|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri September 19, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
080919 |
1120.50 |
1157.75 |
1117.00 |
1143.50 |
+27.50 |
105,469 |
213,879 |
-9,613 |
Jan09 |
080919 |
1132.75 |
1172.25 |
1132.75 |
1159.25 |
+29.50 |
15,749 |
53,053 |
-870 |
Mar09 |
080919 |
1158.00 |
1186.25 |
1144.75 |
1173.00 |
+30.75 |
6,342 |
20,901 |
-253 |
May09 |
080919 |
1161.75 |
1195.00 |
1157.25 |
1182.00 |
+31.75 |
3,034 |
13,259 |
-399 |
Jul09 |
080919 |
1171.00 |
1206.50 |
1165.00 |
1192.00 |
+32.50 |
2,087 |
16,148 |
-163 |
Aug09 |
080919 |
1179.50 |
1200.00 |
1169.75 |
1187.50 |
+34.25 |
734 |
758 |
+329 |
Sep09 |
080919 |
1147.50 |
1168.50 |
1130.00 |
1165.00 |
+35.00 |
51 |
417 |
+10 |
Nov09 |
080919 |
1099.50 |
1139.25 |
1093.00 |
1124.50 |
+36.50 |
5,364 |
30,583 |
-27 |
Jan10 |
080919 |
1131.00 |
1131.00 |
1095.50 |
1131.00 |
+35.50 |
0 |
5 |
+0 |
Mar10 |
080919 |
1134.00 |
1134.00 |
1103.00 |
1134.00 |
+31.00 |
0 |
4 |
+0 |
May10 |
080919 |
1133.00 |
1133.00 |
1100.00 |
1133.00 |
+33.00 |
|
|
|
Jul10 |
080919 |
1139.50 |
1139.50 |
1103.50 |
1139.50 |
+36.00 |
3 |
9 |
+0 |
Total Volume and Open Interest |
139,116 |
355,342 |
-10,995 |
Soybean Meal(CBOT) |
Oct08 |
080919 |
315.00 |
318.30 |
312.10 |
312.50 |
+0.10 |
11,728 |
31,823 |
-474 |
Dec08 |
080919 |
315.10 |
320.40 |
314.30 |
315.50 |
+1.70 |
34,268 |
73,460 |
-1,039 |
Jan09 |
080919 |
317.70 |
322.00 |
311.50 |
317.90 |
+1.80 |
1,460 |
11,610 |
+110 |
Mar09 |
080919 |
322.80 |
327.10 |
322.50 |
322.60 |
+1.90 |
3,436 |
15,205 |
+586 |
May09 |
080919 |
325.80 |
329.50 |
324.30 |
325.10 |
+2.30 |
2,573 |
9,219 |
+695 |
Jul09 |
080919 |
328.10 |
332.30 |
327.10 |
328.00 |
+2.90 |
1,434 |
9,368 |
+63 |
Aug09 |
080919 |
329.80 |
331.30 |
326.00 |
326.00 |
+2.90 |
824 |
2,476 |
+236 |
Sep09 |
080919 |
320.40 |
325.50 |
316.00 |
316.00 |
+2.00 |
177 |
1,976 |
+60 |
Oct09 |
080919 |
302.00 |
302.60 |
296.80 |
301.50 |
+4.70 |
249 |
1,274 |
+17 |
Dec09 |
080919 |
303.70 |
303.70 |
299.10 |
299.50 |
+4.70 |
586 |
6,927 |
+28 |
Total Volume and Open Interest |
56,756 |
163,419 |
+300 |
Soybean Oil(CBOT) |
Oct08 |
080919 |
44.47 |
46.94 |
44.47 |
46.92 |
+2.48 |
9,285 |
24,711 |
-585 |
Dec08 |
080919 |
45.32 |
47.40 |
44.91 |
47.40 |
+2.50 |
66,292 |
131,973 |
-2,310 |
Jan09 |
080919 |
45.53 |
47.85 |
45.53 |
47.85 |
+2.50 |
6,704 |
21,149 |
-1,170 |
Mar09 |
080919 |
46.11 |
48.41 |
46.01 |
48.41 |
+2.50 |
7,284 |
22,799 |
+415 |
May09 |
080919 |
46.40 |
48.81 |
46.40 |
48.81 |
+2.50 |
1,800 |
12,802 |
+472 |
Jul09 |
080919 |
46.75 |
49.19 |
46.75 |
49.19 |
+2.50 |
1,758 |
16,858 |
+92 |
Aug09 |
080919 |
47.04 |
49.37 |
47.04 |
49.37 |
+2.50 |
815 |
2,287 |
+194 |
Sep09 |
080919 |
47.92 |
49.53 |
47.87 |
49.53 |
+2.50 |
211 |
2,101 |
+71 |
Oct09 |
080919 |
47.16 |
49.48 |
47.16 |
49.48 |
+2.50 |
451 |
2,155 |
+84 |
Dec09 |
080919 |
47.99 |
49.60 |
47.95 |
49.60 |
+2.50 |
754 |
14,388 |
+40 |
Total Volume and Open Interest |
95,362 |
255,317 |
-2,697 |
Canola(WCE) |
Nov08 |
080919 |
468.7 |
487.9 |
465.0 |
476.6 |
+6.7 |
9,814 |
48,463 |
-701 |
Jan09 |
080919 |
480.0 |
496.4 |
480.0 |
487.3 |
+6.5 |
4,449 |
31,821 |
+1,961 |
Mar09 |
080919 |
500.4 |
508.0 |
495.8 |
497.8 |
+6.3 |
398 |
3,708 |
+154 |
May09 |
080919 |
511.1 |
518.0 |
507.1 |
507.9 |
+6.4 |
118 |
2,511 |
-7 |
Jul09 |
080919 |
516.2 |
520.2 |
516.2 |
517.2 |
+6.6 |
90 |
2,352 |
+31 |
Total Volume and Open Interest |
14,881 |
93,012 |
+1,426 |
Corn(CBOT) |
Dec08 |
080919 |
530.25 |
548.00 |
527.25 |
542.25 |
+15.00 |
176,651 |
561,122 |
-5,855 |
Mar09 |
080919 |
547.75 |
565.00 |
544.00 |
559.00 |
+15.75 |
71,685 |
194,216 |
-3,850 |
May09 |
080919 |
557.00 |
574.00 |
555.00 |
569.50 |
+17.00 |
15,426 |
43,135 |
-673 |
Jul09 |
080919 |
563.25 |
582.75 |
563.25 |
578.25 |
+17.00 |
16,530 |
91,903 |
-2,507 |
Sep09 |
080919 |
579.50 |
581.00 |
570.00 |
575.00 |
+15.00 |
801 |
18,191 |
+129 |
Dec09 |
080919 |
564.00 |
580.50 |
558.75 |
576.00 |
+17.25 |
10,427 |
109,181 |
+234 |
Mar10 |
080919 |
585.00 |
586.00 |
568.75 |
585.25 |
+16.50 |
327 |
5,910 |
+150 |
May10 |
080919 |
590.25 |
590.25 |
573.75 |
590.25 |
+16.50 |
0 |
277 |
+0 |
Jul10 |
080919 |
579.00 |
597.75 |
578.25 |
594.50 |
+16.25 |
15 |
1,829 |
-6 |
Total Volume and Open Interest |
292,405 |
1,054,241 |
-12,597 |
Wheat(CBOT) |
Dec08 |
080919 |
699.00 |
722.50 |
690.75 |
718.00 |
+25.25 |
51,317 |
185,065 |
-333 |
Mar09 |
080919 |
717.00 |
742.50 |
715.00 |
737.75 |
+25.00 |
11,225 |
49,627 |
-1,464 |
May09 |
080919 |
743.00 |
755.00 |
725.50 |
750.25 |
+24.75 |
931 |
6,105 |
+0 |
Jul09 |
080919 |
739.00 |
767.00 |
735.00 |
762.00 |
+24.50 |
2,181 |
38,194 |
+227 |
Sep09 |
080919 |
771.25 |
780.00 |
752.75 |
777.50 |
+24.75 |
44 |
1,733 |
+21 |
Dec09 |
080919 |
783.00 |
805.00 |
775.25 |
800.00 |
+24.75 |
1,133 |
14,826 |
-484 |
Total Volume and Open Interest |
66,940 |
302,018 |
-2,007 |
Wheat(KCBT) |
Dec08 |
080919 |
735.50 |
760.00 |
734.25 |
756.50 |
+22.25 |
8,686 |
54,913 |
-2,121 |
Mar09 |
080919 |
754.75 |
779.00 |
754.75 |
775.50 |
+21.75 |
1,659 |
14,753 |
-40 |
May09 |
080919 |
780.25 |
791.00 |
772.50 |
787.50 |
+20.75 |
642 |
3,392 |
+230 |
Jul09 |
080919 |
767.00 |
792.50 |
767.00 |
788.25 |
+23.25 |
663 |
13,768 |
-282 |
Sep09 |
080919 |
786.25 |
799.00 |
778.50 |
795.25 |
+23.25 |
72 |
1,343 |
-1 |
Dec09 |
080919 |
796.75 |
820.25 |
796.75 |
814.25 |
+22.25 |
50 |
1,727 |
-17 |
Total Volume and Open Interest |
11,805 |
91,519 |
-2,245 |
Wheat(MGE) |
Sep08 |
080912 |
771.50 |
771.50 |
771.50 |
771.50 |
-23.50 |
17 |
15 |
-6 |
Dec08 |
080919 |
767.75 |
790.00 |
764.00 |
785.00 |
+21.00 |
3,566 |
21,223 |
-463 |
Mar09 |
080919 |
778.50 |
802.50 |
778.50 |
798.00 |
+19.50 |
390 |
10,199 |
+49 |
May09 |
080919 |
805.00 |
809.75 |
792.00 |
807.00 |
+20.50 |
297 |
3,523 |
+121 |
Jul09 |
080919 |
802.25 |
817.75 |
792.00 |
814.75 |
+25.25 |
132 |
1,020 |
-12 |
Total Volume and Open Interest |
4,502 |
40,019 |
-299 |
Oats(CBOT) |
Dec08 |
080919 |
325.50 |
336.00 |
325.00 |
331.75 |
+6.75 |
828 |
9,727 |
-289 |
Mar09 |
080919 |
346.00 |
349.50 |
343.00 |
349.00 |
+6.00 |
53 |
2,432 |
+24 |
May09 |
080919 |
360.75 |
361.00 |
355.00 |
361.00 |
+6.00 |
25 |
1,335 |
+22 |
Jul09 |
080919 |
372.50 |
372.50 |
366.50 |
372.50 |
+6.00 |
8 |
364 |
+8 |
Total Volume and Open Interest |
944 |
14,758 |
-205 |
Rough Rice(CBOT) |
Sep08 |
080912 |
19.47 |
19.54 |
19.08 |
19.20 |
-0.19 |
169 |
313 |
-130 |
Nov08 |
080919 |
18.81 |
19.30 |
18.81 |
19.21 |
+0.41 |
488 |
7,413 |
+11 |
Jan09 |
080919 |
19.34 |
19.61 |
19.34 |
19.51 |
+0.40 |
64 |
1,119 |
+0 |
Mar09 |
080919 |
19.76 |
19.85 |
19.42 |
19.81 |
+0.39 |
12 |
569 |
+1 |
Total Volume and Open Interest |
569 |
9,597 |
+12 |
Live Cattle(CME) |
Oct08 |
080919 |
100.950 |
101.900 |
100.600 |
101.550 |
+1.050 |
24,335 |
57,461 |
-9,000 |
Dec08 |
080919 |
102.000 |
103.300 |
101.600 |
103.250 |
+1.520 |
32,147 |
117,319 |
+1,885 |
Feb09 |
080919 |
102.135 |
103.300 |
101.885 |
103.180 |
+1.480 |
12,428 |
53,003 |
-2,011 |
Apr09 |
080919 |
101.500 |
103.300 |
101.180 |
102.730 |
+1.550 |
6,865 |
22,794 |
-1,368 |
Jun09 |
080919 |
99.000 |
99.950 |
99.000 |
99.800 |
+1.470 |
817 |
9,498 |
+174 |
Aug09 |
080919 |
100.850 |
102.135 |
100.850 |
102.080 |
+1.130 |
107 |
2,220 |
+55 |
Total Volume and Open Interest |
76,720 |
263,963 |
-10,266 |
Feeder Cattle(CME) |
Sep08 |
080919 |
106.900 |
108.300 |
106.900 |
108.250 |
+0.950 |
1,400 |
1,939 |
-221 |
Oct08 |
080919 |
104.750 |
106.050 |
104.750 |
105.850 |
+1.670 |
2,727 |
7,738 |
-65 |
Nov08 |
080919 |
104.285 |
105.550 |
104.200 |
105.300 |
+1.470 |
2,752 |
10,642 |
-202 |
Jan09 |
080919 |
104.180 |
105.200 |
104.180 |
105.080 |
+1.530 |
1,097 |
4,141 |
-7 |
Mar09 |
080919 |
105.000 |
106.400 |
105.000 |
106.300 |
+1.500 |
61 |
754 |
+22 |
Apr09 |
080919 |
105.500 |
106.500 |
105.450 |
106.500 |
+1.700 |
55 |
429 |
+37 |
May09 |
080919 |
105.500 |
107.500 |
105.500 |
107.500 |
+2.000 |
32 |
527 |
+9 |
Total Volume and Open Interest |
8,137 |
26,190 |
-435 |
Lean Hogs(CME) |
Oct08 |
080919 |
68.700 |
69.300 |
68.000 |
68.200 |
+0.375 |
15,641 |
27,212 |
-3,554 |
Dec08 |
080919 |
66.200 |
66.650 |
65.700 |
66.050 |
+1.000 |
22,101 |
92,143 |
+2,078 |
Feb09 |
080919 |
70.400 |
71.785 |
70.400 |
71.135 |
+1.000 |
7,153 |
34,180 |
-90 |
Apr09 |
080919 |
75.100 |
76.350 |
75.100 |
76.100 |
+1.065 |
5,507 |
25,358 |
-1,504 |
May09 |
080919 |
83.000 |
84.000 |
82.700 |
84.000 |
+1.200 |
189 |
1,045 |
+55 |
Jun09 |
080919 |
84.400 |
86.580 |
84.080 |
86.200 |
+1.800 |
842 |
16,533 |
-20 |
Jul09 |
080919 |
84.350 |
85.000 |
84.050 |
84.980 |
+1.080 |
317 |
1,506 |
+0 |
Aug09 |
080919 |
82.000 |
82.300 |
81.850 |
82.180 |
+1.130 |
158 |
1,269 |
+81 |
Total Volume and Open Interest |
51,945 |
199,712 |
-4,038 |
Class III Milk(CME) |
Sep08 |
080919 |
16.25 |
16.31 |
16.25 |
16.29 |
+0.01 |
60 |
5,453 |
-1 |
Oct08 |
080919 |
17.56 |
17.78 |
17.39 |
17.49 |
-0.06 |
489 |
4,448 |
-225 |
Nov08 |
080919 |
17.00 |
17.05 |
16.83 |
16.86 |
-0.09 |
187 |
4,365 |
+9 |
Dec08 |
080919 |
16.65 |
16.81 |
16.60 |
16.75 |
-0.01 |
201 |
4,620 |
+2 |
Jan09 |
080919 |
16.45 |
16.49 |
16.36 |
16.45 |
-0.03 |
129 |
2,540 |
-31 |
Total Volume and Open Interest |
1,604 |
37,123 |
-419 |
Cocoa(ICE) |
Dec08 |
080919 |
2647 |
2698 |
2629 |
2690 |
+34 |
15,265 |
68,372 |
-1,752 |
Mar09 |
080919 |
2620 |
2702 |
2620 |
2695 |
+35 |
2,552 |
27,998 |
-119 |
May09 |
080919 |
2671 |
2696 |
2670 |
2692 |
+35 |
282 |
10,230 |
-23 |
Jul09 |
080919 |
2691 |
2691 |
2691 |
2691 |
+33 |
33 |
4,979 |
+4 |
Sep09 |
080919 |
2699 |
2699 |
2699 |
2699 |
+32 |
8 |
2,978 |
-1 |
Dec09 |
080919 |
2703 |
2703 |
2703 |
2703 |
+33 |
56 |
6,858 |
-16 |
Mar10 |
080919 |
2710 |
2710 |
2710 |
2710 |
+40 |
0 |
2,543 |
+0 |
Total Volume and Open Interest |
18,198 |
125,778 |
-1,907 |
Coffee "C"(ICE) |
Sep08 |
080918 |
127.95 |
127.95 |
126.45 |
126.45 |
-3.00 |
6 |
10 |
-5 |
Dec08 |
080919 |
131.10 |
134.40 |
130.40 |
133.10 |
+2.65 |
15,744 |
88,572 |
-1,104 |
Mar09 |
080919 |
134.55 |
138.20 |
134.25 |
136.95 |
+2.60 |
2,201 |
21,015 |
-160 |
May09 |
080919 |
137.75 |
140.60 |
137.75 |
139.50 |
+2.60 |
469 |
6,107 |
+20 |
Jul09 |
080919 |
141.65 |
141.90 |
141.65 |
141.90 |
+2.65 |
243 |
2,703 |
+195 |
Sep09 |
080919 |
143.65 |
145.15 |
143.65 |
144.30 |
+2.70 |
81 |
1,793 |
+54 |
Total Volume and Open Interest |
18,805 |
123,630 |
-1,016 |
Orange Juice(ICE) |
Nov08 |
080919 |
90.50 |
91.35 |
88.45 |
89.90 |
-0.40 |
1,499 |
18,259 |
-511 |
Jan09 |
080919 |
93.65 |
94.35 |
92.55 |
93.70 |
-0.40 |
403 |
3,789 |
+97 |
Mar09 |
080919 |
96.75 |
98.20 |
96.15 |
97.55 |
-0.40 |
239 |
4,865 |
+173 |
May09 |
080919 |
100.00 |
101.75 |
99.95 |
101.25 |
-0.40 |
82 |
1,327 |
+53 |
Jul09 |
080919 |
104.00 |
104.75 |
103.75 |
104.75 |
-0.65 |
6 |
257 |
+6 |
Sep09 |
080919 |
107.25 |
108.35 |
107.25 |
108.35 |
-0.65 |
0 |
8 |
+0 |
Total Volume and Open Interest |
2,229 |
28,509 |
-182 |
Sugar #11(ICE) |
Oct08 |
080919 |
11.96 |
11.96 |
11.55 |
11.65 |
-0.02 |
25,413 |
102,142 |
-3,745 |
Mar09 |
080919 |
13.56 |
13.82 |
13.31 |
13.64 |
+0.18 |
75,524 |
326,720 |
+350 |
May09 |
080919 |
13.83 |
14.03 |
13.51 |
13.86 |
+0.15 |
19,335 |
96,005 |
+3,300 |
Jul09 |
080919 |
14.00 |
14.12 |
13.65 |
13.93 |
+0.13 |
6,532 |
93,237 |
+47 |
Oct09 |
080919 |
14.19 |
14.41 |
14.00 |
14.22 |
+0.09 |
2,176 |
65,915 |
-386 |
Total Volume and Open Interest |
137,334 |
767,002 |
-675 |
London Cocoa(LCE) |
Dec08 |
080919 |
1500 |
1528 |
1499 |
1512 |
unch |
8,567 |
89,227 |
-204 |
Mar09 |
080919 |
1517 |
1544 |
1517 |
1530 |
unch |
6,613 |
53,186 |
+1,784 |
May09 |
080919 |
1527 |
1541 |
1527 |
1527 |
unch |
1,538 |
23,889 |
+490 |
Jul09 |
080919 |
1535 |
1536 |
1535 |
1536 |
-1 |
1,454 |
7,379 |
+566 |
Sep09 |
080919 |
1539 |
1539 |
1539 |
1539 |
unch |
536 |
6,461 |
+43 |
Dec09 |
080919 |
1545 |
1545 |
1545 |
1545 |
unch |
7 |
2,256 |
-3 |
Mar10 |
080919 |
1551 |
1551 |
1551 |
1551 |
unch |
0 |
257 |
+0 |
Total Volume and Open Interest |
7,545 |
190,073 |
-1,598 |
London Sugar(LCE) |
Dec08 |
080919 |
376.60 |
382.70 |
373.00 |
376.30 |
-5.70 |
1,816 |
23,229 |
-563 |
Mar09 |
080919 |
388.40 |
394.40 |
387.00 |
388.30 |
-7.20 |
1,253 |
20,554 |
+281 |
May09 |
080919 |
393.70 |
397.80 |
391.20 |
391.80 |
-7.70 |
72 |
5,994 |
+14 |
Aug09 |
080919 |
396.60 |
399.00 |
394.90 |
394.90 |
-8.10 |
114 |
5,350 |
+8 |
Oct09 |
080919 |
403.80 |
403.80 |
400.40 |
400.40 |
-8.50 |
0 |
3,025 |
+0 |
Total Volume and Open Interest |
3,255 |
59,020 |
-260 |
Cotton(ICE) |
Oct08 |
080919 |
59.24 |
60.13 |
59.20 |
59.80 |
+1.05 |
219 |
3,569 |
-63 |
Dec08 |
080919 |
61.04 |
62.86 |
61.00 |
62.52 |
+1.76 |
23,496 |
137,077 |
-3,479 |
Mar09 |
080919 |
66.07 |
67.30 |
65.61 |
67.01 |
+1.67 |
8,042 |
39,505 |
-957 |
May09 |
080919 |
68.26 |
69.01 |
68.00 |
68.89 |
+1.37 |
487 |
6,924 |
+17 |
Jul09 |
080919 |
70.31 |
71.00 |
70.31 |
70.81 |
+1.23 |
230 |
11,307 |
+143 |
Oct09 |
080919 |
73.56 |
73.56 |
73.56 |
73.56 |
+1.04 |
0 |
114 |
+0 |
Total Volume and Open Interest |
32,798 |
210,276 |
-3,864 |
Lumber(CME) |
Nov08 |
080919 |
217.7 |
218.2 |
211.2 |
211.8 |
-1.7 |
491 |
8,324 |
-158 |
Jan09 |
080919 |
238.8 |
239.9 |
235.0 |
237.7 |
+0.9 |
211 |
2,575 |
-9 |
Mar09 |
080919 |
252.0 |
252.9 |
247.1 |
250.0 |
-1.0 |
77 |
747 |
+24 |
May09 |
080919 |
259.1 |
263.1 |
257.5 |
259.4 |
-2.3 |
7 |
126 |
+1 |
Total Volume and Open Interest |
792 |
11,803 |
-136 |
Crude Oil(NYM) |
Oct08 |
080919 |
97.95 |
105.25 |
97.39 |
104.55 |
+6.67 |
243,360 |
60,039 |
-21,655 |
Nov08 |
080919 |
97.58 |
103.25 |
97.02 |
102.75 |
+5.21 |
212,338 |
294,071 |
+8,064 |
Dec08 |
080919 |
97.60 |
103.09 |
97.10 |
102.54 |
+4.94 |
109,851 |
182,680 |
-4 |
Jan09 |
080919 |
98.00 |
103.04 |
97.50 |
102.57 |
+4.85 |
27,904 |
51,686 |
+1,632 |
Feb09 |
080919 |
97.73 |
103.21 |
97.54 |
102.69 |
+4.80 |
10,257 |
21,507 |
+498 |
Mar09 |
080919 |
97.80 |
102.86 |
97.54 |
102.85 |
+4.77 |
7,933 |
27,058 |
-453 |
Apr09 |
080919 |
102.34 |
103.36 |
99.30 |
103.02 |
+4.71 |
2,308 |
20,647 |
-130 |
May09 |
080919 |
103.19 |
103.19 |
103.19 |
103.19 |
+4.62 |
2,120 |
16,204 |
+13 |
Jun09 |
080919 |
100.45 |
103.55 |
100.15 |
103.36 |
+4.54 |
6,107 |
59,772 |
-3,063 |
Jul09 |
080919 |
102.79 |
103.52 |
102.79 |
103.52 |
+4.48 |
908 |
18,970 |
-30 |
Aug09 |
080919 |
103.66 |
103.66 |
103.66 |
103.66 |
+4.40 |
415 |
10,104 |
+0 |
Sep09 |
080919 |
103.81 |
103.81 |
103.81 |
103.81 |
+4.34 |
303 |
13,341 |
-29 |
Oct09 |
080919 |
103.97 |
103.97 |
103.97 |
103.97 |
+4.32 |
164 |
7,428 |
+50 |
Nov09 |
080919 |
104.11 |
104.11 |
104.11 |
104.11 |
+4.30 |
230 |
4,782 |
+19 |
Dec09 |
080919 |
101.35 |
104.38 |
100.18 |
104.25 |
+4.30 |
30,020 |
106,332 |
-6,801 |
Jan10 |
080919 |
104.38 |
104.38 |
104.38 |
104.38 |
+4.30 |
0 |
11,292 |
+0 |
Total Volume and Open Interest |
675,892 |
1,165,415 |
-19,756 |
e-miNY Crude Oil(NYM) |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080919 |
98.050 |
104.800 |
97.300 |
104.550 |
+6.675 |
17,616 |
6,258 |
-1,680 |
Nov08 |
080919 |
97.925 |
103.275 |
96.950 |
102.750 |
+5.200 |
8,024 |
3,770 |
+67 |
Dec08 |
080919 |
97.625 |
103.000 |
96.900 |
102.550 |
+4.950 |
932 |
2,339 |
+152 |
Jan09 |
080919 |
99.000 |
102.575 |
99.000 |
102.575 |
+4.850 |
513 |
387 |
-110 |
Feb09 |
080919 |
102.700 |
102.700 |
102.700 |
102.700 |
+4.800 |
8 |
3 |
+0 |
Mar09 |
080919 |
99.800 |
102.850 |
99.800 |
102.850 |
+4.775 |
0 |
7 |
+0 |
Apr09 |
080919 |
103.025 |
103.025 |
103.025 |
103.025 |
+4.725 |
|
|
|
May09 |
080919 |
103.200 |
103.200 |
103.200 |
103.200 |
+4.625 |
|
|
|
Jun09 |
080919 |
103.350 |
103.350 |
103.350 |
103.350 |
+4.525 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,097 |
12,851 |
-1,567 |
Heating Oil(NYM) |
Oct08 |
080919 |
280.27 |
290.76 |
277.68 |
289.78 |
+11.54 |
33,072 |
30,336 |
-2,163 |
Nov08 |
080919 |
283.00 |
292.39 |
279.84 |
291.73 |
+11.49 |
20,783 |
47,576 |
+691 |
Dec08 |
080919 |
282.49 |
294.16 |
281.96 |
293.63 |
+11.39 |
12,371 |
25,099 |
+591 |
Jan09 |
080919 |
285.09 |
296.25 |
285.09 |
296.03 |
+11.19 |
7,029 |
22,028 |
+61 |
Feb09 |
080919 |
286.79 |
297.98 |
286.79 |
297.63 |
+11.09 |
2,614 |
8,463 |
+139 |
Mar09 |
080919 |
286.44 |
297.28 |
286.44 |
297.28 |
+11.09 |
1,607 |
9,585 |
+145 |
Apr09 |
080919 |
287.34 |
295.58 |
287.34 |
295.58 |
+11.24 |
757 |
5,124 |
+106 |
May09 |
080919 |
283.72 |
293.83 |
283.72 |
293.83 |
+11.34 |
807 |
3,615 |
-99 |
Jun09 |
080919 |
282.88 |
293.35 |
282.88 |
293.03 |
+11.44 |
2,359 |
23,551 |
-147 |
Jul09 |
080919 |
290.27 |
293.73 |
287.40 |
293.73 |
+11.44 |
214 |
3,123 |
-39 |
Aug09 |
080919 |
295.08 |
295.08 |
295.08 |
295.08 |
+11.44 |
99 |
1,901 |
+17 |
Sep09 |
080919 |
297.08 |
297.08 |
297.08 |
297.08 |
+11.44 |
374 |
1,882 |
+113 |
Total Volume and Open Interest |
84,167 |
215,920 |
-398 |
Gasoline(NYMEX) |
Oct08 |
080919 |
249.90 |
261.05 |
247.71 |
259.97 |
+11.73 |
47,958 |
42,210 |
-2,629 |
Nov08 |
080919 |
244.50 |
255.00 |
241.50 |
254.43 |
+11.64 |
31,341 |
59,463 |
-59 |
Dec08 |
080919 |
240.90 |
251.78 |
238.75 |
251.33 |
+10.94 |
19,926 |
30,280 |
+87 |
Jan09 |
080919 |
240.00 |
252.57 |
240.00 |
252.08 |
+10.74 |
6,067 |
17,746 |
+925 |
Feb09 |
080919 |
249.30 |
253.68 |
245.07 |
253.68 |
+10.44 |
1,045 |
7,580 |
-299 |
Mar09 |
080919 |
251.90 |
256.28 |
251.60 |
256.28 |
+10.34 |
432 |
4,906 |
+25 |
Apr09 |
080919 |
272.13 |
272.13 |
272.13 |
272.13 |
+10.24 |
309 |
9,354 |
-36 |
May09 |
080919 |
263.00 |
273.03 |
263.00 |
273.03 |
+10.24 |
220 |
4,647 |
-11 |
Jun09 |
080919 |
265.25 |
273.08 |
265.25 |
273.08 |
+10.19 |
162 |
5,698 |
+109 |
Jul09 |
080919 |
272.38 |
272.38 |
272.38 |
272.38 |
+10.19 |
34 |
1,040 |
+3 |
Total Volume and Open Interest |
108,046 |
199,359 |
-1,700 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080919 |
259.97 |
259.97 |
259.97 |
259.97 |
+11.73 |
|
|
|
Nov08 |
080919 |
254.43 |
254.43 |
254.43 |
254.43 |
+11.64 |
|
|
|
Dec08 |
080919 |
251.33 |
251.33 |
251.33 |
251.33 |
+10.94 |
|
|
|
Jan09 |
080919 |
252.08 |
252.08 |
252.08 |
252.08 |
+10.74 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080919 |
7.570 |
7.748 |
7.425 |
7.531 |
-0.090 |
102,316 |
67,414 |
-5,976 |
Nov08 |
080919 |
7.888 |
8.056 |
7.725 |
7.848 |
-0.078 |
38,553 |
113,358 |
-2,014 |
Dec08 |
080919 |
8.284 |
8.413 |
8.114 |
8.235 |
-0.061 |
16,005 |
59,957 |
-991 |
Jan09 |
080919 |
8.516 |
8.636 |
8.367 |
8.466 |
-0.050 |
18,147 |
87,334 |
-233 |
Feb09 |
080919 |
8.556 |
8.658 |
8.400 |
8.494 |
-0.047 |
6,533 |
31,544 |
+2,944 |
Mar09 |
080919 |
8.507 |
8.507 |
8.250 |
8.354 |
-0.047 |
9,283 |
71,979 |
+48 |
Apr09 |
080919 |
8.195 |
8.274 |
8.043 |
8.139 |
-0.022 |
4,801 |
56,780 |
-79 |
May09 |
080919 |
8.200 |
8.245 |
8.085 |
8.176 |
-0.007 |
2,556 |
47,763 |
-159 |
Jun09 |
080919 |
8.290 |
8.340 |
8.196 |
8.270 |
-0.001 |
580 |
19,125 |
+97 |
Jul09 |
080919 |
8.382 |
8.385 |
8.300 |
8.374 |
+0.005 |
484 |
18,630 |
+42 |
Aug09 |
080919 |
8.460 |
8.470 |
8.350 |
8.451 |
+0.007 |
343 |
18,775 |
+44 |
Sep09 |
080919 |
8.510 |
8.510 |
8.382 |
8.484 |
+0.008 |
403 |
15,997 |
-164 |
Oct09 |
080919 |
8.591 |
8.610 |
8.451 |
8.564 |
+0.008 |
3,690 |
31,057 |
-330 |
Nov09 |
080919 |
8.877 |
8.893 |
8.774 |
8.854 |
+0.008 |
359 |
16,544 |
+2 |
Dec09 |
080919 |
9.270 |
9.270 |
9.136 |
9.214 |
+0.018 |
462 |
26,423 |
+103 |
Jan10 |
080919 |
9.450 |
9.472 |
9.403 |
9.439 |
+0.018 |
1,605 |
17,222 |
+642 |
Total Volume and Open Interest |
214,456 |
902,054 |
-5,318 |
Brent Crude Oil(ICE) |
Nov08 |
080919 |
95.00 |
100.50 |
94.85 |
99.61 |
+4.42 |
136,096 |
101,141 |
-2,905 |
Dec08 |
080919 |
96.34 |
101.66 |
96.13 |
100.79 |
+4.38 |
73,016 |
109,576 |
-4,656 |
Jan09 |
080919 |
98.05 |
102.59 |
97.97 |
101.78 |
+4.36 |
23,167 |
44,538 |
-3,538 |
Feb09 |
080919 |
98.98 |
102.97 |
98.98 |
102.60 |
+4.39 |
9,134 |
22,583 |
+297 |
Mar09 |
080919 |
100.03 |
103.60 |
99.58 |
103.27 |
+4.43 |
4,241 |
20,404 |
+359 |
Apr09 |
080919 |
100.12 |
104.14 |
100.10 |
103.79 |
+4.42 |
3,745 |
19,884 |
+2 |
May09 |
080919 |
100.52 |
104.56 |
100.52 |
104.20 |
+4.40 |
3,214 |
16,181 |
-181 |
Jun09 |
080919 |
100.90 |
104.92 |
100.90 |
104.54 |
+4.39 |
5,398 |
30,139 |
-120 |
Jul09 |
080919 |
104.87 |
104.87 |
104.87 |
104.87 |
+4.35 |
303 |
9,654 |
-96 |
Aug09 |
080919 |
105.11 |
105.11 |
105.11 |
105.11 |
+4.29 |
152 |
6,216 |
-175 |
Sep09 |
080919 |
105.29 |
105.29 |
105.29 |
105.29 |
+4.25 |
147 |
6,235 |
+5 |
Oct09 |
080919 |
105.45 |
105.45 |
105.45 |
105.45 |
+4.21 |
239 |
3,970 |
+34 |
Nov09 |
080919 |
105.60 |
105.60 |
105.60 |
105.60 |
+4.19 |
349 |
6,876 |
+1,307 |
Dec09 |
080919 |
102.40 |
106.01 |
102.00 |
105.74 |
+4.16 |
9,443 |
52,688 |
-1,298 |
Total Volume and Open Interest |
272,233 |
521,666 |
-10,782 |
Gas Oil(ICE) |
Oct08 |
080919 |
900.00 |
936.50 |
900.00 |
906.50 |
+6.50 |
47,807 |
62,561 |
-5,983 |
Nov08 |
080919 |
898.00 |
934.00 |
898.00 |
904.50 |
+6.50 |
49,115 |
54,193 |
-2,821 |
Dec08 |
080919 |
910.00 |
935.25 |
904.00 |
906.25 |
+7.75 |
33,718 |
48,586 |
-247 |
Jan09 |
080919 |
915.25 |
939.75 |
909.25 |
911.75 |
+9.00 |
14,990 |
34,161 |
-1,174 |
Feb09 |
080919 |
916.50 |
943.75 |
913.50 |
916.25 |
+10.00 |
6,091 |
14,572 |
-832 |
Mar09 |
080919 |
919.25 |
947.00 |
916.75 |
919.50 |
+11.00 |
3,707 |
11,973 |
+0 |
Apr09 |
080919 |
918.50 |
949.00 |
918.25 |
921.25 |
+11.50 |
1,713 |
9,384 |
-100 |
May09 |
080919 |
920.00 |
951.00 |
919.75 |
922.75 |
+11.75 |
1,734 |
10,334 |
+185 |
Jun09 |
080919 |
928.00 |
952.25 |
920.25 |
923.75 |
+12.25 |
4,870 |
26,303 |
+120 |
Jul09 |
080919 |
930.75 |
930.75 |
930.75 |
930.75 |
+13.00 |
1,235 |
4,217 |
+97 |
Total Volume and Open Interest |
146,495 |
333,010 |
-5,451 |
Ethanol(CBOT) |
Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
Oct08 |
080919 |
2.140 |
2.199 |
2.140 |
2.195 |
+0.058 |
15 |
254 |
+2 |
Nov08 |
080919 |
2.120 |
2.180 |
2.120 |
2.174 |
+0.053 |
25 |
415 |
+27 |
Dec08 |
080919 |
2.170 |
2.175 |
2.170 |
2.171 |
+0.046 |
12 |
305 |
+18 |
Jan09 |
080919 |
2.189 |
2.189 |
2.189 |
2.189 |
+0.043 |
3 |
333 |
+5 |
Feb09 |
080919 |
2.140 |
2.189 |
2.140 |
2.189 |
+0.054 |
24 |
167 |
+3 |
Mar09 |
080919 |
2.130 |
2.198 |
2.130 |
2.196 |
+0.065 |
22 |
186 |
+2 |
Apr09 |
080919 |
2.130 |
2.198 |
2.130 |
2.196 |
+0.051 |
11 |
228 |
+4 |
Total Volume and Open Interest |
169 |
2,964 |
+50 |
WTI Crude Oil(ICE) |
Oct08 |
080919 |
97.82 |
104.55 |
97.52 |
104.55 |
+6.67 |
75,975 |
33,492 |
-15,466 |
Nov08 |
080919 |
98.15 |
103.25 |
97.30 |
102.75 |
+5.21 |
101,110 |
91,352 |
-7,962 |
Dec08 |
080919 |
97.50 |
103.08 |
97.35 |
102.54 |
+4.94 |
56,580 |
101,885 |
-9,234 |
Jan09 |
080919 |
99.00 |
102.64 |
98.45 |
102.57 |
+4.85 |
11,368 |
22,681 |
-315 |
Feb09 |
080919 |
99.42 |
102.69 |
99.25 |
102.69 |
+4.80 |
3,973 |
12,318 |
-695 |
Mar09 |
080919 |
99.65 |
102.85 |
99.62 |
102.85 |
+4.77 |
3,507 |
9,473 |
-416 |
Apr09 |
080919 |
102.73 |
103.02 |
100.52 |
103.02 |
+4.71 |
1,633 |
8,716 |
-103 |
May09 |
080919 |
102.96 |
103.19 |
101.24 |
103.19 |
+4.62 |
1,009 |
5,672 |
-275 |
Jun09 |
080919 |
101.35 |
103.58 |
100.08 |
103.36 |
+4.54 |
4,159 |
27,276 |
-828 |
Jul09 |
080919 |
103.52 |
103.52 |
103.52 |
103.52 |
+4.48 |
333 |
2,485 |
-185 |
Aug09 |
080919 |
103.66 |
103.66 |
103.66 |
103.66 |
+4.40 |
3 |
1,868 |
-26 |
Sep09 |
080919 |
103.81 |
103.81 |
103.81 |
103.81 |
+4.34 |
7 |
5,596 |
+10 |
Oct09 |
080919 |
103.97 |
103.97 |
103.97 |
103.97 |
+4.32 |
1 |
1,416 |
+98 |
Nov09 |
080919 |
104.11 |
104.11 |
104.11 |
104.11 |
+4.30 |
1 |
4,466 |
-64 |
Dec09 |
080919 |
101.01 |
104.56 |
100.75 |
104.25 |
+4.30 |
10,967 |
75,291 |
+6,452 |
Jan10 |
080919 |
104.38 |
104.38 |
104.38 |
104.38 |
+4.30 |
0 |
5,122 |
-86 |
Total Volume and Open Interest |
278,774 |
522,337 |
-35,477 |
US Dollar Index(ICE) |
Dec08 |
080919 |
78.000 |
79.380 |
77.810 |
77.940 |
-0.125 |
7,939 |
46,605 |
-2,969 |
Mar09 |
080919 |
79.000 |
79.570 |
78.280 |
78.280 |
-0.130 |
27 |
2,055 |
+2 |
Jun09 |
080919 |
78.610 |
78.610 |
78.610 |
78.610 |
-0.130 |
0 |
53 |
+0 |
Total Volume and Open Interest |
7,966 |
48,713 |
-2,967 |
Australian Dollar(CME) |
Dec08 |
080919 |
79.70 |
82.90 |
79.55 |
82.53 |
+3.22 |
47,670 |
55,027 |
+4,038 |
Mar09 |
080919 |
81.84 |
81.97 |
78.65 |
81.84 |
+3.19 |
0 |
736 |
+0 |
Jun09 |
080919 |
81.14 |
81.14 |
77.98 |
81.14 |
+3.16 |
0 |
9 |
+0 |
Total Volume and Open Interest |
47,670 |
55,789 |
+4,034 |
British Pound(CME) |
Dec08 |
080919 |
181.07 |
183.02 |
178.26 |
182.72 |
+1.33 |
76,358 |
98,348 |
+63 |
Mar09 |
080919 |
181.00 |
182.02 |
177.30 |
181.64 |
+1.33 |
4 |
1,156 |
+2 |
Jun09 |
080919 |
180.61 |
180.61 |
176.44 |
180.61 |
+1.33 |
2 |
1,008 |
+2 |
Total Volume and Open Interest |
76,364 |
100,516 |
+67 |
Canadian Dollar(CME) |
Dec08 |
080919 |
94.57 |
95.96 |
93.76 |
95.25 |
+1.39 |
46,027 |
93,914 |
+1,291 |
Mar09 |
080919 |
94.92 |
95.85 |
93.91 |
95.21 |
+1.30 |
23 |
1,796 |
-3 |
Jun09 |
080919 |
95.18 |
95.75 |
93.94 |
95.21 |
+1.27 |
0 |
1,508 |
+0 |
Sep09 |
080919 |
94.67 |
95.75 |
93.94 |
95.21 |
+1.27 |
0 |
3,336 |
+0 |
Total Volume and Open Interest |
46,051 |
100,838 |
+1,288 |
Japanese Yen(CME) |
Dec08 |
080919 |
95.85 |
96.03 |
93.22 |
94.15 |
-2.53 |
176,205 |
138,599 |
+5,339 |
Mar09 |
080919 |
95.00 |
97.29 |
93.83 |
94.77 |
-2.52 |
46 |
940 |
+31 |
Jun09 |
080919 |
95.30 |
97.82 |
94.62 |
95.30 |
-2.52 |
0 |
3,404 |
+0 |
Total Volume and Open Interest |
176,251 |
142,949 |
+5,370 |
Swiss Franc(CME) |
Dec08 |
080919 |
90.98 |
91.16 |
88.83 |
91.02 |
-0.51 |
71,596 |
40,333 |
+1,399 |
Mar09 |
080919 |
89.86 |
91.71 |
89.11 |
91.20 |
-0.51 |
2 |
302 |
+2 |
Jun09 |
080919 |
91.33 |
91.84 |
89.29 |
91.33 |
-0.51 |
4 |
290 |
+0 |
Total Volume and Open Interest |
71,604 |
40,931 |
+1,401 |
EuroFX(CME) |
Dec08 |
080919 |
143.30 |
144.70 |
141.26 |
144.43 |
+0.62 |
245,999 |
146,599 |
+12,829 |
Mar09 |
080919 |
141.25 |
144.05 |
140.83 |
143.83 |
+0.56 |
461 |
1,171 |
+127 |
Jun09 |
080919 |
142.21 |
143.29 |
140.52 |
143.22 |
+0.56 |
62 |
318 |
+61 |
Total Volume and Open Interest |
246,614 |
148,414 |
+13,107 |
Mexican Peso(CME) |
Oct08 |
080919 |
936.8 |
936.8 |
917.2 |
936.8 |
+19.5 |
|
|
|
Nov08 |
080919 |
932.8 |
932.8 |
913.2 |
932.8 |
+19.5 |
|
|
|
Total Volume and Open Interest |
21,683 |
51,763 |
+2,167 |
Brazilian Real(CME) |
Oct08 |
080919 |
543.70 |
543.70 |
512.00 |
543.70 |
+31.70 |
0 |
2 |
+0 |
Nov08 |
080919 |
539.10 |
539.10 |
507.30 |
539.10 |
+31.80 |
2 |
0 |
+0 |
Dec08 |
080919 |
520.00 |
540.50 |
520.00 |
535.10 |
+30.10 |
304 |
3,771 |
+50 |
Jan09 |
080919 |
530.60 |
530.60 |
498.80 |
530.60 |
+31.80 |
|
|
|
Total Volume and Open Interest |
306 |
4,320 |
+50 |
30-Year T-Bonds(CBOT) |
Sep08 |
080919 |
121~220 |
122~260 |
119~030 |
119~070 |
-3~190 |
11,128 |
13,126 |
-1,226 |
Dec08 |
080919 |
120~250 |
120~250 |
117~190 |
118~050 |
-3~210 |
377,639 |
872,189 |
-7,487 |
Mar09 |
080919 |
119~040 |
119~050 |
117~090 |
117~090 |
-3~210 |
1,504 |
1,603 |
+323 |
Total Volume and Open Interest |
390,272 |
886,940 |
-8,389 |
10-Year T-Notes(CBOT) |
Sep08 |
080919 |
118~070 |
119~300 |
116~230 |
116~265 |
-3~035 |
37,718 |
13,284 |
-9,889 |
Dec08 |
080919 |
117~220 |
117~225 |
115~035 |
115~205 |
-2~270 |
1,139,831 |
1,629,822 |
-34,394 |
Mar09 |
080919 |
114~155 |
117~115 |
114~155 |
114~155 |
-2~280 |
17 |
62 |
+0 |
Total Volume and Open Interest |
1,177,566 |
1,643,168 |
-44,283 |
5-Year T-Notes(CBOT) |
Sep08 |
080919 |
112~104 |
112~104 |
112~104 |
112~104 |
-2~029 |
6,518 |
0 |
+0 |
Dec08 |
080919 |
112~040 |
112~040 |
111~076 |
112~012 |
-2~022 |
823,927 |
0 |
+0 |
Mar09 |
080919 |
111~061 |
113~083 |
111~061 |
111~061 |
-2~022 |
|
|
|
Total Volume and Open Interest |
887,907 |
1,415,295 |
-19,464 |
2 Year T-Notes(CBOT) |
Sep08 |
080919 |
107~061 |
107~094 |
106~069 |
106~095 |
-0~127 |
30,075 |
15,724 |
-8,224 |
Dec08 |
080919 |
107~033 |
107~035 |
106~016 |
106~063 |
-0~127 |
562,208 |
685,205 |
-48,373 |
Mar09 |
080919 |
106~063 |
107~062 |
106~063 |
106~063 |
-0~127 |
|
|
|
Total Volume and Open Interest |
592,283 |
700,929 |
-56,597 |
Eurodollars(CME) |
Dec08 |
080919 |
96.650 |
96.930 |
96.650 |
96.775 |
+0.175 |
771,101 |
1,700,307 |
-9,695 |
Mar09 |
080919 |
97.135 |
97.180 |
96.110 |
97.020 |
-0.150 |
439,699 |
1,409,744 |
-9,848 |
Jun09 |
080919 |
97.240 |
97.255 |
95.475 |
96.985 |
-0.340 |
316,811 |
1,064,458 |
-31,356 |
Sep09 |
080919 |
97.310 |
97.340 |
95.750 |
96.915 |
-0.530 |
280,713 |
970,105 |
-12,373 |
Dec09 |
080919 |
97.145 |
97.145 |
95.525 |
96.625 |
-0.585 |
279,154 |
817,677 |
-19,366 |
Mar10 |
080919 |
96.980 |
96.980 |
95.430 |
96.445 |
-0.630 |
204,692 |
523,294 |
+2,156 |
Jun10 |
080919 |
96.615 |
96.635 |
95.000 |
96.195 |
-0.600 |
155,882 |
296,001 |
+2,106 |
Sep10 |
080919 |
96.300 |
96.345 |
94.915 |
95.935 |
-0.560 |
118,130 |
229,521 |
-151 |
Dec10 |
080919 |
95.935 |
96.015 |
94.680 |
95.685 |
-0.475 |
56,634 |
208,956 |
-5,847 |
Mar11 |
080919 |
95.920 |
95.945 |
94.730 |
95.620 |
-0.450 |
53,132 |
173,714 |
-4,733 |
Jun11 |
080919 |
95.815 |
95.820 |
94.670 |
95.535 |
-0.410 |
43,528 |
160,593 |
-3,448 |
Sep11 |
080919 |
95.765 |
95.780 |
95.015 |
95.495 |
-0.405 |
39,419 |
137,261 |
-614 |
Dec11 |
080919 |
95.645 |
95.645 |
95.225 |
95.435 |
-0.385 |
16,299 |
117,149 |
-1,095 |
Mar12 |
080919 |
95.710 |
95.710 |
95.350 |
95.445 |
-0.375 |
16,880 |
115,574 |
-229 |
Jun12 |
080919 |
95.585 |
95.585 |
95.310 |
95.385 |
-0.365 |
10,352 |
74,358 |
-2,217 |
Sep12 |
080919 |
95.600 |
95.600 |
95.300 |
95.360 |
-0.355 |
14,014 |
59,399 |
+428 |
Dec12 |
080919 |
95.450 |
95.485 |
95.150 |
95.280 |
-0.350 |
8,217 |
64,632 |
+968 |
Mar13 |
080919 |
95.430 |
95.430 |
95.185 |
95.260 |
-0.340 |
12,566 |
47,792 |
+3,261 |
Total Volume and Open Interest |
2,908,447 |
8,459,798 |
-88,563 |
30 Day Federal Funds(CBOT) |
Sep08 |
080919 |
98.030 |
98.048 |
97.965 |
97.995 |
-0.060 |
16,263 |
75,793 |
-649 |
Oct08 |
080919 |
98.120 |
98.120 |
98.030 |
98.060 |
-0.160 |
35,470 |
121,290 |
-2,857 |
Nov08 |
080919 |
98.175 |
98.200 |
98.015 |
98.080 |
-0.215 |
53,027 |
132,284 |
-7,194 |
Dec08 |
080919 |
98.200 |
98.210 |
98.050 |
98.105 |
-0.210 |
30,758 |
98,182 |
+1,940 |
Jan09 |
080919 |
98.200 |
98.315 |
98.015 |
98.090 |
-0.225 |
11,710 |
52,888 |
+837 |
Feb09 |
080919 |
98.200 |
98.310 |
98.045 |
98.080 |
-0.230 |
13,653 |
61,223 |
+412 |
Total Volume and Open Interest |
172,085 |
586,959 |
-7,599 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080919 |
98.030 |
98.048 |
97.965 |
97.995 |
-0.060 |
16,038 |
75,793 |
-649 |
Oct08 |
080919 |
98.120 |
98.120 |
98.030 |
98.060 |
-0.160 |
35,225 |
121,392 |
-1,843 |
Nov08 |
080919 |
98.175 |
98.200 |
98.015 |
98.080 |
-0.215 |
53,020 |
132,284 |
-7,194 |
Dec08 |
080919 |
98.200 |
98.210 |
98.050 |
98.105 |
-0.210 |
30,175 |
98,182 |
+1,940 |
Jan09 |
080919 |
98.200 |
98.200 |
98.015 |
98.090 |
-0.225 |
11,710 |
52,888 |
+837 |
Feb09 |
080919 |
98.200 |
98.200 |
98.045 |
98.080 |
-0.230 |
12,958 |
61,223 |
+412 |
Total Volume and Open Interest |
169,760 |
584,141 |
-8,148 |
3-Mth Euro-Yen(CME) |
Dec08 |
080919 |
99.150 |
99.160 |
99.150 |
99.150 |
-0.010 |
455 |
3,417 |
+214 |
Mar09 |
080919 |
99.160 |
99.205 |
99.160 |
99.160 |
-0.045 |
0 |
2,322 |
+0 |
Jun09 |
080919 |
99.135 |
99.200 |
99.135 |
99.135 |
-0.065 |
50 |
536 |
+50 |
Sep09 |
080919 |
99.100 |
99.150 |
99.100 |
99.100 |
-0.050 |
0 |
510 |
+0 |
Dec09 |
080919 |
99.035 |
99.085 |
99.035 |
99.035 |
-0.050 |
0 |
100 |
+0 |
Mar10 |
080919 |
98.925 |
98.975 |
98.925 |
98.925 |
-0.050 |
|
|
|
Jun10 |
080919 |
98.875 |
98.925 |
98.875 |
98.875 |
-0.050 |
|
|
|
Sep10 |
080919 |
98.830 |
98.870 |
98.830 |
98.830 |
-0.040 |
|
|
|
Dec10 |
080919 |
98.955 |
98.955 |
98.955 |
98.955 |
+0.010 |
|
|
|
Mar11 |
080919 |
98.955 |
98.955 |
98.955 |
98.955 |
+0.010 |
|
|
|
Total Volume and Open Interest |
505 |
6,885 |
+264 |
3-Mth Euro-Yen(SGX) |
Dec08 |
080919 |
99.14 |
99.15 |
99.13 |
99.14 |
+0.01 |
261 |
18,561 |
-57 |
Mar09 |
080919 |
99.14 |
99.19 |
99.14 |
99.19 |
+0.01 |
336 |
10,345 |
-40 |
Jun09 |
080919 |
99.11 |
99.18 |
99.11 |
99.18 |
+0.01 |
216 |
5,264 |
+32 |
Sep09 |
080919 |
99.09 |
99.13 |
99.09 |
99.13 |
+0.01 |
50 |
1,993 |
+0 |
Dec09 |
080919 |
99.03 |
99.07 |
99.03 |
99.07 |
+0.01 |
0 |
584 |
+2 |
Mar10 |
080919 |
98.96 |
98.96 |
98.96 |
98.96 |
+0.01 |
0 |
450 |
+0 |
Jun10 |
080919 |
98.90 |
98.90 |
98.90 |
98.90 |
+0.01 |
0 |
500 |
+0 |
Sep10 |
080919 |
98.86 |
98.86 |
98.86 |
98.86 |
+0.01 |
0 |
252 |
+0 |
Total Volume and Open Interest |
863 |
41,859 |
-63 |
Japanese Gov't Bonds(SGX) |
Dec08 |
080919 |
137.96 |
137.97 |
136.61 |
137.32 |
-1.07 |
3,281 |
15,189 |
-1,139 |
Mar09 |
080919 |
137.32 |
137.32 |
137.32 |
137.32 |
-1.07 |
|
|
|
Jun09 |
080919 |
137.32 |
137.32 |
137.32 |
137.32 |
-1.07 |
|
|
|
Total Volume and Open Interest |
3,281 |
15,189 |
-1,139 |
Euro-Bund(EUREX) |
Dec08 |
080919 |
114.54 |
114.72 |
113.35 |
113.73 |
-1.55 |
948,644 |
1,242,132 |
+43,266 |
Mar09 |
080919 |
115.00 |
115.17 |
113.89 |
114.25 |
-1.50 |
158 |
36 |
+0 |
Jun09 |
080919 |
114.65 |
114.65 |
114.65 |
114.65 |
-1.55 |
|
|
|
Total Volume and Open Interest |
948,802 |
1,242,168 |
+43,266 |
Euro-Bobl(EUREX) |
Dec08 |
080919 |
109.04 |
109.05 |
108.14 |
108.34 |
-1.34 |
687,405 |
1,042,337 |
+42,681 |
Mar09 |
080919 |
108.64 |
108.64 |
108.64 |
108.64 |
-1.34 |
|
|
|
Jun09 |
080919 |
108.85 |
108.85 |
108.85 |
108.85 |
-1.34 |
|
|
|
Total Volume and Open Interest |
687,405 |
1,042,337 |
+42,681 |
3-Mth Euribor(EUREX) |
Sep08 |
080915 |
95.040 |
95.040 |
95.035 |
95.035 |
unch |
2,385 |
23,488 |
-827 |
Dec08 |
080919 |
94.795 |
94.850 |
94.775 |
94.805 |
-0.005 |
3,560 |
18,436 |
+561 |
Mar09 |
080919 |
95.170 |
95.215 |
95.125 |
95.125 |
-0.070 |
54 |
5,395 |
+40 |
Total Volume and Open Interest |
4,370 |
32,506 |
+966 |
Long Gilt(LIFFE) |
Sep08 |
080919 |
109~12 |
109~12 |
108~26 |
108~27 |
-1~14 |
17,476 |
6,571 |
-14,700 |
Dec08 |
080919 |
111~23 |
111~26 |
110~00 |
110~30 |
-1~20 |
91,483 |
320,280 |
-60 |
Total Volume and Open Interest |
108,959 |
326,851 |
-14,760 |
3-Mth Short Sterling(LIFFE) |
Dec08 |
080919 |
93.89 |
94.23 |
93.88 |
94.18 |
+0.22 |
151,971 |
460,967 |
+11,724 |
Mar09 |
080919 |
94.60 |
94.79 |
94.57 |
94.76 |
+0.10 |
102,081 |
450,682 |
-364 |
Jun09 |
080919 |
94.86 |
95.00 |
94.81 |
94.93 |
-0.02 |
68,775 |
330,922 |
-9,894 |
Sep09 |
080919 |
95.04 |
95.11 |
94.90 |
95.00 |
-0.13 |
68,952 |
269,663 |
-10,387 |
Dec09 |
080919 |
94.86 |
94.92 |
94.68 |
94.82 |
-0.13 |
50,889 |
228,970 |
-12,184 |
Mar10 |
080919 |
94.92 |
94.98 |
94.79 |
94.90 |
-0.10 |
29,639 |
154,369 |
-5,048 |
Total Volume and Open Interest |
488,918 |
2,073,001 |
-25,211 |
3-Mth Euribor(LIFFE) |
Dec08 |
080919 |
94.790 |
94.860 |
94.740 |
94.805 |
-0.005 |
292,223 |
799,840 |
+6,223 |
Mar09 |
080919 |
95.145 |
95.235 |
95.085 |
95.130 |
-0.065 |
185,252 |
523,236 |
-20,659 |
Jun09 |
080919 |
95.375 |
95.415 |
95.210 |
95.275 |
-0.155 |
164,132 |
402,030 |
-14,475 |
Total Volume and Open Interest |
1,091,380 |
3,164,753 |
-67,209 |
3-Mth Aus T-Bills(SFE) |
Dec08 |
080919 |
93.18 |
93.20 |
93.09 |
93.18 |
+0.09 |
36,883 |
628,817 |
-356 |
Mar09 |
080919 |
93.45 |
93.53 |
93.38 |
93.43 |
-0.01 |
13,599 |
265,324 |
-4,373 |
Jun09 |
080919 |
93.61 |
93.61 |
93.47 |
93.50 |
-0.04 |
11,087 |
166,502 |
-8,078 |
Sep09 |
080919 |
93.61 |
93.63 |
93.48 |
93.54 |
-0.02 |
5,038 |
98,277 |
-5,186 |
Dec09 |
080919 |
93.60 |
93.61 |
93.48 |
93.57 |
unch |
2,870 |
65,093 |
-2,533 |
Mar10 |
080919 |
93.63 |
93.67 |
93.53 |
93.59 |
-0.01 |
2,128 |
26,766 |
-1,138 |
Jun10 |
080919 |
93.69 |
93.69 |
93.53 |
93.58 |
-0.02 |
1,706 |
16,944 |
-228 |
Sep10 |
080919 |
93.54 |
93.57 |
93.54 |
93.57 |
-0.02 |
481 |
6,452 |
-1,751 |
Dec10 |
080919 |
93.54 |
93.54 |
93.54 |
93.54 |
-0.02 |
0 |
1,987 |
-200 |
Mar11 |
080919 |
93.51 |
93.51 |
93.51 |
93.51 |
-0.02 |
0 |
864 |
-100 |
Total Volume and Open Interest |
73,792 |
1,277,695 |
-23,943 |
10-Year Aus T-Bonds(SFE) |
Dec08 |
080919 |
94.48 |
94.56 |
94.41 |
94.46 |
-0.05 |
43,099 |
441,311 |
-18,140 |
Mar09 |
080919 |
94.46 |
94.46 |
94.46 |
94.46 |
+0.09 |
|
|
|
Total Volume and Open Interest |
43,099 |
441,311 |
-18,140 |
3-Year Aus T-Bonds(SFE) |
Dec08 |
080919 |
94.75 |
94.83 |
94.65 |
94.68 |
-0.10 |
109,613 |
585,235 |
-116,676 |
Mar09 |
080919 |
94.68 |
94.68 |
94.68 |
94.68 |
+0.12 |
|
|
|
Total Volume and Open Interest |
109,613 |
585,235 |
-116,676 |
Gold(CMX) |
Oct08 |
080919 |
853.0 |
877.9 |
824.5 |
861.0 |
-32.2 |
9,297 |
23,970 |
-2,372 |
Dec08 |
080919 |
856.0 |
881.4 |
828.5 |
864.7 |
-32.3 |
312,278 |
242,166 |
-5,814 |
Feb09 |
080919 |
860.4 |
881.4 |
835.0 |
868.7 |
-32.3 |
6,123 |
22,917 |
+395 |
Apr09 |
080919 |
860.7 |
885.8 |
839.3 |
872.5 |
-32.0 |
1,927 |
18,409 |
+543 |
Jun09 |
080919 |
875.0 |
888.0 |
841.0 |
876.4 |
-31.6 |
943 |
19,452 |
+93 |
Aug09 |
080919 |
880.5 |
880.5 |
880.5 |
880.5 |
-30.9 |
115 |
15,270 |
+4 |
Oct09 |
080919 |
884.5 |
884.5 |
884.5 |
884.5 |
-30.2 |
4 |
4,507 |
-4 |
Dec09 |
080919 |
884.3 |
892.0 |
849.0 |
888.6 |
-29.5 |
527 |
14,179 |
+32 |
Feb10 |
080919 |
893.0 |
893.0 |
893.0 |
893.0 |
-28.8 |
100 |
502 |
+100 |
Apr10 |
080919 |
897.5 |
897.5 |
897.5 |
897.5 |
-28.0 |
0 |
35 |
+0 |
Jun10 |
080919 |
902.0 |
902.0 |
902.0 |
902.0 |
-27.3 |
350 |
4,272 |
+184 |
Total Volume and Open Interest |
332,378 |
386,481 |
-6,524 |
Silver(CMX) |
Sep08 |
080919 |
1240.5 |
1258.5 |
1231.0 |
1242.5 |
-22.3 |
133 |
357 |
-50 |
Dec08 |
080919 |
1202.5 |
1273.5 |
1181.0 |
1247.5 |
-22.5 |
54,578 |
68,698 |
-307 |
Mar09 |
080919 |
1222.5 |
1276.5 |
1195.5 |
1256.3 |
-21.7 |
2,389 |
11,127 |
+137 |
May09 |
080919 |
1221.0 |
1276.0 |
1221.0 |
1261.7 |
-21.1 |
32 |
5,381 |
+22 |
Jul09 |
080919 |
1218.5 |
1270.5 |
1218.5 |
1267.1 |
-20.5 |
26 |
6,132 |
+6 |
Sep09 |
080919 |
1229.5 |
1272.5 |
1225.0 |
1272.5 |
-19.8 |
6 |
1,996 |
-1 |
Dec09 |
080919 |
1230.5 |
1305.0 |
1228.0 |
1280.6 |
-18.9 |
1,246 |
5,202 |
-392 |
Total Volume and Open Interest |
58,579 |
107,279 |
-629 |
Platinum(NYMEX) |
Oct08 |
080919 |
1115.0 |
1169.5 |
1072.0 |
1147.0 |
+9.4 |
2,560 |
9,439 |
-466 |
Jan09 |
080919 |
1116.5 |
1173.5 |
1090.0 |
1156.5 |
+11.4 |
451 |
4,993 |
+64 |
Apr09 |
080919 |
1110.0 |
1165.4 |
1110.0 |
1165.4 |
+13.1 |
0 |
71 |
+0 |
Total Volume and Open Interest |
3,011 |
14,503 |
-402 |
Palladium(NYMEX) |
Sep08 |
080919 |
235.00 |
238.50 |
232.30 |
236.95 |
-1.00 |
1 |
47 |
+0 |
Dec08 |
080919 |
237.00 |
242.50 |
228.20 |
236.95 |
-2.50 |
970 |
14,314 |
+61 |
Mar09 |
080919 |
232.20 |
242.05 |
231.95 |
238.50 |
-2.00 |
23 |
253 |
+20 |
Total Volume and Open Interest |
994 |
14,614 |
+81 |
Copper(CMX) |
Sep08 |
080919 |
308.55 |
322.00 |
308.55 |
318.50 |
+8.95 |
406 |
1,475 |
-98 |
Dec08 |
080919 |
306.60 |
323.75 |
303.30 |
317.65 |
+11.05 |
14,609 |
46,056 |
-282 |
Mar09 |
080919 |
308.10 |
323.30 |
304.80 |
317.65 |
+11.00 |
1,170 |
14,511 |
+101 |
May09 |
080919 |
304.60 |
317.05 |
304.60 |
317.05 |
+10.90 |
137 |
1,387 |
-15 |
Jul09 |
080919 |
316.75 |
316.75 |
316.35 |
316.35 |
+10.75 |
51 |
939 |
+6 |
Total Volume and Open Interest |
17,227 |
75,445 |
-497 |
DJIA Index(CBOT) |
Dec08 |
080919 |
10981 |
11590 |
10951 |
11359 |
+374 |
9,148 |
24,481 |
+262 |
Mar09 |
080919 |
11374 |
11374 |
11000 |
11374 |
+374 |
0 |
3 |
+0 |
Jun09 |
080919 |
11379 |
11379 |
11005 |
11379 |
+374 |
|
|
|
Total Volume and Open Interest |
9,148 |
24,484 |
-34,768 |
E-mini DJIA Index(CBOT) |
Sep08 |
080919 |
10971 |
11629 |
10951 |
11629 |
+647 |
|
|
|
Dec08 |
080919 |
10987 |
11611 |
10961 |
11359 |
+374 |
459,682 |
81,750 |
+865 |
Mar09 |
080919 |
10903 |
11540 |
10900 |
11374 |
+374 |
51 |
101 |
-1 |
Jun09 |
080919 |
11379 |
11379 |
11379 |
11379 |
+374 |
0 |
2 |
+0 |
Total Volume and Open Interest |
459,733 |
81,853 |
-77,343 |
S & P 500(CME) |
Dec08 |
080919 |
1203.50 |
1280.00 |
1202.30 |
1246.00 |
+42.80 |
133,027 |
522,847 |
+29,951 |
Mar09 |
080919 |
1248.50 |
1281.20 |
1243.20 |
1248.50 |
+42.30 |
107 |
2,620 |
+7 |
Jun09 |
080919 |
1250.00 |
1282.70 |
1244.70 |
1250.00 |
+42.30 |
0 |
2,631 |
+0 |
Sep09 |
080919 |
1252.00 |
1284.70 |
1246.70 |
1252.00 |
+42.30 |
0 |
753 |
+0 |
Total Volume and Open Interest |
133,134 |
528,904 |
-167,522 |
S & P 500 E-Mini(Globex) |
Dec08 |
080919 |
1203.25 |
1291.25 |
1202.50 |
1246.00 |
+42.75 |
6,012,944 |
2,375,062 |
+112,809 |
Mar09 |
080919 |
1237.00 |
1281.75 |
1231.00 |
1248.50 |
+42.25 |
169 |
224 |
+48 |
Total Volume and Open Interest |
6,013,113 |
2,380,251 |
-1,110,144 |
NASDAQ 100(CME) |
Dec08 |
080919 |
1709.80 |
1788.00 |
1704.30 |
1739.50 |
+31.00 |
11,821 |
23,161 |
+4,605 |
Mar09 |
080919 |
1749.50 |
1749.50 |
1746.00 |
1749.50 |
+33.50 |
0 |
19 |
+0 |
Jun09 |
080919 |
1761.00 |
1761.00 |
1757.50 |
1761.00 |
+33.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
11,821 |
23,185 |
-17,551 |
NASDAQ 100 E-Mini(Globex) |
Dec08 |
080919 |
1706.50 |
1801.50 |
1704.00 |
1739.50 |
+31.00 |
1,039,167 |
306,373 |
+29,286 |
Mar09 |
080919 |
1749.50 |
1754.50 |
1747.00 |
1749.50 |
+33.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,039,167 |
306,375 |
-190,478 |
S & P Midcap 400(CME) |
Dec08 |
080919 |
812.00 |
819.00 |
791.00 |
802.20 |
+28.40 |
321 |
4,309 |
+174 |
Mar09 |
080919 |
809.50 |
811.10 |
780.00 |
809.50 |
+28.40 |
|
|
|
Jun09 |
080919 |
814.50 |
816.10 |
814.50 |
814.50 |
+28.40 |
|
|
|
Total Volume and Open Interest |
321 |
4,309 |
-6,609 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080919 |
717.50 |
752.50 |
716.00 |
752.50 |
+35.00 |
79,902 |
478,303 |
-22,862 |
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 |
080919 |
12280 |
12475 |
12180 |
12475 |
+715 |
32,345 |
58,973 |
+1,028 |
Mar09 |
080919 |
12475 |
12475 |
12440 |
12475 |
+720 |
|
|
|
Total Volume and Open Interest |
32,345 |
58,973 |
+1,028 |
Nikkei 225(SGX) |
Dec08 |
080919 |
11845 |
11895 |
11680 |
11870 |
+435 |
107,596 |
204,311 |
+7,338 |
Mar09 |
080919 |
11710 |
11895 |
11710 |
11865 |
+430 |
109 |
53 |
-17 |
Jun09 |
080919 |
11790 |
11790 |
11790 |
11790 |
+435 |
0 |
168 |
+0 |
Total Volume and Open Interest |
107,808 |
205,040 |
+7,323 |
CAC 40(EURONEXT) |
Sep08 |
080919 |
4139.0 |
4293.0 |
4127.5 |
4255.0 |
+297.0 |
290,183 |
682,285 |
-116,815 |
Oct08 |
080919 |
4129.0 |
4401.0 |
4129.0 |
4323.5 |
+353.0 |
113,892 |
421,027 |
+62,533 |
Nov08 |
080919 |
4238.0 |
4403.5 |
4172.5 |
4330.5 |
+356.5 |
0 |
166 |
+0 |
Total Volume and Open Interest |
409,617 |
1,136,812 |
-52,913 |
Hang Seng Index(HKFE) |
Sep08 |
080919 |
18500 |
19477 |
18410 |
19469 |
+1709 |
149,973 |
114,575 |
-1,198 |
Oct08 |
080919 |
18500 |
19480 |
18434 |
19480 |
+1716 |
3,215 |
4,890 |
+684 |
Total Volume and Open Interest |
154,798 |
121,461 |
+354 |
DAX(EUREX) |
Sep08 |
080919 |
6100.0 |
6164.5 |
6068.5 |
6141.5 |
+296.5 |
369,736 |
93,953 |
-31,032 |
Dec08 |
080919 |
6143.5 |
6301.5 |
6117.0 |
6248.0 |
+350.0 |
122,992 |
152,129 |
+30,208 |
Mar09 |
080919 |
6191.0 |
6353.5 |
6191.0 |
6317.5 |
+352.0 |
6,731 |
8,493 |
+50 |
Total Volume and Open Interest |
499,459 |
254,575 |
-774 |
FT-SE 100(EURONEXT) |
Sep08 |
080919 |
5193.00 |
5285.00 |
5160.50 |
5266.50 |
+380.00 |
318,896 |
124,038 |
-85,770 |
Dec08 |
080919 |
5238.00 |
5448.00 |
5193.00 |
5353.00 |
+434.50 |
210,697 |
475,743 |
+48,955 |
Mar09 |
080919 |
5263.50 |
5442.50 |
5209.00 |
5360.00 |
+438.00 |
328 |
4,341 |
+27 |
Total Volume and Open Interest |
529,921 |
604,147 |
-36,788 |
SPI 200(SFE) |
Sep08 |
080918 |
4734.0 |
4735.0 |
4527.0 |
4542.0 |
-189.0 |
10,467 |
207,420 |
-83,324 |
Dec08 |
080919 |
4717.0 |
4877.0 |
4562.0 |
4795.0 |
+128.0 |
57,689 |
254,223 |
+9,081 |
Mar09 |
080919 |
4672.0 |
4839.0 |
4600.0 |
4785.0 |
+128.0 |
315 |
1,275 |
-209 |
Total Volume and Open Interest |
58,092 |
257,476 |
-198,608 |
GSCI(CME) |
Oct08 |
080919 |
638.00 |
642.50 |
626.00 |
638.50 |
+22.50 |
939 |
14,800 |
+494 |
Nov08 |
080919 |
641.50 |
644.00 |
641.50 |
642.50 |
+22.50 |
|
|
|
Dec08 |
080919 |
646.50 |
647.00 |
633.50 |
646.50 |
+22.50 |
|
|
|
Total Volume and Open Interest |
939 |
14,800 |
+494 |
Reuters CCI(ICE) |
Nov08 |
080919 |
476.50 |
478.00 |
476.50 |
478.00 |
+9.50 |
9 |
990 |
-3 |
Jan09 |
080919 |
483.50 |
485.00 |
483.50 |
485.00 |
+9.50 |
0 |
403 |
+0 |
Feb09 |
080919 |
484.00 |
484.00 |
484.00 |
484.00 |
+9.50 |
0 |
10 |
+0 |
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. |
|
|