  |
|||||||
|
|||||||
|
|
|||||||
|
|||||||
MTH/ ---- DAILY --- PT EST ---- PRIOR DAY ---- STRIKE OPEN HIGH LOW LAST SETT CHGE VOL SETT VOL INT
MAY08 18.06 18.06 17.96 ---- 17.97 -7 225 18.04 83 3897 JUN08 19.65 19.80 19.48 19.48A 19.48 -9 89 19.57 151 3703 JLY08 20.10 20.20 19.92 20.10B 20.12 +9 316 20.03 135 2837 AUG08 20.32 20.40 20.29 20.35B 20.35 +3 89 20.32 98 2650 SEP08 20.39 20.50 20.33 20.45B 20.45 +10 57 20.35 91 2663 OCT08 20.25 20.25 20.07 20.20 20.20 +1 58 20.19 67 2540 NOV08 20.15 20.22 20.05 20.15 20.12 -3 67 20.15 61 2344 DEC08 20.10 20.10 19.97 20.10 19.97 -8 59 20.05 75 2436 JAN09 19.53 19.53 19.53 ---- 19.53 +3 5 19.50 16 796 FEB09 19.18 19.22 19.15 ---- 19.15 -3 5 19.18 11 714 MAR09 19.15 19.20 19.10 ---- 19.10 -5 8 19.15 18 625 APR09 18.77 18.77 18.77 ---- 18.77 +5 1 18.72 11 508 MAY09 18.75 18.75 18.75 ---- 18.75 UNCH 7 18.75 3 497 JUN09 18.75 18.75 18.75 ---- 18.75 UNCH 7 18.75 4 473 JLY09 ---- ---- ---- ---- 18.75 UNCH 1 18.75 15 402 AUG09 ---- ---- 18.81A ---- 18.82 UNCH 1 18.82 3 368 SEP09 18.87 18.87 18.87 ---- 18.87 UNCH 1 18.87 3 369 OCT09 18.60 18.60 18.60 ---- 18.60 UNCH 9 18.60 3 368 NOV09 ---- ---- ---- ---- 18.60 UNCH 1 18.60 3 343 DEC09 ---- ---- ---- ---- 18.58 UNCH 1 18.58 12 358 JAN10 ---- ---- ---- ---- 18.64 UNCH 18.64 62 FEB10 ---- ---- ---- ---- 18.60 UNCH 18.60 35 MAR10 18.45 18.45 18.45 ---- 18.45 +5 2 18.40 22 APR10 ---- ---- ---- ---- 18.20 UNCH 18.20 TOTAL EST.VOL VOL OPEN INT. TOTAL 1009 863 29010
NOTE: Daily Settlement Prices lists all CME® futures and options on futures individual contract price data including open, high, low, last, settlement, net change, estimated volume, prior day settlement, prior day volume and prior day open interest for a combined GLOBEX® and RTH trade date. For CBOT products, this information reflects only Globex traded data. CME's settlement price pages are updated periodically beginning with the close of CME's agricultural commodity products at approximately 1:30 p.m., CST. Initial settlement prices are subject to change until final settlement prices are posted at approximately 7:00 p.m., CST. Please note that, on occasion, final settlement prices issued at approximately 7:00 p.m., CST may be subject to further change due to a variety of factors. |
