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
CME
Month
Strike
Vol
Open Int
Weeks High
Weeks Low
Weeks Settlement
%Chg
Future Settlement
AUSTRAL. DOLLAR
Jan 09
p
535
...
...
...
...
.50
-.50
.7063
Jan 09
p
540
...
...
...
...
.50
-.50
.7063
Jan 09
p
550
...
...
...
...
.50
-.50
.7063
Jan 09
p
560
...
...
...
...
1.00
...
.7063
Jan 09
p
565
...
...
...
...
1.00
...
.7063
Jan 09
c
570
...
...
...
...
13.64
...
.7063
Jan 09
p
570
...
...
...
...
1.50
+.50
.7063
Jan 09
p
575
...
5
...
...
2.00
+1.00
.7063
Jan 09
p
580
...
56
...
...
2.00
+1.00
.7063
Jan 09
p
585
...
98
...
...
2.00
+1.00
.7063
Jan 09
p
590
...
24
...
...
2.00
+1.00
.7063
Jan 09
p
595
...
10
...
...
2.50
+1.50
.7063
Jan 09
p
600
...
97
...
...
2.50
+1.50
.7063
Jan 09
p
605
...
25
...
...
2.50
+1.50
.7063
Jan 09
c
610
...
10
...
...
966.00
-133.00
.7063
Jan 09
p
610
...
23
...
...
3.00
+2.00
.7063
Jan 09
c
615
...
5
...
...
916.00
-133.00
.7063
Jan 09
p
615
...
27
...
...
3.00
+1.50
.7063
Jan 09
c
620
...
10
...
...
866.00
-133.00
.7063
Jan 09
p
620
2
13
...
...
3.50
+2.00
.7063
Jan 09
p
625
...
10
...
...
4.00
+2.00
.7063
Jan 09
c
630
...
46
...
...
767.00
-133.00
.7063
Jan 09
p
630
...
27
...
...
4.00
+1.50
.7063
Jan 09
c
635
...
5
...
...
717.00
-133.00
.7063
Jan 09
p
635
...
12
...
...
4.50
+2.00
.7063
Jan 09
c
640
...
157
...
...
668.00
-133.00
.7063
Jan 09
p
640
...
208
...
...
5.00
+1.50
.7063
Jan 09
c
645
...
161
...
...
619.00
-133.00
.7063
Jan 09
p
645
...
190
...
...
6.00
+2.00
.7063
Jan 09
c
650
...
222
...
...
570.00
-133.00
.7063
Jan 09
p
650
7
170
...
...
7.00
+2.00
.7063
Jan 09
c
655
...
20
...
...
521.00
-133.00
.7063
Jan 09
p
655
20
26
...
...
8.00
+2.00
.7063
Jan 09
c
660
...
64
...
...
473.00
-133.00
.7063
Jan 09
p
660
11
105
...
...
10.00
+2.00
.7063
Jan 09
c
665
...
61
...
...
425.00
-133.00
.7063
Jan 09
p
665
20
55
...
...
12.00
+2.00
.7063
Jan 09
c
670
1
318
...
...
379.00
-133.00
.7063
Jan 09
p
670
20
177
...
...
16.00
+2.00
.7063
Jan 09
c
675
2
149
333.00
1.72
333.00
-133.00
.7063
Jan 09
p
675
39
61
...
...
20.00
+2.00
.7063
Jan 09
c
680
5
703
...
...
288.00
-134.00
.7063
Jan 09
p
680
36
316
...
...
25.00
+1.00
.7063
Jan 09
c
685
141
172
...
...
247.00
-132.00
.7063
Jan 09
p
685
6
6
...
...
34.00
+3.00
.7063
Jan 09
c
690
42
150
...
...
209.00
-130.00
.7063
Jan 09
p
690
5
28
...
...
46.00
+5.00
.7063
Jan 09
c
695
...
29
...
...
173.00
-127.00
.7063
Jan 09
p
695
...
20
...
...
60.00
+8.00
.7063
Jan 09
c
700
14
370
1.04
.61
140.00
-124.00
.7063
Jan 09
p
700
...
15
...
...
77.00
+11.00
.7063
Jan 09
c
705
...
20
...
...
111.00
-118.00
.7063
Jan 09
p
705
...
15
...
...
98.00
+17.00
.7063
Jan 09
c
710
...
27
...
...
89.00
-110.00
.7063
Jan 09
p
710
...
...
...
...
126.00
+25.00
.7063
Jan 09
c
715
...
60
...
...
70.00
-102.00
.7063
Jan 09
p
715
...
...
...
...
157.00
+33.00
.7063
Jan 09
c
720
...
18
...
...
53.00
-96.00
.7063
Jan 09
c
725
...
5
...
...
40.00
-88.00
.7063
Jan 09
c
730
2
129
...
...
30.00
-79.00
.7063
Jan 09
c
735
...
40
...
...
21.00
-71.00
.7063
Jan 09
c
740
132
175
...
...
15.00
-64.00
.7063
Jan 09
c
750
103
289
5.00
.04
9.00
-52.00
.7063
Jan 09
c
760
35
35
...
...
6.00
...
.7063
Jan 09
c
765
...
360
...
...
5.00
-33.00
.7063
Jan 09
c
780
...
176
...
...
2.50
-22.50
.7063
Jan 09
c
820
...
100
...
...
.50
-9.50
.7063
Feb 09
p
500
...
6
7.00
.03
2.00
-1.00
.7063
Feb 09
p
540
...
1
...
...
5.00
...
.7063
Feb 09
p
550
...
50
...
...
6.00
+1.00
.7063
Feb 09
p
590
...
45
...
...
16.00
+5.00
.7063
Feb 09
p
595
...
50
...
...
18.00
+6.00
.7063
Feb 09
p
600
...
80
...
...
20.00
+6.00
.7063
Feb 09
p
605
...
10
...
...
23.00
+8.00
.7063
Feb 09
p
610
...
...
...
...
26.00
...
.7063
Feb 09
p
625
...
5
...
...
36.00
+11.00
.7063
Feb 09
p
630
...
8
...
...
40.00
+12.00
.7063
Feb 09
c
635
...
46
...
...
757.00
-122.00
.7063
Feb 09
p
635
...
...
...
...
45.00
+13.00
.7063
Feb 09
c
640
...
20
...
...
713.00
-120.00
.7063
Feb 09
p
640
...
...
...
...
51.00
+15.00
.7063
Feb 09
c
645
...
8
...
...
669.00
-119.00
.7063
Feb 09
p
645
...
10
...
...
57.00
+16.00
.7063
Feb 09
c
650
...
83
...
...
627.00
-117.00
.7063
Feb 09
p
650
...
170
...
...
65.00
+18.00
.7063
Feb 09
c
655
...
18
...
...
586.00
-114.00
.7063
Feb 09
p
655
2
2
...
...
73.00
+20.00
.7063
Feb 09
c
660
...
3
...
...
546.00
-111.00
.7063
Feb 09
p
660
4
164
136.00
1.15
83.00
+23.00
.7063
Feb 09
c
665
...
3
...
...
506.00
-110.00
.7063
Feb 09
p
665
...
...
...
...
93.00
+24.00
.7063
Feb 09
c
670
...
10
...
...
467.00
-108.00
.7063
Feb 09
p
670
...
22
...
...
104.00
+26.00
.7063
Feb 09
p
675
...
30
...
...
117.00
+29.00
.7063
Feb 09
c
680
4
6
...
...
395.00
-103.00
.7063
Feb 09
p
680
1
31
...
...
132.00
+32.00
.7063
Feb 09
c
685
...
12
...
...
361.00
-101.00
.7063
Feb 09
p
685
...
56
...
...
148.00
+34.00
.7063
Feb 09
c
690
70
70
...
...
329.00
...
.7063
Feb 09
p
690
54
54
166.00
2.10
166.00
+37.00
.7063
Feb 09
c
695
...
...
...
...
298.00
...
.7063
Feb 09
p
695
...
...
...
...
185.00
+40.00
.7063
Feb 09
c
700
5
366
...
...
269.00
-91.00
.7063
Feb 09
p
700
5
5
...
...
206.00
+44.00
.7063
Feb 09
c
705
...
17
...
...
242.00
-85.00
.7063
Feb 09
p
705
...
...
...
...
229.00
+50.00
.7063
Feb 09
c
710
4
290
...
...
219.00
-82.00
.7063
Feb 09
p
710
...
...
...
...
256.00
+53.00
.7063
Feb 09
c
715
...
...
...
...
196.00
...
.7063
Feb 09
p
715
...
...
...
...
283.00
+56.00
.7063
Feb 09
c
720
2
1
...
...
175.00
-75.00
.7063
Feb 09
c
725
...
15
...
...
156.00
-70.00
.7063
Feb 09
c
730
12
3
...
...
138.00
-66.00
.7063
Feb 09
c
735
...
10
...
...
123.00
-61.00
.7063
Feb 09
c
750
22
60
85.00
.54
85.00
-50.00
.7063
Feb 09
p
750
...
...
...
...
522.00
+85.00
.7063
Feb 09
c
780
...
100
...
...
38.00
-32.00
.7063
Feb 09
c
800
...
6
...
...
21.00
-24.00
.7063
Feb 09
c
820
2
2
...
...
12.00
...
.7063
Mar 09
p
450
...
15
...
...
2.00
-1.50
.7063
Mar 09
p
500
...
64
...
...
7.00
-1.00
.7063
Mar 09
p
520
...
39
...
...
10.00
...
.7063
Mar 09
p
545
...
60
...
...
17.00
+2.00
.7063
Mar 09
p
550
...
117
...
...
18.00
+2.00
.7063
Mar 09
p
555
...
76
...
...
20.00
+2.00
.7063
Mar 09
p
560
...
122
...
...
22.00
+3.00
.7063
Mar 09
p
565
...
52
...
...
25.00
+4.00
.7063
Mar 09
p
570
...
103
...
...
27.00
+5.00
.7063
Mar 09
p
580
...
103
...
...
33.00
+8.00
.7063
Mar 09
p
590
...
31
...
...
39.00
+9.00
.7063
Mar 09
p
595
...
25
...
...
43.00
+12.00
.7063
Mar 09
c
600
...
50
...
...
1108.00
-123.00
.7063
Mar 09
p
600
1
383
...
...
47.00
+12.00
.7063
Mar 09
c
605
...
2
...
...
1063.00
-121.00
.7063
Mar 09
p
605
...
113
...
...
52.00
+14.00
.7063
Mar 09
c
610
...
...
...
...
1018.00
-120.00
.7063
Mar 09
p
610
...
31
...
...
56.00
+14.00
.7063
Mar 09
c
615
...
...
...
...
974.00
-118.00
.7063
Mar 09
p
615
...
141
62.00
.77
62.00
+16.00
.7063
Mar 09
c
620
...
68
...
...
930.00
-116.00
.7063
Mar 09
p
620
...
101
...
...
68.00
+18.00
.7063
Mar 09
c
625
...
4
...
...
886.00
-115.00
.7063
Mar 09
p
625
...
64
...
...
74.00
+19.00
.7063
Mar 09
c
630
...
120
...
...
843.00
-113.00
.7063
Mar 09
p
630
12
98
...
...
81.00
+21.00
.7063
Mar 09
c
635
...
53
...
...
800.00
-113.00
.7063
Mar 09
p
635
...
59
...
...
88.00
+22.00
.7063
Mar 09
c
640
3
130
...
...
758.00
-111.00
.7063
Mar 09
p
640
...
193
...
...
96.00
+24.00
.7063
Mar 09
c
645
...
213
...
...
716.00
-110.00
.7063
Mar 09
p
645
...
111
...
...
104.00
+25.00
.7063
Mar 09
c
650
...
865
...
...
677.00
-108.00
.7063
Mar 09
p
650
...
122
...
...
115.00
+27.00
.7063
Mar 09
c
655
...
177
...
...
638.00
-106.00
.7063
Mar 09
p
655
...
74
...
...
126.00
+29.00
.7063
Mar 09
c
660
4
175
...
...
600.00
-104.00
.7063
Mar 09
p
660
...
151
...
...
138.00
+31.00
.7063
Mar 09
c
665
...
100
...
...
563.00
-102.00
.7063
Mar 09
p
665
...
63
...
...
151.00
+33.00
.7063
Mar 09
c
670
...
494
...
...
527.00
-100.00
.7063
Mar 09
p
670
...
226
...
...
165.00
+35.00
.7063
Mar 09
c
675
...
50
...
...
493.00
-97.00
.7063
Mar 09
p
675
...
...
...
...
180.00
+37.00
.7063
Mar 09
c
680
80
267
333.00
3.20
459.00
-95.00
.7063
Mar 09
p
680
62
129
279.00
2.55
196.00
+39.00
.7063
Mar 09
c
685
1
21
...
...
427.00
-93.00
.7063
Mar 09
p
685
...
15
...
...
214.00
+41.00
.7063
Mar 09
c
690
63
98
...
...
397.00
-89.00
.7063
Mar 09
p
690
60
100
...
...
234.00
+45.00
.7063
Mar 09
c
695
...
105
...
...
367.00
-88.00
.7063
Mar 09
p
695
...
105
...
...
254.00
+47.00
.7063
Mar 09
c
700
...
467
236.00
2.35
339.00
-85.00
.7063
Mar 09
p
700
...
...
...
...
276.00
+50.00
.7063
Mar 09
c
705
...
3
...
...
312.00
-83.00
.7063
Mar 09
p
705
...
...
...
...
299.00
+52.00
.7063
Mar 09
c
710
1
222
288.00
2.00
288.00
-77.00
.7063
Mar 09
p
710
...
50
...
...
325.00
+58.00
.7063
Mar 09
c
715
...
15
...
...
265.00
-73.00
.7063
Mar 09
p
715
...
7
...
...
352.00
+62.00
.7063
Mar 09
c
720
5
64
...
...
243.00
-70.00
.7063
Mar 09
p
720
...
28
...
...
380.00
+65.00
.7063
Mar 09
c
725
...
1
...
...
222.00
-68.00
.7063
Mar 09
p
725
...
34
...
...
409.00
+67.00
.7063
Mar 09
c
730
...
28
...
...
203.00
-64.00
.7063
Mar 09
p
730
...
27
...
...
440.00
+71.00
.7063
Mar 09
c
735
...
10
...
...
184.00
-61.00
.7063
Mar 09
p
735
...
1
...
...
471.00
+74.00
.7063
Mar 09
c
740
9
342
...
...
168.00
-57.00
.7063
Mar 09
c
745
...
63
...
...
153.00
-55.00
.7063
Mar 09
p
745
...
28
...
...
539.00
+79.00
.7063
Mar 09
c
750
5
177
86.00
.77
139.00
-51.00
.7063
Mar 09
p
750
...
47
...
...
575.00
+84.00
.7063
Mar 09
c
755
...
71
...
...
125.00
-50.00
.7063
Mar 09
p
755
...
2
...
...
611.00
+85.00
.7063
Mar 09
c
760
1
187
113.00
.55
113.00
-47.00
.7063
Mar 09
p
760
...
45
...
...
649.00
+88.00
.7063
Mar 09
c
765
...
24
...
...
102.00
-44.00
.7063
Mar 09
p
765
...
13
...
...
688.00
+91.00
.7063
Mar 09
c
770
