|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue September 16, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
080916 |
1168.75 |
1179.00 |
1110.25 |
1124.00 |
-55.00 |
105,662 |
224,856 |
-2,079 |
Jan09 |
080916 |
1184.25 |
1194.00 |
1126.00 |
1139.25 |
-55.50 |
24,512 |
58,970 |
+334 |
Mar09 |
080916 |
1200.00 |
1202.75 |
1141.50 |
1153.25 |
-55.25 |
4,077 |
21,516 |
+138 |
May09 |
080916 |
1204.00 |
1214.00 |
1149.00 |
1161.00 |
-55.00 |
801 |
13,923 |
+200 |
Jul09 |
080916 |
1208.00 |
1217.00 |
1153.50 |
1169.00 |
-54.00 |
1,700 |
16,382 |
+253 |
Aug09 |
080916 |
1163.00 |
1218.00 |
1163.00 |
1163.00 |
-55.00 |
24 |
262 |
-12 |
Sep09 |
080916 |
1164.00 |
1197.00 |
1127.50 |
1138.00 |
-59.00 |
68 |
328 |
+10 |
Nov09 |
080916 |
1151.50 |
1158.50 |
1089.00 |
1099.00 |
-60.00 |
2,560 |
30,948 |
+351 |
Jan10 |
080916 |
1105.00 |
1165.00 |
1105.00 |
1105.00 |
-60.00 |
2 |
5 |
+1 |
Mar10 |
080916 |
1110.00 |
1170.00 |
1110.00 |
1110.00 |
-60.00 |
0 |
4 |
+0 |
May10 |
080916 |
1112.00 |
1171.00 |
1112.00 |
1112.00 |
-59.00 |
|
|
|
Jul10 |
080916 |
1115.00 |
1174.00 |
1115.00 |
1115.00 |
-59.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
139,569 |
375,226 |
+846 |
Soybean Meal(CBOT) |
Oct08 |
080916 |
334.70 |
334.70 |
317.00 |
320.50 |
-16.00 |
8,082 |
35,547 |
+639 |
Dec08 |
080916 |
332.50 |
334.00 |
316.20 |
319.50 |
-16.30 |
26,786 |
75,942 |
+18 |
Jan09 |
080916 |
332.00 |
335.50 |
319.00 |
321.60 |
-16.40 |
1,016 |
11,764 |
-299 |
Mar09 |
080916 |
336.00 |
337.30 |
322.80 |
326.20 |
-16.10 |
736 |
13,914 |
-110 |
May09 |
080916 |
338.00 |
340.00 |
325.90 |
328.70 |
-16.10 |
248 |
8,365 |
-25 |
Jul09 |
080916 |
347.00 |
347.00 |
327.50 |
331.00 |
-16.50 |
321 |
8,765 |
+52 |
Aug09 |
080916 |
338.00 |
342.50 |
328.30 |
329.20 |
-16.80 |
72 |
2,267 |
+30 |
Sep09 |
080916 |
332.00 |
335.90 |
320.20 |
321.20 |
-16.80 |
49 |
1,767 |
+27 |
Oct09 |
080916 |
322.00 |
322.00 |
302.70 |
304.00 |
-17.80 |
56 |
1,155 |
+4 |
Dec09 |
080916 |
316.10 |
320.80 |
300.80 |
302.00 |
-18.80 |
184 |
7,493 |
+856 |
Total Volume and Open Interest |
37,550 |
167,032 |
+1,192 |
Soybean Oil(CBOT) |
Oct08 |
080916 |
45.95 |
46.02 |
43.58 |
43.60 |
-2.48 |
8,447 |
28,342 |
-2,187 |
Dec08 |
080916 |
46.46 |
46.50 |
44.06 |
44.07 |
-2.49 |
46,201 |
138,999 |
+4,378 |
Jan09 |
080916 |
47.54 |
47.54 |
44.54 |
44.55 |
-2.49 |
5,742 |
21,643 |
-560 |
Mar09 |
080916 |
48.02 |
48.02 |
45.12 |
45.13 |
-2.49 |
5,298 |
21,643 |
+500 |
May09 |
080916 |
48.21 |
48.21 |
45.52 |
45.54 |
-2.48 |
818 |
11,930 |
-8 |
Jul09 |
080916 |
47.35 |
47.72 |
45.87 |
45.87 |
-2.50 |
474 |
15,972 |
+3 |
Aug09 |
080916 |
49.50 |
49.50 |
46.07 |
46.07 |
-2.50 |
181 |
1,864 |
+75 |
Sep09 |
080916 |
48.00 |
48.00 |
46.17 |
46.17 |
-2.50 |
58 |
1,560 |
+10 |
Oct09 |
080916 |
48.00 |
48.00 |
46.12 |
46.14 |
-2.48 |
15 |
1,554 |
-2 |
Dec09 |
080916 |
48.00 |
48.00 |
46.22 |
46.22 |
-2.49 |
345 |
14,235 |
+125 |
Total Volume and Open Interest |
67,579 |
261,836 |
+2,334 |
Canola(WCE) |
Nov08 |
080916 |
488.0 |
489.0 |
454.5 |
458.4 |
-37.1 |
5,323 |
52,793 |
+343 |
Jan09 |
080916 |
498.0 |
500.0 |
469.3 |
469.3 |
-37.1 |
1,588 |
28,655 |
+1,154 |
Mar09 |
080916 |
507.3 |
509.0 |
479.8 |
479.8 |
-36.6 |
90 |
3,535 |
+39 |
May09 |
080916 |
525.8 |
525.8 |
486.4 |
489.3 |
-36.9 |
31 |
2,345 |
+11 |
Jul09 |
080916 |
522.2 |
528.2 |
493.8 |
496.7 |
-36.9 |
35 |
2,273 |
+24 |
Total Volume and Open Interest |
7,091 |
93,720 |
+1,595 |
Corn(CBOT) |
Dec08 |
080916 |
561.50 |
565.00 |
532.00 |
532.25 |
-29.75 |
155,947 |
577,537 |
+9,676 |
Mar09 |
080916 |
580.00 |
583.00 |
550.25 |
550.25 |
-30.00 |
38,215 |
198,439 |
+1,651 |
May09 |
080916 |
592.50 |
594.50 |
562.00 |
562.00 |
-30.00 |
10,941 |
43,025 |
+1,100 |
Jul09 |
080916 |
600.00 |
601.75 |
570.25 |
570.25 |
-30.00 |
16,957 |
96,809 |
+1,812 |
Sep09 |
080916 |
587.00 |
591.75 |
567.50 |
569.00 |
-28.50 |
1,172 |
18,001 |
+3 |
Dec09 |
080916 |
592.00 |
593.75 |
563.00 |
565.00 |
-27.00 |
17,079 |
108,270 |
+3,367 |
Mar10 |
080916 |
596.00 |
602.50 |
576.50 |
577.00 |
-25.50 |
85 |
5,603 |
+138 |
May10 |
080916 |
582.00 |
608.00 |
582.00 |
582.00 |
-26.00 |
0 |
281 |
+0 |
Jul10 |
080916 |
600.00 |
612.00 |
586.50 |
586.50 |
-25.50 |
41 |
1,818 |
+4 |
Total Volume and Open Interest |
241,495 |
1,083,364 |
+23,156 |
Wheat(CBOT) |
Dec08 |
080916 |
725.00 |
732.00 |
686.00 |
690.00 |
-37.00 |
46,012 |
179,904 |
+3,974 |
Mar09 |
080916 |
749.25 |
753.75 |
709.25 |
712.00 |
-37.00 |
7,388 |
50,943 |
+838 |
May09 |
080916 |
764.50 |
764.50 |
722.25 |
723.25 |
-38.75 |
572 |
6,246 |
+168 |
Jul09 |
080916 |
770.00 |
775.00 |
731.00 |
733.50 |
-38.50 |
1,799 |
38,321 |
+199 |
Sep09 |
080916 |
779.50 |
779.50 |
748.75 |
748.75 |
-38.75 |
47 |
1,666 |
-12 |
Dec09 |
080916 |
810.75 |
811.00 |
765.25 |
768.75 |
-42.25 |
770 |
15,273 |
+196 |
Total Volume and Open Interest |
56,849 |
299,670 |
+6,627 |
Wheat(KCBT) |
Dec08 |
080916 |
762.75 |
768.00 |
731.25 |
734.50 |
-29.00 |
10,829 |
56,087 |
+1,406 |
Mar09 |
080916 |
783.00 |
783.00 |
750.00 |
753.25 |
-28.25 |
1,236 |
13,984 |
-21 |
May09 |
080916 |
781.00 |
781.75 |
752.00 |
753.75 |
-33.75 |
773 |
3,099 |
+26 |
Jul09 |
080916 |
782.50 |
791.50 |
755.00 |
758.50 |
-24.00 |
1,769 |
14,655 |
+450 |
Sep09 |
080916 |
789.00 |
789.00 |
762.75 |
765.50 |
-24.00 |
69 |
1,267 |
+19 |
Dec09 |
080916 |
820.00 |
820.00 |
782.00 |
785.50 |
-24.00 |
121 |
1,731 |
+38 |
Total Volume and Open Interest |
14,811 |
92,482 |
+1,916 |
Wheat(MGE) |
Sep08 |
080912 |
771.50 |
771.50 |
771.50 |
771.50 |
-23.50 |
17 |
15 |
-6 |
Dec08 |
080916 |
788.75 |
790.75 |
754.00 |
754.75 |
-34.50 |
3,053 |
21,039 |
+135 |
Mar09 |
080916 |
805.50 |
805.50 |
769.00 |
771.00 |
-32.25 |
1,103 |
9,912 |
+181 |
May09 |
080916 |
800.75 |
800.75 |
776.75 |
777.75 |
-31.50 |
297 |
3,163 |
+120 |
Jul09 |
080916 |
804.00 |
806.00 |
783.00 |
784.25 |
-30.25 |
113 |
1,042 |
+55 |
Total Volume and Open Interest |
4,765 |
39,213 |
+624 |
Oats(CBOT) |
Dec08 |
080916 |
343.00 |
344.00 |
324.00 |
326.25 |
-13.50 |
687 |
10,190 |
-93 |
Mar09 |
080916 |
357.25 |
357.25 |
342.00 |
344.25 |
-13.00 |
74 |
2,332 |
+42 |
May09 |
080916 |
369.25 |
369.25 |
354.00 |
356.25 |
-13.00 |
43 |
1,082 |
+17 |
Jul09 |
080916 |
380.75 |
380.75 |
367.75 |
367.75 |
-13.00 |
15 |
421 |
+0 |
Total Volume and Open Interest |
863 |
14,869 |
-13 |
Rough Rice(CBOT) |
Sep08 |
080912 |
19.47 |
19.54 |
19.08 |
19.20 |
-0.19 |
169 |
313 |
-130 |
Nov08 |
080916 |
18.99 |
19.02 |
18.53 |
18.53 |
-0.50 |
535 |
7,520 |
+51 |
Jan09 |
080916 |
19.15 |
19.15 |
18.83 |
18.83 |
-0.50 |
164 |
1,157 |
+80 |
Mar09 |
080916 |
19.44 |
19.62 |
19.12 |
19.12 |
-0.50 |
9 |
567 |
+4 |
Total Volume and Open Interest |
725 |
9,740 |
+135 |
Live Cattle(CME) |
Oct08 |
080916 |
103.680 |
103.750 |
102.300 |
102.750 |
-1.000 |
24,094 |
76,983 |
-7,000 |
Dec08 |
080916 |
105.000 |
105.300 |
103.250 |
104.635 |
-0.695 |
25,537 |
109,570 |
+7,528 |
Feb09 |
080916 |
105.650 |
105.680 |
103.250 |
103.730 |
-2.020 |
9,752 |
54,059 |
+1,840 |
Apr09 |
080916 |
105.680 |
105.680 |
102.885 |
103.035 |
-2.645 |
2,770 |
24,832 |
+76 |
Jun09 |
080916 |
102.150 |
102.300 |
100.200 |
100.350 |
-2.400 |
562 |
9,247 |
+286 |
Aug09 |
080916 |
103.250 |
103.500 |
102.400 |
102.635 |
-1.865 |
69 |
2,082 |
+75 |
Total Volume and Open Interest |
62,824 |
278,427 |
+2,835 |
Feeder Cattle(CME) |
Sep08 |
080916 |
109.500 |
109.750 |
108.500 |
108.900 |
-0.800 |
530 |
2,740 |
-194 |
Oct08 |
080916 |
109.300 |
109.400 |
107.450 |
107.680 |
-1.150 |
1,889 |
8,322 |
-387 |
Nov08 |
080916 |
108.500 |
109.100 |
107.250 |
107.600 |
-1.285 |
1,990 |
10,467 |
+260 |
Jan09 |
080916 |
108.300 |
108.300 |
106.600 |
106.800 |
-1.250 |
458 |
3,963 |
+55 |
Mar09 |
080916 |
108.050 |
108.050 |
106.950 |
107.250 |
-0.800 |
43 |
738 |
-3 |
Apr09 |
080916 |
107.750 |
107.750 |
107.500 |
107.500 |
-0.700 |
0 |
403 |
+0 |
May09 |
080916 |
108.850 |
108.850 |
108.000 |
108.200 |
-0.800 |
4 |
520 |
-3 |
Total Volume and Open Interest |
4,917 |
27,161 |
-265 |
Lean Hogs(CME) |
Oct08 |
080916 |
66.250 |
67.750 |
65.800 |
67.475 |
+0.125 |
17,023 |
35,259 |
-5,824 |
Dec08 |
080916 |
65.050 |
66.400 |
64.375 |
66.100 |
-0.450 |
20,315 |
91,197 |
-1,550 |
Feb09 |
080916 |
73.050 |
73.500 |
71.000 |
71.800 |
-1.735 |
4,948 |
37,105 |
-2,612 |
Apr09 |
080916 |
79.500 |
79.500 |
77.000 |
77.100 |
-2.900 |
4,353 |
27,153 |
+609 |
May09 |
080916 |
84.150 |
84.300 |
82.800 |
83.150 |
-2.330 |
27 |
1,002 |
-3 |
Jun09 |
080916 |
87.500 |
87.550 |
85.150 |
85.400 |
-2.700 |
786 |
16,753 |
-202 |
Jul09 |
080916 |
86.100 |
86.700 |
84.200 |
84.250 |
-2.950 |
34 |
1,493 |
+42 |
Aug09 |
080916 |
83.000 |
83.480 |
81.100 |
81.400 |
-2.400 |
26 |
1,180 |
+27 |
Total Volume and Open Interest |
47,519 |
211,631 |
-9,447 |
Class III Milk(CME) |
Sep08 |
080916 |
16.18 |
16.22 |
16.15 |
16.18 |
+0.03 |
54 |
5,493 |
-15 |
Oct08 |
080916 |
16.75 |
16.94 |
16.74 |
16.94 |
+0.12 |
102 |
4,817 |
+9 |
Nov08 |
080916 |
16.40 |
16.46 |
16.36 |
16.38 |
+0.05 |
131 |
4,336 |
+31 |
Dec08 |
080916 |
16.30 |
16.43 |
16.28 |
16.30 |
-0.02 |
105 |
4,578 |
+17 |
Jan09 |
080916 |
16.21 |
16.27 |
16.10 |
16.15 |
-0.04 |
114 |
2,534 |
+79 |
Total Volume and Open Interest |
1,057 |
37,289 |
+410 |
Cocoa(ICE) |
Sep08 |
080915 |
2597 |
2597 |
2597 |
2597 |
+47 |
0 |
1 |
+1 |
Dec08 |
080916 |
2600 |
2600 |
2514 |
2570 |
-37 |
7,912 |
72,990 |
+601 |
Mar09 |
080916 |
2578 |
2585 |
2517 |
2567 |
-41 |
1,410 |
28,668 |
+340 |
May09 |
080916 |
2556 |
2570 |
2526 |
2566 |
-42 |
66 |
10,182 |
-10 |
Jul09 |
080916 |
2544 |
2579 |
2544 |
2565 |
-42 |
10 |
4,958 |
+21 |
Sep09 |
080916 |
2562 |
2572 |
2562 |
2572 |
-43 |
15 |
3,013 |
+44 |
Dec09 |
080916 |
2557 |
2576 |
2557 |
2576 |
-39 |
55 |
6,855 |
+64 |
Total Volume and Open Interest |
9,498 |
130,893 |
+1,157 |
Coffee "C"(ICE) |
Sep08 |
080916 |
134.80 |
134.80 |
129.85 |
129.85 |
-5.40 |
7 |
29 |
-10 |
Dec08 |
080916 |
138.20 |
138.30 |
132.90 |
133.40 |
-5.65 |
14,292 |
90,217 |
+565 |
Mar09 |
080916 |
143.00 |
143.00 |
136.95 |
137.30 |
-5.60 |
2,722 |
20,346 |
-639 |
May09 |
080916 |
144.40 |
144.40 |
139.50 |
139.80 |
-5.65 |
634 |
6,357 |
+509 |
Jul09 |
080916 |
145.25 |
145.25 |
141.95 |
142.20 |
-5.50 |
128 |
2,401 |
+92 |
Sep09 |
080916 |
147.40 |
147.40 |
144.55 |
144.55 |
-5.55 |
106 |
1,769 |
+111 |
Total Volume and Open Interest |
18,007 |
124,530 |
+684 |
Orange Juice(ICE) |
Nov08 |
080916 |
95.00 |
96.60 |
91.55 |
91.85 |
-3.95 |
683 |
19,373 |
+39 |
Jan09 |
080916 |
98.50 |
100.00 |
95.35 |
95.60 |
-3.95 |
104 |
3,612 |
-12 |
Mar09 |
080916 |
102.70 |
103.10 |
99.20 |
99.50 |
-3.80 |
49 |
4,548 |
+20 |
May09 |
080916 |
106.50 |
106.70 |
103.20 |
103.20 |
-3.95 |
45 |
1,223 |
+26 |
Jul09 |
080916 |
110.50 |
110.60 |
106.95 |
106.95 |
-3.85 |
6 |
247 |
+6 |
Sep09 |
080916 |
110.70 |
110.70 |
110.70 |
110.70 |
-3.85 |
0 |
8 |
+0 |
Total Volume and Open Interest |
887 |
29,015 |
+79 |
Sugar #11(ICE) |
Oct08 |
080916 |
11.85 |
12.27 |
11.64 |
12.00 |
-0.14 |
55,148 |
143,278 |
-3,479 |
Mar09 |
080916 |
13.60 |
13.99 |
13.40 |
13.70 |
-0.18 |
67,730 |
328,052 |
+5,012 |
May09 |
080916 |
13.85 |
14.26 |
13.75 |
13.98 |
-0.19 |
5,716 |
94,987 |
+85 |
Jul09 |
080916 |
13.95 |
14.35 |
13.86 |
14.09 |
-0.19 |
4,540 |
92,655 |
+656 |
Oct09 |
080916 |
14.31 |
14.60 |
14.24 |
14.45 |
-0.18 |
2,302 |
66,818 |
-291 |
Total Volume and Open Interest |
138,406 |
808,900 |
+3,441 |
London Cocoa(LCE) |
Dec08 |
080916 |
1488 |
1499 |
1466 |
1496 |
-14 |
8,223 |
89,117 |
-1,315 |
Mar09 |
080916 |
1485 |
1505 |
1475 |
1505 |
-10 |
3,422 |
48,401 |
+736 |
May09 |
080916 |
1478 |
1506 |
1475 |
1505 |
-10 |
705 |
22,839 |
+189 |
Jul09 |
080916 |
1485 |
1509 |
1481 |
1509 |
-10 |
190 |
6,813 |
+34 |
Sep09 |
080916 |
1480 |
1511 |
1480 |
1511 |
-13 |
710 |
6,402 |
+567 |
Dec09 |
080916 |
1498 |
1519 |
1496 |
1519 |
-10 |
223 |
2,254 |
+160 |
Mar10 |
080916 |
1505 |
1525 |
1504 |
1525 |
-10 |
2 |
257 |
+0 |
Total Volume and Open Interest |
4,347 |
193,859 |
+0 |
London Sugar(LCE) |
Dec08 |
080916 |
372.00 |
375.90 |
368.00 |
375.00 |
-4.90 |
3,913 |
24,413 |
-803 |
Mar09 |
080916 |
388.10 |
391.20 |
384.00 |
391.00 |
-3.90 |
1,515 |
20,236 |
-275 |
May09 |
080916 |
395.70 |
395.70 |
389.00 |
395.50 |
-4.00 |
309 |
5,915 |
+48 |
Aug09 |
080916 |
397.90 |
397.90 |
397.90 |
397.90 |
-4.40 |
334 |
5,342 |
-20 |
Oct09 |
080916 |
403.40 |
403.40 |
403.40 |
403.40 |
-3.00 |
53 |
3,025 |
+9 |
Total Volume and Open Interest |
6,124 |
59,799 |
-3,790 |
Cotton(ICE) |
Oct08 |
080916 |
59.74 |
59.74 |
58.10 |
58.32 |
-1.65 |
685 |
3,822 |
-142 |
Dec08 |
080916 |
61.55 |
62.25 |
60.05 |
60.61 |
-1.52 |
19,953 |
145,403 |
+69 |
Mar09 |
080916 |
66.50 |
66.73 |
64.87 |
65.26 |
-1.39 |
2,846 |
41,651 |
+98 |
May09 |
080916 |
68.42 |
68.45 |
66.94 |
67.32 |
-1.43 |
998 |
6,820 |
+93 |
Jul09 |
080916 |
70.42 |
70.42 |
68.44 |
69.40 |
-1.56 |
557 |
11,167 |
+1,315 |
Oct09 |
080916 |
72.34 |
72.34 |
72.34 |
72.34 |
-1.56 |
0 |
114 |
+0 |
Total Volume and Open Interest |
25,417 |
220,037 |
+1,586 |
Lumber(CME) |
Nov08 |
080916 |
218.7 |
219.7 |
213.8 |
219.0 |
-2.7 |
1,073 |
8,549 |
-20 |
Jan09 |
080916 |
236.0 |
243.0 |
235.5 |
242.6 |
+0.1 |
358 |
2,472 |
-17 |
Mar09 |
080916 |
252.0 |
259.7 |
249.3 |
257.8 |
+1.0 |
167 |
681 |
+5 |
May09 |
080916 |
260.3 |
265.0 |
256.0 |
265.0 |
+1.5 |
5 |
113 |
+0 |
Total Volume and Open Interest |
1,607 |
11,830 |
-131 |
Crude Oil(NYM) |
Oct08 |
080916 |
94.23 |
94.32 |
90.51 |
91.15 |
-4.56 |
334,900 |
151,066 |
-8,519 |
Nov08 |
080916 |
94.11 |
94.34 |
90.42 |
91.02 |
-4.67 |
171,391 |
270,145 |
+13,622 |
Dec08 |
080916 |
91.45 |
94.45 |
90.66 |
91.17 |
-4.87 |
95,482 |
192,282 |
+5,269 |
Jan09 |
080916 |
94.61 |
94.61 |
91.11 |
91.40 |
-5.03 |
22,622 |
44,751 |
+1,118 |
Feb09 |
080916 |
94.70 |
94.70 |
91.69 |
91.69 |
-5.14 |
7,621 |
19,616 |
+14 |
Mar09 |
080916 |
94.90 |
95.06 |
91.80 |
91.97 |
-5.22 |
5,743 |
26,644 |
+99 |
Apr09 |
080916 |
93.13 |
94.63 |
92.24 |
92.24 |
-5.27 |
1,671 |
20,484 |
+13 |
May09 |
080916 |
92.49 |
92.49 |
92.49 |
92.49 |
-5.31 |
1,700 |
16,702 |
+288 |
Jun09 |
080916 |
93.37 |
95.40 |
92.50 |
92.73 |
-5.36 |
3,735 |
60,514 |
+572 |
Jul09 |
080916 |
94.14 |
94.28 |
92.90 |
92.97 |
-5.40 |
315 |
19,147 |
+241 |
Aug09 |
080916 |
93.20 |
93.20 |
93.20 |
93.20 |
-5.44 |
114 |
10,372 |
+164 |
Sep09 |
080916 |
93.42 |
93.42 |
93.42 |
93.42 |
-5.47 |
392 |
13,390 |
+31 |
Oct09 |
080916 |
93.63 |
93.63 |
93.63 |
93.63 |
-5.49 |
246 |
7,469 |
-14 |
Nov09 |
080916 |
93.83 |
93.83 |
93.83 |
93.83 |
-5.51 |
200 |
4,798 |
+41 |
Dec09 |
080916 |
97.65 |
97.65 |
93.86 |
94.00 |
-5.52 |
18,959 |
113,360 |
+366 |
Jan10 |
080916 |
94.16 |
94.16 |
94.16 |
94.16 |
-5.52 |
210 |
11,250 |
-65 |
Total Volume and Open Interest |
692,422 |
1,241,172 |
+17,776 |
e-miNY Crude Oil(NYM) |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080916 |
94.250 |
94.300 |
90.500 |
91.150 |
-4.550 |
23,373 |
10,387 |
+407 |
Nov08 |
080916 |
94.000 |
94.200 |
90.450 |
91.025 |
-4.675 |
3,125 |
1,869 |
+271 |
Dec08 |
080916 |
95.925 |
95.925 |
90.800 |
91.175 |
-4.875 |
630 |
1,714 |
+116 |
Jan09 |
080916 |
91.400 |
94.000 |
91.400 |
91.400 |
-5.025 |
11 |
493 |
+3 |
Feb09 |
080916 |
91.700 |
91.700 |
91.700 |
91.700 |
-5.125 |
0 |
3 |
+0 |
Mar09 |
080916 |
91.975 |
91.975 |
91.975 |
91.975 |
-5.225 |
6 |
8 |
+6 |
Apr09 |
080916 |
92.250 |
92.250 |
92.250 |
92.250 |
-5.250 |
|
|
|
May09 |
080916 |
92.500 |
92.500 |
92.500 |
92.500 |
-5.300 |
|
|
|
Jun09 |
080916 |
92.725 |
92.725 |
92.725 |
92.725 |
-5.375 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,146 |
14,565 |
+802 |
Heating Oil(NYM) |
Oct08 |
080916 |
276.40 |
277.28 |
267.12 |
271.97 |
-7.15 |
39,254 |
36,456 |
-1,984 |
Nov08 |
080916 |
277.20 |
278.37 |
268.83 |
273.42 |
-7.25 |
18,454 |
43,717 |
+2,927 |
Dec08 |
080916 |
278.00 |
280.00 |
270.23 |
274.82 |
-7.55 |
12,368 |
25,847 |
+837 |
Jan09 |
080916 |
278.10 |
281.05 |
273.00 |
276.57 |
-8.05 |
5,915 |
22,482 |
+589 |
Feb09 |
080916 |
281.00 |
282.13 |
274.00 |
277.57 |
-8.35 |
1,283 |
8,120 |
+155 |
Mar09 |
080916 |
280.00 |
281.62 |
275.50 |
276.82 |
-8.65 |
862 |
9,307 |
-6 |
Apr09 |
080916 |
272.68 |
278.48 |
272.50 |
274.32 |
-9.05 |
452 |
4,973 |
-45 |
May09 |
080916 |
271.30 |
275.99 |
270.00 |
271.87 |
-9.50 |
646 |
3,762 |
-37 |
Jun09 |
080916 |
274.64 |
274.64 |
269.60 |
270.57 |
-9.70 |
1,944 |
23,482 |
+234 |
Jul09 |
080916 |
271.00 |
273.00 |
269.77 |
271.32 |
-9.75 |
267 |
3,016 |
+112 |
Aug09 |
080916 |
274.70 |
274.70 |
272.77 |
272.77 |
-9.75 |
124 |
1,864 |
+8 |
Sep09 |
080916 |
276.70 |
279.03 |
274.87 |
274.87 |
-9.75 |
107 |
1,888 |
+30 |
Total Volume and Open Interest |
82,003 |
218,298 |
+2,803 |
Gasoline(NYMEX) |
Oct08 |
080916 |
254.50 |
255.80 |
238.40 |
240.08 |
-16.06 |
47,519 |
49,199 |
-1,732 |
Nov08 |
080916 |
240.65 |
242.36 |
226.81 |
228.28 |
-14.16 |
25,629 |
56,588 |
+53 |
Dec08 |
080916 |
231.80 |
234.10 |
223.66 |
225.28 |
-13.36 |
15,403 |
33,114 |
+217 |
Jan09 |
080916 |
230.90 |
235.00 |
225.00 |
226.33 |
-13.56 |
5,663 |
17,044 |
+626 |
Feb09 |
080916 |
235.00 |
235.00 |
227.50 |
228.23 |
-13.56 |
1,352 |
8,452 |
-96 |
Mar09 |
080916 |
235.00 |
236.01 |
229.52 |
230.93 |
-13.56 |
602 |
4,810 |
+259 |
Apr09 |
080916 |
250.00 |
252.50 |
246.98 |
246.98 |
-13.51 |
434 |
9,385 |
-25 |
May09 |
080916 |
250.00 |
251.85 |
248.08 |
248.08 |
-13.51 |
223 |
4,605 |
+43 |
Jun09 |
080916 |
251.69 |
251.69 |
248.18 |
248.18 |
-13.51 |
125 |
5,346 |
+34 |
Jul09 |
080916 |
250.94 |
250.94 |
247.43 |
247.43 |
-13.51 |
11 |
934 |
+0 |
Total Volume and Open Interest |
97,521 |
205,529 |
-276 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080916 |
240.08 |
240.08 |
240.08 |
240.08 |
-16.06 |
|
|
|
Nov08 |
080916 |
228.28 |
228.28 |
228.28 |
228.28 |
-14.16 |
|
|
|
Dec08 |
080916 |
225.28 |
225.28 |
225.28 |
225.28 |
-13.36 |
|
|
|
Jan09 |
080916 |
226.33 |
226.33 |
226.33 |
226.33 |
-13.56 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080916 |
7.310 |
7.520 |
7.135 |
7.279 |
-0.095 |
98,157 |
104,504 |
-5,604 |
Nov08 |
080916 |
7.605 |
7.811 |
7.394 |
7.559 |
-0.097 |
38,064 |
109,358 |
+2,060 |
Dec08 |
080916 |
7.908 |
8.105 |
7.737 |
7.904 |
-0.096 |
15,493 |
62,325 |
+944 |
Jan09 |
080916 |
8.146 |
8.351 |
8.000 |
8.124 |
-0.112 |
13,411 |
85,832 |
+1,660 |
Feb09 |
080916 |
8.169 |
8.310 |
8.010 |
8.151 |
-0.118 |
3,382 |
27,503 |
+184 |
Mar09 |
080916 |
8.050 |
8.160 |
7.900 |
8.028 |
-0.093 |
10,379 |
70,536 |
+669 |
Apr09 |
080916 |
7.800 |
7.910 |
7.713 |
7.838 |
-0.078 |
7,384 |
56,731 |
+697 |
May09 |
080916 |
7.820 |
7.950 |
7.745 |
7.863 |
-0.078 |
1,783 |
48,466 |
+425 |
Jun09 |
080916 |
8.050 |
8.050 |
7.870 |
7.966 |
-0.078 |
647 |
18,591 |
+84 |
Jul09 |
080916 |
8.077 |
8.116 |
7.960 |
8.073 |
-0.079 |
449 |
17,898 |
+95 |
Aug09 |
080916 |
8.125 |
8.210 |
8.060 |
8.153 |
-0.082 |
284 |
18,163 |
+67 |
Sep09 |
080916 |
8.199 |
8.242 |
8.060 |
8.185 |
-0.083 |
387 |
16,012 |
+85 |
Oct09 |
080916 |
8.300 |
8.327 |
8.144 |
8.263 |
-0.083 |
1,567 |
30,586 |
+195 |
Nov09 |
080916 |
8.570 |
8.626 |
8.480 |
8.568 |
-0.093 |
287 |
16,352 |
-10 |
Dec09 |
080916 |
8.910 |
8.966 |
8.850 |
8.918 |
-0.093 |
196 |
26,364 |
+80 |
Jan10 |
080916 |
9.141 |
9.196 |
9.070 |
9.148 |
-0.093 |
464 |
16,530 |
+36 |
Total Volume and Open Interest |
192,920 |
925,998 |
+1,785 |
Brent Crude Oil(ICE) |
Nov08 |
080916 |
91.57 |
92.13 |
88.90 |
89.22 |
-5.02 |
110,925 |
107,431 |
+1,278 |
Dec08 |
080916 |
93.16 |
93.42 |
90.28 |
90.57 |
-5.17 |
58,650 |
112,229 |
+5,896 |
Jan09 |
080916 |
93.05 |
94.50 |
91.44 |
91.62 |
-5.32 |
17,745 |
44,287 |
+2,905 |
Feb09 |
080916 |
94.28 |
95.15 |
92.23 |
92.38 |
-5.45 |
5,200 |
22,939 |
-30 |
Mar09 |
080916 |
94.80 |
95.80 |
92.80 |
92.93 |
-5.55 |
2,509 |
19,687 |
+131 |
Apr09 |
080916 |
95.29 |
96.34 |
93.26 |
93.38 |
-5.61 |
1,310 |
18,111 |
-101 |
May09 |
080916 |
95.70 |
96.77 |
93.59 |
93.75 |
-5.64 |
1,102 |
14,765 |
-493 |
Jun09 |
080916 |
96.70 |
97.30 |
93.90 |
94.08 |
-5.66 |
2,382 |
31,057 |
-143 |
Jul09 |
080916 |
94.45 |
94.45 |
94.45 |
94.45 |
-5.66 |
760 |
9,515 |
+300 |
Aug09 |
080916 |
94.78 |
94.78 |
94.78 |
94.78 |
-5.67 |
254 |
5,321 |
+709 |
Sep09 |
080916 |
95.06 |
95.06 |
95.06 |
95.06 |
-5.63 |
34 |
6,122 |
-17 |
Oct09 |
080916 |
95.32 |
95.32 |
95.32 |
95.32 |
-5.57 |
9 |
3,862 |
-1 |
Nov09 |
080916 |
95.50 |
95.50 |
95.50 |
95.50 |
-5.57 |
101 |
5,493 |
+100 |
Dec09 |
080916 |
97.88 |
98.88 |
95.37 |
95.68 |
-5.56 |
4,810 |
51,698 |
-127 |
Total Volume and Open Interest |
275,017 |
523,064 |
-14,410 |
Gas Oil(ICE) |
Oct08 |
080916 |
883.50 |
895.25 |
867.25 |
882.00 |
-17.00 |
60,776 |
68,588 |
-8,230 |
Nov08 |
080916 |
881.25 |
891.75 |
864.25 |
878.00 |
-18.75 |
46,551 |
55,421 |
+8,749 |
Dec08 |
080916 |
874.00 |
890.75 |
865.75 |
877.25 |
-23.00 |
26,136 |
49,614 |
+3,628 |
Jan09 |
080916 |
880.50 |
894.75 |
870.25 |
880.00 |
-25.75 |
13,247 |
34,275 |
-470 |
Feb09 |
080916 |
889.00 |
896.75 |
877.75 |
882.25 |
-27.75 |
4,933 |
13,210 |
-61 |
Mar09 |
080916 |
891.00 |
899.00 |
880.00 |
884.00 |
-29.25 |
2,353 |
11,960 |
+157 |
Apr09 |
080916 |
891.50 |
899.00 |
881.25 |
884.25 |
-29.75 |
1,268 |
8,395 |
+29 |
May09 |
080916 |
892.25 |
899.00 |
880.50 |
884.25 |
-30.25 |
903 |
9,717 |
+82 |
Jun09 |
080916 |
892.00 |
899.25 |
878.00 |
884.75 |
-30.50 |
2,422 |
27,260 |
+188 |
Jul09 |
080916 |
899.50 |
902.75 |
888.00 |
890.75 |
-31.50 |
486 |
3,575 |
+12 |
Total Volume and Open Interest |
163,294 |
339,957 |
+747 |
Ethanol(CBOT) |
Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
Oct08 |
080916 |
2.145 |
2.150 |
2.132 |
2.140 |
-0.087 |
41 |
260 |
+43 |
Nov08 |
080916 |
2.120 |
2.130 |
2.110 |
2.122 |
-0.078 |
19 |
347 |
+74 |
Dec08 |
080916 |
2.115 |
2.129 |
2.110 |
2.122 |
-0.074 |
16 |
265 |
+67 |
Jan09 |
080916 |
2.150 |
2.150 |
2.120 |
2.123 |
-0.080 |
28 |
300 |
+110 |
Feb09 |
080916 |
2.160 |
2.160 |
2.131 |
2.135 |
-0.069 |
10 |
168 |
+15 |
Mar09 |
080916 |
2.165 |
2.165 |
2.131 |
2.138 |
-0.075 |
12 |
190 |
+12 |
Apr09 |
080916 |
2.130 |
2.131 |
2.130 |
2.131 |
-0.089 |
5 |
223 |
+33 |
Total Volume and Open Interest |
164 |
2,843 |
+494 |
WTI Crude Oil(ICE) |
Oct08 |
080916 |
93.65 |
93.96 |
90.52 |
91.15 |
-4.56 |
59,706 |
53,316 |
-3,529 |
Nov08 |
080916 |
93.57 |
93.85 |
90.42 |
91.02 |
-4.67 |
51,272 |
86,759 |
+3,422 |
Dec08 |
080916 |
93.86 |
94.10 |
90.72 |
91.17 |
-4.87 |
26,649 |
108,832 |
+8,325 |
Jan09 |
080916 |
92.43 |
94.44 |
91.10 |
91.40 |
-5.03 |
6,121 |
20,068 |
+179 |
Feb09 |
080916 |
92.77 |
94.70 |
91.45 |
91.69 |
-5.14 |
1,192 |
10,571 |
+335 |
Mar09 |
080916 |
93.64 |
95.02 |
91.85 |
91.97 |
-5.22 |
641 |
9,634 |
+586 |
Apr09 |
080916 |
92.15 |
95.29 |
92.15 |
92.24 |
-5.27 |
152 |
8,950 |
+97 |
May09 |
080916 |
92.44 |
95.52 |
92.44 |
92.49 |
-5.31 |
258 |
5,753 |
-5 |
Jun09 |
080916 |
94.70 |
95.77 |
92.58 |
92.73 |
-5.36 |
1,533 |
25,782 |
-152 |
Jul09 |
080916 |
92.97 |
92.97 |
92.97 |
92.97 |
-5.40 |
0 |
2,525 |
-3 |
Aug09 |
080916 |
93.20 |
93.20 |
93.20 |
93.20 |
-5.44 |
0 |
1,892 |
-39 |
Sep09 |
080916 |
93.42 |
93.42 |
93.42 |
93.42 |
-5.47 |
0 |
5,586 |
+0 |
Oct09 |
080916 |
93.63 |
93.63 |
93.63 |
93.63 |
-5.49 |
0 |
1,318 |
+0 |
Nov09 |
080916 |
93.83 |
93.83 |
93.83 |
93.83 |
-5.51 |
0 |
4,528 |
+0 |
Dec09 |
080916 |
95.65 |
97.00 |
93.84 |
94.00 |
-5.52 |
3,834 |
69,890 |
-115 |
Jan10 |
080916 |
94.16 |
94.16 |
94.16 |
94.16 |
-5.52 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
152,021 |
539,126 |
+10,660 |
US Dollar Index(ICE) |
Dec08 |
080916 |
79.200 |
79.950 |
78.825 |
79.530 |
+0.135 |
14,057 |
51,888 |
+3,432 |
Mar09 |
080916 |
79.285 |
80.060 |
79.285 |
79.950 |
+0.140 |
144 |
2,055 |
+8 |
Jun09 |
080916 |
80.280 |
80.280 |
80.280 |
80.280 |
+0.140 |
0 |
53 |
+0 |
Total Volume and Open Interest |
14,201 |
53,996 |
-36,332 |
Australian Dollar(CME) |
Sep08 |
080915 |
81.89 |
82.60 |
80.14 |
80.98 |
-1.20 |
15,284 |
52,445 |
-5,391 |
Dec08 |
080916 |
79.68 |
79.70 |
77.69 |
78.92 |
-0.63 |
64,097 |
52,336 |
+1,098 |
Mar09 |
080916 |
78.18 |
78.81 |
77.18 |
78.18 |
-0.63 |
0 |
737 |
+0 |
Total Volume and Open Interest |
64,097 |
53,095 |
-51,347 |
British Pound(CME) |
Sep08 |
080915 |
179.85 |
181.25 |
177.69 |
179.26 |
-0.10 |
35,583 |
48,709 |
-11,504 |
Dec08 |
080916 |
178.70 |
178.84 |
176.15 |
177.48 |
-0.37 |
112,095 |
103,492 |
+943 |
Mar09 |
080916 |
177.32 |
177.49 |
175.28 |
176.40 |
-0.37 |
65 |
1,152 |
-7 |
Total Volume and Open Interest |
112,165 |
105,651 |
-47,770 |
Canadian Dollar(CME) |
Sep08 |
080916 |
93.43 |
93.59 |
93.00 |
93.19 |
-0.36 |
4,268 |
49,662 |
-2,647 |
Dec08 |
080916 |
93.39 |
93.62 |
92.92 |
93.53 |
+0.10 |
47,843 |
87,757 |
-1,178 |
Mar09 |
080916 |
93.50 |
93.50 |
92.88 |
93.46 |
+0.10 |
24 |
1,770 |
+17 |
Jun09 |
080916 |
93.39 |
93.39 |
92.84 |
93.39 |
+0.10 |
7 |
1,504 |
+6 |
Total Volume and Open Interest |
52,143 |
144,313 |
-3,801 |
Japanese Yen(CME) |
Sep08 |
080915 |
94.09 |
95.67 |
92.74 |
94.51 |
+1.77 |
45,696 |
81,862 |
-11,511 |
Dec08 |
080916 |
96.21 |
97.17 |
94.52 |
95.09 |
+0.13 |
208,207 |
122,018 |
+15,117 |
Mar09 |
080916 |
96.59 |
97.59 |
95.23 |
95.58 |
+0.13 |
10 |
907 |
+5 |
Total Volume and Open Interest |
208,217 |
126,335 |
-66,740 |
Swiss Franc(CME) |
Sep08 |
080915 |
89.34 |
90.41 |
88.35 |
89.36 |
+1.01 |
13,110 |
41,205 |
-3,928 |
Dec08 |
080916 |
89.83 |
90.66 |
89.04 |
89.39 |
-0.09 |
96,539 |
40,040 |
-968 |
Mar09 |
080916 |
90.28 |
90.69 |
89.24 |
89.47 |
-0.09 |
8 |
299 |
-1 |
Total Volume and Open Interest |
96,547 |
40,635 |
-42,174 |
EuroFX(CME) |
Sep08 |
080915 |
142.94 |
144.83 |
140.86 |
142.22 |
+0.08 |
78,639 |
62,189 |
-24,426 |
Dec08 |
080916 |
142.11 |
142.28 |
140.10 |
141.09 |
-0.23 |
357,160 |
137,302 |
+7,578 |
Mar09 |
080916 |
141.38 |
141.46 |
139.70 |
140.37 |
-0.20 |
99 |
712 |
+5 |
Total Volume and Open Interest |
357,260 |
138,506 |
-54,605 |
Mexican Peso(CME) |
Sep08 |
080915 |
936.8 |
944.8 |
919.8 |
931.0 |
-13.8 |
12,825 |
34,614 |
-5,500 |
Oct08 |
080916 |
928.8 |
928.8 |
926.5 |
928.8 |
+2.2 |
|
|
|
Total Volume and Open Interest |
27,519 |
49,923 |
-33,692 |
Brazilian Real(CME) |
Oct08 |
080916 |
547.50 |
550.50 |
547.50 |
547.50 |
-3.00 |
0 |
2 |
+0 |
Nov08 |
080916 |
542.80 |
547.60 |
542.80 |
542.80 |
-4.80 |
|
|
|
Dec08 |
080916 |
538.50 |
538.80 |
530.00 |
538.50 |
-4.10 |
14 |
3,847 |
-17 |
Jan09 |
080916 |
534.30 |
537.40 |
534.30 |
534.30 |
-3.10 |
|
|
|
Total Volume and Open Interest |
14 |
4,396 |
-17 |
30-Year T-Bonds(CBOT) |
Sep08 |
080916 |
123~170 |
124~240 |
121~210 |
122~180 |
+0~120 |
10,105 |
28,657 |
-1,743 |
Dec08 |
080916 |
122~190 |
123~280 |
120~240 |
121~200 |
+0~100 |
413,473 |
903,323 |
+14,845 |
Mar09 |
080916 |
121~080 |
122~200 |
120~010 |
120~200 |
+0~070 |
89 |
1,252 |
+47 |
Total Volume and Open Interest |
423,667 |
933,253 |
+13,149 |
10-Year T-Notes(CBOT) |
Sep08 |
080916 |
119~125 |
120~165 |
118~200 |
118~315 |
-0~060 |
33,154 |
37,606 |
-2,153 |
Dec08 |
080916 |
118~195 |
119~115 |
117~065 |
117~225 |
-0~105 |
1,210,205 |
1,641,648 |
-41,672 |
Mar09 |
080916 |
117~150 |
117~300 |
116~195 |
116~195 |
-0~105 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,243,359 |
1,679,258 |
-43,825 |
5-Year T-Notes(CBOT) |
Sep08 |
080916 |
115~004 |
115~004 |
114~033 |
114~033 |
-0~043 |
10,354 |
0 |
+0 |
Dec08 |
080916 |
114~070 |
114~098 |
113~064 |
113~070 |
-0~059 |
877,215 |
0 |
+0 |
Mar09 |
080916 |
112~119 |
113~050 |
112~119 |
112~119 |
-0~059 |
|
|
|
Total Volume and Open Interest |
986,150 |
1,521,490 |
+19,562 |
2 Year T-Notes(CBOT) |
Sep08 |
080916 |
107~074 |
107~105 |
107~023 |
107~023 |
-0~037 |
3,389 |
35,412 |
-2,410 |
Dec08 |
080916 |
107~053 |
107~090 |
106~109 |
106~124 |
-0~045 |
500,263 |
768,835 |
-16,353 |
Mar09 |
080916 |
106~124 |
107~041 |
106~124 |
106~124 |
-0~045 |
|
|
|
Total Volume and Open Interest |
503,652 |
804,247 |
-18,763 |
Eurodollars(CME) |
Dec08 |
080916 |
97.395 |
97.410 |
96.965 |
97.085 |
-0.275 |
572,290 |
1,641,144 |
+10,758 |
Mar09 |
080916 |
97.690 |
97.760 |
97.315 |
97.445 |
-0.195 |
664,892 |
1,508,479 |
-2,122 |
Jun09 |
080916 |
97.635 |
97.785 |
97.320 |
97.435 |
-0.170 |
639,277 |
1,192,971 |
-25,922 |
Sep09 |
080916 |
97.535 |
97.705 |
97.245 |
97.340 |
-0.125 |
620,840 |
1,020,265 |
+31,736 |
Dec09 |
080916 |
97.235 |
97.385 |
96.945 |
97.030 |
-0.120 |
543,154 |
867,155 |
+1,777 |
Mar10 |
080916 |
97.010 |
97.155 |
96.735 |
96.830 |
-0.100 |
330,272 |
544,521 |
-16,316 |
Jun10 |
080916 |
96.725 |
96.865 |
96.455 |
96.565 |
-0.090 |
275,564 |
290,632 |
+8,005 |
Sep10 |
080916 |
96.485 |
96.620 |
96.220 |
96.335 |
-0.085 |
231,366 |
243,757 |
+4,758 |
Dec10 |
080916 |
96.260 |
96.400 |
96.005 |
96.125 |
-0.080 |
132,441 |
214,045 |
+6,668 |
Mar11 |
080916 |
96.140 |
96.280 |
95.905 |
96.020 |
-0.080 |
91,104 |
170,133 |
+8,389 |
Jun11 |
080916 |
96.050 |
96.190 |
95.820 |
95.940 |
-0.075 |
81,675 |
160,908 |
+6,198 |
Sep11 |
080916 |
95.990 |
96.135 |
95.830 |
95.895 |
-0.065 |
60,554 |
127,609 |
+2,386 |
Dec11 |
080916 |
95.930 |
96.085 |
95.735 |
95.835 |
-0.060 |
25,643 |
111,784 |
+1,791 |
Mar12 |
080916 |
95.900 |
96.060 |
95.705 |
95.805 |
-0.055 |
17,751 |
111,003 |
+1,825 |
Jun12 |
080916 |
95.900 |
96.000 |
95.645 |
95.750 |
-0.050 |
16,519 |
79,739 |
+1,348 |
Sep12 |
080916 |
95.850 |
95.960 |
95.595 |
95.710 |
-0.045 |
17,997 |
59,856 |
+1,539 |
Dec12 |
080916 |
95.870 |
95.900 |
95.530 |
95.655 |
-0.040 |
14,630 |
63,867 |
-5,007 |
Mar13 |
080916 |
95.750 |
95.855 |
95.515 |
95.620 |
-0.040 |
16,809 |
44,182 |
-6,550 |
Total Volume and Open Interest |
4,422,501 |
8,691,279 |
+56,348 |
30 Day Federal Funds(CBOT) |
Sep08 |
080916 |
98.100 |
98.173 |
98.025 |
98.052 |
-0.028 |
47,478 |
77,814 |
+3,195 |
Oct08 |
080916 |
98.180 |
98.325 |
98.065 |
98.080 |
-0.090 |
66,407 |
124,514 |
+1,493 |
Nov08 |
080916 |
98.220 |
98.395 |
98.100 |
98.155 |
-0.065 |
78,950 |
144,350 |
-19,589 |
Dec08 |
080916 |
98.310 |
98.425 |
98.145 |
98.190 |
-0.100 |
27,632 |
89,863 |
-3,199 |
Jan09 |
080916 |
98.375 |
98.445 |
98.145 |
98.210 |
-0.115 |
13,158 |
54,092 |
+379 |
Feb09 |
080916 |
98.410 |
98.490 |
98.165 |
98.230 |
-0.145 |
27,932 |
69,162 |
+2,224 |
Total Volume and Open Interest |
283,631 |
604,966 |
-21,892 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080916 |
98.100 |
98.173 |
98.025 |
98.052 |
-0.043 |
47,478 |
77,814 |
+3,196 |
Oct08 |
080916 |
98.180 |
98.325 |
98.065 |
98.080 |
-0.120 |
64,397 |
124,503 |
+1,415 |
Nov08 |
080916 |
98.220 |
98.395 |
98.100 |
98.155 |
-0.110 |
78,043 |
144,270 |
-20,756 |
Dec08 |
080916 |
98.310 |
98.425 |
98.145 |
98.190 |
-0.140 |
27,150 |
89,851 |
-3,302 |
Jan09 |
080916 |
98.375 |
98.445 |
98.145 |
98.210 |
-0.160 |
13,158 |
54,092 |
+379 |
Feb09 |
080916 |
98.410 |
98.490 |
98.165 |
98.230 |
-0.210 |
27,748 |
69,144 |
+2,218 |
Total Volume and Open Interest |
280,023 |
597,880 |
-23,958 |
3-Mth Euro-Yen(CME) |
Dec08 |
080916 |
99.170 |
99.240 |
99.170 |
99.205 |
+0.040 |
0 |
3,048 |
-20 |
Mar09 |
080916 |
99.250 |
99.265 |
99.250 |
99.250 |
+0.045 |
0 |
2,322 |
+0 |
Jun09 |
080916 |
99.220 |
99.220 |
99.220 |
99.220 |
+0.045 |
0 |
486 |
+0 |
Sep09 |
080916 |
99.165 |
99.165 |
99.165 |
99.165 |
+0.045 |
0 |
510 |
+0 |
Dec09 |
080916 |
99.080 |
99.080 |
99.080 |
99.080 |
+0.030 |
0 |
100 |
+99 |
Mar10 |
080916 |
99.000 |
99.000 |
99.000 |
99.000 |
+0.060 |
|
|
|
Jun10 |
080916 |
98.950 |
98.950 |
98.950 |
98.950 |
+0.060 |
|
|
|
Sep10 |
080916 |
98.905 |
98.905 |
98.905 |
98.905 |
+0.060 |
|
|
|
Dec10 |
080916 |
98.935 |
98.935 |
98.935 |
98.935 |
-0.015 |
|
|
|
Mar11 |
080916 |
98.935 |
98.935 |
98.935 |
98.935 |
-0.015 |
|
|
|
Total Volume and Open Interest |
0 |
6,466 |
-7,148 |
3-Mth Euro-Yen(SGX) |
Dec08 |
080916 |
99.22 |
99.26 |
99.20 |
99.21 |
-0.01 |
1 |
19,510 |
-208 |
Mar09 |
080916 |
99.28 |
99.33 |
99.25 |
99.25 |
-0.01 |
1 |
10,955 |
-40 |
Jun09 |
080916 |
99.29 |
99.35 |
99.22 |
99.22 |
-0.01 |
0 |
5,513 |
+0 |
Sep09 |
080916 |
99.17 |
99.32 |
99.17 |
99.17 |
-0.01 |
0 |
1,989 |
+0 |
Dec09 |
080916 |
99.04 |
99.19 |
99.04 |
99.04 |
-0.01 |
100 |
582 |
+57 |
Mar10 |
080916 |
98.93 |
98.93 |
98.93 |
98.93 |
-0.01 |
0 |
450 |
+0 |
Jun10 |
080916 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.01 |
0 |
500 |
+0 |
Sep10 |
080916 |
98.84 |
98.84 |
98.84 |
98.84 |
-0.02 |
0 |
252 |
+0 |
Total Volume and Open Interest |
102 |
43,661 |
-22,573 |
Japanese Gov't Bonds(SGX) |
Dec08 |
080916 |
138.50 |
140.60 |
138.50 |
139.42 |
+2.18 |
1,556 |
16,245 |
-708 |
Mar09 |
080916 |
139.42 |
139.42 |
139.42 |
139.42 |
+2.18 |
|
|
|
Jun09 |
080916 |
139.42 |
139.42 |
139.42 |
139.42 |
+2.18 |
|
|
|
Total Volume and Open Interest |
1,556 |
16,245 |
-708 |
Euro-Bund(EUREX) |
Dec08 |
080916 |
115.62 |
116.13 |
114.90 |
115.43 |
+0.54 |
1,332,367 |
1,186,870 |
+9,689 |
Mar09 |
080916 |
116.06 |
116.46 |
115.42 |
115.91 |
+0.53 |
34 |
31 |
+4 |
Jun09 |
080916 |
116.35 |
116.35 |
116.35 |
116.35 |
+0.54 |
|
|
|
Total Volume and Open Interest |
1,332,401 |
1,186,901 |
+9,693 |
Euro-Bobl(EUREX) |
Dec08 |
080916 |
109.95 |
110.29 |
109.30 |
109.79 |
+0.05 |
792,445 |
982,156 |
+50,949 |
Mar09 |
080916 |
110.09 |
110.09 |
110.09 |
110.09 |
+0.05 |
|
|
|
Jun09 |
080916 |
110.30 |
110.30 |
110.30 |
110.30 |
+0.05 |
|
|
|
Total Volume and Open Interest |
792,445 |
982,156 |
+50,949 |
3-Mth Euribor(EUREX) |
Sep08 |
080915 |
95.040 |
95.040 |
95.035 |
95.035 |
unch |
2,385 |
23,488 |
-827 |
Dec08 |
080916 |
95.015 |
95.045 |
94.980 |
95.020 |
+0.020 |
6,984 |
19,025 |
+2,486 |
Mar09 |
080916 |
95.410 |
95.450 |
95.360 |
95.370 |
-0.005 |
1,664 |
5,843 |
+539 |
Total Volume and Open Interest |
10,120 |
32,948 |
-20,458 |
Long Gilt(LIFFE) |
Sep08 |
080916 |
110~12 |
110~29 |
110~02 |
110~02 |
+0~12 |
245 |
21,827 |
-230 |
Dec08 |
080916 |
112~10 |
113~10 |
112~10 |
112~13 |
+0~13 |
118,947 |
310,055 |
-6,596 |
Total Volume and Open Interest |
119,192 |
331,882 |
-6,826 |
3-Mth Short Sterling(LIFFE) |
Sep08 |
080916 |
94.31 |
94.31 |
94.19 |
94.21 |
-0.09 |
94,638 |
333,039 |
-21,996 |
Dec08 |
080916 |
94.49 |
94.49 |
94.37 |
94.42 |
-0.05 |
85,680 |
497,529 |
+17,185 |
Mar09 |
080916 |
95.10 |
95.19 |
95.04 |
95.07 |
+0.02 |
102,191 |
501,670 |
-4,430 |
Jun09 |
080916 |
95.29 |
95.38 |
95.24 |
95.29 |
+0.03 |
73,316 |
344,480 |
-10,727 |
Sep09 |
080916 |
95.39 |
95.47 |
95.31 |
95.38 |
+0.04 |
110,320 |
291,687 |
-2,238 |
Dec09 |
080916 |
95.26 |
95.33 |
95.18 |
95.22 |
-0.01 |
48,405 |
262,003 |
-836 |
Total Volume and Open Interest |
552,041 |
2,591,672 |
-25,630 |
3-Mth Euribor(LIFFE) |
Dec08 |
080916 |
95.020 |
95.060 |
94.925 |
95.020 |
+0.025 |
315,717 |
764,035 |
+9,106 |
Mar09 |
080916 |
95.395 |
95.480 |
95.310 |
95.370 |
+0.005 |
282,674 |
561,495 |
-5,932 |
Jun09 |
080916 |
95.680 |
95.750 |
95.530 |
95.590 |
-0.020 |
231,325 |
419,573 |
-19,037 |
Total Volume and Open Interest |
1,537,377 |
3,232,077 |
-634,861 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080911 |
92.78 |
92.81 |
92.70 |
92.79 |
unch |
21,793 |
1,500 |
-254,833 |
Dec08 |
080916 |
93.29 |
93.43 |
93.25 |
93.36 |
+0.05 |
44,327 |
585,178 |
+14,494 |
Mar09 |
080916 |
93.68 |
93.79 |
93.60 |
93.67 |
unch |
24,867 |
246,877 |
+7,553 |
Jun09 |
080916 |
93.81 |
93.93 |
93.76 |
93.82 |
-0.01 |
16,220 |
155,730 |
+1,715 |
Sep09 |
080916 |
93.89 |
94.00 |
93.81 |
93.88 |
-0.01 |
9,506 |
94,476 |
+4,148 |
Dec09 |
080916 |
93.90 |
94.00 |
93.82 |
93.88 |
-0.02 |
6,004 |
63,335 |
+2,463 |
Mar10 |
080916 |
93.86 |
93.98 |
93.86 |
93.88 |
-0.01 |
3,806 |
25,666 |
+2,095 |
Jun10 |
080916 |
93.91 |
93.95 |
93.87 |
93.87 |
-0.01 |
892 |
17,049 |
+182 |
Sep10 |
080916 |
93.88 |
93.93 |
93.84 |
93.84 |
unch |
540 |
6,166 |
+240 |
Dec10 |
080916 |
93.87 |
93.87 |
93.80 |
93.80 |
-0.01 |
85 |
2,488 |
+65 |
Total Volume and Open Interest |
106,367 |
1,198,598 |
+32,993 |
10-Year Aus T-Bonds(SFE) |
Dec08 |
080916 |
94.50 |
94.60 |
94.37 |
94.59 |
+0.09 |
48,198 |
419,975 |
+20,352 |
Mar09 |
080916 |
94.45 |
94.45 |
94.45 |
94.45 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Dec08 |
080916 |
94.74 |
94.86 |
94.60 |
94.80 |
+0.07 |
121,229 |
577,608 |
+36,824 |
Mar09 |
080916 |
94.57 |
94.57 |
94.57 |
94.57 |
|
|
|
|
Gold(CMX) |
Oct08 |
080916 |
788.0 |
790.3 |
772.5 |
777.1 |
-6.7 |
6,285 |
28,972 |
+928 |
Dec08 |
080916 |
791.3 |
794.0 |
775.2 |
780.5 |
-6.5 |
169,090 |
246,138 |
+7,247 |
Feb09 |
080916 |
787.6 |
796.7 |
778.9 |
784.0 |
-6.5 |
2,636 |
24,372 |
-250 |
Apr09 |
080916 |
794.0 |
794.0 |
786.0 |
786.9 |
-6.6 |
302 |
17,371 |
+167 |
Jun09 |
080916 |
788.2 |
802.5 |
786.0 |
789.8 |
-6.7 |
647 |
21,953 |
+36 |
Aug09 |
080916 |
792.7 |
792.7 |
792.7 |
792.7 |
-7.0 |
647 |
15,058 |
+107 |
Oct09 |
080916 |
795.5 |
795.5 |
795.5 |
795.5 |
-7.3 |
129 |
4,510 |
+25 |
Dec09 |
080916 |
800.0 |
807.7 |
796.4 |
798.5 |
-7.4 |
416 |
14,232 |
+52 |
Feb10 |
080916 |
801.8 |
801.8 |
801.8 |
801.8 |
-7.6 |
0 |
402 |
+0 |
Apr10 |
080916 |
805.1 |
805.1 |
805.1 |
805.1 |
-7.8 |
0 |
35 |
+0 |
Jun10 |
080916 |
808.4 |
808.4 |
808.4 |
808.4 |
-8.1 |
100 |
3,983 |
+20 |
Total Volume and Open Interest |
180,457 |
398,386 |
+8,477 |
Silver(CMX) |
Sep08 |
080916 |
1104.5 |
1104.5 |
1046.2 |
1046.2 |
-61.3 |
44 |
382 |
-25 |
Dec08 |
080916 |
1119.0 |
1123.5 |
1044.0 |
1051.7 |
-61.8 |
31,326 |
73,576 |
-968 |
Mar09 |
080916 |
1120.5 |
1126.5 |
1059.1 |
1059.1 |
-62.4 |
998 |
12,140 |
+250 |
May09 |
080916 |
1115.0 |
1115.0 |
1061.0 |
1063.6 |
-62.7 |
25 |
5,444 |
-22 |
Jul09 |
080916 |
1078.0 |
1084.5 |
1068.1 |
1068.1 |
-63.0 |
106 |
6,146 |
-11 |
Sep09 |
080916 |
1081.0 |
1087.5 |
1072.3 |
1072.3 |
-63.6 |
19 |
1,960 |
+9 |
Dec09 |
080916 |
1100.0 |
1130.0 |
1070.0 |
1079.5 |
-64.0 |
260 |
5,732 |
-82 |
Total Volume and Open Interest |
32,924 |
113,968 |
-830 |
Platinum(NYMEX) |
Oct08 |
080916 |
1175.0 |
1175.0 |
1056.1 |
1068.5 |
-107.7 |
1,558 |
9,248 |
-307 |
Jan09 |
080916 |
1150.3 |
1152.5 |
1065.6 |
1076.2 |
-107.0 |
150 |
4,036 |
+37 |
Apr09 |
080916 |
1130.0 |
1130.0 |
1080.8 |
1080.8 |
-107.0 |
5 |
69 |
-2 |
Total Volume and Open Interest |
1,713 |
13,353 |
-272 |
Palladium(NYMEX) |
Sep08 |
080916 |
226.35 |
226.35 |
224.00 |
224.00 |
-12.00 |
7 |
47 |
+5 |
Dec08 |
080916 |
235.00 |
235.00 |
222.00 |
226.00 |
-12.00 |
675 |
14,334 |
+34 |
Mar09 |
080916 |
225.20 |
228.15 |
225.20 |
227.00 |
-12.00 |
3 |
212 |
+2 |
Total Volume and Open Interest |
685 |
14,593 |
+41 |
Copper(CMX) |
Sep08 |
080916 |
309.70 |
315.60 |
309.00 |
311.30 |
-7.10 |
465 |
1,935 |
-139 |
Dec08 |
080916 |
310.70 |
311.95 |
302.00 |
308.90 |
-4.75 |
16,904 |
48,797 |
-1,520 |
Mar09 |
080916 |
307.10 |
312.45 |
303.70 |
309.60 |
-4.80 |
2,625 |
13,752 |
+985 |
May09 |
080916 |
310.00 |
310.00 |
304.70 |
308.90 |
-5.00 |
45 |
1,354 |
+6 |
Jul09 |
080916 |
310.00 |
310.00 |
305.40 |
308.20 |
-5.20 |
13 |
938 |
+11 |
Total Volume and Open Interest |
20,813 |
78,129 |
-419 |
DJIA Index(CBOT) |
Sep08 |
080916 |
10953 |
11090 |
10750 |
11052 |
+93 |
8,411 |
34,024 |
-1,632 |
Dec08 |
080916 |
10944 |
11085 |
10730 |
11045 |
+96 |
9,091 |
19,913 |
+3,329 |
Mar09 |
080916 |
11044 |
11044 |
10936 |
11044 |
+108 |
0 |
3 |
+0 |
Jun09 |
080916 |
11057 |
11057 |
10959 |
11057 |
+98 |
|
|
|
Total Volume and Open Interest |
17,502 |
53,940 |
+1,697 |
E-mini DJIA Index(CBOT) |
Sep08 |
080916 |
10967 |
11094 |
10738 |
11052 |
+93 |
74,071 |
85,580 |
-3,349 |
Dec08 |
080916 |
10941 |
11088 |
10725 |
11045 |
+96 |
359,710 |
53,846 |
+17,288 |
Mar09 |
080916 |
10900 |
11044 |
10750 |
11044 |
+108 |
51 |
67 |
+26 |
Jun09 |
080916 |
11057 |
11057 |
11057 |
11057 |
+98 |
0 |
2 |
+0 |
Total Volume and Open Interest |
433,832 |
139,495 |
+13,965 |
S & P 500(CME) |
Sep08 |
080916 |
1166.50 |
1218.50 |
1166.50 |
1214.30 |
+19.40 |
94,949 |
251,156 |
-29,968 |
Dec08 |
080916 |
1195.30 |
1221.00 |
1163.10 |
1216.20 |
+20.10 |
128,304 |
398,549 |
+55,405 |
Mar09 |
080916 |
1178.00 |
1221.00 |
1174.90 |
1217.70 |
+20.80 |
92 |
2,472 |
+3 |
Jun09 |
080916 |
1218.70 |
1221.50 |
1175.50 |
1218.70 |
+21.20 |
503 |
2,631 |
+200 |
Total Volume and Open Interest |
224,351 |
655,614 |
+26,140 |
S & P 500 E-Mini(Globex) |
Sep08 |
080916 |
1196.75 |
1219.00 |
1161.75 |
1214.25 |
+19.25 |
1,197,521 |
1,498,229 |
-208,145 |
Dec08 |
080916 |
1195.50 |
1221.00 |
1163.00 |
1216.25 |
+20.25 |
3,993,598 |
1,547,367 |
+449,443 |
Total Volume and Open Interest |
5,191,192 |
3,050,694 |
+241,342 |
NASDAQ 100(CME) |
Sep08 |
080916 |
1685.50 |
1738.00 |
1685.00 |
1726.30 |
+10.80 |
6,955 |
24,167 |
-997 |
Dec08 |
080916 |
1721.30 |
1748.00 |
1690.50 |
1733.00 |
+11.70 |
8,909 |
10,323 |
+3,526 |
Mar09 |
080916 |
1740.50 |
1740.50 |
1735.80 |
1740.50 |
+11.70 |
143 |
19 |
+6 |
Total Volume and Open Interest |
16,007 |
34,514 |
+2,535 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080916 |
1721.00 |
1740.80 |
1684.00 |
1726.30 |
+10.80 |
103,606 |
243,164 |
-27,002 |
Dec08 |
080916 |
1721.00 |
1748.30 |
1690.00 |
1733.00 |
+11.70 |
526,445 |
162,250 |
+29,101 |
Total Volume and Open Interest |
630,051 |
405,416 |
+2,099 |
S & P Midcap 400(CME) |
Sep08 |
080916 |
765.50 |
775.10 |
765.50 |
775.10 |
+18.35 |
1,344 |
6,594 |
-1,024 |
Dec08 |
080916 |
743.00 |
776.10 |
738.50 |
776.10 |
+19.00 |
1,351 |
2,199 |
+88 |
Mar09 |
080916 |
783.40 |
783.40 |
777.40 |
783.40 |
+19.00 |
|
|
|
Total Volume and Open Interest |
2,695 |
8,793 |
-936 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080916 |
693.00 |
714.70 |
676.20 |
713.90 |
+21.80 |
103,173 |
500,011 |
-8,473 |
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 |
080916 |
11575 |
11760 |
11360 |
11760 |
+30 |
21,285 |
53,586 |
+6,277 |
Mar09 |
080916 |
11755 |
11755 |
11725 |
11755 |
+30 |
|
|
|
Total Volume and Open Interest |
21,285 |
53,586 |
+6,277 |
Nikkei 225(SGX) |
Dec08 |
080916 |
11695 |
11695 |
11485 |
11600 |
-575 |
98,087 |
178,133 |
-1,267 |
Mar09 |
080916 |
11630 |
11650 |
11505 |
11555 |
-610 |
38 |
13 |
+11 |
Jun09 |
080916 |
11480 |
11480 |
11480 |
11480 |
-610 |
0 |
168 |
+0 |
Total Volume and Open Interest |
98,125 |
178,720 |
-1,256 |
CAC 40(EURONEXT) |
Sep08 |
080916 |
4093.5 |
4163.0 |
4030.0 |
4091.0 |
-80.0 |
297,022 |
690,698 |
-6,932 |
Oct08 |
080916 |
4107.0 |
4174.0 |
4043.0 |
4104.5 |
-79.5 |
86,821 |
126,752 |
+75,626 |
Nov08 |
080916 |
4100.0 |
4128.5 |
4100.0 |
4107.0 |
-80.0 |
48 |
64 |
+33 |
Total Volume and Open Interest |
395,573 |
830,634 |
+79,602 |
Hang Seng Index(HKFE) |
Sep08 |
080916 |
18496 |
18545 |
18008 |
18225 |
-1080 |
72,912 |
116,983 |
-1,283 |
Oct08 |
080916 |
18500 |
18550 |
18020 |
18234 |
-1096 |
906 |
856 |
+62 |
Total Volume and Open Interest |
73,935 |
118,942 |
-1,207 |
DAX(EUREX) |
Sep08 |
080916 |
5936.0 |
6034.0 |
5860.0 |
5949.5 |
-100.0 |
307,023 |
180,171 |
-51,688 |
Dec08 |
080916 |
5981.5 |
6098.0 |
5925.0 |
6014.0 |
-100.5 |
27,644 |
42,134 |
+10,834 |
Mar09 |
080916 |
6148.0 |
6166.5 |
5993.5 |
6081.0 |
-102.0 |
5,994 |
8,328 |
+186 |
Total Volume and Open Interest |
340,661 |
230,633 |
-40,668 |
FT-SE 100(EURONEXT) |
Sep08 |
080916 |
5115.00 |
5145.00 |
4959.50 |
5011.50 |
-197.00 |
317,208 |
456,019 |
-53,302 |
Dec08 |
080916 |
5115.50 |
5172.50 |
4995.00 |
5041.50 |
-195.50 |
125,487 |
124,928 |
+66,045 |
Mar09 |
080916 |
5150.50 |
5150.50 |
5034.50 |
5034.50 |
-197.00 |
13 |
4,311 |
+8 |
Total Volume and Open Interest |
442,708 |
585,283 |
+12,751 |
SPI 200(SFE) |
Sep08 |
080916 |
4818.0 |
4841.0 |
4683.0 |
4749.0 |
-78.0 |
132,209 |
316,347 |
+16,553 |
Dec08 |
080916 |
4864.0 |
4884.0 |
4728.0 |
4795.0 |
-79.0 |
105,068 |
168,588 |
+94,333 |
Mar09 |
080916 |
4803.0 |
4806.0 |
4731.0 |
4788.0 |
-82.0 |
30 |
1,469 |
+10 |
Total Volume and Open Interest |
237,313 |
488,312 |
+110,898 |
GSCI(CME) |
Oct08 |
080916 |
594.00 |
604.00 |
588.00 |
592.00 |
-24.70 |
885 |
13,643 |
+483 |
Nov08 |
080916 |
595.00 |
608.00 |
593.00 |
595.00 |
-23.00 |
|
|
|
Dec08 |
080916 |
601.00 |
601.00 |
601.00 |
601.00 |
|
|
|
|
Reuters CCI(ICE) |
Nov08 |
080916 |
460.40 |
460.40 |
455.50 |
456.00 |
-17.00 |
19 |
993 |
-7 |
Jan09 |
080916 |
468.00 |
468.00 |
463.00 |
463.00 |
-17.00 |
0 |
405 |
+0 |
Feb09 |
080916 |
462.00 |
462.00 |
462.00 |
462.00 |
-17.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|