

| 2010/3/10 |
|
|
Contract
Months |
Settle.
(Previous
Day) |
Open
Price |
High |
Low |
Closing |
Official
Closing |
Sett.
Price |
Change |
Volume |
Exercised |
Open
Int. |
| 10.03 |
99.565 |
99.565 |
99.565 |
99.560 |
99.560 |
99.560 |
99.560 |
-0.005 |
4,084 |
0 |
266,588 |
| 10.04 |
99.575 |
- |
- |
- |
- |
99.570 |
99.570 |
-0.005 |
0 |
0 |
0 |
| 10.05 |
99.590 |
- |
- |
- |
- |
99.585 |
99.585 |
-0.005 |
0 |
0 |
0 |
| 10.06 |
99.625 |
99.620 |
99.625 |
99.615 |
99.625 |
99.625 |
99.620 |
-0.005 |
9,639 |
0 |
300,633 |
| 10.09 |
99.645 |
99.645 |
99.650 |
99.640 |
99.645 |
99.645 |
99.640 |
-0.005 |
3,296 |
0 |
262,285 |
| 10.12 |
99.650 |
99.645 |
99.650 |
99.640 |
99.650 |
99.650 |
99.645 |
-0.005 |
6,679 |
0 |
177,981 |
| 11.03 |
99.635 |
99.630 |
99.640 |
99.630 |
99.635 |
99.635 |
99.635 |
0.000 |
2,129 |
0 |
100,378 |
| 11.06 |
99.620 |
99.620 |
99.620 |
99.615 |
99.620 |
99.620 |
99.620 |
0.000 |
208 |
0 |
43,729 |
| 11.09 |
99.590 |
99.580 |
99.580 |
99.580 |
99.580 |
99.585 |
99.585 |
-0.005 |
1 |
0 |
7,417 |
| 11.12 |
99.545 |
99.540 |
99.540 |
99.540 |
99.540 |
99.540 |
99.540 |
-0.005 |
1,040 |
0 |
7,456 |
| 12.03 |
99.480 |
- |
- |
- |
- |
99.475 |
99.475 |
-0.005 |
0 |
0 |
0 |
| 12.06 |
99.500 |
- |
- |
- |
- |
99.495 |
99.495 |
-0.005 |
0 |
0 |
300 |
| 12.09 |
99.470 |
- |
- |
- |
- |
99.465 |
99.465 |
-0.005 |
0 |
0 |
20 |
| 12.12 |
99.455 |
- |
- |
- |
- |
99.450 |
99.450 |
-0.005 |
0 |
0 |
0 |
| 13.03 |
99.440 |
- |
- |
- |
- |
99.435 |
99.435 |
-0.005 |
0 |
0 |
0 |
| 13.06 |
99.425 |
- |
- |
- |
- |
99.420 |
99.420 |
-0.005 |
0 |
0 |
0 |
| 13.09 |
99.410 |
- |
- |
- |
- |
99.405 |
99.405 |
-0.005 |
0 |
0 |
0 |
| 13.12 |
99.330 |
- |
- |
- |
- |
99.325 |
99.325 |
-0.005 |
0 |
0 |
0 |
| 14.03 |
99.250 |
- |
- |
- |
- |
99.245 |
99.245 |
-0.005 |
0 |
0 |
0 |
| 14.06 |
99.170 |
- |
- |
- |
- |
99.165 |
99.165 |
-0.005 |
0 |
0 |
0 |
| 14.09 |
99.090 |
- |
- |
- |
- |
99.085 |
99.085 |
-0.005 |
0 |
0 |
0 |
| 14.12 |
99.010 |
- |
- |
- |
- |
99.005 |
99.005 |
-0.005 |
0 |
0 |
0 |
| totals |
|
27,076 |
0 |
1,166,787 |
|
1. - means not applicable. 2. Unit of Open Int. and Volume is 1 contract. 3. Volume includes Strategy. 4. Open Int is as of 17:00.
|
 |





|