|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue September 30, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
080930 |
1077.75 |
1096.00 |
1039.00 |
1045.00 |
-49.00 |
63,271 |
200,299 |
+1,877 |
Jan09 |
080930 |
1091.00 |
1112.75 |
1056.50 |
1062.25 |
-48.25 |
8,502 |
60,851 |
+1,833 |
Mar09 |
080930 |
1104.00 |
1126.00 |
1071.25 |
1077.50 |
-46.75 |
2,838 |
22,817 |
+213 |
May09 |
080930 |
1128.00 |
1137.00 |
1085.00 |
1089.75 |
-47.25 |
1,918 |
13,899 |
-53 |
Jul09 |
080930 |
1130.00 |
1147.25 |
1094.75 |
1099.00 |
-48.25 |
3,868 |
18,633 |
+405 |
Aug09 |
080930 |
1096.00 |
1146.00 |
1096.00 |
1098.00 |
-48.00 |
5 |
989 |
+0 |
Sep09 |
080930 |
1107.75 |
1107.75 |
1089.00 |
1089.00 |
-43.50 |
25 |
406 |
-5 |
Nov09 |
080930 |
1101.00 |
1110.00 |
1069.00 |
1074.00 |
-35.50 |
3,699 |
33,007 |
-660 |
Jan10 |
080930 |
1082.00 |
1118.00 |
1082.00 |
1082.00 |
-36.00 |
0 |
24 |
+0 |
Mar10 |
080930 |
1086.00 |
1121.00 |
1086.00 |
1086.00 |
-35.00 |
0 |
5 |
+0 |
May10 |
080930 |
1088.00 |
1121.00 |
1088.00 |
1088.00 |
-33.00 |
|
|
|
Jul10 |
080930 |
1129.00 |
1129.00 |
1089.00 |
1089.00 |
-36.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
84,178 |
357,168 |
+3,615 |
Soybean Meal(CBOT) |
Oct08 |
080930 |
293.00 |
294.30 |
278.00 |
279.40 |
-16.30 |
22,247 |
11,918 |
-2,433 |
Dec08 |
080930 |
300.00 |
303.20 |
283.50 |
285.00 |
-16.40 |
40,266 |
81,319 |
+237 |
Jan09 |
080930 |
301.50 |
304.20 |
286.50 |
287.80 |
-16.30 |
1,930 |
12,085 |
-124 |
Mar09 |
080930 |
309.50 |
309.50 |
291.40 |
292.80 |
-16.30 |
2,876 |
14,893 |
+50 |
May09 |
080930 |
312.20 |
312.50 |
295.00 |
296.10 |
-16.40 |
1,847 |
9,451 |
+270 |
Jul09 |
080930 |
314.20 |
315.80 |
298.00 |
299.30 |
-16.40 |
2,208 |
10,470 |
+597 |
Aug09 |
080930 |
315.50 |
315.70 |
299.50 |
299.50 |
-16.20 |
177 |
2,975 |
+59 |
Sep09 |
080930 |
313.50 |
313.50 |
296.00 |
296.00 |
-15.70 |
111 |
2,107 |
+73 |
Oct09 |
080930 |
303.00 |
304.00 |
288.00 |
288.00 |
-14.50 |
12 |
1,331 |
+4 |
Dec09 |
080930 |
299.40 |
302.40 |
286.70 |
288.00 |
-14.40 |
242 |
6,752 |
-34 |
Total Volume and Open Interest |
71,917 |
153,385 |
-1,300 |
Soybean Oil(CBOT) |
Oct08 |
080930 |
44.10 |
44.71 |
43.39 |
44.00 |
-0.70 |
21,443 |
12,281 |
-1,570 |
Dec08 |
080930 |
44.60 |
45.35 |
43.85 |
44.48 |
-0.95 |
37,268 |
135,498 |
+3,462 |
Jan09 |
080930 |
45.80 |
45.80 |
44.36 |
45.00 |
-0.93 |
5,643 |
24,812 |
+1,777 |
Mar09 |
080930 |
46.14 |
46.35 |
44.89 |
45.55 |
-0.91 |
2,848 |
20,933 |
+428 |
May09 |
080930 |
46.51 |
46.51 |
45.35 |
46.01 |
-0.91 |
3,540 |
13,474 |
+98 |
Jul09 |
080930 |
47.26 |
47.26 |
45.66 |
46.34 |
-0.92 |
1,496 |
17,988 |
+179 |
Aug09 |
080930 |
45.95 |
46.80 |
45.95 |
46.52 |
-0.92 |
37 |
2,562 |
+12 |
Sep09 |
080930 |
47.25 |
47.25 |
46.11 |
46.62 |
-0.88 |
57 |
2,208 |
+14 |
Oct09 |
080930 |
46.73 |
46.87 |
46.15 |
46.63 |
-0.82 |
19 |
2,224 |
+8 |
Dec09 |
080930 |
46.63 |
47.03 |
46.25 |
46.73 |
-0.82 |
557 |
15,442 |
-184 |
Total Volume and Open Interest |
72,908 |
251,516 |
+4,224 |
Canola(WCE) |
Nov08 |
080930 |
436.5 |
441.5 |
427.6 |
430.1 |
-8.6 |
9,805 |
41,847 |
-1,440 |
Jan09 |
080930 |
438.0 |
452.2 |
438.0 |
440.7 |
-8.8 |
3,516 |
38,622 |
+2,328 |
Mar09 |
080930 |
459.8 |
459.8 |
449.5 |
450.9 |
-8.9 |
1,014 |
3,734 |
-141 |
May09 |
080930 |
467.2 |
468.3 |
459.2 |
460.6 |
-9.0 |
145 |
2,737 |
+96 |
Jul09 |
080930 |
476.1 |
477.5 |
468.9 |
470.1 |
-8.3 |
163 |
2,911 |
+36 |
Total Volume and Open Interest |
14,746 |
94,149 |
+892 |
Corn(CBOT) |
Dec08 |
080930 |
507.00 |
524.75 |
485.50 |
487.50 |
-25.50 |
112,025 |
538,512 |
-5,539 |
Mar09 |
080930 |
525.75 |
542.75 |
504.75 |
506.50 |
-24.50 |
20,742 |
193,052 |
+2 |
May09 |
080930 |
539.00 |
546.75 |
517.75 |
518.50 |
-24.00 |
4,705 |
43,319 |
+782 |
Jul09 |
080930 |
548.75 |
563.75 |
521.00 |
529.50 |
-23.00 |
9,860 |
93,901 |
-122 |
Sep09 |
080930 |
553.50 |
556.50 |
534.50 |
534.50 |
-22.00 |
998 |
18,872 |
+429 |
Dec09 |
080930 |
552.00 |
570.00 |
539.50 |
541.25 |
-17.50 |
10,132 |
109,293 |
-310 |
Mar10 |
080930 |
560.00 |
567.75 |
550.00 |
550.75 |
-17.00 |
469 |
6,463 |
+249 |
May10 |
080930 |
555.75 |
573.25 |
555.75 |
555.75 |
-17.50 |
0 |
278 |
+0 |
Jul10 |
080930 |
576.00 |
577.50 |
559.75 |
559.75 |
-17.75 |
327 |
1,938 |
+41 |
Total Volume and Open Interest |
159,606 |
1,034,101 |
-4,502 |
Wheat(CBOT) |
Dec08 |
080930 |
668.00 |
689.50 |
662.50 |
680.00 |
+12.00 |
36,417 |
171,755 |
-188 |
Mar09 |
080930 |
685.00 |
710.00 |
684.25 |
701.25 |
+12.25 |
6,684 |
49,977 |
-245 |
May09 |
080930 |
700.00 |
722.00 |
700.00 |
716.25 |
+12.75 |
2,657 |
5,619 |
-184 |
Jul09 |
080930 |
735.25 |
737.00 |
712.75 |
729.00 |
+13.00 |
3,470 |
38,419 |
-28 |
Sep09 |
080930 |
744.00 |
749.75 |
733.00 |
745.75 |
+12.75 |
189 |
2,046 |
+136 |
Dec09 |
080930 |
751.00 |
773.50 |
750.00 |
767.50 |
+14.00 |
1,309 |
14,732 |
-251 |
Total Volume and Open Interest |
51,198 |
288,816 |
-829 |
Wheat(KCBT) |
Dec08 |
080930 |
705.00 |
725.00 |
705.00 |
712.00 |
+7.00 |
11,159 |
52,690 |
-1,027 |
Mar09 |
080930 |
725.00 |
744.25 |
725.00 |
733.00 |
+7.00 |
2,628 |
14,583 |
+390 |
May09 |
080930 |
741.25 |
757.50 |
740.00 |
746.75 |
+8.50 |
734 |
3,866 |
+319 |
Jul09 |
080930 |
745.00 |
760.50 |
745.00 |
750.00 |
+8.00 |
1,445 |
13,455 |
-8 |
Sep09 |
080930 |
755.00 |
768.00 |
755.00 |
758.50 |
+9.00 |
213 |
1,406 |
-8 |
Dec09 |
080930 |
775.00 |
784.00 |
770.75 |
776.50 |
+9.00 |
107 |
1,691 |
-29 |
Total Volume and Open Interest |
16,312 |
89,251 |
-374 |
Wheat(MGE) |
Dec08 |
080930 |
751.00 |
758.00 |
743.00 |
746.75 |
unch |
3,616 |
18,588 |
+109 |
Mar09 |
080930 |
761.00 |
772.00 |
760.00 |
761.75 |
-0.50 |
1,196 |
10,282 |
-72 |
May09 |
080930 |
774.50 |
779.50 |
769.00 |
771.50 |
+1.25 |
401 |
3,640 |
-9 |
Jul09 |
080930 |
784.00 |
787.50 |
776.25 |
778.50 |
+2.75 |
283 |
1,176 |
+54 |
Sep09 |
080930 |
787.00 |
792.00 |
780.00 |
781.25 |
+0.25 |
620 |
2,221 |
+224 |
Total Volume and Open Interest |
6,615 |
37,947 |
+370 |
Oats(CBOT) |
Dec08 |
080930 |
316.00 |
321.00 |
315.25 |
316.00 |
-2.00 |
964 |
9,111 |
-185 |
Mar09 |
080930 |
335.00 |
335.50 |
333.00 |
333.25 |
-2.00 |
57 |
2,670 |
+29 |
May09 |
080930 |
345.00 |
347.00 |
345.00 |
345.00 |
-2.00 |
94 |
1,514 |
+57 |
Jul09 |
080930 |
358.50 |
358.50 |
356.50 |
356.50 |
-2.00 |
3 |
362 |
-2 |
Total Volume and Open Interest |
1,395 |
14,858 |
+124 |
Rough Rice(CBOT) |
Nov08 |
080930 |
19.29 |
19.39 |
18.90 |
18.90 |
-0.50 |
1,150 |
6,200 |
-635 |
Jan09 |
080930 |
19.54 |
19.69 |
19.23 |
19.23 |
-0.50 |
800 |
1,996 |
+532 |
Mar09 |
080930 |
19.63 |
20.03 |
19.53 |
19.53 |
-0.50 |
20 |
521 |
+8 |
May09 |
080930 |
20.15 |
20.33 |
19.83 |
19.83 |
-0.50 |
5 |
341 |
+0 |
Total Volume and Open Interest |
1,985 |
9,225 |
-90 |
Live Cattle(CME) |
Oct08 |
080930 |
98.230 |
99.850 |
98.035 |
98.900 |
+0.850 |
11,540 |
34,914 |
-3,896 |
Dec08 |
080930 |
99.885 |
101.450 |
99.400 |
100.385 |
+0.500 |
18,511 |
121,189 |
-583 |
Feb09 |
080930 |
100.000 |
101.450 |
99.450 |
100.730 |
+0.630 |
7,088 |
53,123 |
-507 |
Apr09 |
080930 |
100.250 |
101.400 |
99.635 |
100.850 |
+0.565 |
2,613 |
23,619 |
+757 |
Jun09 |
080930 |
96.500 |
97.750 |
96.000 |
97.400 |
+0.400 |
462 |
10,950 |
+2 |
Aug09 |
080930 |
98.350 |
99.100 |
98.350 |
98.930 |
+0.250 |
47 |
2,373 |
+9 |
Total Volume and Open Interest |
40,271 |
247,941 |
-4,218 |
Feeder Cattle(CME) |
Oct08 |
080930 |
102.500 |
104.900 |
102.000 |
104.000 |
+1.200 |
1,058 |
6,824 |
-98 |
Nov08 |
080930 |
102.285 |
104.650 |
101.635 |
103.730 |
+1.150 |
1,249 |
11,704 |
+141 |
Jan09 |
080930 |
102.400 |
104.430 |
101.700 |
103.650 |
+0.850 |
461 |
5,707 |
+25 |
Mar09 |
080930 |
102.830 |
105.000 |
102.830 |
104.100 |
+1.300 |
63 |
778 |
+1 |
Apr09 |
080930 |
103.000 |
105.035 |
103.000 |
105.000 |
+1.550 |
30 |
426 |
+5 |
May09 |
080930 |
105.500 |
106.000 |
104.850 |
105.500 |
+1.150 |
47 |
513 |
-1 |
Aug09 |
080930 |
105.950 |
107.500 |
105.950 |
107.400 |
+1.450 |
29 |
65 |
+1 |
Total Volume and Open Interest |
2,937 |
26,017 |
+74 |
Lean Hogs(CME) |
Oct08 |
080930 |
68.250 |
69.600 |
68.200 |
68.575 |
+0.025 |
5,675 |
17,861 |
-1,489 |
Dec08 |
080930 |
64.800 |
65.800 |
64.000 |
64.200 |
-0.850 |
8,035 |
94,494 |
-222 |
Feb09 |
080930 |
70.975 |
71.700 |
69.700 |
70.650 |
-0.550 |
2,820 |
33,889 |
+227 |
Apr09 |
080930 |
76.750 |
77.035 |
75.250 |
75.650 |
-1.200 |
1,482 |
24,971 |
-13 |
May09 |
080930 |
83.100 |
83.400 |
82.900 |
83.100 |
-0.900 |
25 |
1,026 |
-6 |
Jun09 |
080930 |
86.550 |
86.850 |
85.350 |
86.680 |
-0.270 |
551 |
16,665 |
-48 |
Jul09 |
080930 |
85.500 |
85.600 |
84.900 |
84.950 |
-1.000 |
12 |
1,529 |
+2 |
Aug09 |
080930 |
82.500 |
82.600 |
81.800 |
82.500 |
-0.100 |
14 |
1,326 |
-6 |
Total Volume and Open Interest |
23,682 |
191,733 |
-353 |
Class III Milk(CME) |
Sep08 |
080930 |
16.22 |
16.25 |
16.22 |
16.24 |
+0.02 |
50 |
5,276 |
-11 |
Oct08 |
080930 |
16.65 |
16.97 |
16.52 |
16.56 |
-0.24 |
130 |
4,508 |
+6 |
Nov08 |
080930 |
15.85 |
15.97 |
15.58 |
15.58 |
-0.39 |
404 |
4,548 |
+102 |
Dec08 |
080930 |
15.82 |
15.84 |
15.50 |
15.57 |
-0.27 |
188 |
4,748 |
+89 |
Jan09 |
080930 |
15.75 |
15.76 |
15.45 |
15.48 |
-0.29 |
176 |
2,702 |
+62 |
Total Volume and Open Interest |
1,839 |
37,894 |
+714 |
Cocoa(ICE) |
Dec08 |
080930 |
2527 |
2596 |
2510 |
2558 |
+1 |
10,179 |
60,309 |
-1,204 |
Mar09 |
080930 |
2560 |
2611 |
2535 |
2577 |
+3 |
3,657 |
31,405 |
+517 |
May09 |
080930 |
2570 |
2614 |
2563 |
2582 |
+6 |
435 |
10,552 |
+206 |
Jul09 |
080930 |
2600 |
2623 |
2575 |
2590 |
+5 |
172 |
5,243 |
+151 |
Sep09 |
080930 |
2602 |
2602 |
2575 |
2594 |
+7 |
44 |
3,056 |
+3 |
Dec09 |
080930 |
2602 |
2602 |
2574 |
2596 |
+7 |
34 |
6,880 |
-2 |
Mar10 |
080930 |
2603 |
2603 |
2574 |
2599 |
+7 |
0 |
2,554 |
+0 |
Total Volume and Open Interest |
14,523 |
121,819 |
-329 |
Coffee "C"(ICE) |
Dec08 |
080930 |
129.80 |
131.35 |
128.80 |
130.45 |
+0.20 |
12,320 |
89,557 |
-1,156 |
Mar09 |
080930 |
134.25 |
135.70 |
133.25 |
134.80 |
+0.20 |
4,034 |
30,437 |
+794 |
May09 |
080930 |
136.50 |
138.45 |
136.20 |
137.60 |
+0.25 |
2,615 |
9,194 |
-54 |
Jul09 |
080930 |
138.90 |
140.25 |
138.90 |
140.10 |
+0.20 |
1,643 |
3,084 |
+354 |
Sep09 |
080930 |
142.30 |
142.55 |
142.05 |
142.35 |
+0.05 |
32 |
1,646 |
+2 |
Dec09 |
080930 |
145.40 |
145.85 |
145.35 |
145.50 |
-0.15 |
95 |
2,372 |
+43 |
Total Volume and Open Interest |
20,776 |
137,479 |
-6 |
Orange Juice(ICE) |
Nov08 |
080930 |
86.80 |
89.40 |
85.20 |
89.20 |
+2.30 |
2,217 |
18,255 |
-359 |
Jan09 |
080930 |
90.30 |
93.15 |
89.30 |
93.00 |
+2.25 |
1,692 |
5,500 |
+1,356 |
Mar09 |
080930 |
94.05 |
96.75 |
93.75 |
96.65 |
+2.30 |
69 |
5,057 |
+16 |
May09 |
080930 |
97.55 |
100.05 |
97.25 |
100.05 |
+2.30 |
17 |
1,387 |
-2 |
Jul09 |
080930 |
103.60 |
103.60 |
103.60 |
103.60 |
+3.10 |
0 |
301 |
+0 |
Sep09 |
080930 |
107.20 |
107.20 |
107.20 |
107.20 |
+3.10 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,995 |
30,613 |
+1,011 |
Sugar #11(ICE) |
Oct08 |
080930 |
12.35 |
12.70 |
12.20 |
12.36 |
-0.23 |
10,440 |
22,177 |
-5,362 |
Mar09 |
080930 |
13.74 |
13.99 |
13.60 |
13.66 |
-0.23 |
50,953 |
341,669 |
+774 |
May09 |
080930 |
14.00 |
14.23 |
13.85 |
13.92 |
-0.25 |
6,924 |
91,474 |
-1,703 |
Jul09 |
080930 |
14.04 |
14.26 |
13.92 |
13.97 |
-0.22 |
4,961 |
95,504 |
+2,533 |
Oct09 |
080930 |
14.22 |
14.55 |
14.22 |
14.29 |
-0.20 |
2,177 |
65,218 |
-97 |
Total Volume and Open Interest |
77,933 |
704,375 |
-2,907 |
London Cocoa(LCE) |
Dec08 |
080930 |
1460 |
1489 |
1455 |
1480 |
+12 |
5,361 |
80,915 |
-1,795 |
Mar09 |
080930 |
1487 |
1512 |
1481 |
1505 |
+13 |
3,965 |
58,439 |
+1,333 |
May09 |
080930 |
1482 |
1503 |
1480 |
1500 |
+12 |
249 |
24,261 |
+150 |
Jul09 |
080930 |
1490 |
1504 |
1484 |
1504 |
+14 |
5 |
7,376 |
+2 |
Sep09 |
080930 |
1491 |
1507 |
1491 |
1507 |
+16 |
3 |
5,926 |
+3 |
Dec09 |
080930 |
1494 |
1515 |
1494 |
1515 |
+21 |
5 |
2,338 |
+0 |
Mar10 |
080930 |
1521 |
1521 |
1521 |
1521 |
+21 |
0 |
257 |
+0 |
Total Volume and Open Interest |
9,028 |
190,932 |
+0 |
London Sugar(LCE) |
Dec08 |
080930 |
379.60 |
387.80 |
378.30 |
379.60 |
-7.90 |
2,452 |
20,840 |
-462 |
Mar09 |
080930 |
391.60 |
401.70 |
391.30 |
393.10 |
-5.40 |
1,195 |
24,336 |
+102 |
May09 |
080930 |
394.20 |
403.80 |
392.00 |
395.50 |
-5.00 |
233 |
6,377 |
-28 |
Aug09 |
080930 |
401.00 |
401.90 |
396.00 |
399.00 |
-3.70 |
52 |
5,579 |
+8 |
Oct09 |
080930 |
405.10 |
405.10 |
403.30 |
403.30 |
-4.00 |
38 |
3,025 |
+34 |
Total Volume and Open Interest |
3,970 |
61,123 |
-346 |
Cotton(ICE) |
Oct08 |
080930 |
55.00 |
55.50 |
54.25 |
55.50 |
+0.44 |
24 |
434 |
-8 |
Dec08 |
080930 |
57.11 |
58.26 |
55.11 |
57.25 |
-0.13 |
12,051 |
131,744 |
-2,614 |
Mar09 |
080930 |
61.68 |
62.50 |
59.80 |
61.75 |
-0.23 |
3,455 |
38,284 |
-232 |
May09 |
080930 |
63.69 |
64.10 |
61.82 |
63.73 |
-0.29 |
1,145 |
7,034 |
+341 |
Jul09 |
080930 |
65.94 |
66.20 |
64.42 |
65.85 |
-0.27 |
757 |
11,645 |
+235 |
Oct09 |
080930 |
68.00 |
68.20 |
68.00 |
68.20 |
-0.27 |
5 |
114 |
+0 |
Total Volume and Open Interest |
18,117 |
200,847 |
-2,261 |
Lumber(CME) |
Nov08 |
080930 |
204.9 |
205.8 |
201.5 |
203.5 |
-0.3 |
2,599 |
7,188 |
-830 |
Jan09 |
080930 |
224.7 |
226.0 |
222.3 |
223.0 |
-2.7 |
1,805 |
3,134 |
+320 |
Mar09 |
080930 |
239.0 |
239.5 |
236.3 |
237.8 |
-2.9 |
100 |
787 |
+6 |
May09 |
080930 |
251.0 |
252.9 |
250.0 |
252.8 |
-1.0 |
7 |
134 |
+5 |
Total Volume and Open Interest |
4,524 |
11,298 |
-492 |
Crude Oil(NYM) |
Nov08 |
080930 |
95.40 |
102.46 |
93.36 |
100.64 |
+4.27 |
248,522 |
276,074 |
-1,333 |
Dec08 |
080930 |
95.31 |
101.98 |
93.22 |
100.26 |
+4.17 |
102,630 |
193,649 |
+4,164 |
Jan09 |
080930 |
95.80 |
102.07 |
93.79 |
100.51 |
+4.14 |
31,032 |
54,492 |
+104 |
Feb09 |
080930 |
96.70 |
102.17 |
95.03 |
100.80 |
+4.11 |
11,492 |
24,113 |
+263 |
Mar09 |
080930 |
96.98 |
101.13 |
94.84 |
101.10 |
+4.09 |
6,903 |
26,745 |
-1,012 |
Apr09 |
080930 |
95.02 |
101.49 |
95.02 |
101.40 |
+4.08 |
2,202 |
21,223 |
+204 |
May09 |
080930 |
100.60 |
101.70 |
100.60 |
101.70 |
+4.07 |
1,111 |
15,773 |
+70 |
Jun09 |
080930 |
99.12 |
102.03 |
99.12 |
102.00 |
+4.07 |
10,220 |
61,929 |
+542 |
Jul09 |
080930 |
101.66 |
102.27 |
101.66 |
102.27 |
+4.05 |
2,691 |
18,895 |
+174 |
Aug09 |
080930 |
99.60 |
102.54 |
99.60 |
102.54 |
+4.03 |
344 |
10,073 |
-166 |
Sep09 |
080930 |
102.81 |
102.81 |
102.81 |
102.81 |
+4.01 |
166 |
14,466 |
+4 |
Oct09 |
080930 |
103.08 |
103.08 |
103.08 |
103.08 |
+3.99 |
692 |
8,373 |
+62 |
Nov09 |
080930 |
104.14 |
104.14 |
103.34 |
103.34 |
+3.97 |
870 |
5,414 |
+319 |
Dec09 |
080930 |
99.66 |
104.50 |
97.75 |
103.59 |
+3.95 |
14,158 |
108,059 |
+1,381 |
Jan10 |
080930 |
103.80 |
103.80 |
103.80 |
103.80 |
+3.94 |
0 |
11,409 |
+0 |
Feb10 |
080930 |
104.01 |
104.01 |
104.01 |
104.01 |
+3.93 |
0 |
4,507 |
+0 |
Total Volume and Open Interest |
447,997 |
1,102,850 |
+5,055 |
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 |
080930 |
95.425 |
102.450 |
93.150 |
100.650 |
+4.275 |
16,239 |
6,131 |
+56 |
Dec08 |
080930 |
95.350 |
101.950 |
92.975 |
100.250 |
+4.150 |
1,343 |
2,584 |
+77 |
Jan09 |
080930 |
95.875 |
101.250 |
95.875 |
100.500 |
+4.125 |
39 |
413 |
+3 |
Feb09 |
080930 |
99.425 |
100.800 |
99.425 |
100.800 |
+4.100 |
6 |
10 |
+3 |
Mar09 |
080930 |
101.100 |
101.100 |
101.100 |
101.100 |
+4.100 |
1 |
8 |
+0 |
Apr09 |
080930 |
101.400 |
101.400 |
101.400 |
101.400 |
+4.075 |
|
|
|
May09 |
080930 |
101.700 |
101.700 |
101.700 |
101.700 |
+4.075 |
|
|
|
Jun09 |
080930 |
102.000 |
102.000 |
102.000 |
102.000 |
+4.075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,628 |
9,233 |
+139 |
Heating Oil(NYM) |
Oct08 |
080930 |
276.04 |
288.46 |
270.70 |
286.36 |
+10.32 |
18,310 |
6,184 |
-6,362 |
Nov08 |
080930 |
277.00 |
293.60 |
272.95 |
289.47 |
+10.62 |
33,326 |
55,558 |
+1,144 |
Dec08 |
080930 |
280.55 |
296.26 |
276.20 |
292.12 |
+10.62 |
15,395 |
27,100 |
+1,306 |
Jan09 |
080930 |
279.00 |
296.66 |
279.00 |
294.87 |
+10.47 |
7,413 |
23,071 |
+1,096 |
Feb09 |
080930 |
280.00 |
297.44 |
280.00 |
296.07 |
+10.17 |
2,157 |
9,046 |
+86 |
Mar09 |
080930 |
289.34 |
296.75 |
289.34 |
295.92 |
+9.97 |
1,462 |
10,181 |
+393 |
Apr09 |
080930 |
290.50 |
295.50 |
287.50 |
294.82 |
+9.97 |
1,030 |
5,471 |
+97 |
May09 |
080930 |
282.30 |
294.34 |
282.30 |
293.72 |
+9.97 |
1,012 |
4,819 |
+241 |
Jun09 |
080930 |
287.25 |
294.00 |
287.25 |
293.32 |
+10.02 |
3,198 |
21,816 |
-507 |
Jul09 |
080930 |
292.96 |
296.50 |
291.28 |
294.12 |
+10.07 |
77 |
3,009 |
-36 |
Aug09 |
080930 |
291.00 |
297.29 |
290.75 |
295.57 |
+10.07 |
4 |
2,162 |
+2 |
Sep09 |
080930 |
298.17 |
298.17 |
296.00 |
297.57 |
+10.07 |
604 |
2,399 |
+246 |
Total Volume and Open Interest |
85,712 |
205,387 |
-2,235 |
Gasoline(NYMEX) |
Oct08 |
080930 |
241.33 |
252.00 |
236.97 |
248.47 |
+8.77 |
28,446 |
8,594 |
-10,439 |
Nov08 |
080930 |
233.52 |
249.58 |
229.13 |
245.77 |
+9.62 |
28,904 |
70,804 |
-1,698 |
Dec08 |
080930 |
234.17 |
247.27 |
232.02 |
244.37 |
+9.27 |
8,946 |
29,065 |
-424 |
Jan09 |
080930 |
235.00 |
248.80 |
235.00 |
245.67 |
+9.27 |
3,065 |
18,817 |
-35 |
Feb09 |
080930 |
239.99 |
248.17 |
239.99 |
247.42 |
+9.27 |
705 |
7,058 |
-873 |
Mar09 |
080930 |
243.40 |
251.00 |
243.22 |
250.07 |
+9.37 |
550 |
5,081 |
+5 |
Apr09 |
080930 |
259.09 |
266.50 |
258.67 |
265.97 |
+9.47 |
234 |
9,321 |
-122 |
May09 |
080930 |
264.00 |
272.15 |
261.00 |
266.97 |
+9.42 |
370 |
4,554 |
-179 |
Jun09 |
080930 |
264.40 |
267.50 |
262.50 |
267.07 |
+9.42 |
241 |
5,277 |
-256 |
Jul09 |
080930 |
266.52 |
266.52 |
266.52 |
266.52 |
+9.52 |
93 |
1,337 |
-35 |
Total Volume and Open Interest |
72,123 |
174,797 |
-15,330 |
e-miNY RBOB Gasoline(NYM) |
Nov08 |
080930 |
245.77 |
245.77 |
245.77 |
245.77 |
+9.62 |
|
|
|
Dec08 |
080930 |
244.37 |
244.37 |
244.37 |
244.37 |
+9.27 |
|
|
|
Jan09 |
080930 |
245.67 |
245.67 |
245.67 |
245.67 |
+9.27 |
|
|
|
Feb09 |
080930 |
247.42 |
247.42 |
247.42 |
247.42 |
+9.27 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov08 |
080930 |
7.176 |
7.542 |
7.176 |
7.438 |
+0.217 |
66,373 |
132,493 |
+498 |
Dec08 |
080930 |
7.570 |
7.880 |
7.569 |
7.788 |
+0.187 |
19,268 |
68,120 |
+583 |
Jan09 |
080930 |
7.824 |
8.100 |
7.824 |
8.020 |
+0.179 |
9,114 |
89,835 |
-600 |
Feb09 |
080930 |
7.890 |
8.115 |
7.880 |
8.055 |
+0.171 |
3,121 |
33,407 |
+150 |
Mar09 |
080930 |
7.761 |
8.006 |
7.761 |
7.930 |
+0.159 |
7,283 |
75,677 |
+742 |
Apr09 |
080930 |
7.720 |
7.860 |
7.633 |
7.775 |
+0.144 |
4,677 |
68,705 |
+429 |
May09 |
080930 |
7.720 |
7.933 |
7.715 |
7.828 |
+0.139 |
1,907 |
47,178 |
+419 |
Jun09 |
080930 |
7.890 |
7.998 |
7.830 |
7.945 |
+0.139 |
1,110 |
19,551 |
+369 |
Jul09 |
080930 |
8.000 |
8.121 |
7.960 |
8.075 |
+0.144 |
562 |
19,499 |
+108 |
Aug09 |
080930 |
7.980 |
8.202 |
7.980 |
8.157 |
+0.139 |
575 |
18,638 |
+270 |
Sep09 |
080930 |
8.091 |
8.190 |
8.073 |
8.190 |
+0.139 |
710 |
16,595 |
+74 |
Oct09 |
080930 |
8.146 |
8.292 |
8.146 |
8.270 |
+0.139 |
1,534 |
30,257 |
-87 |
Nov09 |
080930 |
8.385 |
8.571 |
8.385 |
8.560 |
+0.134 |
358 |
16,559 |
-30 |
Dec09 |
080930 |
8.850 |
8.964 |
8.845 |
8.935 |
+0.139 |
185 |
26,121 |
+110 |
Jan10 |
080930 |
9.131 |
9.200 |
9.060 |
9.160 |
+0.129 |
580 |
17,834 |
-83 |
Feb10 |
080930 |
9.125 |
9.155 |
9.077 |
9.150 |
+0.132 |
97 |
8,192 |
-2 |
Total Volume and Open Interest |
120,018 |
886,838 |
+3,636 |
Brent Crude Oil(ICE) |
Nov08 |
080930 |
93.30 |
99.87 |
91.10 |
98.17 |
+4.19 |
74,236 |
72,109 |
-4,527 |
Dec08 |
080930 |
94.76 |
101.22 |
92.57 |
99.56 |
+4.19 |
47,591 |
121,007 |
-445 |
Jan09 |
080930 |
95.88 |
101.86 |
93.95 |
100.77 |
+4.24 |
14,642 |
53,543 |
+210 |
Feb09 |
080930 |
97.11 |
102.81 |
95.07 |
101.72 |
+4.29 |
8,157 |
28,886 |
-295 |
Mar09 |
080930 |
96.42 |
103.59 |
95.90 |
102.48 |
+4.31 |
6,996 |
21,624 |
+150 |
Apr09 |
080930 |
97.08 |
104.18 |
96.73 |
103.09 |
+4.33 |
2,597 |
18,708 |
-130 |
May09 |
080930 |
97.63 |
104.63 |
97.31 |
103.55 |
+4.31 |
2,091 |
15,891 |
-414 |
Jun09 |
080930 |
98.10 |
104.99 |
97.81 |
103.95 |
+4.31 |
4,322 |
31,561 |
-289 |
Jul09 |
080930 |
98.57 |
104.35 |
98.31 |
104.35 |
+4.32 |
917 |
10,314 |
+62 |
Aug09 |
080930 |
103.88 |
104.77 |
103.88 |
104.77 |
+4.35 |
401 |
5,662 |
+72 |
Sep09 |
080930 |
105.15 |
105.15 |
105.15 |
105.15 |
+4.31 |
218 |
6,396 |
+35 |
Oct09 |
080930 |
105.44 |
105.44 |
105.44 |
105.44 |
+4.25 |
2 |
4,171 |
+24 |
Nov09 |
080930 |
105.72 |
105.72 |
105.72 |
105.72 |
+4.18 |
47 |
7,440 |
+442 |
Dec09 |
080930 |
100.00 |
106.82 |
100.00 |
105.94 |
+4.10 |
4,958 |
52,703 |
-1,741 |
Total Volume and Open Interest |
167,748 |
522,859 |
-6,488 |
Gas Oil(ICE) |
Oct08 |
080930 |
892.75 |
945.50 |
878.00 |
914.50 |
-5.25 |
38,719 |
49,574 |
-1,724 |
Nov08 |
080930 |
890.50 |
941.75 |
874.75 |
911.25 |
-6.50 |
42,779 |
65,190 |
+1,337 |
Dec08 |
080930 |
900.25 |
943.00 |
882.00 |
914.25 |
-7.75 |
19,706 |
49,750 |
+874 |
Jan09 |
080930 |
895.75 |
944.50 |
892.25 |
920.00 |
-8.25 |
5,552 |
37,133 |
+1,204 |
Feb09 |
080930 |
902.00 |
949.75 |
902.00 |
925.00 |
-8.50 |
2,317 |
15,610 |
+3 |
Mar09 |
080930 |
906.00 |
953.75 |
906.00 |
928.75 |
-8.50 |
1,801 |
12,214 |
-90 |
Apr09 |
080930 |
935.25 |
956.50 |
932.00 |
932.00 |
-8.25 |
1,079 |
10,774 |
-106 |
May09 |
080930 |
938.25 |
949.75 |
935.00 |
935.50 |
-8.00 |
1,455 |
12,921 |
+60 |
Jun09 |
080930 |
917.00 |
960.25 |
911.25 |
938.75 |
-8.25 |
2,892 |
28,804 |
-74 |
Jul09 |
080930 |
943.25 |
968.75 |
943.25 |
947.00 |
-8.50 |
575 |
5,578 |
+98 |
Total Volume and Open Interest |
86,186 |
343,624 |
-5,683 |
Ethanol(CBOT) |
Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
Oct08 |
080930 |
2.150 |
2.208 |
2.100 |
2.185 |
+0.015 |
16 |
145 |
-8 |
Nov08 |
080930 |
2.128 |
2.128 |
2.105 |
2.117 |
-0.042 |
4 |
372 |
+2 |
Dec08 |
080930 |
2.125 |
2.125 |
2.110 |
2.115 |
-0.042 |
3 |
283 |
-1 |
Jan09 |
080930 |
2.125 |
2.125 |
2.120 |
2.120 |
-0.050 |
15 |
251 |
-4 |
Feb09 |
080930 |
2.110 |
2.110 |
2.095 |
2.098 |
-0.055 |
18 |
152 |
-9 |
Mar09 |
080930 |
2.110 |
2.110 |
2.090 |
2.090 |
-0.065 |
15 |
168 |
-9 |
Apr09 |
080930 |
2.110 |
2.110 |
2.090 |
2.090 |
-0.065 |
15 |
179 |
-11 |
Total Volume and Open Interest |
145 |
2,579 |
-65 |
WTI Crude Oil(ICE) |
Nov08 |
080930 |
96.19 |
102.42 |
93.36 |
100.64 |
+4.27 |
60,381 |
83,282 |
-3,297 |
Dec08 |
080930 |
95.94 |
101.95 |
93.24 |
100.26 |
+4.17 |
33,739 |
98,417 |
-2,503 |
Jan09 |
080930 |
95.94 |
102.10 |
93.71 |
100.51 |
+4.14 |
9,749 |
23,118 |
-207 |
Feb09 |
080930 |
95.87 |
101.09 |
95.03 |
100.80 |
+4.11 |
2,312 |
16,317 |
-975 |
Mar09 |
080930 |
99.75 |
101.10 |
98.29 |
101.10 |
+4.09 |
1,889 |
10,653 |
+240 |
Apr09 |
080930 |
99.49 |
101.40 |
98.60 |
101.40 |
+4.08 |
741 |
8,151 |
+169 |
May09 |
080930 |
99.81 |
101.70 |
99.41 |
101.70 |
+4.07 |
597 |
5,776 |
+46 |
Jun09 |
080930 |
96.10 |
102.32 |
96.10 |
102.00 |
+4.07 |
2,290 |
30,019 |
+13 |
Jul09 |
080930 |
102.27 |
102.27 |
102.27 |
102.27 |
+4.05 |
359 |
2,504 |
+0 |
Aug09 |
080930 |
102.54 |
102.54 |
102.54 |
102.54 |
+4.03 |
26 |
1,905 |
+12 |
Sep09 |
080930 |
102.81 |
102.81 |
102.81 |
102.81 |
+4.01 |
14 |
5,624 |
+0 |
Oct09 |
080930 |
103.08 |
103.08 |
103.08 |
103.08 |
+3.99 |
0 |
1,466 |
+0 |
Nov09 |
080930 |
103.34 |
103.34 |
103.34 |
103.34 |
+3.97 |
0 |
4,765 |
+100 |
Dec09 |
080930 |
99.98 |
104.23 |
97.75 |
103.59 |
+3.95 |
3,918 |
76,087 |
+674 |
Jan10 |
080930 |
103.80 |
103.80 |
103.80 |
103.80 |
+3.94 |
0 |
5,122 |
+0 |
Feb10 |
080930 |
104.01 |
104.01 |
104.01 |
104.01 |
+3.93 |
0 |
2,318 |
+0 |
Total Volume and Open Interest |
116,682 |
485,116 |
-5,396 |
US Dollar Index(ICE) |
Dec08 |
080930 |
77.980 |
79.620 |
77.735 |
79.360 |
+1.830 |
7,807 |
44,508 |
-178 |
Mar09 |
080930 |
77.995 |
79.600 |
77.995 |
79.485 |
+1.835 |
82 |
2,176 |
+45 |
Jun09 |
080930 |
79.785 |
79.785 |
79.785 |
79.785 |
+1.765 |
50 |
125 |
+50 |
Total Volume and Open Interest |
7,939 |
46,809 |
-83 |
Australian Dollar(CME) |
Dec08 |
080930 |
79.45 |
80.56 |
78.29 |
78.86 |
-1.02 |
38,342 |
52,516 |
-741 |
Mar09 |
080930 |
79.27 |
79.81 |
78.15 |
78.28 |
-0.99 |
38 |
762 |
-19 |
Jun09 |
080930 |
77.53 |
79.16 |
77.53 |
77.53 |
-1.05 |
0 |
9 |
+0 |
Total Volume and Open Interest |
38,380 |
53,303 |
-760 |
British Pound(CME) |
Dec08 |
080930 |
180.35 |
181.45 |
178.00 |
178.40 |
-2.92 |
84,713 |
95,268 |
+4,534 |
Mar09 |
080930 |
179.86 |
180.66 |
177.73 |
177.83 |
-2.64 |
427 |
1,158 |
-131 |
Jun09 |
080930 |
177.04 |
179.58 |
176.76 |
177.04 |
-2.54 |
2 |
1,009 |
+1 |
Total Volume and Open Interest |
85,142 |
97,439 |
+4,404 |
Canadian Dollar(CME) |
Dec08 |
080930 |
95.85 |
96.00 |
94.07 |
94.27 |
-2.04 |
36,763 |
86,891 |
+507 |
Mar09 |
080930 |
95.55 |
96.25 |
93.52 |
94.29 |
-1.96 |
96 |
2,983 |
+43 |
Jun09 |
080930 |
94.26 |
96.21 |
94.11 |
94.26 |
-1.95 |
30 |
1,913 |
+0 |
Sep09 |
080930 |
94.23 |
96.17 |
94.09 |
94.23 |
-1.94 |
3 |
2,951 |
+0 |
Total Volume and Open Interest |
36,919 |
95,111 |
+568 |
Japanese Yen(CME) |
Dec08 |
080930 |
96.81 |
97.40 |
94.87 |
94.98 |
-1.63 |
150,361 |
153,986 |
+14,626 |
Mar09 |
080930 |
96.80 |
98.04 |
95.67 |
95.82 |
-1.54 |
8 |
1,102 |
+4 |
Jun09 |
080930 |
96.37 |
98.47 |
96.37 |
96.37 |
-1.61 |
0 |
3,404 |
+0 |
Total Volume and Open Interest |
150,369 |
158,498 |
+14,630 |
Swiss Franc(CME) |
Dec08 |
080930 |
92.12 |
92.20 |
89.52 |
89.63 |
-2.80 |
66,934 |
42,214 |
+1,588 |
Mar09 |
080930 |
89.90 |
92.68 |
89.36 |
89.90 |
-2.78 |
5 |
387 |
+5 |
Jun09 |
080930 |
90.08 |
92.86 |
89.18 |
90.08 |
-2.78 |
0 |
294 |
+0 |
Total Volume and Open Interest |
66,939 |
42,901 |
+1,593 |
EuroFX(CME) |
Dec08 |
080930 |
144.39 |
144.66 |
140.60 |
141.34 |
-3.54 |
233,554 |
153,595 |
+4,464 |
Mar09 |
080930 |
143.88 |
144.37 |
140.57 |
141.26 |
-3.45 |
1,214 |
17,660 |
+465 |
Jun09 |
080930 |
143.10 |
144.31 |
140.73 |
140.93 |
-3.38 |
55 |
378 |
+0 |
Total Volume and Open Interest |
234,823 |
171,868 |
+4,929 |
Mexican Peso(CME) |
Oct08 |
080930 |
915.0 |
915.0 |
903.0 |
915.0 |
+12.0 |
|
|
|
Nov08 |
080930 |
911.0 |
911.0 |
899.0 |
911.0 |
+12.0 |
|
|
|
Total Volume and Open Interest |
19,535 |
54,616 |
-684 |
Brazilian Real(CME) |
Oct08 |
080930 |
525.30 |
525.30 |
508.70 |
525.30 |
+16.60 |
|
|
|
Nov08 |
080930 |
522.30 |
522.30 |
505.70 |
522.30 |
+16.60 |
0 |
2 |
+0 |
Dec08 |
080930 |
510.00 |
519.30 |
510.00 |
519.30 |
+16.60 |
2,338 |
1,109 |
-2,117 |
Jan09 |
080930 |
515.90 |
515.90 |
499.30 |
515.90 |
+16.60 |
|
|
|
Total Volume and Open Interest |
2,338 |
1,658 |
-2,117 |
30-Year T-Bonds(CBOT) |
Dec08 |
080930 |
119~310 |
120~010 |
116~280 |
117~060 |
-2~210 |
348,129 |
816,973 |
+16,248 |
Mar09 |
080930 |
117~180 |
117~180 |
115~060 |
116~050 |
-2~220 |
61 |
1,568 |
-3 |
Jun09 |
080930 |
115~010 |
117~230 |
115~010 |
115~010 |
-2~220 |
0 |
19 |
+0 |
Total Volume and Open Interest |
348,190 |
818,563 |
+16,245 |
10-Year T-Notes(CBOT) |
Dec08 |
080930 |
116~195 |
116~255 |
114~140 |
114~200 |
-1~305 |
957,117 |
1,470,113 |
-45,138 |
Mar09 |
080930 |
113~140 |
115~125 |
113~140 |
113~140 |
-1~305 |
8 |
64 |
-1 |
Jun09 |
080930 |
112~140 |
114~125 |
112~140 |
112~140 |
-1~305 |
|
|
|
Total Volume and Open Interest |
957,125 |
1,470,177 |
-45,139 |
5-Year T-Notes(CBOT) |
Sep08 |
080930 |
113~088 |
113~088 |
113~088 |
113~088 |
-0~116 |
1,200 |
20,341 |
-980 |
Dec08 |
080930 |
113~053 |
113~054 |
112~028 |
112~029 |
-1~036 |
498,627 |
1,448,963 |
+10,912 |
Mar09 |
080930 |
111~070 |
112~105 |
111~070 |
111~070 |
-1~035 |
2 |
0 |
+0 |
Total Volume and Open Interest |
697,880 |
1,453,097 |
-16,207 |
2 Year T-Notes(CBOT) |
Sep08 |
080930 |
107~054 |
107~094 |
107~045 |
107~045 |
-0~049 |
1,269 |
1,668 |
-196 |
Dec08 |
080930 |
107~036 |
107~054 |
106~083 |
106~092 |
-0~078 |
280,199 |
702,525 |
-19,044 |
Mar09 |
080930 |
106~092 |
107~042 |
106~092 |
106~092 |
-0~078 |
|
|
|
Total Volume and Open Interest |
281,468 |
704,193 |
-19,240 |
Eurodollars(CME) |
Dec08 |
080930 |
96.770 |
96.810 |
96.520 |
96.545 |
-0.225 |
346,982 |
1,642,137 |
-20,422 |
Mar09 |
080930 |
97.330 |
97.385 |
97.015 |
97.035 |
-0.335 |
259,172 |
1,263,873 |
-5,367 |
Jun09 |
080930 |
97.360 |
97.370 |
96.950 |
96.960 |
-0.395 |
261,513 |
970,220 |
-14,515 |
Sep09 |
080930 |
97.265 |
97.285 |
96.850 |
96.875 |
-0.395 |
246,622 |
894,276 |
-7,462 |
Dec09 |
080930 |
96.970 |
96.985 |
96.530 |
96.560 |
-0.400 |
253,533 |
732,741 |
+2,073 |
Mar10 |
080930 |
96.790 |
96.835 |
96.365 |
96.400 |
-0.385 |
179,136 |
495,364 |
+182 |
Jun10 |
080930 |
96.480 |
96.585 |
96.120 |
96.155 |
-0.380 |
134,982 |
286,525 |
-627 |
Sep10 |
080930 |
96.225 |
96.315 |
95.865 |
95.905 |
-0.375 |
116,552 |
230,925 |
-585 |
Dec10 |
080930 |
95.915 |
96.000 |
95.620 |
95.660 |
-0.335 |
48,311 |
197,353 |
+760 |
Mar11 |
080930 |
95.845 |
95.880 |
95.520 |
95.570 |
-0.295 |
46,816 |
163,529 |
-3,660 |
Jun11 |
080930 |
95.650 |
95.755 |
95.430 |
95.485 |
-0.270 |
32,978 |
154,804 |
-26 |
Sep11 |
080930 |
95.725 |
95.725 |
95.380 |
95.430 |
-0.275 |
27,432 |
140,654 |
-3,899 |
Dec11 |
080930 |
95.545 |
95.645 |
95.325 |
95.370 |
-0.275 |
12,830 |
118,785 |
-1,652 |
Mar12 |
080930 |
95.620 |
95.640 |
95.340 |
95.390 |
-0.270 |
19,927 |
121,145 |
+4,902 |
Jun12 |
080930 |
95.500 |
95.575 |
95.305 |
95.335 |
-0.265 |
9,666 |
78,815 |
+158 |
Sep12 |
080930 |
95.535 |
95.540 |
95.255 |
95.300 |
-0.265 |
8,157 |
60,203 |
-5 |
Dec12 |
080930 |
95.360 |
95.445 |
95.185 |
95.220 |
-0.260 |
4,159 |
67,294 |
+304 |
Mar13 |
080930 |
95.395 |
95.420 |
95.165 |
95.205 |
-0.250 |
4,868 |
49,906 |
-404 |
Total Volume and Open Interest |
2,067,647 |
7,977,455 |
-46,582 |
30 Day Federal Funds(CBOT) |
Sep08 |
080930 |
98.198 |
98.200 |
98.170 |
98.192 |
unch |
12,082 |
58,160 |
-3,998 |
Oct08 |
080930 |
98.400 |
98.425 |
98.230 |
98.265 |
-0.120 |
30,549 |
112,449 |
+3,780 |
Nov08 |
080930 |
98.455 |
98.455 |
98.260 |
98.305 |
-0.110 |
36,205 |
140,319 |
-668 |
Dec08 |
080930 |
98.480 |
98.485 |
98.290 |
98.330 |
-0.130 |
24,054 |
89,429 |
-651 |
Jan09 |
080930 |
98.465 |
98.480 |
98.275 |
98.305 |
-0.140 |
17,436 |
56,177 |
-1,650 |
Feb09 |
080930 |
98.475 |
98.535 |
98.300 |
98.325 |
-0.150 |
17,429 |
68,361 |
+1,287 |
Total Volume and Open Interest |
150,918 |
591,903 |
-1,794 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080930 |
98.198 |
98.200 |
98.170 |
98.192 |
-0.013 |
12,060 |
58,160 |
-3,998 |
Oct08 |
080930 |
98.400 |
98.425 |
98.230 |
98.230 |
-0.150 |
30,334 |
112,449 |
+3,780 |
Nov08 |
080930 |
98.455 |
98.455 |
98.260 |
98.270 |
-0.185 |
35,995 |
140,319 |
-668 |
Dec08 |
080930 |
98.480 |
98.485 |
98.290 |
98.310 |
-0.180 |
24,045 |
89,429 |
-651 |
Jan09 |
080930 |
98.465 |
98.480 |
98.275 |
98.280 |
-0.190 |
17,436 |
56,177 |
-1,650 |
Feb09 |
080930 |
98.475 |
98.535 |
98.300 |
98.320 |
-0.180 |
17,429 |
68,361 |
+1,287 |
Total Volume and Open Interest |
150,462 |
585,634 |
-4,082 |
3-Mth Euro-Yen(CME) |
Dec08 |
080930 |
99.160 |
99.160 |
99.150 |
99.160 |
+0.035 |
0 |
3,510 |
+0 |
Mar09 |
080930 |
99.170 |
99.205 |
99.170 |
99.205 |
+0.035 |
0 |
2,122 |
+0 |
Jun09 |
080930 |
99.150 |
99.150 |
99.150 |
99.150 |
+0.035 |
0 |
381 |
+0 |
Sep09 |
080930 |
99.065 |
99.065 |
99.065 |
99.065 |
+0.035 |
0 |
510 |
+0 |
Dec09 |
080930 |
99.000 |
99.000 |
99.000 |
99.000 |
+0.035 |
0 |
100 |
+0 |
Mar10 |
080930 |
98.890 |
98.890 |
98.890 |
98.890 |
+0.035 |
|
|
|
Jun10 |
080930 |
98.840 |
98.840 |
98.840 |
98.840 |
+0.035 |
|
|
|
Sep10 |
080930 |
98.795 |
98.795 |
98.795 |
98.795 |
+0.035 |
|
|
|
Dec10 |
080930 |
98.880 |
98.880 |
98.880 |
98.880 |
+0.035 |
|
|
|
Mar11 |
080930 |
98.880 |
98.880 |
98.880 |
98.880 |
+0.035 |
|
|
|
Total Volume and Open Interest |
0 |
6,623 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec08 |
080930 |
99.17 |
99.17 |
99.14 |
99.15 |
+0.04 |
80 |
22,632 |
-22 |
Mar09 |
080930 |
99.19 |
99.19 |
99.16 |
99.19 |
+0.03 |
39 |
10,591 |
-11 |
Jun09 |
080930 |
99.15 |
99.15 |
99.12 |
99.14 |
+0.03 |
14 |
5,745 |
-38 |
Sep09 |
080930 |
99.06 |
99.10 |
99.06 |
99.06 |
+0.04 |
41 |
2,426 |
-62 |
Dec09 |
080930 |
98.99 |
98.99 |
98.99 |
98.99 |
+0.03 |
0 |
684 |
+0 |
Mar10 |
080930 |
98.88 |
98.88 |
98.88 |
98.88 |
+0.03 |
0 |
530 |
+0 |
Jun10 |
080930 |
98.83 |
98.83 |
98.83 |
98.83 |
+0.04 |
0 |
500 |
+0 |
Sep10 |
080930 |
98.79 |
98.79 |
98.79 |
98.79 |
+0.04 |
0 |
252 |
+0 |
Total Volume and Open Interest |
174 |
47,270 |
-133 |
Japanese Gov't Bonds(SGX) |
Dec08 |
080930 |
138.60 |
139.10 |
137.31 |
137.32 |
+0.10 |
1,778 |
13,143 |
+243 |
Mar09 |
080930 |
137.32 |
137.32 |
137.32 |
137.32 |
+0.10 |
|
|
|
Jun09 |
080930 |
137.32 |
137.32 |
137.32 |
137.32 |
+0.10 |
|
|
|
Total Volume and Open Interest |
1,778 |
13,143 |
+243 |
Euro-Bund(EUREX) |
Dec08 |
080930 |
115.79 |
115.94 |
114.76 |
115.07 |
-0.42 |
1,091,746 |
1,012,695 |
-39,982 |
Mar09 |
080930 |
116.09 |
116.09 |
115.35 |
115.51 |
-0.41 |
443 |
2,306 |
-298 |
Jun09 |
080930 |
115.99 |
115.99 |
115.99 |
115.99 |
-0.42 |
|
|
|
Total Volume and Open Interest |
1,092,189 |
1,015,001 |
-40,280 |
Euro-Bobl(EUREX) |
Dec08 |
080930 |
110.40 |
110.58 |
109.56 |
109.72 |
-0.44 |
641,209 |
1,021,579 |
+37,761 |
Mar09 |
080930 |
109.76 |
109.76 |
109.76 |
109.76 |
-0.45 |
0 |
953 |
+0 |
Jun09 |
080930 |
110.23 |
110.23 |
110.23 |
110.23 |
-0.44 |
|
|
|
Total Volume and Open Interest |
641,209 |
1,022,532 |
+37,761 |
3-Mth Euribor(EUREX) |
Sep08 |
080915 |
95.040 |
95.040 |
95.035 |
95.035 |
unch |
2,385 |
23,488 |
-827 |
Dec08 |
080930 |
95.025 |
95.065 |
94.980 |
94.995 |
-0.045 |
358 |
19,165 |
-68 |
Mar09 |
080930 |
95.635 |
95.695 |
95.530 |
95.590 |
-0.055 |
50 |
4,757 |
-2 |
Total Volume and Open Interest |
1,222 |
32,008 |
-216 |
Long Gilt(LIFFE) |
Dec08 |
080930 |
112~29 |
113~00 |
111~32 |
112~05 |
-0~18 |
63,621 |
314,795 |
+3,480 |
Mar09 |
080930 |
114~24 |
114~24 |
114~24 |
114~24 |
-0~18 |
|
|
|
Total Volume and Open Interest |
63,621 |
314,795 |
+3,480 |
3-Mth Short Sterling(LIFFE) |
Dec08 |
080930 |
94.14 |
94.21 |
94.04 |
94.13 |
+0.04 |
59,534 |
454,025 |
-8,464 |
Mar09 |
080930 |
95.07 |
95.17 |
94.99 |
94.99 |
-0.07 |
48,640 |
437,579 |
-9,913 |
Jun09 |
080930 |
95.33 |
95.44 |
95.23 |
95.25 |
-0.04 |
42,760 |
322,133 |
-1,768 |
Sep09 |
080930 |
95.39 |
95.54 |
95.29 |
95.33 |
-0.03 |
47,354 |
226,789 |
+1,245 |
Dec09 |
080930 |
95.22 |
95.37 |
95.15 |
95.20 |
-0.01 |
51,983 |
224,059 |
+14,621 |
Mar10 |
080930 |
95.26 |
95.36 |
95.17 |
95.21 |
-0.01 |
27,600 |
150,551 |
+124 |
Total Volume and Open Interest |
289,291 |
1,993,799 |
-4,071 |
3-Mth Euribor(LIFFE) |
Dec08 |
080930 |
95.050 |
95.090 |
94.925 |
94.990 |
-0.050 |
246,245 |
819,140 |
+20,002 |
Mar09 |
080930 |
95.710 |
95.720 |
95.530 |
95.580 |
-0.045 |
181,242 |
517,715 |
-13,937 |
Jun09 |
080930 |
95.930 |
95.950 |
95.755 |
95.835 |
-0.015 |
150,212 |
412,120 |
+4,818 |
Total Volume and Open Interest |
1,096,288 |
3,222,294 |
+45,959 |
3-Mth Aus T-Bills(SFE) |
Dec08 |
080930 |
93.38 |
93.64 |
93.38 |
93.62 |
+0.23 |
31,447 |
667,595 |
+11,228 |
Mar09 |
080930 |
93.66 |
93.94 |
93.66 |
93.89 |
+0.21 |
27,573 |
291,358 |
+6,462 |
Jun09 |
080930 |
93.73 |
94.02 |
93.73 |
93.96 |
+0.20 |
15,076 |
184,917 |
+1,955 |
Sep09 |
080930 |
93.74 |
94.04 |
93.74 |
93.96 |
+0.18 |
8,317 |
109,801 |
+539 |
Dec09 |
080930 |
93.77 |
94.01 |
93.77 |
93.94 |
+0.16 |
5,165 |
70,566 |
+699 |
Mar10 |
080930 |
93.75 |
93.97 |
93.75 |
93.91 |
+0.16 |
3,208 |
29,466 |
+774 |
Jun10 |
080930 |
93.72 |
93.94 |
93.72 |
93.88 |
+0.16 |
2,084 |
19,590 |
+517 |
Sep10 |
080930 |
93.75 |
93.91 |
93.75 |
93.85 |
+0.17 |
950 |
8,959 |
+213 |
Dec10 |
080930 |
93.82 |
93.82 |
93.80 |
93.80 |
+0.17 |
94 |
2,045 |
-39 |
Mar11 |
080930 |
93.77 |
93.77 |
93.75 |
93.75 |
+0.16 |
134 |
733 |
+0 |
Total Volume and Open Interest |
94,158 |
1,385,833 |
+22,358 |
10-Year Aus T-Bonds(SFE) |
Dec08 |
080930 |
94.35 |
94.63 |
94.34 |
94.61 |
+0.25 |
41,156 |
437,413 |
+15,378 |
Mar09 |
080930 |
94.61 |
94.61 |
94.61 |
94.61 |
+0.25 |
|
|
|
Total Volume and Open Interest |
41,156 |
437,413 |
+15,378 |
3-Year Aus T-Bonds(SFE) |
Dec08 |
080930 |
94.68 |
94.96 |
94.68 |
94.93 |
+0.24 |
104,205 |
610,696 |
+36,080 |
Mar09 |
080930 |
94.93 |
94.93 |
94.93 |
94.93 |
+0.24 |
|
|
|
Total Volume and Open Interest |
104,205 |
610,696 |
+36,080 |
Gold(CMX) |
Oct08 |
080930 |
904.8 |
912.5 |
855.0 |
874.2 |
-14.0 |
2,943 |
10,061 |
-3,067 |
Dec08 |
080930 |
911.0 |
920.2 |
860.1 |
880.8 |
-13.6 |
181,991 |
230,988 |
+1,574 |
Feb09 |
080930 |
917.6 |
917.6 |
867.0 |
886.0 |
-13.3 |
2,272 |
17,299 |
-427 |
Apr09 |
080930 |
907.5 |
907.5 |
870.0 |
890.4 |
-13.0 |
396 |
18,023 |
+128 |
Jun09 |
080930 |
918.0 |
918.0 |
884.0 |
894.8 |
-12.7 |
568 |
18,820 |
-201 |
Aug09 |
080930 |
899.0 |
899.0 |
899.0 |
899.0 |
-12.4 |
0 |
15,400 |
+0 |
Oct09 |
080930 |
902.9 |
902.9 |
902.9 |
902.9 |
-12.1 |
111 |
4,916 |
+0 |
Dec09 |
080930 |
935.4 |
935.7 |
897.0 |
907.1 |
-11.9 |
482 |
13,670 |
-3 |
Feb10 |
080930 |
911.7 |
911.7 |
911.7 |
911.7 |
-11.7 |
0 |
485 |
+0 |
Apr10 |
080930 |
916.3 |
916.3 |
916.3 |
916.3 |
-11.5 |
0 |
35 |
+0 |
Jun10 |
080930 |
920.9 |
920.9 |
920.9 |
920.9 |
-11.3 |
475 |
5,669 |
+50 |
Aug10 |
080930 |
926.4 |
926.4 |
926.4 |
926.4 |
|
|
|
|
Silver(CMX) |
Dec08 |
080930 |
1321.5 |
1328.5 |
1180.0 |
1227.5 |
-75.0 |
27,502 |
61,312 |
-710 |
Mar09 |
080930 |
1327.0 |
1327.0 |
1200.0 |
1237.6 |
-75.1 |
748 |
12,810 |
+222 |
May09 |
080930 |
1250.0 |
1251.5 |
1217.5 |
1243.0 |
-75.0 |
92 |
5,298 |
+36 |
Jul09 |
080930 |
1253.5 |
1253.5 |
1248.6 |
1248.6 |
-74.9 |
107 |
6,222 |
+53 |
Sep09 |
080930 |
1345.0 |
1346.0 |
1253.8 |
1253.8 |
-74.8 |
144 |
2,528 |
+140 |
Dec09 |
080930 |
1338.5 |
1338.5 |
1225.5 |
1261.5 |
-75.0 |
139 |
5,021 |
+90 |
Mar10 |
080930 |
1270.3 |
1270.3 |
1270.3 |
1270.3 |
-75.0 |
0 |
396 |
+0 |
Total Volume and Open Interest |
29,086 |
101,876 |
-9 |
Platinum(NYMEX) |
Oct08 |
080930 |
1075.0 |
1075.0 |
995.2 |
1015.1 |
-60.3 |
1,408 |
981 |
-740 |
Jan09 |
080930 |
1100.0 |
1100.0 |
1000.1 |
1028.5 |
-56.4 |
2,534 |
13,697 |
+713 |
Apr09 |
080930 |
1052.0 |
1055.0 |
1013.2 |
1038.0 |
-56.4 |
48 |
126 |
+36 |
Total Volume and Open Interest |
3,990 |
14,804 |
+9 |
Palladium(NYMEX) |
Dec08 |
080930 |
219.00 |
219.00 |
197.50 |
202.70 |
-17.00 |
1,266 |
14,587 |
+62 |
Mar09 |
080930 |
218.20 |
218.30 |
201.00 |
204.65 |
-17.00 |
14 |
230 |
-3 |
Jun09 |
080930 |
204.65 |
204.65 |
204.65 |
204.65 |
-17.00 |
|
|
|
Total Volume and Open Interest |
1,280 |
14,817 |
+59 |
Copper(CMX) |
Dec08 |
080930 |
286.95 |
291.00 |
276.50 |
287.90 |
-2.75 |
11,562 |
46,608 |
+114 |
Mar09 |
080930 |
287.65 |
290.50 |
279.25 |
288.35 |
-2.90 |
1,437 |
14,554 |
+147 |
May09 |
080930 |
288.10 |
290.70 |
284.90 |
288.80 |
-2.65 |
459 |
1,618 |
+83 |
Jul09 |
080930 |
285.00 |
289.95 |
284.10 |
289.05 |
-2.45 |
309 |
956 |
+85 |
Sep09 |
080930 |
284.10 |
290.00 |
284.10 |
289.15 |
-2.25 |
176 |
725 |
+34 |
Total Volume and Open Interest |
15,332 |
75,999 |
+720 |
DJIA Index(CBOT) |
Dec08 |
080930 |
10465 |
10885 |
10421 |
10861 |
+387 |
4,235 |
24,471 |
+70 |
Mar09 |
080930 |
10645 |
10857 |
10645 |
10857 |
+387 |
50 |
87 |
-6 |
Jun09 |
080930 |
10861 |
10861 |
10474 |
10861 |
+387 |
|
|
|
Sep09 |
080930 |
10871 |
10871 |
10484 |
10871 |
+387 |
|
|
|
Total Volume and Open Interest |
4,285 |
24,558 |
+64 |
E-mini DJIA Index(CBOT) |
Sep08 |
080919 |
10971 |
11629 |
10951 |
11629 |
+647 |
|
|
|
Dec08 |
080930 |
10455 |
10888 |
10424 |
10861 |
+387 |
347,094 |
91,637 |
+5,532 |
Mar09 |
080930 |
10460 |
10875 |
10460 |
10857 |
+387 |
240 |
267 |
+55 |
Jun09 |
080930 |
10861 |
10861 |
10861 |
10861 |
+387 |
0 |
509 |
+0 |
Total Volume and Open Interest |
347,334 |
92,413 |
+5,587 |
S & P 500(CME) |
Dec08 |
080930 |
1118.60 |
1175.00 |
1112.80 |
1169.00 |
+50.20 |
68,941 |
548,936 |
+1,803 |
Mar09 |
080930 |
1138.00 |
1171.00 |
1138.00 |
1171.00 |
+50.70 |
42 |
4,090 |
-1 |
Jun09 |
080930 |
1136.00 |
1172.30 |
1136.00 |
1172.30 |
+51.50 |
0 |
3,031 |
+0 |
Sep09 |
080930 |
1173.10 |
1173.10 |
1139.80 |
1173.10 |
+52.30 |
0 |
753 |
+0 |
Total Volume and Open Interest |
68,983 |
556,828 |
+1,802 |
S & P 500 E-Mini(Globex) |
Dec08 |
080930 |
1118.25 |
1175.75 |
1112.00 |
1169.00 |
+50.25 |
3,948,082 |
2,399,327 |
+143,575 |
Mar09 |
080930 |
1121.25 |
1177.25 |
1116.50 |
1171.00 |
+50.75 |
2,254 |
22,500 |
+1,227 |
Total Volume and Open Interest |
3,950,336 |
2,426,794 |
+144,802 |
NASDAQ 100(CME) |
Dec08 |
080930 |
1516.50 |
1607.00 |
1506.30 |
1604.50 |
+92.50 |
5,772 |
21,778 |
+567 |
Mar09 |
080930 |
1569.00 |
1613.50 |
1569.00 |
1613.50 |
+93.50 |
1 |
17 |
-1 |
Jun09 |
080930 |
1625.00 |
1625.00 |
1611.50 |
1625.00 |
+93.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
5,773 |
21,800 |
+566 |
NASDAQ 100 E-Mini(Globex) |
Dec08 |
080930 |
1515.00 |
1605.80 |
1505.80 |
1604.50 |
+92.50 |
602,280 |
317,387 |
+31,721 |
Mar09 |
080930 |
1530.00 |
1613.80 |
1530.00 |
1613.50 |
+93.50 |
108 |
107 |
+93 |
Total Volume and Open Interest |
602,388 |
317,494 |
+31,814 |
S & P Midcap 400(CME) |
Dec08 |
080930 |
708.00 |
730.30 |
697.60 |
730.30 |
+32.00 |
381 |
4,739 |
+274 |
Mar09 |
080930 |
737.60 |
737.60 |
735.60 |
737.60 |
+32.00 |
|
|
|
Jun09 |
080930 |
742.60 |
742.60 |
740.60 |
742.60 |
+32.00 |
|
|
|
Total Volume and Open Interest |
381 |
4,739 |
+274 |
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 |
080930 |
11655 |
11720 |
11420 |
11655 |
+440 |
24,105 |
60,261 |
+2,038 |
Mar09 |
080930 |
11665 |
11665 |
11625 |
11665 |
+440 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,105 |
60,262 |
+2,038 |
Nikkei 225(SGX) |
Dec08 |
080930 |
11145 |
11475 |
11030 |
11340 |
-465 |
93,471 |
198,715 |
-2,037 |
Mar09 |
080930 |
11055 |
11480 |
11055 |
11285 |
-485 |
325 |
266 |
+73 |
Jun09 |
080930 |
11210 |
11210 |
11210 |
11210 |
-485 |
0 |
168 |
+0 |
Total Volume and Open Interest |
94,118 |
201,377 |
-1,642 |
CAC 40(EURONEXT) |
Oct08 |
080930 |
3849.0 |
4058.0 |
3838.0 |
4045.5 |
+72.5 |
180,518 |
513,848 |
+8,073 |
Nov08 |
080930 |
3850.0 |
4056.0 |
3850.0 |
4046.5 |
+71.5 |
160 |
416 |
-7 |
Dec08 |
080930 |
3869.5 |
4060.5 |
3869.5 |
4050.5 |
+72.5 |
553 |
33,003 |
+61 |
Total Volume and Open Interest |
181,232 |
547,643 |
+8,128 |
Hang Seng Index(HKFE) |
Sep08 |
080929 |
18860 |
18903 |
18182 |
18221 |
-436 |
113,891 |
52,105 |
-21,819 |
Oct08 |
080930 |
16522 |
18258 |
16516 |
18082 |
+82 |
77,650 |
84,096 |
+654 |
Nov08 |
080930 |
16716 |
18206 |
16704 |
18074 |
|
|
|
|
DAX(EUREX) |
Sep08 |
080919 |
6100.0 |
6164.5 |
6068.5 |
6141.5 |
+296.5 |
369,736 |
93,953 |
-31,032 |
Dec08 |
080930 |
5676.5 |
5965.0 |
5661.5 |
5888.0 |
+13.5 |
275,784 |
168,095 |
+9,479 |
Mar09 |
080930 |
5752.5 |
6011.5 |
5750.0 |
5948.0 |
+11.5 |
969 |
9,121 |
+249 |
Total Volume and Open Interest |
277,056 |
178,149 |
+9,784 |
FT-SE 100(EURONEXT) |
Dec08 |
080930 |
4742.00 |
5076.00 |
4705.50 |
4973.00 |
+87.50 |
206,724 |
510,501 |
+16,578 |
Mar09 |
080930 |
4749.00 |
5067.00 |
4749.00 |
4971.00 |
+87.00 |
119 |
2,089 |
+32 |
Jun09 |
080930 |
4980.00 |
4980.00 |
4980.00 |
4980.00 |
+91.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
206,843 |
512,615 |
+16,610 |
SPI 200(SFE) |
Sep08 |
080918 |
4734.0 |
4735.0 |
4527.0 |
4542.0 |
-189.0 |
10,467 |
207,420 |
-83,324 |
Dec08 |
080930 |
4833.0 |
4849.0 |
4478.0 |
4685.0 |
-164.0 |
50,732 |
325,962 |
+19,769 |
Mar09 |
080930 |
4658.0 |
4720.0 |
4633.0 |
4680.0 |
-165.0 |
126 |
1,342 |
+0 |
Total Volume and Open Interest |
50,872 |
329,392 |
+19,767 |
GSCI(CME) |
Oct08 |
080930 |
613.50 |
628.00 |
612.00 |
624.75 |
+21.25 |
339 |
15,357 |
+61 |
Nov08 |
080930 |
627.00 |
628.00 |
615.00 |
627.00 |
+20.50 |
0 |
20 |
+0 |
Dec08 |
080930 |
633.00 |
633.00 |
622.00 |
633.00 |
+19.00 |
|
|
|
Total Volume and Open Interest |
339 |
15,377 |
+61 |
Reuters CCI(ICE) |
Nov08 |
080930 |
459.00 |
461.95 |
459.00 |
459.00 |
-1.75 |
406 |
889 |
-85 |
Jan09 |
080930 |
467.25 |
467.25 |
467.25 |
467.25 |
-1.50 |
3 |
403 |
-1 |
Feb09 |
080930 |
463.00 |
466.00 |
463.00 |
466.00 |
-2.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
9 |
3 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|