  |
|||||||
|
|||||||
|
|
|||||||
|
|||||||
MTH/ ---- DAILY --- PT EST ---- PRIOR DAY ---- STRIKE OPEN HIGH LOW LAST SETT CHGE VOL SETT VOL INT
OJ AUG08 JAPANESE YEN OPTIONS CALL 9100 ---- ---- ---- ---- 3.300 UNCH 3.300 1 2 9250 ---- ---- ---- ---- 2.190 UNCH 2.190 9300 ---- ---- 1.750A ---- 1.870 UNCH 1.870 1 3 9350 ---- ---- 1.480A ---- 1.600 UNCH 1.600 1990 9400 ---- ---- 1.250A ---- 1.360 UNCH 1.360 1 189 9450 ---- 1.070B 1.040 ---- 1.150 UNCH 1.150 9 1531 9500 ---- ---- .890A ---- .970 UNCH .970 15 131 9550 ---- .800 .760A ---- .830 UNCH .830 11 1418 9600 ---- ---- ---- ---- .700 UNCH .700 53 119 9650 ---- ---- ---- ---- .600 UNCH .600 8 125 9700 ---- .440B .430 ---- .510 UNCH .510 5 239 9750 ---- ---- ---- ---- .440 UNCH .440 145 284 9800 ---- ---- ---- ---- .370 UNCH .370 155 699 9850 ---- ---- ---- ---- .320 UNCH .320 61 9900 ---- ---- ---- ---- .280 UNCH .280 50 87 9950 ---- ---- ---- ---- .240 UNCH .240 128 10000 ---- ---- ---- ---- .210 UNCH .210 150 801 10050 ---- ---- ---- ---- .180 UNCH .180 55 10100 ---- ---- ---- ---- .160 UNCH .160 132 10200 ---- ---- ---- ---- .120 UNCH .120 116 248 10250 ---- ---- ---- ---- .100 UNCH .100 190 218 10300 ---- ---- ---- ---- .090 UNCH .090 492 685 10400 ---- ---- ---- ---- .070 UNCH .070 135 360 10500 ---- ---- ---- ---- .060 UNCH .060 10600 ---- ---- ---- ---- .045 UNCH .045 2 10650 ---- ---- ---- ---- .040 UNCH .040 10700 ---- ---- ---- ---- .035 UNCH .035 10750 ---- ---- ---- ---- .030 UNCH .030 10800 ---- ---- ---- ---- .030 UNCH .030 25 10850 ---- ---- ---- ---- .025 UNCH .025 10900 ---- ---- ---- ---- .020 UNCH .020 11000 ---- ---- ---- ---- .010 UNCH .010 11100 ---- ---- ---- ---- .005 UNCH .005 11400 ---- ---- ---- ---- .010 UNCH .010 11450 ---- ---- ---- ---- .010 UNCH .010 11500 ---- ---- ---- ---- .010 UNCH .010 11600 ---- ---- ---- ---- .010 UNCH .010 11700 ---- ---- ---- ---- .010 UNCH .010 11750 ---- ---- ---- ---- .005 UNCH .005 11800 ---- ---- ---- ---- CAB UNCH CAB 11900 ---- ---- ---- ---- CAB UNCH CAB 12000 ---- ---- ---- ---- CAB UNCH CAB OJ SEP08 JAPANESE YEN OPTIONS CALL 8600 ---- ---- ---- ---- 8.090 UNCH 8.090 100 8800 ---- ---- ---- ---- 6.140 UNCH 6.140 14 8900 ---- ---- ---- ---- 5.210 UNCH 5.210 9000 ---- ---- ---- ---- 4.320 UNCH 4.320 53 9100 ---- ---- ---- ---- 3.530 UNCH 3.530 21 9150 ---- ---- ---- ---- 3.160 UNCH 3.160 80 9200 ---- ---- ---- ---- 2.820 UNCH 2.820 33 9250 ---- ---- ---- ---- 2.510 UNCH 2.510 56 9300 ---- ---- 2.140A ---- 2.240 UNCH 2.240 28 597 9350 ---- ---- 1.890A ---- 1.990 UNCH 1.990 99 9400 ---- ---- 1.670A ---- 1.760 UNCH 1.760 225 9450 ---- ---- ---- ---- 1.560 UNCH 1.560 1 174 9500 ---- ---- ---- ---- 1.390 UNCH 1.390 142 386 9550 ---- ---- ---- ---- 1.230 UNCH 1.230 205 9600 ---- 1.060 1.040A ---- 1.090 UNCH 1.090 736 9650 ---- ---- ---- ---- .970 UNCH .970 325 9700 ---- ---- ---- ---- .870 UNCH .870 1 540 9750 ---- ---- ---- ---- .770 UNCH .770 359 9800 ---- ---- ---- ---- .690 UNCH .690 3 473 9850 ---- ---- ---- ---- .620 UNCH .620 345 9900 ---- ---- ---- ---- .570 UNCH .570 14 739 9950 ---- ---- ---- ---- .520 UNCH .520 356 10000 ---- ---- .430A ---- .470 UNCH .470 58 717 10050 ---- ---- ---- ---- .420 UNCH .420 234 10100 ---- ---- ---- ---- .380 UNCH .380 547 10150 ---- ---- ---- ---- .350 UNCH .350 540 10200 ---- ---- .300A ---- .320 UNCH .320 438 10250 ---- ---- ---- ---- .290 UNCH .290 117 10300 ---- ---- ---- ---- .260 UNCH .260 307 10350 ---- ---- ---- ---- .240 UNCH .240 896 10400 ---- ---- ---- ---- .220 UNCH .220 602 10450 ---- ---- ---- ---- .210 UNCH .210 300 10500 ---- ---- ---- ---- .190 UNCH .190 696 10550 ---- ---- ---- ---- .170 UNCH .170 10600 ---- ---- ---- ---- .160 UNCH .160 149 10650 ---- ---- ---- ---- .150 UNCH .150 125 10700 ---- ---- ---- ---- .140 UNCH .140 313 10750 ---- ---- ---- ---- .130 UNCH .130 1903 10800 ---- ---- ---- ---- .120 UNCH .120 445 10850 ---- ---- ---- ---- .110 UNCH .110 10900 ---- ---- ---- ---- .100 UNCH .100 93 11000 ---- ---- ---- ---- .080 UNCH .080 446 11100 ---- ---- ---- ---- .070 UNCH .070 66 11200 ---- ---- .050A ---- .060 UNCH .060 4 11300 ---- ---- ---- ---- .050 UNCH .050 129 11500 ---- ---- .030A ---- .040 UNCH .040 151 11800 ---- ---- .020A ---- .030 UNCH .030 1 304 11900 ---- ---- ---- ---- .025 UNCH .025 12000 ---- ---- .020A ---- .025 UNCH .025 160 OJ DEC08 JAPANESE YEN OPTIONS CALL 9000 ---- ---- ---- ---- 5.240 UNCH 5.240 100 130 9050 ---- ---- ---- ---- 4.870 UNCH 4.870 70 9100 ---- ---- ---- ---- 4.540 UNCH 4.540 5 9150 ---- ---- ---- ---- 4.210 UNCH 4.210 60 9200 ---- ---- ---- ---- 3.910 UNCH 3.910 13 9250 ---- ---- ---- ---- 3.630 UNCH 3.630 10 9300 ---- ---- ---- ---- 3.360 UNCH 3.360 23 9350 ---- ---- ---- ---- 3.120 UNCH 3.120 64 9400 ---- ---- ---- ---- 2.880 UNCH 2.880 13 9450 ---- ---- ---- ---- 2.680 UNCH 2.680 20130 9500 ---- ---- ---- ---- 2.480 UNCH 2.480 18 9550 ---- ---- ---- ---- 2.310 UNCH 2.310 41 9600 ---- 2.090 2.060A ---- 2.140 UNCH 2.140 1 59 9650 ---- ---- ---- ---- 1.990 UNCH 1.990 276 9700 ---- ---- ---- ---- 1.850 UNCH 1.850 4 528 9750 ---- ---- ---- ---- 1.730 UNCH 1.730 180 9800 ---- ---- ---- ---- 1.610 UNCH 1.610 120 9850 ---- ---- ---- ---- 1.510 UNCH 1.510 391 9900 ---- ---- ---- ---- 1.410 UNCH 1.410 60 319 9950 ---- ---- ---- ---- 1.320 UNCH 1.320 50 10000 ---- ---- ---- ---- 1.240 UNCH 1.240 17 799 10050 ---- ---- ---- ---- 1.160 UNCH 1.160 185 10100 ---- ---- ---- ---- 1.090 UNCH 1.090 417 10150 ---- ---- ---- ---- 1.030 UNCH 1.030 174 10200 ---- ---- ---- ---- .980 UNCH .980 812 10250 ---- ---- ---- ---- .930 UNCH .930 162 10300 ---- ---- ---- ---- .880 UNCH .880 205 10350 ---- ---- ---- ---- .840 UNCH .840 173 10400 ---- ---- ---- ---- .800 UNCH .800 257 10450 ---- ---- ---- ---- .760 UNCH .760 10500 ---- ---- ---- ---- .730 UNCH .730 1 104 10600 ---- ---- ---- ---- .660 UNCH .660 8 10650 ---- ---- ---- ---- .630 UNCH .630 10700 ---- ---- ---- ---- .610 UNCH .610 6 10800 ---- ---- ---- ---- .560 UNCH .560 608 10900 ---- ---- ---- ---- .520 UNCH .520 968 11000 ---- ---- ---- ---- .480 UNCH .480 108 11100 ---- ---- ---- ---- .440 UNCH .440 6 11200 ---- ---- ---- ---- .400 UNCH .400 5 11300 ---- ---- ---- ---- .370 UNCH .370 11350 ---- ---- ---- ---- .350 UNCH .350 133 11400 ---- ---- ---- ---- .340 UNCH .340 48 11500 ---- ---- ---- ---- .320 UNCH .320 109 11550 ---- ---- ---- ---- .310 UNCH .310 11600 ---- ---- ---- ---- .300 UNCH .300 1 11650 ---- ---- ---- ---- .290 UNCH .290 11700 ---- ---- ---- ---- .280 UNCH .280 11800 ---- ---- ---- ---- .260 UNCH .260 11900 ---- ---- ---- ---- .250 UNCH .250 11950 ---- ---- ---- ---- .240 UNCH .240 OJ MAR09 JAPANESE YEN OPTIONS CALL 9500 ---- ---- ---- ---- 3.330 UNCH 3.330 5 9600 ---- ---- ---- ---- 2.970 UNCH 2.970 13 9800 ---- ---- ---- ---- 2.390 UNCH 2.390 86 9900 ---- ---- ---- ---- 2.160 UNCH 2.160 19 10000 ---- ---- ---- ---- 1.970 UNCH 1.970 25 10100 ---- ---- ---- ---- 1.800 UNCH 1.800 18 10200 ---- ---- ---- ---- 1.650 UNCH 1.650 5 10400 ---- ---- ---- ---- 1.420 UNCH 1.420 4 10500 ---- ---- ---- ---- 1.320 UNCH 1.320 4 11000 ---- ---- ---- ---- .880 UNCH .880 3 11200 ---- ---- ---- ---- .780 UNCH .780 3 11400 ---- ---- ---- ---- .700 UNCH .700 1 11500 ---- ---- ---- ---- .660 UNCH .660 4 11600 ---- ---- ---- ---- .630 UNCH .630 2 11700 ---- ---- ---- ---- .600 UNCH .600 1 11800 ---- ---- ---- ---- .580 UNCH .580 1 11900 ---- ---- ---- ---- .550 UNCH .550 1 OJ JUN09 JAPANESE YEN OPTIONS CALL 11000 ---- ---- ---- ---- 1.120 UNCH 1.120 1 11200 ---- ---- ---- ---- .960 UNCH .960 4 TOTAL EST.VOL VOL OPEN INT. TOTAL 1968 53118 OJ AUG08 JAPANESE YEN OPTIONS PUT 8800 ---- ---- ---- ---- .025 UNCH .025 109 8850 ---- ---- ---- ---- .035 UNCH .035 10 8900 ---- ---- ---- ---- .050 UNCH .050 41 8950 ---- ---- ---- ---- .070 UNCH .070 30 9000 ---- ---- ---- ---- .090 UNCH .090 20 21 9100 ---- ---- .190A ---- .220 UNCH .220 1 21 9150 ---- ---- .270A ---- .320 UNCH .320 100 335 9200 ---- .380 .380 ---- .440 UNCH .440 1 599 9250 ---- .570B .500 ---- .600 UNCH .600 116 502 9300 ---- ---- .690A ---- .780 UNCH .780 5 106 9350 ---- ---- .910A ---- 1.010 UNCH 1.010 162 9400 ---- ---- 1.170A ---- 1.270 UNCH 1.270 8 176 9450 ---- ---- 1.480A ---- 1.560 UNCH 1.560 16 124 9500 ---- ---- 1.800A ---- 1.880 UNCH 1.880 12 51 9550 ---- ---- ---- ---- 2.240 UNCH 2.240 70 9600 ---- ---- ---- ---- 2.610 UNCH 2.610 18 35 9650 ---- ---- 2.970A ---- 3.000 UNCH 3.000 10 9700 ---- ---- ---- ---- 3.410 UNCH 3.410 9750 ---- ---- ---- ---- 3.840 UNCH 3.840 7 9800 ---- ---- ---- ---- 4.270 UNCH 4.270 6 6 9850 ---- ---- ---- ---- 4.720 UNCH 4.720 100 9900 ---- ---- ---- ---- 5.180 UNCH 5.180 1 1 10000 ---- ---- ---- ---- 6.110 UNCH 6.110 1 10250 ---- ---- ---- ---- 8.490 UNCH 8.490 OJ SEP08 JAPANESE YEN OPTIONS PUT 7500 ---- ---- ---- ---- CAB UNCH CAB 7550 ---- ---- ---- ---- CAB UNCH CAB 8100 ---- ---- ---- ---- CAB UNCH CAB 8300 ---- ---- ---- ---- CAB UNCH CAB 8600 ---- ---- ---- ---- .015 UNCH .015 23 8650 ---- ---- ---- ---- .025 UNCH .025 8700 ---- ---- ---- ---- .035 UNCH .035 163 8750 ---- ---- ---- ---- .050 UNCH .050 69 8800 ---- ---- ---- ---- .070 UNCH .070 220 254 8850 ---- ---- ---- ---- .100 UNCH .100 150 8900 ---- ---- ---- ---- .140 UNCH .140 209 8950 ---- ---- ---- ---- .190 UNCH .190 9000 ---- ---- .210A ---- .250 UNCH .250 431 9050 ---- ---- .290A ---- .340 UNCH .340 75 9100 ---- ---- .390A ---- .450 UNCH .450 387 9150 ---- .560B .510A ---- .580 UNCH .580 409 9200 ---- ---- .670A ---- .740 UNCH .740 12 323 9250 ---- ---- .850A ---- .930 UNCH .930 285 9300 ---- ---- 1.060A ---- 1.150 UNCH 1.150 33 824 9350 ---- ---- 1.310A ---- 1.400 UNCH 1.400 10 532 9400 ---- 1.680B 1.580A ---- 1.670 UNCH 1.670 46 937 9450 ---- ---- 1.890A ---- 1.970 UNCH 1.970 42 470 9500 ---- ---- 2.220A ---- 2.300 UNCH 2.300 123 488 9550 ---- ---- 2.580A ---- 2.630 UNCH 2.630 512 9600 ---- ---- 2.970A ---- 2.990 UNCH 2.990 270 9650 ---- ---- ---- ---- 3.370 UNCH 3.370 438 9700 ---- ---- ---- ---- 3.770 UNCH 3.770 1 248 9750 ---- ---- ---- ---- 4.170 UNCH 4.170 225 9800 ---- ---- ---- ---- 4.580 UNCH 4.580 304 9850 ---- ---- ---- ---- 5.010 UNCH 5.010 195 9900 ---- ---- ---- ---- 5.460 UNCH 5.460 40 9950 ---- ---- ---- ---- 5.910 UNCH 5.910 100 10000 ---- ---- ---- ---- 6.360 UNCH 6.360 295 10050 ---- ---- ---- ---- 6.810 UNCH 6.810 20 10100 ---- ---- ---- ---- 7.260 UNCH 7.260 13 10150 ---- ---- ---- ---- 7.730 UNCH 7.730 54 10200 ---- ---- ---- ---- 8.200 UNCH 8.200 10250 ---- ---- ---- ---- 8.670 UNCH 8.670 10300 ---- ---- ---- ---- 9.140 UNCH 9.140 10400 ---- ---- ---- ---- 10.100 UNCH 10.100 60 OJ DEC08 JAPANESE YEN OPTIONS PUT 8750 ---- ---- ---- ---- .220 UNCH .220 205 8800 ---- ---- ---- ---- .280 UNCH .280 31 8900 ---- ---- .390A ---- .440 UNCH .440 1 9000 ---- ---- .590A ---- .670 UNCH .670 230 9050 ---- ---- .720A ---- .800 UNCH .800 256 9100 ---- ---- .870A ---- .960 UNCH .960 447 9150 ---- ---- 1.040A ---- 1.130 UNCH 1.130 210 9200 ---- ---- 1.230A ---- 1.320 UNCH 1.320 100 9250 ---- ---- 1.440A ---- 1.540 UNCH 1.540 5 61 9300 ---- ---- 1.670A ---- 1.770 UNCH 1.770 5 63 9350 ---- ---- 1.910A ---- 2.020 UNCH 2.020 345 9400 ---- ---- 2.180A ---- 2.280 UNCH 2.280 20238 9450 ---- ---- 2.460A ---- 2.570 UNCH 2.570 43 9500 ---- ---- 2.770A ---- 2.870 UNCH 2.870 135 9550 ---- ---- ---- ---- 3.190 UNCH 3.190 44 9600 ---- ---- ---- ---- 3.520 UNCH 3.520 71 9650 ---- ---- ---- ---- 3.860 UNCH 3.860 139 9700 ---- ---- ---- ---- 4.220 UNCH 4.220 50 9750 ---- ---- ---- ---- 4.590 UNCH 4.590 9800 ---- ---- ---- ---- 4.970 UNCH 4.970 9850 ---- ---- ---- ---- 5.360 UNCH 5.360 9900 ---- ---- ---- ---- 5.760 UNCH 5.760 15 9950 ---- ---- ---- ---- 6.160 UNCH 6.160 10 10000 ---- ---- ---- ---- 6.580 UNCH 6.580 10050 ---- ---- ---- ---- 7.000 UNCH 7.000 10100 ---- ---- ---- ---- 7.420 UNCH 7.420 10200 ---- ---- ---- ---- 8.300 UNCH 8.300 10300 ---- ---- ---- ---- 9.200 UNCH 9.200 OJ MAR09 JAPANESE YEN OPTIONS PUT 9250 ---- ---- ---- ---- 1.870 UNCH 1.870 27 9500 ---- ---- ---- ---- 3.200 UNCH 3.200 9600 ---- ---- ---- ---- 3.830 UNCH 3.830 9800 ---- ---- ---- ---- 5.220 UNCH 5.220 9900 ---- ---- ---- ---- 5.970 UNCH 5.970 10000 ---- ---- ---- ---- 6.770 UNCH 6.770 10100 ---- ---- ---- ---- 7.590 UNCH 7.590 10200 ---- ---- ---- ---- 8.420 UNCH 8.420 TOTAL EST.VOL VOL OPEN INT. TOTAL 801 34041
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. |
