|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu September 18, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
080918 |
1135.75 |
1151.50 |
1099.50 |
1116.00 |
-23.00 |
122,597 |
223,492 |
-4,245 |
Jan09 |
080918 |
1153.00 |
1166.00 |
1114.75 |
1129.75 |
-23.50 |
39,838 |
53,923 |
-3,000 |
Mar09 |
080918 |
1161.25 |
1168.00 |
1128.00 |
1142.25 |
-23.25 |
7,258 |
21,154 |
-45 |
May09 |
080918 |
1173.00 |
1180.00 |
1140.00 |
1150.25 |
-22.75 |
1,572 |
13,658 |
-39 |
Jul09 |
080918 |
1170.00 |
1188.25 |
1150.00 |
1159.50 |
-21.00 |
2,396 |
16,311 |
-276 |
Aug09 |
080918 |
1171.00 |
1175.00 |
1144.25 |
1153.25 |
-20.75 |
613 |
429 |
+156 |
Sep09 |
080918 |
1136.00 |
1150.00 |
1127.25 |
1130.00 |
-20.00 |
174 |
407 |
+52 |
Nov09 |
080918 |
1112.75 |
1123.50 |
1080.00 |
1088.00 |
-24.00 |
3,797 |
30,610 |
-660 |
Jan10 |
080918 |
1095.50 |
1117.00 |
1095.50 |
1095.50 |
-21.50 |
0 |
5 |
+0 |
Mar10 |
080918 |
1103.00 |
1122.00 |
1103.00 |
1103.00 |
-19.00 |
0 |
4 |
+0 |
May10 |
080918 |
1100.00 |
1124.00 |
1100.00 |
1100.00 |
-24.00 |
|
|
|
Jul10 |
080918 |
1103.50 |
1127.00 |
1103.50 |
1103.50 |
-23.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
178,339 |
366,337 |
-8,056 |
Soybean Meal(CBOT) |
Oct08 |
080918 |
321.70 |
328.50 |
310.90 |
312.40 |
-10.30 |
13,044 |
32,297 |
-2,416 |
Dec08 |
080918 |
322.00 |
328.40 |
311.70 |
313.80 |
-8.90 |
28,574 |
74,499 |
-985 |
Jan09 |
080918 |
322.00 |
326.60 |
315.00 |
316.10 |
-8.60 |
1,036 |
11,500 |
-145 |
Mar09 |
080918 |
329.00 |
332.10 |
319.50 |
320.70 |
-8.50 |
1,237 |
14,619 |
+360 |
May09 |
080918 |
332.00 |
333.90 |
322.00 |
322.80 |
-8.60 |
609 |
8,524 |
-50 |
Jul09 |
080918 |
331.20 |
335.90 |
324.50 |
325.10 |
-8.50 |
631 |
9,305 |
-41 |
Aug09 |
080918 |
338.00 |
338.00 |
322.90 |
323.10 |
-8.50 |
659 |
2,240 |
-79 |
Sep09 |
080918 |
330.00 |
330.00 |
314.00 |
314.00 |
-7.40 |
315 |
1,916 |
+43 |
Oct09 |
080918 |
308.00 |
308.10 |
294.90 |
296.80 |
-9.90 |
177 |
1,257 |
+48 |
Dec09 |
080918 |
306.90 |
308.00 |
292.40 |
294.80 |
-9.90 |
463 |
6,899 |
+123 |
Total Volume and Open Interest |
46,745 |
163,119 |
-3,142 |
Soybean Oil(CBOT) |
Oct08 |
080918 |
44.23 |
44.82 |
43.57 |
44.44 |
+0.47 |
8,381 |
25,296 |
-1,769 |
Dec08 |
080918 |
44.94 |
45.37 |
43.92 |
44.90 |
+0.48 |
46,081 |
134,283 |
-3,318 |
Jan09 |
080918 |
45.32 |
45.68 |
44.52 |
45.35 |
+0.47 |
5,071 |
22,319 |
+20 |
Mar09 |
080918 |
45.61 |
46.25 |
45.05 |
45.91 |
+0.45 |
2,407 |
22,384 |
+198 |
May09 |
080918 |
46.04 |
46.67 |
45.55 |
46.31 |
+0.42 |
745 |
12,330 |
+145 |
Jul09 |
080918 |
46.18 |
46.95 |
45.98 |
46.69 |
+0.43 |
809 |
16,766 |
+255 |
Aug09 |
080918 |
46.48 |
47.20 |
46.13 |
46.87 |
+0.41 |
562 |
2,093 |
+124 |
Sep09 |
080918 |
46.52 |
47.30 |
46.50 |
47.03 |
+0.49 |
199 |
2,030 |
+78 |
Oct09 |
080918 |
46.55 |
47.35 |
46.26 |
46.98 |
+0.47 |
168 |
2,071 |
-4 |
Dec09 |
080918 |
47.50 |
47.50 |
46.40 |
47.10 |
+0.46 |
617 |
14,348 |
+92 |
Total Volume and Open Interest |
65,040 |
258,014 |
-4,179 |
Canola(WCE) |
Nov08 |
080918 |
470.0 |
479.7 |
457.3 |
469.9 |
+1.6 |
8,141 |
49,164 |
-2,521 |
Jan09 |
080918 |
470.0 |
490.0 |
470.0 |
480.8 |
+1.6 |
2,292 |
29,860 |
+1,094 |
Mar09 |
080918 |
500.8 |
500.8 |
482.7 |
491.5 |
+2.2 |
165 |
3,554 |
+65 |
May09 |
080918 |
500.8 |
510.2 |
492.5 |
501.5 |
+2.1 |
87 |
2,518 |
+40 |
Jul09 |
080918 |
507.3 |
510.6 |
499.6 |
510.6 |
+3.0 |
84 |
2,321 |
+33 |
Total Volume and Open Interest |
10,803 |
91,586 |
-1,272 |
Corn(CBOT) |
Dec08 |
080918 |
552.50 |
560.00 |
524.00 |
527.25 |
-26.75 |
192,345 |
566,977 |
-961 |
Mar09 |
080918 |
568.75 |
576.00 |
540.25 |
543.25 |
-26.75 |
54,269 |
198,066 |
-2,923 |
May09 |
080918 |
576.00 |
583.50 |
550.50 |
552.50 |
-27.00 |
10,871 |
43,808 |
+181 |
Jul09 |
080918 |
588.00 |
592.00 |
560.00 |
561.25 |
-27.25 |
19,198 |
94,410 |
-3,331 |
Sep09 |
080918 |
585.00 |
590.75 |
560.00 |
560.00 |
-26.00 |
1,963 |
18,062 |
+191 |
Dec09 |
080918 |
584.50 |
590.50 |
557.75 |
558.75 |
-26.75 |
19,103 |
108,947 |
+2,699 |
Mar10 |
080918 |
595.50 |
598.00 |
568.75 |
568.75 |
-26.75 |
148 |
5,760 |
+83 |
May10 |
080918 |
573.75 |
600.50 |
573.75 |
573.75 |
-26.75 |
4 |
277 |
+0 |
Jul10 |
080918 |
606.00 |
606.00 |
578.25 |
578.25 |
-26.25 |
42 |
1,835 |
+27 |
Total Volume and Open Interest |
298,199 |
1,066,838 |
-3,979 |
Wheat(CBOT) |
Dec08 |
080918 |
728.00 |
736.25 |
688.75 |
692.75 |
-33.00 |
59,169 |
185,398 |
+1,666 |
Mar09 |
080918 |
748.25 |
755.50 |
710.00 |
712.75 |
-33.25 |
11,197 |
51,091 |
-63 |
May09 |
080918 |
756.25 |
758.75 |
725.00 |
725.50 |
-33.25 |
1,027 |
6,105 |
+31 |
Jul09 |
080918 |
770.25 |
778.00 |
734.00 |
737.50 |
-32.75 |
3,525 |
37,967 |
-96 |
Sep09 |
080918 |
775.25 |
786.00 |
751.00 |
752.75 |
-33.25 |
134 |
1,712 |
-5 |
Dec09 |
080918 |
810.00 |
817.00 |
771.25 |
775.25 |
-32.75 |
2,253 |
15,310 |
-218 |
Total Volume and Open Interest |
77,753 |
304,025 |
+1,551 |
Wheat(KCBT) |
Dec08 |
080918 |
764.50 |
772.00 |
730.50 |
734.25 |
-27.25 |
9,399 |
57,034 |
+635 |
Mar09 |
080918 |
783.75 |
790.00 |
750.50 |
753.75 |
-26.75 |
1,202 |
14,793 |
+58 |
May09 |
080918 |
784.00 |
788.75 |
761.25 |
766.75 |
-21.75 |
230 |
3,162 |
+38 |
Jul09 |
080918 |
791.75 |
796.50 |
759.00 |
765.00 |
-25.00 |
932 |
14,050 |
-434 |
Sep09 |
080918 |
793.00 |
793.50 |
767.25 |
772.00 |
-25.00 |
152 |
1,344 |
+64 |
Dec09 |
080918 |
808.00 |
820.00 |
786.25 |
792.00 |
-25.00 |
109 |
1,744 |
+0 |
Total Volume and Open Interest |
12,042 |
93,764 |
+350 |
Wheat(MGE) |
Sep08 |
080912 |
771.50 |
771.50 |
771.50 |
771.50 |
-23.50 |
17 |
15 |
-6 |
Dec08 |
080918 |
789.50 |
796.50 |
760.75 |
764.00 |
-25.25 |
3,732 |
21,686 |
+407 |
Mar09 |
080918 |
806.00 |
806.00 |
773.00 |
778.50 |
-24.50 |
519 |
10,150 |
-97 |
May09 |
080918 |
810.75 |
811.50 |
784.00 |
786.50 |
-24.25 |
80 |
3,402 |
-79 |
Jul09 |
080918 |
815.00 |
816.75 |
789.00 |
789.50 |
-27.00 |
44 |
1,032 |
-95 |
Total Volume and Open Interest |
4,575 |
40,318 |
+234 |
Oats(CBOT) |
Dec08 |
080918 |
335.75 |
336.25 |
323.50 |
325.00 |
-8.00 |
730 |
10,016 |
-300 |
Mar09 |
080918 |
348.00 |
351.00 |
343.00 |
343.00 |
-8.00 |
51 |
2,408 |
+14 |
May09 |
080918 |
363.00 |
363.00 |
355.00 |
355.00 |
-8.00 |
202 |
1,313 |
+159 |
Jul09 |
080918 |
370.50 |
374.50 |
366.50 |
366.50 |
-8.00 |
0 |
356 |
-85 |
Total Volume and Open Interest |
996 |
14,963 |
-209 |
Rough Rice(CBOT) |
Sep08 |
080912 |
19.47 |
19.54 |
19.08 |
19.20 |
-0.19 |
169 |
313 |
-130 |
Nov08 |
080918 |
18.67 |
19.17 |
18.44 |
18.80 |
+0.13 |
370 |
7,402 |
-47 |
Jan09 |
080918 |
18.98 |
19.48 |
18.77 |
19.11 |
+0.14 |
86 |
1,119 |
-1 |
Mar09 |
080918 |
19.40 |
19.79 |
19.29 |
19.42 |
+0.13 |
6 |
568 |
-2 |
Total Volume and Open Interest |
470 |
9,585 |
-50 |
Live Cattle(CME) |
Oct08 |
080918 |
102.285 |
103.150 |
100.050 |
100.500 |
-2.100 |
14,129 |
66,461 |
-4,196 |
Dec08 |
080918 |
103.700 |
104.500 |
101.050 |
101.730 |
-2.320 |
22,749 |
115,434 |
+2,762 |
Feb09 |
080918 |
103.500 |
104.200 |
101.100 |
101.700 |
-2.050 |
11,294 |
55,014 |
-253 |
Apr09 |
080918 |
103.500 |
104.000 |
100.600 |
101.180 |
-2.270 |
4,198 |
24,162 |
-798 |
Jun09 |
080918 |
100.500 |
100.900 |
98.000 |
98.330 |
-2.020 |
333 |
9,324 |
+52 |
Aug09 |
080918 |
100.850 |
102.000 |
100.000 |
100.950 |
-1.500 |
83 |
2,165 |
-1 |
Total Volume and Open Interest |
52,796 |
274,229 |
-2,426 |
Feeder Cattle(CME) |
Sep08 |
080918 |
108.000 |
108.100 |
106.600 |
107.300 |
-0.700 |
926 |
2,160 |
-336 |
Oct08 |
080918 |
106.330 |
106.930 |
103.300 |
104.180 |
-2.120 |
2,457 |
7,803 |
-224 |
Nov08 |
080918 |
106.200 |
106.385 |
102.885 |
103.830 |
-2.055 |
1,824 |
10,844 |
+110 |
Jan09 |
080918 |
105.100 |
105.500 |
102.400 |
103.550 |
-1.750 |
846 |
4,148 |
+216 |
Mar09 |
080918 |
105.500 |
105.500 |
103.000 |
104.800 |
-1.200 |
13 |
732 |
+5 |
Apr09 |
080918 |
104.680 |
105.500 |
103.000 |
104.800 |
-1.200 |
17 |
392 |
-2 |
May09 |
080918 |
106.550 |
106.550 |
104.050 |
105.500 |
-1.200 |
43 |
518 |
+16 |
Total Volume and Open Interest |
6,178 |
26,625 |
-199 |
Lean Hogs(CME) |
Oct08 |
080918 |
69.100 |
69.200 |
67.050 |
67.825 |
-0.450 |
13,431 |
30,766 |
-2,211 |
Dec08 |
080918 |
67.200 |
67.250 |
64.250 |
65.050 |
-1.400 |
17,877 |
90,065 |
+166 |
Feb09 |
080918 |
72.550 |
73.135 |
69.950 |
70.135 |
-2.015 |
6,951 |
34,270 |
-578 |
Apr09 |
080918 |
77.650 |
78.250 |
74.400 |
75.035 |
-2.365 |
2,273 |
26,862 |
-375 |
May09 |
080918 |
82.300 |
83.250 |
81.500 |
82.800 |
-0.700 |
87 |
990 |
-19 |
Jun09 |
080918 |
86.100 |
86.450 |
83.680 |
84.400 |
-1.635 |
1,081 |
16,553 |
+95 |
Jul09 |
080918 |
84.800 |
85.100 |
82.500 |
83.900 |
-0.680 |
70 |
1,506 |
-4 |
Aug09 |
080918 |
81.430 |
81.700 |
80.400 |
81.050 |
-0.400 |
15 |
1,188 |
+0 |
Total Volume and Open Interest |
41,792 |
203,750 |
-1,872 |
Class III Milk(CME) |
Sep08 |
080918 |
16.20 |
16.29 |
16.20 |
16.28 |
+0.07 |
28 |
5,454 |
-18 |
Oct08 |
080918 |
17.19 |
17.67 |
17.19 |
17.55 |
+0.37 |
200 |
4,673 |
-107 |
Nov08 |
080918 |
16.68 |
17.01 |
16.68 |
16.95 |
+0.26 |
159 |
4,356 |
-5 |
Dec08 |
080918 |
16.55 |
16.80 |
16.50 |
16.76 |
+0.29 |
95 |
4,618 |
+18 |
Jan09 |
080918 |
16.35 |
16.48 |
16.35 |
16.48 |
+0.20 |
78 |
2,571 |
+27 |
Total Volume and Open Interest |
1,289 |
37,542 |
+96 |
Cocoa(ICE) |
Dec08 |
080918 |
2584 |
2721 |
2584 |
2656 |
+109 |
6,142 |
70,124 |
-863 |
Mar09 |
080918 |
2600 |
2724 |
2595 |
2660 |
+110 |
1,594 |
28,117 |
-339 |
May09 |
080918 |
2630 |
2703 |
2630 |
2657 |
+107 |
107 |
10,253 |
-7 |
Jul09 |
080918 |
2685 |
2693 |
2658 |
2658 |
+108 |
554 |
4,975 |
+42 |
Sep09 |
080918 |
2667 |
2667 |
2667 |
2667 |
+109 |
16 |
2,979 |
+3 |
Dec09 |
080918 |
2671 |
2672 |
2660 |
2670 |
+107 |
115 |
6,874 |
+100 |
Mar10 |
080918 |
2670 |
2670 |
2670 |
2670 |
+108 |
3 |
2,543 |
+0 |
Total Volume and Open Interest |
8,784 |
127,685 |
-814 |
Coffee "C"(ICE) |
Sep08 |
080918 |
127.95 |
127.95 |
126.45 |
126.45 |
-3.00 |
6 |
10 |
-5 |
Dec08 |
080918 |
133.30 |
135.80 |
130.35 |
130.45 |
-2.45 |
13,519 |
89,676 |
-1,523 |
Mar09 |
080918 |
137.80 |
139.60 |
134.25 |
134.35 |
-2.45 |
2,717 |
21,175 |
+233 |
May09 |
080918 |
140.25 |
141.45 |
136.90 |
136.90 |
-2.45 |
393 |
6,087 |
-288 |
Jul09 |
080918 |
144.25 |
144.25 |
139.25 |
139.25 |
-2.40 |
86 |
2,508 |
-26 |
Sep09 |
080918 |
144.85 |
144.85 |
141.60 |
141.60 |
-2.40 |
67 |
1,739 |
-13 |
Total Volume and Open Interest |
16,836 |
124,646 |
-1,583 |
Orange Juice(ICE) |
Nov08 |
080918 |
91.75 |
95.00 |
87.50 |
90.30 |
-1.95 |
1,043 |
18,770 |
-145 |
Jan09 |
080918 |
98.15 |
98.45 |
91.50 |
94.10 |
-1.90 |
101 |
3,692 |
-7 |
Mar09 |
080918 |
102.00 |
102.00 |
96.00 |
97.95 |
-1.90 |
37 |
4,692 |
+17 |
May09 |
080918 |
104.55 |
104.55 |
99.75 |
101.65 |
-1.90 |
1 |
1,274 |
+1 |
Jul09 |
080918 |
104.00 |
105.40 |
104.00 |
105.40 |
-1.95 |
0 |
251 |
+0 |
Sep09 |
080918 |
109.00 |
109.00 |
109.00 |
109.00 |
-2.10 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,182 |
28,691 |
-134 |
Sugar #11(ICE) |
Oct08 |
080918 |
12.40 |
12.54 |
11.62 |
11.67 |
-0.55 |
16,788 |
105,887 |
-10,889 |
Mar09 |
080918 |
14.00 |
14.31 |
13.42 |
13.46 |
-0.47 |
56,476 |
326,370 |
-265 |
May09 |
080918 |
14.23 |
14.55 |
13.66 |
13.71 |
-0.47 |
11,227 |
92,705 |
-3,030 |
Jul09 |
080918 |
14.37 |
14.63 |
13.79 |
13.80 |
-0.50 |
3,595 |
93,190 |
+257 |
Oct09 |
080918 |
14.80 |
14.99 |
14.13 |
14.13 |
-0.53 |
1,280 |
66,301 |
-338 |
Total Volume and Open Interest |
90,272 |
767,677 |
-13,640 |
London Cocoa(LCE) |
Dec08 |
080918 |
1480 |
1540 |
1478 |
1512 |
+42 |
4,682 |
89,431 |
+238 |
Mar09 |
080918 |
1488 |
1555 |
1487 |
1530 |
+50 |
2,705 |
51,402 |
+2,075 |
May09 |
080918 |
1495 |
1549 |
1493 |
1527 |
+46 |
633 |
23,399 |
+123 |
Jul09 |
080918 |
1499 |
1550 |
1499 |
1537 |
+51 |
20 |
6,813 |
+0 |
Sep09 |
080918 |
1559 |
1559 |
1536 |
1539 |
+48 |
47 |
6,418 |
-9 |
Dec09 |
080918 |
1543 |
1545 |
1543 |
1545 |
+48 |
6 |
2,259 |
+5 |
Mar10 |
080918 |
1551 |
1551 |
1551 |
1551 |
+48 |
0 |
257 |
+0 |
Total Volume and Open Interest |
9,375 |
191,671 |
+0 |
London Sugar(LCE) |
Dec08 |
080918 |
381.00 |
389.80 |
380.60 |
382.00 |
+2.60 |
1,683 |
23,792 |
-103 |
Mar09 |
080918 |
397.10 |
404.10 |
395.00 |
395.50 |
+1.80 |
889 |
20,273 |
+120 |
May09 |
080918 |
401.00 |
407.80 |
399.50 |
399.50 |
+1.20 |
60 |
5,980 |
+28 |
Aug09 |
080918 |
403.50 |
410.00 |
403.00 |
403.00 |
+2.30 |
0 |
5,342 |
+0 |
Oct09 |
080918 |
408.90 |
408.90 |
408.90 |
408.90 |
+2.70 |
0 |
3,025 |
+0 |
Total Volume and Open Interest |
2,632 |
59,280 |
+45 |
Cotton(ICE) |
Oct08 |
080918 |
59.83 |
60.93 |
57.50 |
58.75 |
-0.61 |
339 |
3,632 |
-81 |
Dec08 |
080918 |
61.28 |
63.18 |
59.45 |
60.76 |
-0.66 |
13,972 |
140,556 |
-176 |
Mar09 |
080918 |
66.06 |
67.80 |
64.05 |
65.34 |
-0.64 |
2,746 |
40,462 |
-1,307 |
May09 |
080918 |
67.89 |
69.81 |
66.24 |
67.52 |
-0.58 |
425 |
6,907 |
-59 |
Jul09 |
080918 |
69.95 |
71.82 |
68.44 |
69.58 |
-0.68 |
322 |
11,164 |
+94 |
Oct09 |
080918 |
72.52 |
72.52 |
72.52 |
72.52 |
-0.68 |
0 |
114 |
+0 |
Total Volume and Open Interest |
18,664 |
214,140 |
-1,310 |
Lumber(CME) |
Nov08 |
080918 |
213.0 |
215.0 |
211.3 |
213.5 |
unch |
635 |
8,482 |
+8 |
Jan09 |
080918 |
236.1 |
237.5 |
233.2 |
236.8 |
-1.1 |
217 |
2,584 |
+38 |
Mar09 |
080918 |
248.5 |
251.0 |
246.6 |
251.0 |
-1.0 |
63 |
723 |
+13 |
May09 |
080918 |
257.0 |
261.7 |
256.3 |
261.7 |
-1.7 |
6 |
125 |
+1 |
Total Volume and Open Interest |
943 |
11,939 |
+65 |
Crude Oil(NYM) |
Oct08 |
080918 |
97.10 |
102.24 |
95.73 |
97.88 |
+0.72 |
343,691 |
81,694 |
-59,770 |
Nov08 |
080918 |
96.82 |
101.94 |
95.50 |
97.54 |
+0.58 |
218,882 |
286,007 |
+4,615 |
Dec08 |
080918 |
96.84 |
101.86 |
95.41 |
97.60 |
+0.65 |
121,310 |
182,684 |
-4,593 |
Jan09 |
080918 |
97.50 |
101.35 |
95.51 |
97.72 |
+0.72 |
24,670 |
50,054 |
+728 |
Feb09 |
080918 |
97.08 |
100.47 |
95.50 |
97.89 |
+0.80 |
8,713 |
21,009 |
+1,220 |
Mar09 |
080918 |
97.22 |
100.75 |
96.10 |
98.08 |
+0.86 |
8,396 |
27,511 |
+279 |
Apr09 |
080918 |
100.00 |
100.00 |
97.36 |
98.31 |
+0.91 |
3,106 |
20,777 |
+493 |
May09 |
080918 |
97.52 |
98.57 |
97.52 |
98.57 |
+0.96 |
3,307 |
16,191 |
-76 |
Jun09 |
080918 |
97.73 |
101.31 |
97.45 |
98.82 |
+1.00 |
10,664 |
62,835 |
+1,739 |
Jul09 |
080918 |
98.47 |
99.04 |
97.90 |
99.04 |
+1.03 |
1,270 |
19,000 |
-88 |
Aug09 |
080918 |
99.00 |
99.26 |
99.00 |
99.26 |
+1.06 |
579 |
10,104 |
-118 |
Sep09 |
080918 |
99.47 |
99.47 |
99.47 |
99.47 |
+1.09 |
317 |
13,370 |
-18 |
Oct09 |
080918 |
99.05 |
99.65 |
99.05 |
99.65 |
+1.10 |
289 |
7,378 |
-108 |
Nov09 |
080918 |
99.81 |
99.81 |
99.81 |
99.81 |
+1.11 |
367 |
4,763 |
-22 |
Dec09 |
080918 |
99.00 |
102.43 |
98.05 |
99.95 |
+1.12 |
33,202 |
113,133 |
+1,021 |
Jan10 |
080918 |
100.08 |
100.08 |
100.08 |
100.08 |
+1.14 |
317 |
11,292 |
+60 |
Total Volume and Open Interest |
825,615 |
1,185,171 |
-56,458 |
e-miNY Crude Oil(NYM) |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080918 |
97.125 |
102.225 |
95.775 |
97.875 |
+0.725 |
23,381 |
7,938 |
-952 |
Nov08 |
080918 |
96.600 |
101.875 |
95.450 |
97.550 |
+0.600 |
4,225 |
3,703 |
+180 |
Dec08 |
080918 |
96.350 |
101.375 |
95.700 |
97.600 |
+0.650 |
1,074 |
2,187 |
+178 |
Jan09 |
080918 |
95.950 |
99.675 |
95.950 |
97.725 |
+0.725 |
12 |
497 |
+3 |
Feb09 |
080918 |
97.900 |
97.900 |
97.900 |
97.900 |
+0.800 |
0 |
3 |
+0 |
Mar09 |
080918 |
98.075 |
98.075 |
98.075 |
98.075 |
+0.850 |
1 |
7 |
-1 |
Apr09 |
080918 |
98.300 |
98.300 |
98.300 |
98.300 |
+0.900 |
|
|
|
May09 |
080918 |
98.575 |
98.575 |
98.575 |
98.575 |
+0.975 |
|
|
|
Jun09 |
080918 |
98.825 |
98.825 |
98.825 |
98.825 |
+1.000 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,693 |
14,418 |
-600 |
Heating Oil(NYM) |
Oct08 |
080918 |
281.00 |
292.39 |
274.54 |
278.24 |
-4.23 |
36,063 |
32,499 |
-1,538 |
Nov08 |
080918 |
283.80 |
293.70 |
276.55 |
280.24 |
-3.58 |
21,101 |
46,885 |
+1,104 |
Dec08 |
080918 |
284.60 |
295.40 |
278.74 |
282.24 |
-3.23 |
12,350 |
24,508 |
-611 |
Jan09 |
080918 |
286.96 |
295.54 |
281.45 |
284.84 |
-2.53 |
7,599 |
21,967 |
-569 |
Feb09 |
080918 |
287.51 |
294.07 |
283.10 |
286.54 |
-1.98 |
1,059 |
8,324 |
+51 |
Mar09 |
080918 |
286.92 |
298.30 |
282.62 |
286.19 |
-1.68 |
970 |
9,440 |
+214 |
Apr09 |
080918 |
285.75 |
295.00 |
280.76 |
284.34 |
-1.23 |
502 |
5,018 |
+25 |
May09 |
080918 |
283.27 |
293.97 |
279.28 |
282.49 |
-0.78 |
983 |
3,714 |
-96 |
Jun09 |
080918 |
281.60 |
288.25 |
277.86 |
281.59 |
-0.48 |
2,318 |
23,698 |
+380 |
Jul09 |
080918 |
283.48 |
283.55 |
279.29 |
282.29 |
-0.48 |
298 |
3,162 |
+107 |
Aug09 |
080918 |
284.50 |
285.00 |
281.00 |
283.64 |
-0.48 |
22 |
1,884 |
+13 |
Sep09 |
080918 |
286.10 |
287.00 |
283.00 |
285.64 |
-0.48 |
257 |
1,769 |
-129 |
Total Volume and Open Interest |
84,354 |
216,318 |
-1,020 |
Gasoline(NYMEX) |
Oct08 |
080918 |
245.40 |
253.77 |
235.85 |
248.24 |
+1.94 |
37,798 |
44,839 |
-1,342 |
Nov08 |
080918 |
239.40 |
248.10 |
232.62 |
242.79 |
+3.69 |
25,665 |
59,522 |
+2,151 |
Dec08 |
080918 |
237.00 |
245.99 |
231.61 |
240.39 |
+3.79 |
16,253 |
30,193 |
-1,290 |
Jan09 |
080918 |
245.34 |
245.34 |
233.60 |
241.34 |
+3.74 |
5,277 |
16,821 |
+925 |
Feb09 |
080918 |
243.50 |
243.50 |
235.00 |
243.24 |
+3.74 |
916 |
7,879 |
+14 |
Mar09 |
080918 |
245.00 |
245.94 |
241.60 |
245.94 |
+3.74 |
727 |
4,881 |
+58 |
Apr09 |
080918 |
255.80 |
261.89 |
255.80 |
261.89 |
+3.74 |
304 |
9,390 |
+54 |
May09 |
080918 |
262.79 |
262.79 |
262.79 |
262.79 |
+3.74 |
307 |
4,658 |
+52 |
Jun09 |
080918 |
262.89 |
262.89 |
262.89 |
262.89 |
+3.74 |
236 |
5,589 |
+103 |
Jul09 |
080918 |
262.19 |
262.19 |
262.19 |
262.19 |
+3.64 |
115 |
1,037 |
+84 |
Total Volume and Open Interest |
88,098 |
201,059 |
+991 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080918 |
248.24 |
248.24 |
248.24 |
248.24 |
+1.94 |
|
|
|
Nov08 |
080918 |
242.79 |
242.79 |
242.79 |
242.79 |
+3.69 |
|
|
|
Dec08 |
080918 |
240.39 |
240.39 |
240.39 |
240.39 |
+3.79 |
|
|
|
Jan09 |
080918 |
241.34 |
241.34 |
241.34 |
241.34 |
+3.74 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080918 |
7.965 |
8.320 |
7.411 |
7.621 |
-0.289 |
116,515 |
73,390 |
-29,039 |
Nov08 |
080918 |
8.250 |
8.594 |
7.708 |
7.926 |
-0.269 |
45,824 |
115,372 |
+3,146 |
Dec08 |
080918 |
8.568 |
8.884 |
8.115 |
8.296 |
-0.191 |
21,607 |
60,948 |
-1,122 |
Jan09 |
080918 |
8.741 |
9.025 |
8.324 |
8.516 |
-0.154 |
19,754 |
87,567 |
+1,714 |
Feb09 |
080918 |
8.725 |
9.000 |
8.350 |
8.541 |
-0.146 |
3,540 |
28,600 |
+816 |
Mar09 |
080918 |
8.810 |
8.835 |
8.214 |
8.401 |
-0.146 |
12,301 |
71,931 |
+1,420 |
Apr09 |
080918 |
8.385 |
8.500 |
8.000 |
8.161 |
-0.076 |
8,019 |
56,859 |
-73 |
May09 |
080918 |
8.400 |
8.460 |
8.071 |
8.183 |
-0.069 |
3,884 |
47,922 |
-374 |
Jun09 |
080918 |
8.523 |
8.545 |
8.145 |
8.271 |
-0.066 |
2,204 |
19,028 |
+404 |
Jul09 |
080918 |
8.555 |
8.555 |
8.210 |
8.369 |
-0.066 |
1,621 |
18,588 |
+594 |
Aug09 |
080918 |
8.680 |
8.680 |
8.340 |
8.444 |
-0.068 |
1,707 |
18,731 |
+516 |
Sep09 |
080918 |
8.730 |
8.733 |
8.320 |
8.476 |
-0.068 |
535 |
16,161 |
+96 |
Oct09 |
080918 |
8.810 |
8.830 |
8.398 |
8.556 |
-0.068 |
1,778 |
31,387 |
+1 |
Nov09 |
080918 |
9.050 |
9.100 |
8.730 |
8.846 |
-0.063 |
597 |
16,542 |
+92 |
Dec09 |
080918 |
9.420 |
9.420 |
9.020 |
9.196 |
-0.058 |
463 |
26,320 |
+24 |
Jan10 |
080918 |
9.668 |
9.668 |
9.290 |
9.421 |
-0.058 |
612 |
16,580 |
-19 |
Total Volume and Open Interest |
242,363 |
907,372 |
-21,390 |
Brent Crude Oil(ICE) |
Nov08 |
080918 |
94.85 |
99.69 |
93.29 |
95.19 |
+0.35 |
136,495 |
104,046 |
-3,560 |
Dec08 |
080918 |
96.12 |
100.80 |
94.50 |
96.41 |
+0.38 |
91,618 |
114,232 |
+2,719 |
Jan09 |
080918 |
97.30 |
101.69 |
95.47 |
97.42 |
+0.43 |
29,782 |
48,076 |
+1,951 |
Feb09 |
080918 |
96.57 |
102.34 |
96.13 |
98.21 |
+0.50 |
13,013 |
22,286 |
-949 |
Mar09 |
080918 |
97.00 |
102.70 |
96.82 |
98.84 |
+0.61 |
7,154 |
20,045 |
-713 |
Apr09 |
080918 |
97.51 |
102.40 |
97.51 |
99.37 |
+0.72 |
5,414 |
19,882 |
+315 |
May09 |
080918 |
97.86 |
102.74 |
97.86 |
99.80 |
+0.79 |
3,935 |
16,362 |
+980 |
Jun09 |
080918 |
98.16 |
103.30 |
98.16 |
100.15 |
+0.83 |
8,509 |
30,259 |
-428 |
Jul09 |
080918 |
103.09 |
103.10 |
100.52 |
100.52 |
+0.87 |
1,099 |
9,750 |
-92 |
Aug09 |
080918 |
100.82 |
100.82 |
100.82 |
100.82 |
+0.91 |
764 |
6,391 |
+69 |
Sep09 |
080918 |
100.50 |
101.04 |
99.90 |
101.04 |
+0.92 |
321 |
6,230 |
-62 |
Oct09 |
080918 |
101.24 |
101.24 |
101.24 |
101.24 |
+0.93 |
204 |
3,936 |
+5 |
Nov09 |
080918 |
101.41 |
101.41 |
101.41 |
101.41 |
+1.00 |
465 |
5,569 |
-207 |
Dec09 |
080918 |
99.66 |
104.46 |
99.66 |
101.58 |
+1.05 |
13,762 |
53,986 |
+1,077 |
Total Volume and Open Interest |
317,010 |
532,448 |
+879 |
Gas Oil(ICE) |
Oct08 |
080918 |
911.00 |
946.25 |
893.50 |
900.00 |
+19.25 |
41,057 |
68,544 |
+668 |
Nov08 |
080918 |
908.50 |
943.00 |
892.00 |
898.00 |
+19.50 |
35,529 |
57,014 |
+722 |
Dec08 |
080918 |
909.25 |
943.25 |
893.50 |
898.50 |
+19.50 |
23,386 |
48,833 |
-204 |
Jan09 |
080918 |
912.00 |
945.75 |
899.00 |
902.75 |
+20.25 |
16,021 |
35,335 |
+915 |
Feb09 |
080918 |
907.50 |
948.50 |
905.00 |
906.25 |
+21.25 |
6,122 |
15,404 |
+549 |
Mar09 |
080918 |
906.75 |
950.75 |
906.75 |
908.50 |
+22.00 |
3,017 |
11,973 |
+193 |
Apr09 |
080918 |
907.00 |
947.00 |
907.00 |
909.75 |
+23.00 |
1,850 |
9,484 |
+713 |
May09 |
080918 |
907.25 |
947.50 |
907.25 |
911.00 |
+24.00 |
1,018 |
10,149 |
+234 |
Jun09 |
080918 |
907.50 |
948.00 |
907.50 |
911.50 |
+24.25 |
4,273 |
26,183 |
-1,338 |
Jul09 |
080918 |
915.00 |
940.50 |
914.25 |
917.75 |
+24.50 |
537 |
4,120 |
+369 |
Total Volume and Open Interest |
168,267 |
338,461 |
-7,021 |
Ethanol(CBOT) |
Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
Oct08 |
080918 |
2.120 |
2.144 |
2.120 |
2.137 |
-0.040 |
20 |
252 |
+3 |
Nov08 |
080918 |
2.110 |
2.129 |
2.110 |
2.121 |
-0.036 |
50 |
388 |
+36 |
Dec08 |
080918 |
2.110 |
2.125 |
2.110 |
2.125 |
-0.033 |
45 |
287 |
+24 |
Jan09 |
080918 |
2.149 |
2.149 |
2.145 |
2.146 |
-0.030 |
16 |
328 |
+1 |
Feb09 |
080918 |
2.130 |
2.140 |
2.130 |
2.135 |
-0.049 |
12 |
164 |
+2 |
Mar09 |
080918 |
2.130 |
2.131 |
2.130 |
2.131 |
-0.051 |
7 |
184 |
+7 |
Apr09 |
080918 |
2.130 |
2.145 |
2.130 |
2.145 |
-0.040 |
10 |
224 |
+5 |
Total Volume and Open Interest |
182 |
2,914 |
+85 |
WTI Crude Oil(ICE) |
Oct08 |
080918 |
97.81 |
102.26 |
95.69 |
97.88 |
+0.72 |
76,963 |
48,958 |
-5,400 |
Nov08 |
080918 |
97.08 |
101.96 |
95.50 |
97.54 |
+0.58 |
102,237 |
99,314 |
-1,639 |
Dec08 |
080918 |
97.06 |
101.86 |
95.44 |
97.60 |
+0.65 |
66,659 |
111,119 |
+817 |
Jan09 |
080918 |
97.66 |
101.36 |
95.63 |
97.72 |
+0.72 |
14,811 |
22,996 |
+744 |
Feb09 |
080918 |
96.10 |
99.75 |
96.00 |
97.89 |
+0.80 |
5,922 |
13,013 |
+981 |
Mar09 |
080918 |
96.00 |
99.80 |
96.00 |
98.08 |
+0.86 |
2,759 |
9,889 |
+115 |
Apr09 |
080918 |
99.34 |
99.34 |
96.93 |
98.31 |
+0.91 |
990 |
8,819 |
-225 |
May09 |
080918 |
99.51 |
99.51 |
97.18 |
98.57 |
+0.96 |
564 |
5,947 |
-73 |
Jun09 |
080918 |
101.05 |
101.05 |
97.42 |
98.82 |
+1.00 |
5,890 |
28,104 |
+408 |
Jul09 |
080918 |
99.04 |
99.04 |
99.04 |
99.04 |
+1.03 |
75 |
2,670 |
+70 |
Aug09 |
080918 |
99.26 |
99.26 |
99.26 |
99.26 |
+1.06 |
0 |
1,894 |
+2 |
Sep09 |
080918 |
99.47 |
99.47 |
99.47 |
99.47 |
+1.09 |
30 |
5,586 |
-21 |
Oct09 |
080918 |
99.65 |
99.65 |
99.65 |
99.65 |
+1.10 |
1 |
1,318 |
+1 |
Nov09 |
080918 |
99.81 |
99.81 |
99.81 |
99.81 |
+1.11 |
2 |
4,530 |
+1 |
Dec09 |
080918 |
97.61 |
102.40 |
97.61 |
99.95 |
+1.12 |
12,758 |
68,839 |
-2,889 |
Jan10 |
080918 |
100.08 |
100.08 |
100.08 |
100.08 |
+1.14 |
0 |
5,208 |
+0 |
Total Volume and Open Interest |
293,057 |
557,814 |
-6,488 |
US Dollar Index(ICE) |
Dec08 |
080918 |
78.290 |
78.585 |
77.310 |
78.065 |
-0.025 |
10,981 |
49,574 |
-1,189 |
Mar09 |
080918 |
78.605 |
78.760 |
77.820 |
78.410 |
-0.110 |
23 |
2,053 |
-3 |
Jun09 |
080918 |
78.740 |
78.740 |
78.740 |
78.740 |
-0.110 |
0 |
53 |
+0 |
Total Volume and Open Interest |
11,004 |
51,680 |
-1,192 |
Australian Dollar(CME) |
Dec08 |
080918 |
78.15 |
80.35 |
78.06 |
79.31 |
-0.34 |
46,117 |
50,989 |
-2,118 |
Mar09 |
080918 |
78.65 |
79.62 |
78.08 |
78.65 |
-0.33 |
6 |
736 |
-1 |
Jun09 |
080918 |
77.98 |
78.76 |
77.51 |
77.98 |
-0.33 |
0 |
9 |
+0 |
Total Volume and Open Interest |
46,123 |
51,755 |
-2,119 |
British Pound(CME) |
Dec08 |
080918 |
180.53 |
182.20 |
180.17 |
181.39 |
-0.16 |
78,614 |
98,285 |
-5,465 |
Mar09 |
080918 |
179.80 |
180.91 |
179.17 |
180.31 |
-0.18 |
19 |
1,154 |
+1 |
Jun09 |
080918 |
179.28 |
179.87 |
178.30 |
179.28 |
-0.26 |
4 |
1,006 |
+0 |
Total Volume and Open Interest |
78,637 |
100,449 |
-5,464 |
Canadian Dollar(CME) |
Dec08 |
080918 |
93.51 |
94.79 |
93.40 |
93.86 |
-0.02 |
56,172 |
92,623 |
+3,173 |
Mar09 |
080918 |
94.50 |
94.51 |
93.49 |
93.91 |
+0.03 |
23 |
1,799 |
+4 |
Jun09 |
080918 |
93.94 |
94.45 |
93.51 |
93.94 |
+0.06 |
4 |
1,508 |
+4 |
Sep09 |
080918 |
93.94 |
94.30 |
93.48 |
93.94 |
+0.06 |
0 |
3,336 |
+0 |
Total Volume and Open Interest |
56,199 |
99,550 |
+3,181 |
Japanese Yen(CME) |
Dec08 |
080918 |
96.71 |
97.35 |
95.66 |
96.68 |
+0.64 |
170,919 |
133,260 |
+5,446 |
Mar09 |
080918 |
97.29 |
97.79 |
96.53 |
97.29 |
+0.69 |
6 |
909 |
+0 |
Jun09 |
080918 |
97.82 |
98.13 |
97.07 |
97.82 |
+0.71 |
4 |
3,404 |
+0 |
Total Volume and Open Interest |
170,929 |
137,579 |
+5,446 |
Swiss Franc(CME) |
Dec08 |
080918 |
91.18 |
92.40 |
90.47 |
91.53 |
+0.16 |
81,795 |
38,934 |
+493 |
Mar09 |
080918 |
91.69 |
92.33 |
90.77 |
91.71 |
+0.16 |
11 |
300 |
+1 |
Jun09 |
080918 |
92.48 |
92.48 |
90.95 |
91.84 |
+0.11 |
0 |
290 |
+0 |
Total Volume and Open Interest |
81,806 |
39,530 |
+494 |
EuroFX(CME) |
Dec08 |
080918 |
143.24 |
145.42 |
142.75 |
143.81 |
+0.10 |
236,995 |
133,770 |
-7,159 |
Mar09 |
080918 |
143.02 |
144.75 |
142.11 |
143.27 |
+0.16 |
491 |
1,044 |
+317 |
Jun09 |
080918 |
142.72 |
143.96 |
141.76 |
142.66 |
+0.13 |
5 |
257 |
+1 |
Total Volume and Open Interest |
237,491 |
135,307 |
-6,841 |
Mexican Peso(CME) |
Oct08 |
080918 |
917.2 |
921.0 |
917.2 |
917.2 |
-3.8 |
|
|
|
Nov08 |
080918 |
913.2 |
917.0 |
913.2 |
913.2 |
-3.8 |
|
|
|
Total Volume and Open Interest |
21,449 |
49,596 |
-624 |
Brazilian Real(CME) |
Oct08 |
080918 |
512.00 |
533.90 |
512.00 |
512.00 |
-21.90 |
0 |
2 |
+0 |
Nov08 |
080918 |
530.00 |
530.00 |
507.30 |
507.30 |
-21.90 |
|
|
|
Dec08 |
080918 |
525.00 |
527.00 |
505.00 |
505.00 |
-20.10 |
250 |
3,721 |
-208 |
Jan09 |
080918 |
498.80 |
520.70 |
498.80 |
498.80 |
-21.90 |
|
|
|
Total Volume and Open Interest |
250 |
4,270 |
-208 |
30-Year T-Bonds(CBOT) |
Sep08 |
080918 |
123~020 |
123~120 |
121~080 |
122~260 |
-0~030 |
7,624 |
14,352 |
-4,058 |
Dec08 |
080918 |
121~310 |
122~200 |
120~180 |
121~260 |
-0~040 |
463,728 |
879,676 |
-9,261 |
Mar09 |
080918 |
120~210 |
121~050 |
120~010 |
120~300 |
+0~010 |
25 |
1,280 |
+3 |
Total Volume and Open Interest |
471,377 |
895,329 |
-13,316 |
10-Year T-Notes(CBOT) |
Sep08 |
080918 |
120~025 |
120~060 |
118~295 |
119~300 |
-0~015 |
16,957 |
23,173 |
-8,960 |
Dec08 |
080918 |
118~155 |
118~315 |
117~165 |
118~155 |
-0~025 |
1,190,016 |
1,664,216 |
-26,847 |
Mar09 |
080918 |
117~115 |
117~150 |
117~115 |
117~115 |
-0~035 |
296 |
62 |
+47 |
Total Volume and Open Interest |
1,207,269 |
1,687,451 |
-35,760 |
5-Year T-Notes(CBOT) |
Sep08 |
080918 |
114~112 |
115~005 |
114~112 |
115~005 |
-0~008 |
5,786 |
0 |
+0 |
Dec08 |
080918 |
114~024 |
114~034 |
114~000 |
114~034 |
-0~016 |
863,566 |
0 |
+0 |
Mar09 |
080918 |
113~083 |
113~099 |
113~083 |
113~083 |
-0~016 |
|
|
|
Total Volume and Open Interest |
915,718 |
1,434,759 |
-33,642 |
2 Year T-Notes(CBOT) |
Sep08 |
080918 |
107~057 |
107~126 |
107~049 |
107~094 |
+0~007 |
6,266 |
23,948 |
-4,219 |
Dec08 |
080918 |
107~056 |
107~114 |
107~015 |
107~062 |
-0~001 |
579,717 |
733,578 |
-30,891 |
Mar09 |
080918 |
107~062 |
107~063 |
107~062 |
107~062 |
-0~001 |
|
|
|
Total Volume and Open Interest |
585,983 |
757,526 |
-35,110 |
Eurodollars(CME) |
Dec08 |
080918 |
96.845 |
97.000 |
96.550 |
96.600 |
-0.255 |
885,277 |
1,710,002 |
+66,082 |
Mar09 |
080918 |
97.320 |
97.355 |
97.090 |
97.170 |
-0.070 |
690,599 |
1,419,592 |
-88,371 |
Jun09 |
080918 |
97.415 |
97.450 |
97.230 |
97.325 |
-0.050 |
590,895 |
1,095,814 |
-46,170 |
Sep09 |
080918 |
97.495 |
97.545 |
97.295 |
97.445 |
-0.050 |
569,928 |
982,478 |
-18,443 |
Dec09 |
080918 |
97.285 |
97.305 |
97.060 |
97.210 |
-0.080 |
512,845 |
837,043 |
-6,113 |
Mar10 |
080918 |
97.090 |
97.170 |
96.920 |
97.075 |
-0.065 |
379,120 |
521,138 |
+7,180 |
Jun10 |
080918 |
96.795 |
96.905 |
96.645 |
96.795 |
-0.040 |
292,096 |
293,895 |
+14,035 |
Sep10 |
080918 |
96.465 |
96.590 |
96.345 |
96.495 |
-0.040 |
243,336 |
229,672 |
+3,710 |
Dec10 |
080918 |
96.145 |
96.280 |
95.995 |
96.160 |
-0.050 |
114,273 |
214,803 |
+3,156 |
Mar11 |
080918 |
96.060 |
96.180 |
95.940 |
96.070 |
-0.020 |
102,140 |
178,447 |
+5,224 |
Jun11 |
080918 |
95.955 |
96.050 |
95.840 |
95.945 |
-0.045 |
92,881 |
164,041 |
-379 |
Sep11 |
080918 |
95.885 |
96.005 |
95.780 |
95.900 |
-0.035 |
63,175 |
137,875 |
+6,112 |
Dec11 |
080918 |
95.855 |
95.890 |
95.710 |
95.820 |
-0.055 |
30,237 |
118,244 |
+4,156 |
Mar12 |
080918 |
95.865 |
95.895 |
95.745 |
95.820 |
-0.025 |
30,844 |
115,803 |
+2,858 |
Jun12 |
080918 |
95.830 |
95.830 |
95.700 |
95.750 |
-0.035 |
20,991 |
76,575 |
-1,911 |
Sep12 |
080918 |
95.745 |
95.795 |
95.635 |
95.715 |
-0.025 |
23,604 |
58,971 |
-3 |
Dec12 |
080918 |
95.675 |
95.700 |
95.600 |
95.630 |
-0.045 |
11,662 |
63,664 |
+115 |
Mar13 |
080918 |
95.645 |
95.660 |
95.590 |
95.600 |
-0.030 |
8,273 |
44,531 |
-915 |
Total Volume and Open Interest |
4,720,789 |
8,548,361 |
-43,947 |
30 Day Federal Funds(CBOT) |
Sep08 |
080918 |
98.100 |
98.130 |
98.027 |
98.055 |
-0.055 |
16,213 |
76,442 |
-4,636 |
Oct08 |
080918 |
98.190 |
98.335 |
98.095 |
98.220 |
-0.060 |
53,360 |
124,147 |
-4,307 |
Nov08 |
080918 |
98.300 |
98.415 |
98.180 |
98.295 |
-0.055 |
61,135 |
139,478 |
-1,868 |
Dec08 |
080918 |
98.350 |
98.420 |
98.205 |
98.315 |
-0.065 |
37,203 |
96,242 |
+2,823 |
Jan09 |
080918 |
98.350 |
98.405 |
98.200 |
98.315 |
-0.070 |
22,722 |
52,051 |
+227 |
Feb09 |
080918 |
98.360 |
98.425 |
98.200 |
98.310 |
-0.080 |
18,951 |
60,811 |
-4,955 |
Total Volume and Open Interest |
223,688 |
594,558 |
-10,799 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080918 |
98.100 |
98.130 |
98.027 |
98.055 |
-0.043 |
15,368 |
76,442 |
-4,636 |
Oct08 |
080918 |
98.190 |
98.335 |
98.095 |
98.220 |
+0.035 |
52,519 |
123,235 |
-5,276 |
Nov08 |
080918 |
98.300 |
98.415 |
98.180 |
98.295 |
+0.055 |
60,302 |
139,478 |
-2,068 |
Dec08 |
080918 |
98.350 |
98.420 |
98.205 |
98.315 |
+0.015 |
36,590 |
96,242 |
+3,097 |
Jan09 |
080918 |
98.350 |
98.405 |
98.200 |
98.315 |
+0.020 |
22,607 |
52,051 |
+227 |
Feb09 |
080918 |
98.360 |
98.425 |
98.200 |
98.310 |
-0.065 |
18,946 |
60,811 |
-4,931 |
Total Volume and Open Interest |
220,428 |
592,289 |
-10,106 |
3-Mth Euro-Yen(CME) |
Dec08 |
080918 |
99.130 |
99.160 |
99.125 |
99.160 |
unch |
120 |
3,203 |
-81 |
Mar09 |
080918 |
99.205 |
99.205 |
99.190 |
99.205 |
unch |
0 |
2,322 |
+0 |
Jun09 |
080918 |
99.140 |
99.200 |
99.140 |
99.200 |
unch |
0 |
486 |
+0 |
Sep09 |
080918 |
99.150 |
99.150 |
99.110 |
99.150 |
+0.005 |
0 |
510 |
+0 |
Dec09 |
080918 |
99.085 |
99.085 |
99.085 |
99.085 |
+0.005 |
0 |
100 |
+0 |
Mar10 |
080918 |
98.975 |
98.975 |
98.975 |
98.975 |
+0.005 |
|
|
|
Jun10 |
080918 |
98.925 |
98.925 |
98.925 |
98.925 |
+0.005 |
|
|
|
Sep10 |
080918 |
98.870 |
98.870 |
98.870 |
98.870 |
+0.005 |
|
|
|
Dec10 |
080918 |
98.945 |
98.945 |
98.945 |
98.945 |
-0.025 |
|
|
|
Mar11 |
080918 |
98.945 |
98.945 |
98.945 |
98.945 |
-0.025 |
|
|
|
Total Volume and Open Interest |
120 |
6,621 |
-81 |
3-Mth Euro-Yen(SGX) |
Dec08 |
080918 |
99.15 |
99.15 |
99.11 |
99.14 |
-0.03 |
865 |
18,618 |
-815 |
Mar09 |
080918 |
99.21 |
99.23 |
99.14 |
99.18 |
-0.03 |
549 |
10,385 |
-350 |
Jun09 |
080918 |
99.15 |
99.22 |
99.14 |
99.18 |
-0.02 |
125 |
5,232 |
-50 |
Sep09 |
080918 |
99.14 |
99.21 |
99.12 |
99.12 |
-0.02 |
0 |
1,993 |
+4 |
Dec09 |
080918 |
99.06 |
99.15 |
99.06 |
99.06 |
-0.03 |
0 |
582 |
+0 |
Mar10 |
080918 |
98.94 |
98.94 |
98.94 |
98.94 |
-0.03 |
0 |
450 |
+0 |
Jun10 |
080918 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.03 |
0 |
500 |
+0 |
Sep10 |
080918 |
98.85 |
98.85 |
98.85 |
98.85 |
-0.03 |
0 |
252 |
+0 |
Total Volume and Open Interest |
1,539 |
41,922 |
-1,211 |
Japanese Gov't Bonds(SGX) |
Dec08 |
080918 |
139.35 |
139.42 |
138.15 |
138.39 |
-0.18 |
2,633 |
16,328 |
-308 |
Mar09 |
080918 |
138.39 |
138.39 |
138.39 |
138.39 |
-0.18 |
|
|
|
Jun09 |
080918 |
138.39 |
138.39 |
138.39 |
138.39 |
-0.18 |
|
|
|
Total Volume and Open Interest |
2,633 |
16,328 |
-308 |
Euro-Bund(EUREX) |
Dec08 |
080918 |
115.45 |
115.58 |
114.83 |
115.28 |
-0.04 |
1,280,427 |
1,198,866 |
-79,371 |
Mar09 |
080918 |
115.75 |
115.80 |
115.45 |
115.75 |
-0.04 |
668 |
36 |
+2 |
Jun09 |
080918 |
116.20 |
116.20 |
116.20 |
116.20 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,281,095 |
1,198,902 |
-79,369 |
Euro-Bobl(EUREX) |
Dec08 |
080918 |
110.01 |
110.17 |
109.17 |
109.68 |
-0.17 |
808,732 |
999,656 |
-33,328 |
Mar09 |
080918 |
109.98 |
109.98 |
109.98 |
109.98 |
-0.17 |
|
|
|
Jun09 |
080918 |
110.19 |
110.19 |
110.19 |
110.19 |
-0.17 |
|
|
|
Total Volume and Open Interest |
808,732 |
999,656 |
-33,328 |
3-Mth Euribor(EUREX) |
Sep08 |
080915 |
95.040 |
95.040 |
95.035 |
95.035 |
unch |
2,385 |
23,488 |
-827 |
Dec08 |
080918 |
94.785 |
94.885 |
94.755 |
94.810 |
-0.075 |
3,463 |
17,875 |
-351 |
Mar09 |
080918 |
95.255 |
95.260 |
95.195 |
95.195 |
-0.025 |
278 |
5,355 |
-24 |
Total Volume and Open Interest |
6,351 |
31,540 |
+231 |
Long Gilt(LIFFE) |
Sep08 |
080918 |
110~16 |
110~16 |
109~31 |
110~09 |
+0~01 |
648 |
21,271 |
-471 |
Dec08 |
080918 |
112~15 |
112~28 |
112~04 |
112~18 |
+0~00 |
130,729 |
320,340 |
-1,687 |
Total Volume and Open Interest |
131,377 |
341,611 |
-2,158 |
3-Mth Short Sterling(LIFFE) |
Dec08 |
080918 |
94.01 |
94.32 |
93.82 |
93.96 |
-0.18 |
195,432 |
449,243 |
-31,121 |
Mar09 |
080918 |
94.75 |
95.00 |
94.58 |
94.67 |
-0.15 |
138,883 |
451,046 |
-30,046 |
Jun09 |
080918 |
95.03 |
95.27 |
94.87 |
94.95 |
-0.14 |
100,250 |
340,816 |
-12,580 |
Sep09 |
080918 |
95.21 |
95.43 |
95.04 |
95.13 |
-0.11 |
122,170 |
280,050 |
-18,637 |
Dec09 |
080918 |
95.04 |
95.24 |
94.86 |
94.95 |
-0.11 |
74,043 |
241,154 |
-9,308 |
Mar10 |
080918 |
95.08 |
95.25 |
94.91 |
95.00 |
-0.07 |
40,216 |
159,417 |
-4,119 |
Total Volume and Open Interest |
688,649 |
2,098,212 |
-415,281 |
3-Mth Euribor(LIFFE) |
Dec08 |
080918 |
94.860 |
94.890 |
94.700 |
94.810 |
-0.075 |
295,610 |
793,617 |
+18,051 |
Mar09 |
080918 |
95.285 |
95.305 |
95.105 |
95.195 |
-0.025 |
216,977 |
543,895 |
-14,201 |
Jun09 |
080918 |
95.545 |
95.575 |
95.370 |
95.430 |
-0.025 |
206,155 |
416,505 |
-30,228 |
Total Volume and Open Interest |
1,333,244 |
3,231,962 |
-78,067 |
3-Mth Aus T-Bills(SFE) |
Sep08 |
080911 |
92.78 |
92.81 |
92.70 |
92.79 |
unch |
21,793 |
1,500 |
-254,833 |
Dec08 |
080918 |
93.18 |
93.25 |
93.04 |
93.09 |
-0.09 |
68,092 |
629,173 |
+43,864 |
Mar09 |
080918 |
93.47 |
93.54 |
93.37 |
93.44 |
-0.02 |
26,810 |
269,697 |
+18,962 |
Jun09 |
080918 |
93.57 |
93.65 |
93.48 |
93.54 |
-0.03 |
17,464 |
174,580 |
+12,757 |
Sep09 |
080918 |
93.62 |
93.69 |
93.51 |
93.56 |
-0.06 |
12,501 |
103,463 |
+7,755 |
Dec09 |
080918 |
93.65 |
93.72 |
93.54 |
93.57 |
-0.07 |
5,511 |
67,626 |
+3,906 |
Mar10 |
080918 |
93.68 |
93.72 |
93.57 |
93.60 |
-0.07 |
2,706 |
27,904 |
+2,231 |
Jun10 |
080918 |
93.70 |
93.73 |
93.58 |
93.60 |
-0.08 |
1,429 |
17,172 |
+639 |
Sep10 |
080918 |
93.62 |
93.73 |
93.58 |
93.59 |
-0.07 |
3,281 |
8,203 |
+2,072 |
Dec10 |
080918 |
93.56 |
93.56 |
93.56 |
93.56 |
-0.07 |
300 |
2,187 |
+124 |
Total Volume and Open Interest |
138,194 |
1,301,638 |
+92,310 |
10-Year Aus T-Bonds(SFE) |
Dec08 |
080918 |
94.47 |
94.60 |
94.44 |
94.51 |
+0.04 |
46,082 |
459,451 |
+21,443 |
Mar09 |
080918 |
94.37 |
94.37 |
94.37 |
94.37 |
+0.04 |
|
|
|
Total Volume and Open Interest |
46,082 |
459,451 |
+21,443 |
3-Year Aus T-Bonds(SFE) |
Dec08 |
080918 |
94.67 |
94.88 |
94.64 |
94.78 |
+0.11 |
134,822 |
701,911 |
+72,660 |
Mar09 |
080918 |
94.56 |
94.56 |
94.56 |
94.56 |
+0.11 |
|
|
|
Total Volume and Open Interest |
134,822 |
701,911 |
+72,660 |
Gold(CMX) |
Oct08 |
080918 |
861.4 |
922.0 |
833.1 |
893.2 |
+46.1 |
9,809 |
26,342 |
-2,147 |
Dec08 |
080918 |
866.5 |
926.0 |
836.0 |
897.0 |
+46.5 |
317,196 |
247,980 |
+5,946 |
Feb09 |
080918 |
867.7 |
925.3 |
849.6 |
901.0 |
+46.7 |
10,674 |
22,522 |
-1,245 |
Apr09 |
080918 |
891.5 |
913.9 |
873.0 |
904.5 |
+46.9 |
2,800 |
17,866 |
+57 |
Jun09 |
080918 |
884.6 |
915.0 |
853.7 |
908.0 |
+47.1 |
2,827 |
19,359 |
-2,409 |
Aug09 |
080918 |
911.4 |
911.4 |
911.4 |
911.4 |
+47.3 |
754 |
15,266 |
+58 |
Oct09 |
080918 |
914.7 |
914.7 |
914.7 |
914.7 |
+47.5 |
1 |
4,511 |
+1 |
Dec09 |
080918 |
882.5 |
937.6 |
878.0 |
918.1 |
+47.7 |
298 |
14,147 |
-151 |
Feb10 |
080918 |
921.8 |
921.8 |
921.8 |
921.8 |
+47.9 |
0 |
402 |
+0 |
Apr10 |
080918 |
925.5 |
925.5 |
925.5 |
925.5 |
+48.1 |
0 |
35 |
+0 |
Jun10 |
080918 |
902.2 |
929.3 |
902.1 |
929.3 |
+48.3 |
2 |
4,088 |
+0 |
Total Volume and Open Interest |
345,686 |
393,005 |
-809 |
Silver(CMX) |
Sep08 |
080918 |
1280.0 |
1283.0 |
1194.0 |
1264.8 |
+102.8 |
269 |
407 |
+61 |
Dec08 |
080918 |
1213.0 |
1306.5 |
1172.5 |
1270.0 |
+102.5 |
60,032 |
69,005 |
-3,158 |
Mar09 |
080918 |
1228.0 |
1304.0 |
1186.0 |
1278.0 |
+103.3 |
4,282 |
10,990 |
-1,223 |
May09 |
080918 |
1285.0 |
1297.5 |
1276.0 |
1282.8 |
+103.6 |
90 |
5,359 |
-78 |
Jul09 |
080918 |
1220.0 |
1312.0 |
1220.0 |
1287.6 |
+103.9 |
76 |
6,126 |
+28 |
Sep09 |
080918 |
1305.0 |
1350.0 |
1292.3 |
1292.3 |
+104.5 |
40 |
1,997 |
+15 |
Dec09 |
080918 |
1243.5 |
1325.0 |
1220.0 |
1299.5 |
+104.7 |
586 |
5,594 |
-58 |
Total Volume and Open Interest |
65,545 |
107,908 |
-4,432 |
Platinum(NYMEX) |
Oct08 |
080918 |
1132.0 |
1195.0 |
1091.1 |
1137.6 |
+51.3 |
4,730 |
9,905 |
+921 |
Jan09 |
080918 |
1138.0 |
1175.0 |
1107.6 |
1145.1 |
+51.1 |
831 |
4,929 |
+579 |
Apr09 |
080918 |
1152.3 |
1152.3 |
1152.3 |
1152.3 |
+52.8 |
1 |
71 |
+0 |
Total Volume and Open Interest |
5,562 |
14,905 |
+1,500 |
Palladium(NYMEX) |
Sep08 |
080918 |
235.25 |
237.95 |
235.25 |
237.95 |
+12.35 |
5 |
47 |
+0 |
Dec08 |
080918 |
246.00 |
251.90 |
232.30 |
239.45 |
+12.35 |
1,250 |
14,253 |
-64 |
Mar09 |
080918 |
245.50 |
245.50 |
235.00 |
240.50 |
+12.60 |
63 |
233 |
+20 |
Total Volume and Open Interest |
1,318 |
14,533 |
-44 |
Copper(CMX) |
Sep08 |
080918 |
312.50 |
318.75 |
305.00 |
309.55 |
+2.45 |
533 |
1,573 |
-293 |
Dec08 |
080918 |
309.00 |
316.50 |
300.00 |
306.60 |
+2.35 |
14,348 |
46,338 |
-599 |
Mar09 |
080918 |
305.25 |
315.75 |
300.30 |
306.65 |
+2.10 |
1,549 |
14,410 |
+296 |
May09 |
080918 |
309.00 |
309.85 |
306.15 |
306.15 |
+2.25 |
180 |
1,402 |
+34 |
Jul09 |
080918 |
305.60 |
305.60 |
305.60 |
305.60 |
+2.35 |
47 |
933 |
-2 |
Total Volume and Open Interest |
17,235 |
75,942 |
-756 |
DJIA Index(CBOT) |
Sep08 |
080918 |
10659 |
11010 |
10465 |
10982 |
+323 |
4,829 |
35,030 |
-3,379 |
Dec08 |
080918 |
10677 |
11080 |
10470 |
10985 |
+321 |
7,886 |
24,219 |
+1,356 |
Mar09 |
080918 |
11000 |
11000 |
10659 |
11000 |
+341 |
0 |
3 |
+0 |
Jun09 |
080918 |
11005 |
11005 |
10659 |
11005 |
+346 |
|
|
|
Total Volume and Open Interest |
12,715 |
59,252 |
-2,023 |
E-mini DJIA Index(CBOT) |
Sep08 |
080918 |
10656 |
11086 |
10465 |
10982 |
+323 |
46,152 |
78,207 |
+899 |
Dec08 |
080918 |
10673 |
11089 |
10468 |
10985 |
+321 |
390,399 |
80,885 |
+11,193 |
Mar09 |
080918 |
10593 |
11055 |
10550 |
11000 |
+341 |
20 |
102 |
+3 |
Jun09 |
080918 |
11005 |
11005 |
11005 |
11005 |
+346 |
0 |
2 |
+0 |
Total Volume and Open Interest |
436,571 |
159,196 |
+12,095 |
S & P 500(CME) |
Sep08 |
080918 |
1175.00 |
1211.50 |
1133.00 |
1198.20 |
+37.50 |
63,429 |
197,480 |
-31,245 |
Dec08 |
080918 |
1166.00 |
1218.00 |
1136.00 |
1203.20 |
+40.30 |
130,030 |
492,896 |
+47,082 |
Mar09 |
080918 |
1163.00 |
1215.90 |
1142.90 |
1206.20 |
+41.30 |
258 |
2,613 |
+98 |
Jun09 |
080918 |
1207.70 |
1217.40 |
1144.40 |
1207.70 |
+41.30 |
0 |
2,631 |
+0 |
Total Volume and Open Interest |
193,717 |
696,426 |
+15,935 |
S & P 500 E-Mini(Globex) |
Sep08 |
080918 |
1163.75 |
1213.25 |
1133.00 |
1198.25 |
+37.50 |
880,531 |
1,223,001 |
-120,315 |
Dec08 |
080918 |
1167.00 |
1218.75 |
1136.25 |
1203.25 |
+40.25 |
5,035,252 |
2,262,253 |
+405,152 |
Total Volume and Open Interest |
5,915,836 |
3,490,395 |
+284,797 |
NASDAQ 100(CME) |
Sep08 |
080918 |
1667.00 |
1701.00 |
1608.00 |
1700.30 |
+59.50 |
6,136 |
22,156 |
-1,551 |
Dec08 |
080918 |
1650.50 |
1713.00 |
1612.00 |
1708.50 |
+61.50 |
8,666 |
18,556 |
+2,634 |
Mar09 |
080918 |
1716.00 |
1716.00 |
1712.50 |
1716.00 |
+61.50 |
0 |
19 |
+0 |
Total Volume and Open Interest |
14,802 |
40,736 |
+1,083 |
NASDAQ 100 E-Mini(Globex) |
Sep08 |
080918 |
1645.30 |
1706.30 |
1605.80 |
1700.30 |
+59.50 |
97,640 |
219,764 |
+3,321 |
Dec08 |
080918 |
1659.50 |
1712.80 |
1612.30 |
1708.50 |
+61.50 |
710,823 |
277,087 |
+58,902 |
Total Volume and Open Interest |
808,463 |
496,853 |
+62,223 |
S & P Midcap 400(CME) |
Sep08 |
080918 |
745.00 |
774.30 |
742.50 |
774.30 |
+37.25 |
1,166 |
6,783 |
-703 |
Dec08 |
080918 |
745.00 |
775.00 |
727.00 |
773.80 |
+36.30 |
1,244 |
4,135 |
+398 |
Mar09 |
080918 |
781.10 |
781.10 |
779.80 |
781.10 |
+36.30 |
|
|
|
Total Volume and Open Interest |
2,410 |
10,918 |
-305 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080918 |
681.70 |
722.30 |
673.20 |
717.50 |
+36.50 |
77,146 |
501,165 |
+1,590 |
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 |
080918 |
11760 |
11850 |
11260 |
11760 |
+435 |
27,908 |
57,945 |
+3,060 |
Mar09 |
080918 |
11755 |
11755 |
11720 |
11755 |
+435 |
|
|
|
Total Volume and Open Interest |
27,908 |
57,945 |
+3,060 |
Nikkei 225(SGX) |
Dec08 |
080918 |
11270 |
11490 |
11220 |
11435 |
-255 |
111,748 |
196,973 |
-207 |
Mar09 |
080918 |
11355 |
11495 |
11245 |
11435 |
-260 |
86 |
70 |
+12 |
Jun09 |
080918 |
11355 |
11355 |
11355 |
11355 |
-265 |
0 |
168 |
+0 |
Total Volume and Open Interest |
111,935 |
197,717 |
-95 |
CAC 40(EURONEXT) |
Sep08 |
080918 |
3989.0 |
4081.0 |
3924.5 |
3958.0 |
-40.5 |
413,123 |
799,100 |
+29,012 |
Oct08 |
080918 |
4001.5 |
4094.0 |
3937.5 |
3970.5 |
-41.5 |
168,761 |
358,494 |
+100,656 |
Nov08 |
080918 |
3974.0 |
3974.0 |
3974.0 |
3974.0 |
-40.5 |
30 |
166 |
+99 |
Total Volume and Open Interest |
592,018 |
1,189,725 |
+138,542 |
Hang Seng Index(HKFE) |
Sep08 |
080918 |
17113 |
17861 |
16288 |
17760 |
+71 |
111,728 |
115,773 |
-3,542 |
Oct08 |
080918 |
17005 |
17850 |
16300 |
17764 |
+31 |
4,846 |
4,206 |
+3,170 |
Total Volume and Open Interest |
116,963 |
121,107 |
-409 |
DAX(EUREX) |
Sep08 |
080918 |
5858.5 |
6039.0 |
5786.0 |
5845.0 |
+18.0 |
359,151 |
124,985 |
-30,635 |
Dec08 |
080918 |
5910.0 |
6090.0 |
5837.0 |
5898.0 |
+11.0 |
81,804 |
121,921 |
+36,518 |
Mar09 |
080918 |
5980.5 |
6150.0 |
5925.0 |
5965.5 |
+11.5 |
10,899 |
8,443 |
-111 |
Total Volume and Open Interest |
451,854 |
255,349 |
+5,772 |
FT-SE 100(EURONEXT) |
Sep08 |
080918 |
4922.00 |
5055.50 |
4804.00 |
4886.50 |
-23.50 |
418,037 |
209,808 |
-108,718 |
Dec08 |
080918 |
4931.00 |
5086.50 |
4836.00 |
4918.50 |
-28.00 |
251,595 |
426,788 |
+130,558 |
Mar09 |
080918 |
5030.00 |
5081.00 |
4922.00 |
4922.00 |
-20.00 |
4 |
4,314 |
+4 |
Total Volume and Open Interest |
669,636 |
640,935 |
+21,844 |
SPI 200(SFE) |
Sep08 |
080918 |
4734.0 |
4735.0 |
4527.0 |
4542.0 |
-189.0 |
10,467 |
207,420 |
-83,324 |
Dec08 |
080918 |
4780.0 |
4780.0 |
4571.0 |
4667.0 |
-109.0 |
47,555 |
245,142 |
+28,152 |
Mar09 |
080918 |
4589.0 |
4664.0 |
4585.0 |
4657.0 |
-110.0 |
11 |
1,484 |
+10 |
Total Volume and Open Interest |
58,047 |
456,084 |
-55,148 |
GSCI(CME) |
Oct08 |
080918 |
637.50 |
638.60 |
610.00 |
616.00 |
-4.00 |
582 |
14,306 |
-78 |
Nov08 |
080918 |
620.00 |
639.00 |
614.00 |
620.00 |
-3.00 |
|
|
|
Dec08 |
080918 |
624.00 |
642.00 |
618.00 |
624.00 |
-4.00 |
|
|
|
Total Volume and Open Interest |
582 |
14,306 |
-78 |
Reuters CCI(ICE) |
Nov08 |
080918 |
468.50 |
484.30 |
468.50 |
468.50 |
-4.50 |
9 |
993 |
+2 |
Jan09 |
080918 |
475.50 |
475.50 |
475.50 |
475.50 |
-4.50 |
6 |
403 |
-1 |
Feb09 |
080918 |
474.50 |
474.50 |
474.50 |
474.50 |
-4.50 |
3 |
10 |
-2 |
Total Volume and Open Interest |
0 |
3 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|