MTH/ ---- DAILY --- PT EST ---- PRIOR DAY ---- STRIKE OPEN HIGH LOW LAST SETT CHGE VOL SETT VOL INT
AUG08 ---- ---- ---- ---- 1732 UNCH 17.30 30 4499 SEP08 16.09 16.25 15.86 16.10 16.10 +1 166 16.09 191 5645 OCT08 16.60 16.90 16.38 ---- 16.68 +8 315 16.60 174 4747 NOV08 16.70 16.89 16.48 16.60B 16.59 +3 220 16.56 157 4206 DEC08 16.70 16.88 16.55 16.70 16.66 +2 147 16.64 106 4420 JAN09 16.41 16.47 16.30 16.30 16.42 +9 51 16.33 92 2346 FEB09 16.49 16.54 16.37 ---- 16.37 -4 39 16.41 78 1885 MAR09 16.74 16.74 16.55 16.65 16.65 +11 72 16.54 35 1637 APR09 16.88 16.91 16.77A 16.80A 16.90 +8 21 16.82 29 1479 MAY09 17.00 17.00 16.86A ---- 16.97 +5 21 16.92 29 1456 JUN09 ---- 17.27B 17.20A ---- 17.23 UNCH 17.23 21 1396 JLY09 17.42 17.44 17.24 ---- 17.24 -4 6 17.28 32 1086 AUG09 17.62 17.62 17.35A ---- 17.37 -4 7 17.41 39 1090 SEP09 17.65 17.65 17.56A ---- 17.56 -4 12 17.60 41 1088 OCT09 17.63 17.73 17.57A ---- 17.56 -4 12 17.60 26 1007 NOV09 17.67 17.68 17.63 ---- 17.63 -4 9 17.67 27 980 DEC09 17.60 17.60 17.51A ---- 17.51 -4 3 17.55 34 1013 JAN10 ---- ---- 17.65A ---- 17.63 -7 17.70 2 126 FEB10 ---- ---- 17.63A ---- 17.61 -4 17.65 1 85 MAR10 ---- ---- 17.65A ---- 17.63 -7 17.70 73 APR10 ---- ---- ---- ---- 17.65 -28 17.93 41 MAY10 ---- ---- ---- ---- 17.89 UNCH 17.89 28 JUN10 ---- ---- ---- ---- 17.95 UNCH 17.95 14 JLY10 ---- ---- ---- ---- 17.95 UNCH 17.95 6 AUG10 ---- ---- ---- ---- 18.00 UNCH 18.00 TOTAL EST.VOL VOL OPEN INT. TOTAL 1101 1144 40353
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. |