. Market Data Home
. Time & Sales
. Download historical prices

Futures Options

CCFE SFI Futures

End of Day Summary
ContractOpenHighLowSettleChange in PriceVolumeOpen Interest (2008-07-17)*
Total1,40934,747
Jul08 V09---$107.9015.90--
Jul08 V10---$95.1014.00-100
Jul08 V11---$93.8013.80--
Jul08 V12---$90.6013.30--
Jul08 V13---$86.9012.80--
Jul08 V14---$83.2012.30--
Jul08 V15---$80.9011.90--
Jul08 V16---$77.7011.50--
Jul08 V17---$75.5011.10--
Jul08 V18---$73.4010.80--
Jul08 V19---$71.2010.50--
Jul08 V20---$69.1010.20--
Jul08$87.00$117.90$87.00$107.9015.907152,819
Aug08 V09---$108.6016.00--
Aug08 V10---$95.7014.10--
Aug08 V11---$94.4013.90--
Aug08 V12---$91.2013.40--
Aug08 V13---$87.5012.90--
Aug08 V14---$83.6012.20--
Aug08 V15---$81.5012.00--
Aug08 V16---$78.2011.50--
Aug08 V17---$76.0011.20--
Aug08 V18---$73.8010.80--
Aug08 V19---$71.7010.60--
Aug08 V20---$69.5010.20--
Aug08$101.00$118.90$101.00$108.6016.00181,069
Sep08 V10---$96.2014.10--
Sep08$113.00$113.00$113.00$109.3016.1052,428
Oct08 V10---$96.7014.00--
Oct08---$110.0016.20-40
Nov08 V10---$97.3014.10--
Nov08---$110.7016.30-400
Dec08 V09---$111.4016.40--
Dec08 V10---$97.8014.00-4,975
Dec08 V11---$96.5014.20-5
Dec08 V12---$93.5013.70--
Dec08 V13---$89.7013.20--
Dec08 V14---$85.5012.30-260
Dec08 V15---$83.6012.30--
Dec08 V16---$80.2011.80--
Dec08 V17---$78.0011.50--
Dec08 V18---$75.8011.20--
Dec08 V19---$73.5010.80--
Dec08 V20---$71.3010.50--
Dec08$92.00$114.50$92.00$111.4016.4063110,947
Jan09---$112.1016.40--
Feb09---$112.8016.40--
Mar09---$113.5016.40-640
Apr09---$114.2016.40--
May09---$114.9016.40--
Jun09---$115.6016.40--
Jul09---$116.3016.40--
Aug09---$117.0016.40--
Sep09---$117.7016.40--
Oct09---$118.4016.40--
Nov09---$119.1016.40--
Dec09---$119.8016.40404,699
Jan10---$120.0016.40--
Feb10---$120.3016.50--
Mar10---$115.6017.00--
Apr10---$115.8017.00--
May10---$116.0017.00--
Jun10---$116.3017.10--
Jul10---$116.5017.10-100
Aug10---$116.7017.20--
Sep10---$116.9017.20--
Oct10---$117.2017.30--
Nov10---$117.4017.30--
Dec10---$117.6017.30-5,065
Jan11---$117.9017.40--
Feb11---$118.1017.40--
Mar11---$118.3017.40--
Apr11---$118.5017.40--
May11---$118.8017.50--
Jun11---$119.0017.50--
Dec11---$119.5017.50-400
Dec12---$120.9017.80--
Dec13---$122.3018.00-800
Dec14---$123.7018.20--
ccfeMap1 ccfeMap2 ecxMap