More
BigCharts
Virtual Stock Exchange
WSJ Asia
WSJ Europe
WSJ Americas
WSJ Chinese
SEARCH
Search
Quotes & Research
Symbol(s)
Name
User Name:
Password:
Log In
Remember Me
Forgot your username or password?
Subscribe
WELCOME
|
Log Out
My Account/Billing
Messages
Home
News & Commentary
Companies
Markets
Technology
Funds/Q&A
Portfolio
Data & Tools
Online Extras
Newsletters
Home
This Week's Magazine
Online Exclusives
Latest News
Past Editions
Companies Page
Stocks To Watch
Markets Page
Markets Data Center
Market Lab
Technology Page
Tech Trader Blog
Funds Page
Fund & Stock Tables
Fund Scope
Fund Screener
Portfolio
Markets Data Center
Market Lab
Economic Calendar
Stock Screener
Markets Calendar
StockGrader
MarketGauge
Fund Screener
Barron's 400
Online Exclusives
Videos
Most Popular
Tech Trader Blog
Stocks To Watch
Mobile
Podcasts
RSS News Feeds
Email Alerts
Barron's 400
My Account
Customer Service
Subscribe
About
Latest Issues
Manage
Subscription
Subscribe to Online
Subscribe to Print
Advertise
Conferences
Digital Delivery
Reprints
MarketWatch.com
The Wall Street
Journal Online
Small Business
OpinionJournal
RealEstateJournal
AllThingsD.com
Chinese WSJ.com
FiLife.com
SATURDAY, JANUARY 5, 2008
As of: 01/02/2009
CBOT
Month
Strike
Vol
Open Int
Weeks High
Weeks Low
Weeks Settlement
%Chg
Future Settlement
10 YR. TREASURY
Feb 09
p
8000
...
779
...
...
-01
...
124-095
Feb 09
p
11050
...
526
...
...
-01
...
124-095
Feb 09
p
11100
...
226
...
...
-01
...
124-095
Feb 09
p
11150
...
293
...
...
-02
+-01
124-095
Feb 09
p
11200
...
101
...
...
-02
+-01
124-095
Feb 09
p
11250
...
600
...
...
-03
+-02
124-095
Feb 09
p
11300
...
193
...
...
-03
+-02
124-095
Feb 09
p
11350
...
1950
...
...
-04
+-03
124-095
Feb 09
p
11400
627
1890
-03
-03
-05
+-03
124-095
Feb 09
p
11450
200
1761
-06
-04
-06
+-04
124-095
Feb 09
p
11500
340
1108
-08
-04
-07
+-05
124-095
Feb 09
p
11550
200
1400
-08
-06
-08
+-05
124-095
Feb 09
p
11600
1234
4992
-10
-05
-09
+-05
124-095
Feb 09
p
11650
3
136
-09
-06
-10
+-06
124-095
Feb 09
c
11700
...
...
...
...
7-31
-2-59
124-095
Feb 09
p
11700
200
2498
...
...
-12
+-07
124-095
Feb 09
c
11750
...
250
...
...
7-01
-2-58
124-095
Feb 09
p
11750
...
2450
...
...
-14
+-08
124-095
Feb 09
c
11800
...
400
...
...
6-36
-2-56
124-095
Feb 09
p
11800
...
6050
-18
-10
-17
+-10
124-095
Feb 09
p
11850
...
2411
...
...
-20
+-12
124-095
Feb 09
c
11900
...
985
...
...
5-42
-2-53
124-095
Feb 09
p
11900
621
12821
-23
-10
-23
+-14
124-095
Feb 09
p
11950
25
557
...
-12
-26
+-15
124-095
Feb 09
c
12000
...
1
...
...
4-49
-2-49
124-095
Feb 09
p
12000
231
22979
-20
-12
-30
+-17
124-095
Feb 09
p
12050
...
1150
...
...
-35
+-20
124-095
Feb 09
c
12100
...
2600
...
...
3-59
-2-43
124-095
Feb 09
p
12100
85
8719
-26
-15
-40
+-23
124-095
Feb 09
p
12150
144
689
...
...
-47
+-28
124-095
Feb 09
c
12200
...
10000
...
...
3-09
-2-34
124-095
Feb 09
p
12200
1437
8442
-54
-18
-54
+-32
124-095
Feb 09
c
12250
...
355
...
...
2-50
-2-28
124-095
Feb 09
p
12250
50
3346
-42
-28
-63
+-38
124-095
Feb 09
c
12300
...
6404
...
...
2-28
-2-22
124-095
Feb 09
p
12300
1591
8370
1-09
-27
1-09
+-44
124-095
Feb 09
c
12350
...
3509
...
...
2-08
-2-15
124-095
Feb 09
p
12350
827
3543
1-21
-32
1-21
+-51
124-095
Feb 09
c
12400
...
5795
...
...
1-52
-2-09
124-095
Feb 09
p
12400
3772
8682
1-33
-40
1-33
+-57
124-095
Feb 09
c
12450
...
733
...
...
1-34
-2-01
124-095
Feb 09
p
12450
804
1852
-49
-43
1-47
+1-01
124-095
Feb 09
c
12500
50
5248
...
...
1-18
-1-57
124-095
Feb 09
p
12500
2476
18414
1-63
-40
1-63
+1-09
124-095
Feb 09
c
12550
6
963
...
...
1-04
-1-47
124-095
Feb 09
p
12550
151
409
...
...
2-17
+1-19
124-095
Feb 09
c
12600
1252
7854
1-06
-56
-56
-1-38
124-095
Feb 09
p
12600
1248
4507
2-37
-61
2-37
+1-28
124-095
Feb 09
c
12650
19
2053
1-13
-46
-46
-1-28
124-095
Feb 09
p
12650
747
6760
2-59
1-09
2-59
+1-38
124-095
Feb 09
c
12700
2794
5795
...
1-05
-37
-1-19
124-095
Feb 09
p
12700
3095
13450
3-18
1-29
3-18
+1-47
124-095
Feb 09
c
12750
273
2373
1-20
-57
-30
-1-09
124-095
Feb 09
p
12750
178
827
...
...
3-43
+1-57
124-095
Feb 09
c
12800
4432
6184
1-33
-24
-24
--63
124-095
Feb 09
p
12800
842
3287
2-08
1-32
4-05
+2-03
124-095
Feb 09
c
12850
471
3035
1-06
-19
-19
--54
124-095
Feb 09
p
12850
350
2130
...
...
4-32
+2-12
124-095
Feb 09
c
12900
920
5679
-56
-15
-15
--45
124-095
Feb 09
p
12900
...
...
...
...
4-60
...
124-095
Feb 09
c
12950
2
462
-28
...
-12
--38
124-095
Feb 09
c
13000
289
19029
-37
-19
-10
--31
124-095
Feb 09
c
13050
214
1205
...
...
-08
--25
124-095
Feb 09
c
13100
213
1044
-36
-22
-06
--21
124-095
Feb 09
c
13150
32
812
-14
...
-05
--17
124-095
Feb 09
c
13200
871
4043
-20
-07
-04
--14
124-095
Feb 09
p
13200
...
1
...
...
7-49
+2-52
124-095
Feb 09
c
13250
...
1
-06
...
-03
--11
124-095
Feb 09
c
13300
930
1500
-05
...
-02
--09
124-095
Feb 09
p
13300
2
3
...
...
8-47
+2-57
124-095
Feb 09
c
13350
408
432
-07
-02
-02
--07
124-095
Feb 09
c
13400
...
1400
...
...
-01
--06
124-095
Feb 09
c
13500
5
5
...
...
-01
...
124-095
Feb 09
c
13550
...
...
...
...
-01
...
124-095
Feb 09
c
13600
...
25
-01
-01
-01
--01
124-095
Feb 09
c
13750
...
1
...
...
-01
...
124-095
Feb 09
c
13800
...
...
...
...
-01
...
124-095
Feb 09
p
13800
2
2
...
...
13-46
+3-02
124-095
Feb 09
c
14200
...
13936
...
...
-01
...
124-095
Mar 09
p
7500
...
5846
...
...
-01
...
124-095
Mar 09
p
8000
...
9737
...
...
-01
...
124-095
Mar 09
p
8300
...
5943
...
...
-01
...
124-095
Mar 09
p
8400
...
2348
...
...
-01
...
124-095
Mar 09
p
8500
110
227
-01
-01
-01
...
124-095
Mar 09
p
8600
...
9
...
...
-01
...
124-095
Mar 09
p
8700
...
656
...
...
-01
...
124-095
Mar 09
p
8800
...
1081
...
...
-01
...
124-095
Mar 09
p
9000
...
11757
...
...
-01
...
124-095
Mar 09
p
9200
...
1
...
...
-01
...
124-095
Mar 09
p
9500
...
204
...
...
-01
...
124-095
Mar 09
p
9600
...
50
...
...
-01
...
124-095
Mar 09
p
9800
...
100
...
...
-01
...
124-095
Mar 09
c
10000
...
60
...
...
24-19
-3-02
124-095
Mar 09
p
10000
...
27
...
...
-01
...
124-095
Mar 09
p
10200
...
2
...
...
-01
...
124-095
Mar 09
p
10400
...
13
...
...
-03
+-02
124-095
Mar 09
p
10450
...
100
...
...
-04
+-03
124-095
Mar 09
p
10500
...
195
...
...
-04
+-03
124-095
Mar 09
p
10550
...
2505
...
...
-05
+-04
124-095
Mar 09
p
10600
...
1811
...
...
-05
+-04
124-095
Mar 09
p
10650
...
510
...
...
-06
+-05
124-095
Mar 09
p
10700
...
1358
-06
-03
-06
+-04
124-095
Mar 09
p
10750
...
3035
...
...
-07
+-05
124-095
Mar 09
c
10800
...
21
...
...
16-25
-2-61
124-095
Mar 09
p
10800
26
27538
-07
-04
-07
+-04
124-095
Mar 09
p
10850
500
568
-06
-05
-08
+-05
124-095
Mar 09
c
10900
...
4
...
...
15-26
-2-61
124-095
Mar 09
p
10900
51
1592
-07
-05
-08
+-04
124-095
Mar 09
p
10950
...
163
...
...
-09
+-05
124-095
Mar 09
c
11000
...
500
...
...
14-28
-2-60
124-095
Mar 09
p
11000
156
21218
-10
-08
-10
+-05
124-095
Mar 09
c
11050
...
700
...
...
13-61
-2-60
124-095
Mar 09
p
11050
...
733
...
...
-11
+-06
124-095
Mar 09
c
11100
...
50
...
...
13-30
-2-60
124-095
Mar 09
p
11100
14
3827
...
...
-12
+-06
124-095
Mar 09
c
11150
...
750
...
...
12-63
-2-58
124-095
Mar 09
p
11150
...
1490
...
...
-13
+-07
124-095
Mar 09
c
11200
...
101
...
...
12-32
-2-57
124-095
Mar 09
p
11200
2550
12395
...
...
-14
+-07
124-095
Mar 09
c
11250
...
1673
...
...
12-01
-2-59
124-095
Mar 09
p
11250
...
1707
...
...
-15
+-07
124-095
Mar 09
c
11300
...
458
...
...
11-34
-2-58
124-095
Mar 09
p
11300
1
2066
-12
-10
-16
+-08
124-095
Mar 09
c
11350
...
2764
...
...
11-03
-2-58
124-095
Mar 09
p
11350
...
3256
...
...
-17
+-08
124-095
Mar 09
c
11400
...
2861
...
...
10-36
-2-57
124-095
Mar 09
p
11400
61
14588
...
-13
-18
+-09
124-095
Mar 09
c
11450
...
2524
...
...
10-06
-2-56
124-095
Mar 09
p
11450
1
5131
-13
-12
-20
+-10
124-095
Mar 09
c
11500
...
1603
...
...
9-40
-2-55
124-095
Mar 09
p
11500
3
20938
-22
-12
-22
+-11
124-095
Mar 09
c
11550
...
1908
...
...
9-10
-2-54
124-095
Mar 09
p
11550
...
2437
...
...
-24
+-12
124-095
Mar 09
c
11600
...
8851
...
...
8-45
-2-53
124-095
Mar 09
p
11600
1901
9772
...
-19
-27
+-13
124-095
Mar 09
c
11650
...
1120
...
...
8-16
-2-52
124-095
Mar 09
p
11650
16
1197
...
-16
-30
+-14
124-095
Mar 09
c
11700
...
3944
...
...
7-51
-2-52
124-095
Mar 09
p
11700
6
22597
-33
-17
-33
+-14
124-095
Mar 09
c
11750
...
1825
...
...
7-22
-2-51
124-095
Mar 09
p
11750
...
5172
...
...
-36
+-15
124-095
Mar 09
c
11800
159
27838
...
...
6-59
-2-48
124-095
Mar 09
p
11800
1501
20004
-30
...
-40
+-17
124-095
Mar 09
c
11850
...
901
...
...
6-31
-2-47
124-095
Mar 09
p
11850
...
5921
...
...
-44
+-18
124-095
Mar 09
c
11900
...
3351
...
...
6-04
-2-45
124-095
Mar 09
p
11900
105
19943
-50
-49
-49
+-20
124-095
Mar 09
c
11950
...
610
...
...
5-42
-2-42
124-095
Mar 09
p
11950
4
5490
...
-26
-55
+-23
124-095
Mar 09
c
12000
61
9882
...
...
5-16
-2-39
124-095
Mar 09
p
12000
8227
17182
-61
-26
-61
+-26
124-095
Mar 09
c
12050
...
2699
...
...
4-55
-2-35
124-095
Mar 09
p
12050
150
5679
...
...
1-04
+-30
124-095
Mar 09
c
12100
...
5230
...
...
4-30
-2-31
124-095
Mar 09
p
12100
126
5573
...
...
1-11
+-34
124-095
Mar 09
c
12150
...
243
...
...
4-06
-2-27
124-095
Mar 09
p
12150
985
2668
...
...
1-19
+-39
124-095
Mar 09
c
12200
...
2410
...
...
3-48
-2-21
124-095
Mar 09
p
12200
584
17854
1-29
-43
1-29
+-45
124-095
Mar 09
c
12250
...
4079
...
...
3-26
-2-17
124-095
Mar 09
p
12250
67
6993
1-13
...
1-39
+-49
124-095
Mar 09
c
12300
...
4642
...
...
3-06
-2-11
124-095
Mar 09
p
12300
4441
13816
1-01
-53
1-51
+-55
124-095
Mar 09
c
12350
...
3876
...
...
2-50
-2-06
124-095
Mar 09
p
12350
800
4093
...
...
1-63
+-60
124-095
Mar 09
c
12400
...
5146
...
...
2-32
-2-00
124-095
Mar 09
p
12400
7471
23987
2-13
-38
2-13
+1-02
124-095
Mar 09
c
12450
...
195
...
...
2-15
-1-58
124-095
Mar 09
p
12450
154
1063
1-54
...
2-28
+1-08
124-095
Mar 09
c
12500
2
6634
3-23
1-62
1-62
-1-52
124-095
Mar 09
p
12500
1272
6735
2-02
1-10
2-43
+1-14
124-095
Mar 09
c
12550
...
973
...
...
1-47
-1-46
124-095
Mar 09
p
12550
30
1482
...
...
2-60
+1-20
124-095
Mar 09
c
12600
4
5128
3-22
1-34
1-34
-1-38
124-095
Mar 09
p
12600
4237
8276
3-15
1-34
3-15
+1-28
124-095
Mar 09
c
12650
2052
2651
...
...
1-21
-1-31
124-095
Mar 09
p
12650
1850
8811
...
...
3-34
+1-35
124-095
Mar 09
c
12700
2374
15602
1-48
1-10
1-10
-1-24
124-095
Mar 09
p
12700
1208
4316
2-23
1-50
3-55
+1-42
124-095
Mar 09
c
12750
1717
3883
...
...
1-00
-1-16
124-095
Mar 09
p
12750
1260
3282
...
...
4-13
+1-50
124-095
Mar 09
c
12800
2466
14262
2-11
-55
-55
-1-09
124-095
Mar 09
p
12800
1015
4910
4-36
2-41
4-36
+1-57
124-095
Mar 09
c
12850
1586
2889
...
1-11
-47
-1-02
124-095
Mar 09
p
12850
100
1149
...
...
4-60
+2-00
124-095
Mar 09
c
12900
1583
20997
...
...
-40
--60
124-095
Mar 09
c
12950
...
1010
...
...
-34
--53
124-095
Mar 09
c
13000
1115
36428
1-32
-28
-29
--47
124-095
Mar 09
p
13000
...
10
...
...
6-10
+2-19
124-095
Mar 09
c
13050
1
218
1-19
...
-25
--40
124-095
Mar 09
c
13100
1150
4557
1-05
...
-22
--34
124-095
Mar 09
p
13100
...
...
...
...
7-03
+2-32
124-095
Mar 09
c
13150
...
51
...
...
-19
--29
124-095
Mar 09
c
13200
201
7511
-40
-35
-16
--25
124-095
Mar 09
c
13250
100
185
...
...
-13
--22
124-095
Mar 09
c
13300
5
4479
-42
-11
-11
--19
124-095
Mar 09
p
13300
...
4
...
...
8-55
+2-46
124-095
Mar 09
c
13350
...
