYMEX) |
Sep08 |
080915 |
250.00 |
250.00 |
232.00 |
236.00 |
-2.80 |
75 |
42 |
+15 |
Dec08 |
080915 |
247.80 |
251.75 |
228.05 |
238.00 |
-4.80 |
1,788 |
14,300 |
+1,108 |
Mar09 |
080915 |
251.20 |
251.20 |
234.00 |
239.00 |
-4.80 |
49 |
210 |
+38 |
Total Volume and Open Interest |
1,912 |
14,552 |
+1,161 |
Copper(CMX) |
Sep08 |
080915 |
322.15 |
322.15 |
307.80 |
318.40 |
-2.50 |
366 |
2,074 |
-158 |
Dec08 |
080915 |
318.95 |
322.25 |
305.70 |
313.65 |
-5.75 |
12,521 |
50,317 |
-787 |
Mar09 |
080915 |
320.15 |
321.70 |
307.35 |
314.40 |
-5.55 |
1,245 |
12,767 |
+722 |
May09 |
080915 |
308.25 |
313.90 |
307.85 |
313.90 |
-5.25 |
61 |
1,348 |
+29 |
Jul09 |
080915 |
308.25 |
313.40 |
308.25 |
313.40 |
-4.95 |
30 |
927 |
+4 |
Total Volume and Open Interest |
15,124 |
78,548 |
+71 |
DJIA Index(CBOT) |
Sep08 |
080915 |
11272 |
11272 |
10950 |
10959 |
-499 |
8,071 |
35,656 |
+515 |
Dec08 |
080915 |
11312 |
11312 |
10940 |
10949 |
-502 |
8,493 |
16,584 |
+6,246 |
Mar09 |
080915 |
10936 |
11453 |
10936 |
10936 |
-517 |
0 |
3 |
+0 |
Jun09 |
080915 |
10959 |
11458 |
10959 |
10959 |
-499 |
|
|
|
Total Volume and Open Interest |
16,564 |
52,243 |
+6,761 |
E-mini DJIA Index(CBOT) |
Sep08 |
080915 |
11350 |
11350 |
10948 |
10959 |
-499 |
61,639 |
88,929 |
-8,054 |
Dec08 |
080915 |
11269 |
11285 |
10935 |
10949 |
-502 |
232,608 |
36,558 |
+10,239 |
Mar09 |
080915 |
11067 |
11182 |
10936 |
10936 |
-517 |
7 |
41 |
+5 |
Jun09 |
080915 |
10959 |
10959 |
10959 |
10959 |
-499 |
0 |
2 |
+0 |
Total Volume and Open Interest |
294,254 |
125,530 |
+2,190 |
S & P 500(CME) |
Sep08 |
080915 |
1213.50 |
1237.50 |
1194.50 |
1194.90 |
-62.30 |
89,667 |
281,124 |
-40,564 |
Dec08 |
080915 |
1236.30 |
1238.50 |
1195.70 |
1196.10 |
-62.40 |
115,155 |
343,144 |
+61,818 |
Mar09 |
080915 |
1216.50 |
1231.50 |
1196.90 |
1196.90 |
-63.40 |
99 |
2,469 |
+0 |
Jun09 |
080915 |
1197.50 |
1237.20 |
1197.50 |
1197.50 |
-64.70 |
0 |
2,431 |
+0 |
Total Volume and Open Interest |
204,921 |
629,474 |
+21,307 |
S & P 500 E-Mini(Globex) |
Sep08 |
080915 |
1230.25 |
1237.75 |
1194.50 |
1195.00 |
-62.25 |
1,089,646 |
1,706,374 |
-214,768 |
Dec08 |
080915 |
1235.00 |
1239.25 |
1195.50 |
1196.00 |
-62.50 |
2,558,755 |
1,097,924 |
+284,900 |
Total Volume and Open Interest |
3,648,404 |
2,809,352 |
+70,134 |
NASDAQ 100(CME) |
Sep08 |
080915 |
1722.00 |
1757.00 |
1708.00 |
1715.50 |
-57.80 |
2,080 |
25,164 |
-1,623 |
Dec08 |
080915 |
1764.00 |
1766.00 |
1710.00 |
1721.30 |
-58.20 |
5,311 |
6,797 |
+1,079 |
Mar09 |
080915 |
1735.00 |
1735.00 |
1728.00 |
1728.80 |
-58.20 |
0 |
13 |
+0 |
Total Volume and Open Interest |
7,391 |
31,979 |
-544 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080915 |
1763.30 |
1763.30 |
1706.00 |
1715.50 |
-57.80 |
153,681 |
270,166 |
-24,410 |
Dec08 |
080915 |
1763.80 |
1766.30 |
1711.50 |
1721.30 |
-58.20 |
415,987 |
133,149 |
+50,995 |
Total Volume and Open Interest |
569,668 |
403,317 |
+26,585 |
S & P Midcap 400(CME) |
Sep08 |
080915 |
760.00 |
760.00 |
755.50 |
756.75 |
-37.60 |
364 |
7,618 |
-325 |
Dec08 |
080915 |
767.50 |
779.00 |
756.00 |
757.10 |
-38.50 |
375 |
2,111 |
+216 |
Mar09 |
080915 |
764.40 |
764.90 |
764.40 |
764.40 |
-38.50 |
|
|
|
Total Volume and Open Interest |
739 |
9,729 |
-109 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080915 |
717.00 |
717.00 |
688.70 |
692.10 |
-32.20 |
120,852 |
508,484 |
-12,415 |
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 |
080915 |
11860 |
11880 |
11680 |
11730 |
-585 |
14,208 |
47,309 |
-333 |
Mar09 |
080915 |
11725 |
11735 |
11725 |
11725 |
-585 |
|
|
|
Total Volume and Open Interest |
14,208 |
47,309 |
-333 |
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 |
080915 |
4185.0 |
4212.5 |
4077.5 |
4171.0 |
-164.5 |
122,366 |
697,630 |
+18,965 |
Oct08 |
080915 |
4260.0 |
4260.0 |
4096.0 |
4184.0 |
-164.5 |
9,554 |
51,126 |
+8,310 |
Nov08 |
080915 |
4176.0 |
4195.5 |
4131.0 |
4187.0 |
-166.0 |
2 |
31 |
+0 |
Total Volume and Open Interest |
132,384 |
751,032 |
+27,717 |
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 |
080915 |
6000.0 |
6084.0 |
5940.5 |
6049.5 |
-184.0 |
167,672 |
231,859 |
-14,269 |
Dec08 |
080915 |
6078.0 |
6145.5 |
6006.5 |
6114.5 |
-186.0 |
7,969 |
31,300 |
+2,052 |
Mar09 |
080915 |
6210.0 |
6214.0 |
6095.0 |
6183.0 |
-189.5 |
2,002 |
8,142 |
-138 |
Total Volume and Open Interest |
177,643 |
271,301 |
-12,355 |
FT-SE 100(EURONEXT) |
Sep08 |
080915 |
5290.00 |
5290.00 |
5108.50 |
5208.50 |
-211.50 |
142,745 |
509,321 |
-19,175 |
Dec08 |
080915 |
5325.00 |
5325.00 |
5137.50 |
5237.00 |
-213.00 |
36,080 |
58,883 |
+24,337 |
Mar09 |
080915 |
5308.50 |
5308.50 |
5231.50 |
5231.50 |
-216.50 |
31 |
4,303 |
+0 |
Total Volume and Open Interest |
178,856 |
572,532 |
+5,162 |
SPI 200(SFE) |
Sep08 |
080915 |
4923.0 |
4978.0 |
4770.0 |
4827.0 |
-98.0 |
108,848 |
299,794 |
+6,911 |
Dec08 |
080915 |
4967.0 |
5019.0 |
4817.0 |
4874.0 |
-95.0 |
70,509 |
74,255 |
+61,035 |
Mar09 |
080915 |
4878.0 |
4900.0 |
4824.0 |
4870.0 |
-96.0 |
132 |
1,459 |
+119 |
Total Volume and Open Interest |
179,677 |
377,414 |
+67,968 |
GSCI(CME) |
Oct08 |
080915 |
616.50 |
623.00 |
611.00 |
616.70 |
-23.30 |
2,760 |
13,160 |
+2,358 |
Nov08 |
080915 |
618.00 |
627.00 |
614.00 |
618.00 |
-22.00 |
|
|
|
Total Volume and Open Interest |
5,519 |
15,795 |
+215 |
Reuters CCI(ICE) |
Nov08 |
080915 |
473.00 |
473.10 |
464.00 |
473.00 |
-5.00 |
4 |
1,000 |
-1 |
Jan09 |
080915 |
480.00 |
480.00 |
480.00 |
480.00 |
-5.00 |
0 |
405 |
+0 |
Feb09 |
080915 |
479.00 |
479.00 |
479.00 |
479.00 |
-5.25 |
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. |
|
|