  |
|||||||
|
|||||||
|
|
|||||||
|
|||||||
MTH/ ---- DAILY --- PT EST ---- PRIOR DAY ---- STRIKE OPEN HIGH LOW LAST SETT CHGE VOL SETT VOL INT
OK JUN08 LIVE CATTLE OPTIONS CALL 100 .400 .400 .400 .400 .500 +150 5 .350 27 3332 101 ---- ---- ---- ---- .350 +75 .275 41 102 .250 .300 .250 .300 .250 +50 10 .200 922 104 ---- ---- ---- ---- .150 +50 .100 648 106 ---- ---- ---- ---- .100 +50 .050 69 108 ---- ---- ---- ---- .050 +25 .025 21 110 ---- ---- ---- ---- .050 +50 CAB 602 112 ---- ---- ---- ---- .025 +25 CAB 1 86 ---- 8.300B ---- 8.300B 8.750 +875 7.875 302 88 ---- 6.600B ---- 6.600B 6.925 +825 6.100 395 89 ---- ---- ---- ---- 6.025 +725 3 5.300 1 180 90 4.200 5.100 4.200 5.100 5.175 +625 15 4.550 10 1841 91 4.400 4.400 3.700A 4.400 4.400 +450 5 3.950 472 92 3.100 3.750 3.100 3.750 3.675 +425 10 3.250 91 1893 93 3.000 3.100 2.500A 3.100 3.100 +550 10 2.550 25 3476 94 1.700 2.600 1.700 2.500A 2.600 +600 95 2.000 34 6835 95 1.750 2.200 1.750 2.200 2.050 +450 26 1.600 39 2344 96 1.100 1.500 1.000 1.500 1.575 +275 110 1.300 403 8844 97 1.000 1.400B 1.000 1.400B 1.200 +300 25 .900 11 1558 98 .550 1.000 .550 1.000 .900 +400 119 .500 55 4098 99 .600 .600 .600 .600 .675 +250 5 .425 365 OK AUG08 LIVE CATTLE OPTIONS CALL 100 3.400 3.800 3.400 3.800 4.050 +500 35 3.550 1980 4081 101 ---- 3.150B 3.000A 3.000A 3.575 +550 3.025 50 102 2.700 3.050B 2.700 3.050B 2.900 +350 130 2.550 51 5150 103 ---- 2.600B ---- 2.600B 2.750 +550 2.200 66 590 104 1.750 2.200 1.750 2.200 2.300 +400 45 1.900 23 714 105 1.700 1.700 1.700 1.700 2.025 +425 5 1.600 1 312 106 1.500 1.600 1.500 1.600 1.800 +450 10 1.350 16 452 107 1.200 1.500 1.200 1.400 1.450 +325 1.125 6 108 1.000 1.200 1.000 1.200 1.350 +400 149 .950 254 892 110 .650 .900 .650 .900 .950 +300 35 .650 1 526 111 .550 .550 .550 .550 .800 +275 5 .525 19 112 .550 .550 .550 .550 .650 +225 5 .425 12 89 ---- ---- ---- ---- 11.750 +875 10.875 90 10.000 10.000 10.000 10.000 10.850 +900 9.950 213 92 ---- ---- ---- ---- 9.150 +800 8.350 547 93 ---- ---- ---- ---- 8.375 +775 7.600 94 ---- 7.700B 6.800A 7.700B 7.700 +1100 6.875 1 895 95 ---- ---- 6.200A 6.200A 6.925 +700 6.225 15 96 6.400 6.400 5.500A 6.400 6.275 +650 5 5.625 51 2754 97 ---- 5.400B 5.000A 5.000A 5.575 +550 5.025 8 98 4.800 5.000 4.400A 5.000 5.100 +600 45 4.500 44 3937 99 ---- 4.200B 3.900A 3.900B 4.525 +525 4.000 1 20 OK OCT08 LIVE CATTLE OPTIONS CALL 100 ---- ---- ---- ---- 9.450 +1050 8.400 7 2254 102 ---- ---- ---- ---- 8.150 +975 7.175 7 1706 104 ---- ---- ---- ---- 6.950 +925 6.025 115 2060 106 5.700 5.700 5.700 5.700 5.850 +825 309 5.025 57 908 108 4.350 4.800 4.350 4.800 4.925 +675 15 4.250 51 1626 110 3.700 4.300 3.700 3.900 4.100 +500 65 3.600 100 8057 112 2.800 3.100B 2.800 3.100B 3.375 +475 28 2.900 7 2519 114 2.400 2.400 2.400 2.400 2.750 +375 10 2.375 156 116 2.000 2.150B 1.900 2.150B 2.175 +275 15 1.900 7 164 118 1.600 1.600 1.600 1.600 1.700 +200 30 1.500 16 32 92 ---- ---- ---- ---- 15.750 +1200 14.550 94 13.100 13.100 13.100 13.100 13.950 +1075 12.875 2 96 ---- ---- ---- ---- 12.400 +1100 11.300 24 98 ---- 10.200 10.200 10.200 10.875 +1100 5 9.775 1 379 OK DEC08 LIVE CATTLE OPTIONS CALL 100 10.100 10.400 10.100 10.400 10.725 +775 10 9.950 146 102 ---- 9.200B ---- 9.200B 9.525 +750 8.775 592 104 8.100 8.200 8.100 8.200 8.450 +775 15 7.675 38 1602 106 7.100 7.100 7.100 7.100 7.450 +675 5 6.775 141 2903 108 6.800 6.800 6.800 6.800 6.550 +675 6 5.875 275 2567 110 5.300 5.600 5.300 5.600 5.750 +675 10 5.075 39 7920 112 5.100 5.100 5.100 5.100 5.025 +650 5 4.375 647 114 4.000 4.100 4.000 4.100 4.400 +675 556 3.725 300 116 3.400 3.700 3.400 3.700 3.825 +675 218 3.150 14 680 118 2.500 3.250 2.500 3.000 3.100 +450 44 2.650 26 383 OK FEB09 LIVE CATTLE OPTIONS CALL 100 ---- ---- ---- ---- 12.025 +725 11.300 31 102 ---- ---- ---- ---- 10.775 +675 10.100 25 104 ---- ---- ---- ---- 9.625 +625 9.000 223 106 ---- ---- ---- ---- 8.550 +575 7.975 76 199 108 7.300 7.300 7.300 7.300 7.575 +550 100 7.025 2 110 ---- 6.400B ---- 6.400B 6.775 +600 8 6.175 14 1229 112 ---- ---- ---- ---- 6.050 +650 5.400 16 65 114 ---- 5.000B ---- 5.000B 5.425 +725 4.700 6 5255 116 4.000 4.100B 4.000 4.100B 4.750 +675 25 4.075 11 2069 118 4.000 4.300 4.000 4.300 4.350 +825 270 3.525 860 2562 120 3.150 3.350B 3.000 3.350B 3.700 +650 58 3.050 93 2703 OK APR09 LIVE CATTLE OPTIONS CALL 110 ---- 7.600B ---- 7.600B 7.925 +625 7.300 76 112 ---- ---- ---- ---- 7.000 +550 6.450 1 120 118 ---- ---- ---- ---- 4.750 +500 4.250 256 120 3.900 4.200 3.900 4.100 4.150 +500 3.650 1 1 122 3.400 3.600 3.400 3.600 3.650 UNCH ---- TOTAL EST.VOL VOL OPEN INT. TOTAL 2714 5164 111875 OK JUN08 LIVE CATTLE OPTIONS PUT 80 ---- ---- ---- ---- .050 UNCH .050 670 81 ---- ---- ---- ---- .075 UNCH .075 7 17 82 ---- ---- ---- ---- .075 -25 .100 64 697 83 ---- ---- ---- ---- .125 UNCH .125 322 84 ---- ---- ---- ---- .150 UNCH .150 3 4418 85 .200 .200 .200 .200 .200 UNCH 5 .200 1 2005 86 .250 .250 .250 .250 .250 UNCH 70 .250 116 2482 87 .400 .400 .400 .400 .325 UNCH 5 .325 1 1007 88 .400 .500B .350 .350 .400 -50 10 .450 55 2655 89 ---- ---- .500A .500A .500 -150 .650 14 2560 90 .900 .900 .650 .650A .650 -250 67 .900 62 5720 91 1.300 1.300 .900 .900 .875 -425 20 1.300 1692 2226 92 1.600 1.600 1.100 1.100 1.150 -450 26 1.600 8 1301 93 1.850 1.850 1.550A 1.600 1.575 -325 70 1.900 4 655 94 2.500 2.500 1.600 1.800 2.075 -275 50 2.350 780 2472 95 2.200 3.000B 2.200 2.200 2.525 -425 6 2.950 32 96 ---- 3.700B ---- 3.700B 3.050 -600 3.650 86 OK AUG08 LIVE CATTLE OPTIONS PUT 100 ---- ---- 3.800A 3.800A 3.850 -400 4.250 531 102 ---- ---- 4.925A ---- 4.700 -525 5.225 18 80 ---- ---- ---- ---- .100 UNCH .100 765 81 ---- ---- ---- ---- .125 UNCH .125 7 7 82 .250 .250 .200 .200 .150 UNCH .150 2594 84 ---- ---- ---- ---- .200 -50 .250 90 365 86 ---- ---- ---- ---- .350 -50 .400 60 724 87 ---- ---- ---- ---- .425 -50 .475 38 88 .550 .550 .550 .550 .500 -50 5 .550 51 527 89 ---- ---- ---- ---- .600 -25 .625 6 90 1.000 1.000 .800A .800A .700 UNCH 10 .700 10 1510 91 1.000 1.000 .900 .900 .850 -25 21 .875 1 34 92 1.150 1.150 1.000 1.100A 1.000 -100 20 1.100 44 1428 93 ---- ---- ---- ---- 1.225 -100 1.325 51 79 94 1.500 1.500 1.400 1.500 1.500 -100 103 1.600 33 1871 95 1.900 1.900 1.700 1.700 1.750 -200 10 1.950 39 96 2.100 2.100 1.800 1.800 2.100 -250 344 2.350 70 3285 97 ---- ---- ---- ---- 2.400 -350 2.750 9 82 98 3.000 3.000 3.000 3.000 2.900 -300 85 3.200 317 1317 99 3.550 3.550 3.350 3.350 3.325 -375 3.700 90 663 OK OCT08 LIVE CATTLE OPTIONS PUT 100 2.750 2.750 2.300 2.300 2.475 -225 26 2.700 22 2542 102 3.300 3.300 3.300 3.300 3.150 -300 16 3.450 8 678 104 ---- ---- 4.000A 4.000A 3.925 -375 21 4.300 14 1185 106 ---- ---- ---- ---- 4.800 -475 331 5.275 50 50 108 ---- ---- ---- ---- 5.875 -600 6.475 84 .200 .200 .200 .200 .275 +25 5 .250 4 386 86 .250 .400 .250 .400 .350 UNCH 10 .350 797 88 ---- ---- ---- ---- .450 -50 .500 1 333 90 ---- ---- ---- ---- .600 -75 .675 6 428 92 .900 .900 .900 .900 .825 -75 5 .900 3 485 94 ---- ---- 1.100A 1.100A 1.000 -225 85 1.225 7 563 96 1.500 1.500 1.400 1.400 1.450 -175 23 1.625 23 2680 98 2.000 2.000 1.700 1.700 1.900 -200 20 2.100 4 2253 OK DEC08 LIVE CATTLE OPTIONS PUT 100 ---- ---- ---- ---- 3.250 -250 13 3.500 183 4176 102 4.200 4.200 4.200 4.200 4.025 -275 5 4.300 261 104 4.900 4.900 4.900 4.900 4.925 -250 28 5.175 29 846 106 ---- ---- ---- ---- 5.900 -350 10 6.250 115 351 86 ---- ---- .500A .500A .450 -75 .525 114 88 ---- ---- ---- ---- .650 UNCH .650 77 508 90 .800 .800 .800 .800 .900 -25 50 .925 9 293 92 ---- ---- 1.200A 1.200A 1.200 -50 1.250 3 296 94 1.600 1.650B 1.600 1.650B 1.600 -75 5 1.675 5 236 96 2.050 2.150B 1.900 1.900 2.050 -150 20 2.200 44 814 98 ---- ---- ---- ---- 2.600 -200 2.800 17 697 OK FEB09 LIVE CATTLE OPTIONS PUT 100 ---- 3.600B ---- 3.600B 3.525 -50 3.575 7 109 102 ---- 4.400B ---- 4.400B 4.250 -100 2 4.350 1 159 104 ---- ---- ---- ---- 5.075 -125 5.200 8 412 106 ---- ---- ---- ---- 5.975 -175 6.150 107 132 108 ---- ---- ---- ---- 6.950 -175 20 ---- 110 ---- ---- ---- ---- 8.125 -175 8.300 90 .900 1.200 .900 1.200 1.050 +50 20 1.000 1 27 92 ---- 1.400B ---- 1.400B 1.400 +50 1.350 10 68 94 ---- 1.800B ---- 1.800B 1.825 +50 1.775 64 128 96 ---- ---- ---- ---- 2.325 +25 2.300 8 280 98 ---- ---- ---- ---- 2.850 -50 20 2.900 92 OK APR09 LIVE CATTLE OPTIONS PUT 104 ---- ---- ---- ---- 5.125 -325 5.450 1 95 TOTAL EST.VOL VOL OPEN INT. TOTAL 1662 4471 67682
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. |
