 |
|||||||
|
|||||||
|
|
|||||||
|
|||||||
MTH/ ---- DAILY --- PT EST ---- PRIOR DAY ---- STRIKE OPEN HIGH LOW LAST SETT CHGE VOL SETT VOL INT
ZL NOV08 LUMBER OPTIONS CALL 200 ---- ---- ---- ---- 1.80 -.80 2.60 210 ---- ---- ---- ---- .70 -.40 1.10 220 ---- ---- ---- ---- .30 -.10 .40 10 230 ---- ---- ---- ---- .10 UNCH .10 10 240 ---- ---- ---- ---- CAB UNCH CAB 36 245 ---- ---- ---- ---- CAB UNCH CAB 250 ---- ---- ---- ---- CAB UNCH CAB 66 260 ---- ---- ---- ---- CAB UNCH CAB 106 270 ---- ---- ---- ---- CAB UNCH CAB 62 280 ---- ---- ---- ---- CAB UNCH CAB 68 290 ---- ---- ---- ---- CAB UNCH CAB 59 300 ---- ---- ---- ---- CAB UNCH CAB 5 310 ---- ---- ---- ---- CAB UNCH CAB 25 320 ---- ---- ---- ---- CAB UNCH CAB 10 330 ---- ---- ---- ---- CAB UNCH CAB 10 340 ---- ---- ---- ---- CAB UNCH CAB 30 350 ---- ---- ---- ---- CAB UNCH CAB 10 360 ---- ---- ---- ---- CAB UNCH CAB 31 390 ---- ---- ---- ---- CAB UNCH CAB 5 ZL JAN09 LUMBER OPTIONS CALL 200 ---- ---- ---- ---- 11.80 -3.40 15.20 3 210 7.00 11.00 7.00 11.00 10.00 -.40 26 10.40 220 ---- ---- ---- ---- 6.90 -.30 7.20 230 ---- ---- ---- ---- 4.60 -.30 4.90 15 11 235 ---- ---- ---- ---- 3.70 -.50 4.20 2 8 240 ---- ---- ---- ---- 3.00 -.50 3.50 4 250 ---- ---- ---- ---- 2.30 -.30 2.60 39 260 ---- ---- ---- ---- 1.70 -.30 2.00 56 270 ---- ---- ---- ---- 1.40 -.20 1.60 20 280 ---- ---- ---- ---- 1.10 -.10 1.20 1 46 290 ---- ---- ---- ---- .90 -.10 1.00 14 300 ---- ---- ---- ---- .70 -.10 .80 25 310 ---- ---- ---- ---- .60 -.10 .70 7 320 ---- ---- ---- ---- .50 UNCH .50 2 14 330 ---- ---- ---- ---- .30 -.10 .40 20 340 ---- ---- ---- ---- .20 -.10 .30 10 350 ---- ---- ---- ---- .20 UNCH .20 10 360 ---- ---- ---- ---- .10 UNCH .10 16 ZL MAR09 LUMBER OPTIONS CALL 230 ---- ---- ---- ---- 9.30 -2.20 11.50 250 ---- ---- ---- ---- 5.90 -1.40 7.30 45 260 ---- ---- ---- ---- 4.80 -.80 5.60 2 270 ---- ---- ---- ---- 4.00 -.30 4.30 8 ZL MAY09 LUMBER OPTIONS CALL 260 ---- ---- ---- ---- 8.00 -1.00 9.00 15 270 ---- ---- ---- ---- 6.30 -1.00 7.30 1 TOTAL EST.VOL VOL OPEN INT. TOTAL 26 20 917 ZL NOV08 LUMBER OPTIONS PUT 200 19.00 19.00 17.00A 17.00A 16.50 +2.10 1 14.40 3 29 210 ---- ---- ---- ---- 25.40 +2.50 22.90 45 220 36.00 36.00 36.00 36.00 35.00 +2.80 9 32.20 1 68 230 ---- ---- ---- ---- 44.80 +2.90 41.90 24 240 ---- ---- ---- ---- 54.70 +2.90 51.80 85 245 ---- ---- ---- ---- 59.70 +2.90 56.80 33 250 ---- ---- ---- ---- 64.70 +2.90 61.80 1 15 ZL JAN09 LUMBER OPTIONS PUT 190 7.30 7.30 7.00A 7.00A 7.00 +2.20 1 4.80 14 18 200 10.00 11.30 10.00 11.00A 11.00 +2.80 2 8.20 11 45 210 15.00 15.00 15.00 15.00 19.20 +5.80 1 13.40 16 220 ---- ---- ---- ---- 26.00 +5.90 20.10 10 230 31.00 32.00 31.00 32.00 33.70 +5.90 3 27.80 56 240 ---- ---- ---- ---- 42.00 +5.60 36.40 42 250 ---- ---- ---- ---- 51.30 +5.90 45.40 1 49 260 ---- ---- ---- ---- 60.70 +5.90 54.80 111 270 ---- ---- ---- ---- 70.40 +6.00 64.40 35 280 ---- ---- ---- ---- 80.00 +6.10 73.90 ZL MAR09 LUMBER OPTIONS PUT 200 ---- ---- ---- ---- 8.50 +2.40 6.10 5 5 220 16.00 16.00 16.00 16.00 17.70 +2.10 9 15.60 54 230 ---- ---- ---- ---- 24.90 +2.90 22.00 100 245 ---- ---- ---- ---- 37.00 +3.50 33.50 TOTAL EST.VOL VOL OPEN INT. TOTAL 26 36 840
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. |
