|
|
|
March 27, 2008
| Delivery Month Symbol Codes |
| Jan |
Feb |
Mar |
Apr |
May |
Jun |
Jul |
Aug |
Sep |
Oct |
Nov |
Dec |
| F |
G |
H |
J |
K |
M |
N |
Q |
U |
V |
X |
Z |
| CURRENCIES |
| SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
| Australian Dollar |
| ADM08 |
0.9102 |
0.9155 |
0.9090 |
0.9108 |
+0.0026 |
33165 |
70731 |
| ADU08 |
0.0000 |
0.8990 |
0.8964 |
0.8990 |
+0.0026 |
45 |
301 |
| ADZ08 |
0.0000 |
0.8874 |
0.8848 |
0.8874 |
+0.0026 |
2 |
637 |
| British Pound |
| BPM08 |
2.0043 |
2.0060 |
1.9900 |
1.9908 |
-0.0021 |
83881 |
80012 |
| BPU08 |
0.0000 |
1.9774 |
1.9753 |
1.9753 |
-0.0021 |
442 |
1089 |
| BPZ08 |
0.0000 |
1.9619 |
1.9598 |
1.9598 |
-0.0021 |
0 |
61 |
| Canadian Dollar |
| CDM08 |
0.9776 |
0.9855 |
0.9776 |
0.9823 |
+0.0029 |
27335 |
88904 |
| CDU08 |
0.9803 |
0.9807 |
0.9802 |
0.9807 |
+0.0029 |
35 |
6167 |
| CDZ08 |
0.0000 |
0.9790 |
0.9761 |
0.9790 |
+0.0029 |
10 |
2461 |
| U.S. Dollar Index |
| DXM08 |
71.900 |
72.230 |
71.750 |
72.040 |
+0.160 |
6935 |
38738 |
| DXU08 |
72.665 |
72.665 |
72.390 |
72.515 |
+0.125 |
2 |
2629 |
| DXZ08 |
72.685 |
72.965 |
72.685 |
72.965 |
+0.075 |
3 |
558 |
| Euro FX |
| ECM08 |
1.5729 |
1.5755 |
1.5670 |
1.5720 |
-0.0034 |
207088 |
162251 |
| ECU08 |
1.5650 |
1.5670 |
1.5600 |
1.5638 |
-0.0034 |
776 |
2151 |
| Japanese Yen |
| JYM08 |
1.0092 |
1.0105 |
1.0025 |
1.0056 |
-0.0046 |
116981 |
201015 |
| JYU08 |
1.0102 |
1.0130 |
1.0090 |
1.0091 |
-0.0046 |
5 |
2577 |
| JYZ08 |
0.0000 |
1.0171 |
1.0125 |
1.0125 |
-0.0046 |
0 |
545 |
| Mexican Peso |
| MQJ08 |
0.00000 |
0.09335 |
0.09325 |
0.09335 |
+0.00010 |
0 |
3 |
| MQK08 |
0.00000 |
0.09295 |
0.09285 |
0.09295 |
+0.00010 |
0 |
3 |
| MQM08 |
0.09257 |
0.09262 |
0.09257 |
0.09262 |
+0.00010 |
7126 |
118456 |
| Swiss Franc |
| SFM08 |
1.0078 |
1.0081 |
1.0022 |
1.0054 |
-0.0029 |
54017 |
54270 |
| SFU08 |
0.0000 |
1.0072 |
1.0043 |
1.0043 |
-0.0029 |
4 |
1310 |
| SFZ08 |
0.0000 |
1.0059 |
1.0030 |
1.0030 |
-0.0029 |
1 |
52 |
Return to Top
| ENERGIES |
| SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
| Crude Oil |
| CLK08 |
106.00 |
108.22 |
105.03 |
107.58 |
+1.68 |
330867 |
371440 |
| CLM08 |
105.26 |
107.10 |
104.30 |
106.59 |
+1.45 |
140270 |
169814 |
| CLN08 |
104.60 |
106.05 |
103.60 |
105.63 |
+1.26 |
53623 |
79880 |
| CLQ08 |
103.69 |
105.14 |
102.93 |
104.81 |
+1.13 |
18206 |
34668 |
| CLU08 |
103.20 |
104.57 |
102.61 |
104.16 |
+1.03 |
10383 |
50640 |
| CLV08 |
104.00 |
104.00 |
102.45 |
103.66 |
+0.98 |
4788 |
38619 |
| CLX08 |
102.57 |
103.38 |
101.89 |
103.22 |
+0.96 |
3036 |
22364 |
| CLZ08 |
102.11 |
103.14 |
101.15 |
102.79 |
+0.94 |
23548 |
201671 |
| CLF09 |
101.87 |
102.32 |
101.87 |
102.32 |
+0.93 |
734 |
24875 |
| Heating Oil |
| HOJ08 |
3.0544 |
3.1633 |
3.0484 |
3.1483 |
+0.1045 |
18586 |
16139 |
| HOK08 |
2.9458 |
3.0556 |
2.9458 |
3.0375 |
+0.0917 |
32562 |
84718 |
| HOM08 |
2.9145 |
2.9910 |
2.9042 |
2.9795 |
+0.0717 |
13285 |
39232 |
| HON08 |
2.9179 |
2.9824 |
2.9004 |
2.9715 |
+0.0632 |
5141 |
17636 |
| HOQ08 |
2.9348 |
2.9759 |
2.9084 |
2.9710 |
+0.0602 |
1526 |
8440 |
| HOU08 |
2.9536 |
2.9868 |
2.9250 |
2.9780 |
+0.0582 |
880 |
9241 |
| HOV08 |
2.9355 |
2.9905 |
2.9300 |
2.9905 |
+0.0582 |
361 |
4034 |
| HOX08 |
2.9675 |
3.0020 |
2.9585 |
3.0020 |
+0.0577 |
404 |
3611 |
| HOZ08 |
2.9735 |
3.0240 |
2.9617 |
3.0130 |
+0.0572 |
2798 |
22227 |
| Natural Gas |
| NGJ08 |
9.560 |
9.645 |
9.346 |
9.578 |
+0.006 |
70666 |
18911 |
| NGK08 |
9.660 |
9.770 |
9.459 |
9.687 |
+0.002 |
41576 |
166087 |
| NGM08 |
9.715 |
9.860 |
9.551 |
9.783 |
+0.008 |
8131 |
46291 |
| NGN08 |
9.870 |
9.947 |
9.651 |
9.885 |
+0.008 |
3724 |
39183 |
| NGQ08 |
9.840 |
10.001 |
9.737 |
9.948 |
+0.008 |
1831 |
27934 |
| NGU08 |
9.855 |
10.010 |
9.760 |
9.968 |
+0.009 |
1232 |
20241 |
| NGV08 |
9.987 |
10.096 |
9.823 |
10.037 |
+0.012 |
6002 |
61439 |
| NGX08 |
10.200 |
10.369 |
10.120 |
10.307 |
+0.024 |
602 |
30342 |
| NGZ08 |
10.530 |
10.717 |
10.466 |
10.662 |
+0.032 |
733 |
35521 |
| Gasoline RBOB |
| RBJ08 |
2.7414 |
2.7590 |
2.6775 |
2.7163 |
-0.0266 |
23196 |
19845 |
| RBK08 |
2.7349 |
2.7540 |
2.6760 |
2.7153 |
-0.0196 |
45171 |
87364 |
| RBM08 |
2.7280 |
2.7452 |
2.6765 |
2.7143 |
-0.0141 |
21508 |
45546 |
| RBN08 |
2.7305 |
2.7305 |
2.6761 |
2.7093 |
-0.0096 |
7675 |
21913 |
| RBQ08 |
2.6658 |
2.7041 |
2.6658 |
2.6953 |
-0.0051 |
4123 |
11232 |
| RBU08 |
2.6700 |
2.6750 |
2.6445 |
2.6708 |
-0.0001 |
3936 |
10946 |
| RBV08 |
2.5213 |
2.5537 |
2.5210 |
2.5463 |
+0.0014 |
3625 |
7801 |
| RBX08 |
2.5056 |
2.5294 |
2.4968 |
2.5213 |
+0.0059 |
1857 |
4945 |
| RBZ08 |
2.4936 |
2.5227 |
2.4863 |
2.5133 |
+0.0089 |
1529 |
12941 |
| Propane |
| PNJ08 |
1.4600 |
1.4600 |
1.4600 |
1.4600 |
unch |
0 |
0 |
| PNK08 |
1.4600 |
1.4600 |
1.4600 |
1.4600 |
unch |
0 |
0 |
| PNM08 |
1.4650 |
1.4650 |
1.4650 |
1.4650 |
unch |
0 |
0 |
| PNN08 |
1.4705 |
1.4705 |
1.4705 |
1.4705 |
unch |
0 |
0 |
| PNQ08 |
1.4760 |
1.4760 |
1.4760 |
1.4760 |
unch |
0 |
0 |
| PNU08 |
1.4820 |
1.4820 |
1.4820 |
1.4820 |
unch |
0 |
0 |
| PNV08 |
1.4880 |
1.4880 |
1.4880 |
1.4880 |
unch |
0 |
0 |
| PNX08 |
1.4915 |
1.4915 |
1.4915 |
1.4915 |
unch |
0 |
0 |
| PNZ08 |
1.4975 |
1.4975 |
1.4975 |
1.4975 |
unch |
0 |
0 |
Return to Top
| FINANCIALS |
| SYMBOL |
OPEN |
HIGH |
LOW |
CLOSE |
CHG |
VOL |
O I |
| Eurodollar |
| EDJ08 |
97.4200 |
97.4350 |
97.4175 |
97.4275 |
+0.0025 |
25356 |
145338 |
| EDK08 |
97.6150 |
97.6300 |
97.6000 |
97.6300 |
+0.0150 |
6115 |
16666 |
| EDM08 |
97.7150 |
97.7450 |
| | | | | | | | | | | | | | | | | | | | |
