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

Futures Options

CCFE SFI Futures

End of Day Summary
ContractOpenHighLowSettleChange in PriceVolumeOpen Interest (2008-08-18)*
Total2,60734,246
Aug08$145.40$145.90$127.00$133.40-11.005591,538
Aug08 V09---$133.40-11.00--
Aug08 V10$90.00$90.00$90.00$88.00-7.302050
Aug08 V11---$83.20-6.90--
Aug08 V12---$78.40-6.50--
Aug08 V13---$74.90-6.10--
Aug08 V14---$71.30-5.80--
Aug08 V15---$67.70-5.60--
Aug08 V16---$62.90-5.20--
Aug08 V17---$58.10-4.80--
Aug08 V18---$53.30-4.40--
Aug08 V19---$48.60-4.00--
Aug08 V20---$43.80-3.60--
Sep08$147.00$147.00$128.00$134.60-11.001142,639
Sep08 V09---$134.60-11.00--
Sep08 V10---$88.70-7.20--
Sep08 V11---$84.00-6.80--
Sep08 V12---$79.10-6.50--
Sep08 V13---$75.50-6.20--
Sep08 V14---$71.70-5.90--
Sep08 V15---$68.30-5.60--
Sep08 V16---$63.50-5.20--
Sep08 V17---$58.60-4.80--
Sep08 V18---$53.80-4.40--
Sep08 V19---$49.00-4.00--
Sep08 V20---$44.20-3.60--
Oct08---$135.20-11.00-40
Oct08 V10---$89.30-7.30--
Nov08---$136.10-10.90-405
Nov08 V10---$90.00-7.30--
Dec08$149.00$149.00$129.80$137.00-10.901,18411,468
Dec08 V09---$137.00-10.90--
Dec08 V10---$90.70-7.30-4,976
Dec08 V11---$85.50-6.80-5
Dec08 V12---$80.60-6.40--
Dec08 V13---$76.90-6.10-480
Dec08 V14---$73.00-5.80-260
Dec08 V15---$69.50-5.50--
Dec08 V16---$64.60-5.10--
Dec08 V17---$59.70-4.70--
Dec08 V18---$54.80-4.30--
Dec08 V19---$49.90-3.90--
Dec08 V20---$45.00-3.50--
Jan09---$137.80-10.90--
Feb09---$138.50-10.90--
Mar09---$139.30-10.90-640
Apr09---$140.00-10.90--
May09---$140.80-10.90--
Jun09---$141.50-10.90--
Jul09---$142.30-10.90--
Aug09---$143.00-10.90--
Sep09---$143.80-10.90--
Oct09---$144.50-10.90--
Nov09---$145.30-10.90--
Dec09$146.00$146.00$146.00$146.00-10.907304,629
Jan10---$146.30-10.90--
Feb10---$146.60-10.90--
Mar10---$106.90-8.80--
Apr10---$107.10-8.80--
May10---$107.30-8.80--
Jun10---$107.50-8.90--
Jul10---$107.70-8.90-100
Aug10---$107.90-8.90--
Sep10---$108.20-8.90--
Oct10---$108.40-8.90--
Nov10---$108.60-8.90--
Dec10---$108.80-9.00-5,816
Jan11---$109.00-9.00--
Feb11---$109.30-9.00--
Mar11---$109.50-9.00--
Apr11---$109.70-9.00--
May11---$109.90-9.10--
Jun11---$110.10-9.10--
Jul11---$110.40-9.10--
Dec11---$110.60-9.10-400
Dec12---$98.20-8.10--
Dec13---$99.40-8.20-800
Dec14---$100.60-8.30--
ccfeMap1 ccfeMap2 ecxMap