|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Mon February 16, 2009 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar09 |
090213 |
970.00 |
981.50 |
955.00 |
955.50 |
-13.00 |
81,827 |
87,455 |
-7,926 |
| May09 |
090213 |
971.50 |
983.50 |
956.50 |
957.75 |
-13.75 |
42,077 |
109,820 |
+6,889 |
| Jul09 |
090213 |
976.25 |
986.50 |
961.25 |
962.00 |
-14.00 |
17,167 |
47,894 |
+64 |
| Aug09 |
090213 |
974.00 |
974.00 |
950.00 |
950.00 |
-14.00 |
417 |
2,982 |
+94 |
| Sep09 |
090213 |
935.50 |
935.50 |
911.50 |
913.50 |
-13.50 |
1,225 |
4,735 |
+640 |
| Nov09 |
090213 |
901.00 |
912.00 |
891.25 |
892.50 |
-8.00 |
10,624 |
60,155 |
+1,277 |
| Jan10 |
090213 |
910.00 |
919.00 |
900.00 |
901.50 |
-7.75 |
86 |
1,627 |
+43 |
| Total Volume and Open Interest |
153,758 |
323,816 |
+1,433 |
| Soybean Meal(CBOT) |
| Mar09 |
090213 |
304.70 |
308.10 |
297.50 |
297.70 |
-7.00 |
24,947 |
44,576 |
-2,811 |
| May09 |
090213 |
302.40 |
305.00 |
294.50 |
295.00 |
-6.60 |
15,137 |
36,447 |
+1,653 |
| Jul09 |
090213 |
301.60 |
303.80 |
293.60 |
293.80 |
-6.90 |
6,449 |
18,355 |
+1,151 |
| Aug09 |
090213 |
296.30 |
296.70 |
284.00 |
288.80 |
-7.10 |
1,711 |
4,785 |
+136 |
| Sep09 |
090213 |
282.70 |
284.80 |
275.80 |
276.80 |
-7.20 |
1,847 |
5,559 |
+512 |
| Oct09 |
090213 |
268.80 |
269.50 |
264.30 |
264.30 |
-4.40 |
1,139 |
3,370 |
+292 |
| Dec09 |
090213 |
267.70 |
268.30 |
261.80 |
261.80 |
-4.40 |
2,123 |
13,393 |
+45 |
| Jan10 |
090213 |
262.80 |
267.20 |
262.80 |
262.80 |
-4.40 |
34 |
415 |
+27 |
| Total Volume and Open Interest |
53,408 |
127,480 |
+1,010 |
| Soybean Oil(CBOT) |
| Mar09 |
090213 |
32.87 |
33.29 |
32.54 |
33.00 |
+0.17 |
34,268 |
61,078 |
-3,509 |
| May09 |
090213 |
33.19 |
33.59 |
32.87 |
33.34 |
+0.19 |
17,554 |
70,248 |
+3,935 |
| Jul09 |
090213 |
33.66 |
33.96 |
33.23 |
33.69 |
+0.18 |
8,159 |
32,041 |
-1,855 |
| Aug09 |
090213 |
33.84 |
33.92 |
33.47 |
33.85 |
+0.17 |
110 |
5,358 |
+27 |
| Sep09 |
090213 |
33.94 |
34.10 |
33.56 |
34.01 |
+0.17 |
633 |
5,520 |
+175 |
| Oct09 |
090213 |
34.25 |
34.29 |
33.75 |
34.18 |
+0.17 |
842 |
3,779 |
+119 |
| Dec09 |
090213 |
34.51 |
34.73 |
34.09 |
34.53 |
+0.17 |
1,937 |
19,532 |
+182 |
| Jan10 |
090213 |
34.80 |
34.80 |
34.66 |
34.80 |
+0.14 |
17 |
633 |
+9 |
| Total Volume and Open Interest |
63,754 |
205,178 |
-736 |
| Canola(WCE) |
| Mar09 |
090213 |
428.5 |
431.9 |
422.0 |
423.0 |
-5.0 |
8,467 |
30,857 |
-185 |
| May09 |
090213 |
436.5 |
437.1 |
430.2 |
431.2 |
-4.8 |
5,109 |
51,960 |
+360 |
| Jul09 |
090213 |
443.3 |
443.3 |
437.6 |
438.5 |
-4.8 |
813 |
11,282 |
+68 |
| Nov09 |
090213 |
446.6 |
450.1 |
445.0 |
445.9 |
-3.7 |
373 |
13,854 |
+222 |
| Jan10 |
090213 |
454.6 |
454.6 |
454.6 |
454.6 |
-3.7 |
0 |
326 |
+0 |
| Total Volume and Open Interest |
14,786 |
108,328 |
+479 |
| Corn(CBOT) |
| Mar09 |
090213 |
367.25 |
371.00 |
363.00 |
363.25 |
-3.00 |
153,366 |
194,727 |
-20,131 |
| May09 |
090213 |
377.00 |
380.50 |
372.50 |
373.25 |
-2.75 |
79,478 |
217,265 |
+18,225 |
| Jul09 |
090213 |
386.50 |
390.25 |
382.75 |
383.25 |
-2.25 |
31,056 |
142,117 |
+1,530 |
| Sep09 |
090213 |
396.00 |
399.75 |
393.00 |
393.25 |
-2.75 |
5,816 |
38,693 |
+837 |
| Dec09 |
090213 |
408.50 |
412.50 |
405.00 |
405.50 |
-2.25 |
20,626 |
163,963 |
+1,698 |
| Mar10 |
090213 |
422.25 |
425.00 |
418.00 |
418.50 |
-2.50 |
1,101 |
14,654 |
+74 |
| Total Volume and Open Interest |
292,088 |
810,712 |
+2,321 |
| Wheat(CBOT) |
| Mar09 |
090213 |
539.25 |
545.50 |
534.50 |
535.50 |
-3.25 |
38,748 |
71,621 |
-8,383 |
| May09 |
090213 |
552.00 |
557.75 |
547.00 |
548.25 |
-3.25 |
22,853 |
93,284 |
+8,650 |
| Jul09 |
090213 |
563.25 |
570.00 |
560.00 |
560.75 |
-3.00 |
8,241 |
78,867 |
+1,249 |
| Sep09 |
090213 |
593.25 |
594.50 |
585.00 |
585.00 |
-3.75 |
1,287 |
20,713 |
+407 |
| Dec09 |
090213 |
609.75 |
615.75 |
605.50 |
606.25 |
-3.50 |
2,051 |
34,217 |
+442 |
| Total Volume and Open Interest |
73,405 |
308,365 |
+2,468 |
| Wheat(KCBT) |
| Mar09 |
090213 |
575.00 |
580.00 |
572.00 |
574.50 |
-0.50 |
7,550 |
20,003 |
-682 |
| May09 |
090213 |
584.75 |
588.75 |
581.25 |
583.75 |
-1.00 |
4,321 |
21,933 |
+2,380 |
| Jul09 |
090213 |
595.50 |
596.25 |
589.25 |
591.75 |
-2.50 |
2,017 |
21,881 |
+151 |
| Sep09 |
090213 |
604.00 |
606.25 |
600.00 |
602.25 |
-2.75 |
162 |
4,190 |
+39 |
| Dec09 |
090213 |
621.00 |
623.75 |
616.00 |
618.50 |
-3.00 |
614 |
13,274 |
+270 |
| Total Volume and Open Interest |
14,878 |
83,197 |
+2,267 |
| Wheat(MGE) |
| Mar09 |
090213 |
640.25 |
643.75 |
635.00 |
636.00 |
-3.50 |
1,222 |
4,219 |
-31 |
| May09 |
090213 |
628.00 |
633.25 |
624.00 |
624.75 |
-3.50 |
1,163 |
9,132 |
+146 |
| Jul09 |
090213 |
623.00 |
628.00 |
620.00 |
622.00 |
-1.50 |
460 |
5,438 |
+163 |
| Sep09 |
090213 |
628.25 |
631.00 |
623.50 |
623.50 |
-3.00 |
84 |
3,936 |
-47 |
| Dec09 |
090213 |
640.00 |
642.25 |
635.00 |
636.00 |
-3.00 |
100 |
2,695 |
-13 |
| Total Volume and Open Interest |
3,034 |
25,676 |
+217 |
| Oats(CBOT) |
| Mar09 |
090213 |
191.50 |
193.25 |
182.75 |
184.50 |
-6.00 |
703 |
3,904 |
-138 |
| May09 |
090213 |
199.00 |
199.25 |
191.75 |
193.50 |
-5.00 |
680 |
6,738 |
+382 |
| Jul09 |
090213 |
208.00 |
210.00 |
202.25 |
202.50 |
-5.00 |
178 |
3,338 |
-22 |
| Sep09 |
090213 |
212.50 |
217.00 |
212.00 |
212.00 |
-5.00 |
11 |
17 |
+11 |
| Total Volume and Open Interest |
1,617 |
17,864 |
+239 |
| Rough Rice(CBOT) |
| Mar09 |
090213 |
12.64 |
12.68 |
12.34 |
12.51 |
-0.09 |
447 |
3,112 |
+140 |
| May09 |
090213 |
12.81 |
12.81 |
12.52 |
12.69 |
-0.06 |
94 |
2,231 |
+2 |
| Jul09 |
090213 |
12.92 |
12.92 |
12.74 |
12.87 |
-0.05 |
3 |
329 |
+0 |
| Sep09 |
090213 |
12.79 |
12.79 |
12.57 |
12.71 |
-0.07 |
276 |
778 |
+225 |
| Total Volume and Open Interest |
846 |
7,297 |
+367 |
| Live Cattle(CME) |
| Feb09 |
090213 |
84.450 |
84.680 |
84.000 |
84.050 |
-0.300 |
3,990 |
13,897 |
-1,383 |
| Apr09 |
090213 |
87.635 |
87.950 |
86.900 |
87.000 |
-0.500 |
14,538 |
96,221 |
+1,484 |
| Jun09 |
090213 |
85.400 |
85.535 |
84.750 |
84.800 |
-0.430 |
5,727 |
49,212 |
-125 |
| Aug09 |
090213 |
86.000 |
86.300 |
85.300 |
85.400 |
-0.750 |
3,102 |
24,845 |
+8 |
| Oct09 |
090213 |
89.550 |
89.700 |
88.700 |
88.700 |
-1.030 |
677 |
9,919 |
+220 |
| Dec09 |
090213 |
91.500 |
91.580 |
90.800 |
90.830 |
-0.820 |
433 |
5,935 |
+143 |
| Total Volume and Open Interest |
28,544 |
201,864 |
+398 |
| Feeder Cattle(CME) |
| Mar09 |
090213 |
95.400 |
95.650 |
94.100 |
94.480 |
-0.670 |
2,723 |
8,248 |
-649 |
| Apr09 |
090213 |
96.350 |
96.700 |
95.250 |
95.480 |
-0.670 |
2,792 |
6,765 |
+767 |
| May09 |
090213 |
97.800 |
98.250 |
96.800 |
97.150 |
-0.650 |
535 |
3,690 |
+121 |
| Aug09 |
090213 |
100.000 |
100.250 |
99.050 |
99.450 |
-0.550 |
298 |
2,427 |
+63 |
| Sep09 |
090213 |
100.000 |
100.000 |
99.500 |
100.000 |
-0.400 |
46 |
414 |
+21 |
| Oct09 |
090213 |
100.300 |
100.300 |
99.100 |
99.800 |
-0.600 |
8 |
192 |
+4 |
| Nov09 |
090213 |
99.700 |
99.700 |
99.500 |
99.700 |
unch |
3 |
39 |
+2 |
| Total Volume and Open Interest |
6,405 |
21,777 |
+329 |
| Lean Hogs(CME) |
| Apr09 |
090213 |
63.750 |
64.000 |
63.350 |
63.750 |
-0.050 |
13,072 |
59,878 |
-385 |
| May09 |
090213 |
74.900 |
75.100 |
74.450 |
74.900 |
-0.250 |
323 |
2,260 |
+238 |
| Jun09 |
090213 |
76.600 |
77.035 |
76.400 |
76.950 |
+0.150 |
6,199 |
34,390 |
-1,523 |
| Jul09 |
090213 |
77.700 |
78.150 |
77.450 |
78.100 |
+0.100 |
1,640 |
7,839 |
+64 |
| Aug09 |
090213 |
76.635 |
76.830 |
76.100 |
76.450 |
+0.200 |
586 |
6,865 |
+81 |
| Oct09 |
090213 |
68.900 |
69.200 |
68.750 |
68.850 |
-0.230 |
423 |
4,620 |
+148 |
| Dec09 |
090213 |
67.250 |
67.400 |
66.750 |
66.900 |
-0.100 |
149 |
1,748 |
+30 |
| Feb10 |
090213 |
70.500 |
70.500 |
69.900 |
69.900 |
-0.600 |
57 |
189 |
+47 |
| Total Volume and Open Interest |
24,195 |
125,909 |
-1,519 |
| Pork Bellies(CME) |
| Feb09 |
090213 |
77.800 |
79.000 |
77.800 |
77.800 |
unch |
2 |
9 |
+0 |
| Mar09 |
090213 |
80.000 |
80.400 |
78.700 |
79.050 |
-0.925 |
125 |
401 |
-42 |
| May09 |
090213 |
81.250 |
81.600 |
80.700 |
81.500 |
-0.600 |
122 |
581 |
+62 |
| Jul09 |
090213 |
80.250 |
80.250 |
79.050 |
79.050 |
-0.985 |
7 |
211 |
+11 |
| Aug09 |
090213 |
78.000 |
78.000 |
76.700 |
76.700 |
-0.500 |
1 |
56 |
+0 |
| Total Volume and Open Interest |
257 |
1,258 |
+31 |
| Class III Milk(CME) |
| Feb09 |
090213 |
9.30 |
9.33 |
9.27 |
9.27 |
-0.06 |
85 |
5,080 |
-8 |
| Mar09 |
090213 |
10.50 |
10.59 |
10.44 |
10.44 |
unch |
132 |
4,959 |
+46 |
| Apr09 |
090213 |
10.66 |
10.80 |
10.63 |
10.65 |
-0.01 |
149 |
4,141 |
+36 |
| May09 |
090213 |
11.25 |
11.38 |
11.21 |
11.25 |
+0.04 |
106 |
3,905 |
-17 |
| Jun09 |
090213 |
11.89 |
12.01 |
11.84 |
11.85 |
+0.01 |
102 |
3,334 |
+24 |
| Total Volume and Open Interest |
785 |
36,918 |
+67 |
| Cocoa(ICE) |
| Mar09 |
090213 |
2666 |
2778 |
2666 |
2752 |
+108 |
5,066 |
881 |
-4,892 |
| May09 |
090213 |
2659 |
2692 |
2651 |
2672 |
+23 |
11,642 |
59,172 |
+1,587 |
| Jul09 |
090213 |
2685 |
2685 |
2654 |
2669 |
+21 |
1,162 |
22,829 |
+680 |
| Sep09 |
090213 |
2670 |
2670 |
2645 |
2656 |
+15 |
371 |
10,230 |
+185 |
| Dec09 |
090213 |
2647 |
2653 |
2634 |
2642 |
+14 |
197 |
12,376 |
+46 |
| Mar10 |
090213 |
2655 |
2655 |
2632 |
2632 |
+8 |
99 |
7,088 |
+22 |
| May10 |
090213 |
2632 |
2632 |
2632 |
2632 |
+10 |
6 |
1,877 |
-1 |
| Total Volume and Open Interest |
18,555 |
114,832 |
-2,364 |
| Coffee "C"(ICE) |
| Mar09 |
090213 |
112.75 |
113.55 |
111.15 |
112.35 |
+0.20 |
22,167 |
22,079 |
-7,782 |
| May09 |
090213 |
115.50 |
115.90 |
113.80 |
115.00 |
+0.55 |
20,278 |
62,676 |
+1,366 |
| Jul09 |
090213 |
117.45 |
118.10 |
116.10 |
117.30 |
+0.60 |
4,411 |
18,119 |
+351 |
| Sep09 |
090213 |
119.40 |
119.85 |
118.35 |
119.50 |
+0.65 |
2,690 |
8,679 |
+433 |
| Dec09 |
090213 |
122.25 |
122.65 |
121.25 |
122.40 |
+0.70 |
499 |
9,533 |
-64 |
| Mar10 |
090213 |
125.20 |
125.20 |
124.50 |
125.05 |
+0.80 |
25 |
6,394 |
+3 |
| Total Volume and Open Interest |
50,107 |
129,187 |
-5,691 |
| Orange Juice(ICE) |
| Mar09 |
090213 |
68.50 |
69.05 |
67.55 |
68.00 |
-0.70 |
1,114 |
14,700 |
-209 |
| May09 |
090213 |
71.95 |
72.90 |
71.25 |
71.75 |
-0.70 |
635 |
9,940 |
+427 |
| Jul09 |
090213 |
75.30 |
75.50 |
75.15 |
75.50 |
-0.65 |
13 |
1,643 |
-1 |
| Sep09 |
090213 |
79.45 |
79.45 |
79.00 |
79.15 |
-0.70 |
4 |
2,331 |
+3 |
| Nov09 |
090213 |
83.05 |
83.05 |
82.60 |
82.60 |
-0.70 |
20 |
223 |
+20 |
| Jan10 |
090213 |
84.60 |
84.60 |
84.60 |
84.60 |
-0.70 |
0 |
87 |
+0 |
| Total Volume and Open Interest |
1,786 |
29,153 |
+240 |
| Sugar #11(ICE) |
| Mar09 |
090213 |
13.16 |
13.30 |
13.09 |
13.26 |
+0.13 |
78,337 |
118,422 |
-5,304 |
| May09 |
090213 |
13.34 |
13.59 |
13.34 |
13.57 |
+0.08 |
61,175 |
214,110 |
+18,061 |
| Jul09 |
090213 |
13.57 |
13.69 |
13.57 |
13.67 |
+0.06 |
10,957 |
129,911 |
+1,494 |
| Oct09 |
090213 |
13.95 |
14.01 |
13.91 |
14.01 |
+0.02 |
4,432 |
85,835 |
-419 |
| Mar10 |
090213 |
14.48 |
14.52 |
14.43 |
14.52 |
+0.02 |
3,178 |
53,597 |
+350 |
| Total Volume and Open Interest |
162,048 |
675,531 |
+15,414 |
| London Cocoa(LCE) |
| Mar09 |
090216 |
1928 |
1955 |
1927 |
1947 |
+19 |
1,400 |
38,330 |
+194 |
| May09 |
090216 |
1904 |
1929 |
1900 |
1925 |
+20 |
2,975 |
66,620 |
+813 |
| Jul09 |
090216 |
1896 |
1919 |
1896 |
1917 |
+19 |
1,110 |
39,230 |
+201 |
| Sep09 |
090216 |
1899 |
1909 |
1899 |
1907 |
+17 |
105 |
16,091 |
+48 |
| Dec09 |
090216 |
1887 |
1887 |
1877 |
1882 |
+13 |
21 |
17,879 |
+2 |
| Mar10 |
090216 |
1859 |
1859 |
1859 |
1859 |
+14 |
178 |
7,927 |
+120 |
| May10 |
090216 |
1865 |
1865 |
1865 |
1865 |
+14 |
3 |
166 |
+0 |
| Total Volume and Open Interest |
5,792 |
186,465 |
+1,378 |
| London Sugar(LCE) |
| May09 |
090216 |
393.90 |
396.00 |
392.80 |
395.70 |
+3.60 |
1,934 |
30,510 |
+728 |
| Aug09 |
090216 |
388.50 |
390.30 |
388.50 |
390.00 |
+2.30 |
498 |
13,343 |
-42 |
| Oct09 |
090216 |
387.20 |
387.30 |
387.00 |
387.00 |
+1.40 |
474 |
6,617 |
+94 |
| Dec09 |
090216 |
388.50 |
388.50 |
388.50 |
388.50 |
+0.80 |
5 |
1,489 |
+0 |
| Mar10 |
090216 |
390.50 |
390.50 |
390.50 |
390.50 |
+1.20 |
17 |
1,016 |
+6 |
| Total Volume and Open Interest |
3,236 |
53,558 |
-2,523 |
| Cotton(ICE) |
| Mar09 |
090213 |
45.08 |
45.40 |
44.00 |
44.03 |
-1.00 |
13,620 |
14,017 |
-8,181 |
| May09 |
090213 |
46.50 |
46.59 |
45.06 |
45.22 |
-1.25 |
14,739 |
53,286 |
+4,655 |
| Jul09 |
090213 |
48.00 |
48.05 |
46.60 |
46.76 |
-1.20 |
2,718 |
24,067 |
+603 |
| Oct09 |
090213 |
50.50 |
50.50 |
49.57 |
49.57 |
-1.18 |
20 |
339 |
+18 |
| Dec09 |
090213 |
52.36 |
52.58 |
51.10 |
51.31 |
-1.22 |
2,092 |
20,643 |
+693 |
| Mar10 |
090213 |
56.84 |
56.87 |
55.38 |
55.38 |
-1.44 |
217 |
1,903 |
+185 |
| Total Volume and Open Interest |
33,412 |
116,830 |
-2,027 |
| Lumber(CME) |
| Mar09 |
090213 |
155.0 |
156.6 |
152.3 |
155.0 |
+2.7 |
760 |
3,068 |
-256 |
| May09 |
090213 |
168.5 |
169.9 |
166.3 |
169.8 |
+1.8 |
615 |
3,584 |
+97 |
| Jul09 |
090213 |
181.9 |
183.9 |
177.7 |
182.1 |
+0.1 |
112 |
773 |
+35 |
| Sep09 |
090213 |
186.1 |
189.1 |
184.4 |
187.4 |
+0.1 |
27 |
243 |
+4 |
| Total Volume and Open Interest |
1,514 |
7,732 |
-121 |
| Crude Oil(NYM) |
| Mar09 |
090213 |
34.36 |
38.25 |
33.81 |
37.51 |
+3.53 |
326,176 |
154,732 |
-15,254 |
| Apr09 |
090213 |
42.40 |
42.89 |
41.34 |
41.97 |
-0.20 |
247,210 |
295,589 |
+35,677 |
| May09 |
090213 |
45.94 |
46.45 |
44.37 |
44.94 |
-0.98 |
84,913 |
128,535 |
+12,191 |
| Jun09 |
090213 |
47.80 |
48.17 |
46.09 |
46.67 |
-1.14 |
47,393 |
130,933 |
+2,248 |
| Jul09 |
090213 |
49.22 |
49.38 |
47.57 |
48.14 |
-1.20 |
18,053 |
61,011 |
+3,569 |
| Aug09 |
090213 |
50.00 |
50.23 |
49.00 |
49.28 |
-1.25 |
9,040 |
26,397 |
+98 |
| Sep09 |
090213 |
51.60 |
51.62 |
49.91 |
50.17 |
-1.28 |
6,194 |
23,057 |
-544 |
| Oct09 |
090213 |
51.27 |
52.15 |
50.57 |
50.96 |
-1.30 |
6,551 |
22,469 |
+29 |
| Nov09 |
090213 |
53.05 |
53.05 |
51.36 |
51.74 |
-1.33 |
4,196 |
19,524 |
+244 |
| Dec09 |
090213 |
53.80 |
54.00 |
51.96 |
52.52 |
-1.35 |
20,211 |
94,247 |
+426 |
| Jan10 |
090213 |
54.22 |
54.22 |
52.78 |
53.23 |
-1.35 |
1,869 |
20,493 |
-110 |
| Feb10 |
090213 |
54.50 |
54.97 |
53.55 |
53.93 |
-1.35 |
1,098 |
9,999 |
+131 |
| Mar10 |
090213 |
55.66 |
55.66 |
54.26 |
54.61 |
-1.34 |
432 |
13,865 |
+29 |
| Apr10 |
090213 |
55.26 |
55.26 |
55.26 |
55.26 |
-1.33 |
278 |
4,105 |
+622 |
| May10 |
090213 |
55.85 |
55.85 |
55.85 |
55.85 |
-1.33 |
161 |
4,105 |
+185 |
| Jun10 |
090213 |
56.93 |
56.96 |
56.22 |
56.42 |
-1.33 |
1,455 |
21,148 |
+912 |
| Total Volume and Open Interest |
784,286 |
1,281,289 |
+39,227 |
| e-miNY Crude Oil(NYM) |
| Feb09 |
090116 |
35.400 |
36.800 |
34.175 |
36.500 |
+1.100 |
16,545 |
7,512 |
+74 |
| Mar09 |
090213 |
34.450 |
38.250 |
33.800 |
37.500 |
+3.525 |
15,583 |
8,334 |
-1,050 |
| Apr09 |
090213 |
42.425 |
42.850 |
41.375 |
41.975 |
-0.200 |
2,773 |
3,010 |
+498 |
| May09 |
090213 |
46.000 |
46.200 |
44.350 |
44.950 |
-0.975 |
121 |
510 |
+44 |
| Jun09 |
090213 |
48.000 |
48.000 |
46.525 |
46.675 |
-1.125 |
98 |
224 |
+40 |
| Jul09 |
090213 |
48.625 |
48.625 |
48.150 |
48.150 |
-1.200 |
0 |
14 |
+0 |
| Aug09 |
090213 |
49.500 |
49.500 |
49.000 |
49.275 |
-1.250 |
0 |
6 |
+0 |
| Sep09 |
090213 |
50.175 |
50.175 |
50.175 |
50.175 |
-1.275 |
0 |
1 |
+0 |
| Oct09 |
090213 |
50.950 |
50.950 |
50.950 |
50.950 |
-1.300 |
0 |
2 |
+0 |
| Nov09 |
090213 |
51.750 |
51.750 |
51.750 |
51.750 |
-1.325 |
|
|
|
| Total Volume and Open Interest |
18,575 |
12,179 |
-468 |
| Heating Oil(NYM) |
| Mar09 |
090213 |
133.30 |
133.40 |
128.80 |
130.00 |
-2.18 |
33,333 |
38,065 |
-5,523 |
| Apr09 |
090213 |
133.20 |
133.20 |
128.66 |
129.80 |
-2.38 |
19,811 |
47,879 |
+1,833 |
| May09 |
090213 |
134.47 |
134.47 |
130.50 |
131.25 |
-2.63 |
15,020 |
32,360 |
+541 |
| Jun09 |
090213 |
135.98 |
136.15 |
132.36 |
133.60 |
-2.78 |
8,863 |
31,200 |
+646 |
| Jul09 |
090213 |
138.37 |
139.09 |
135.50 |
136.35 |
-2.88 |
3,384 |
13,614 |
+621 |
| Aug09 |
090213 |
140.13 |
141.75 |
138.90 |
139.30 |
-2.93 |
2,061 |
9,103 |
+399 |
| Sep09 |
090213 |
143.25 |
145.10 |
141.10 |
142.40 |
-2.88 |
2,284 |
9,534 |
+32 |
| Oct09 |
090213 |
146.20 |
147.95 |
143.66 |
145.15 |
-2.83 |
1,123 |
6,745 |
-69 |
| Nov09 |
090213 |
150.00 |
150.00 |
146.70 |
147.75 |
-2.88 |
2,031 |
6,920 |
+772 |
| Dec09 |
090213 |
151.99 |
153.63 |
149.99 |
150.70 |
-2.93 |
2,015 |
15,134 |
-311 |
| Jan10 |
090213 |
155.51 |
155.68 |
152.88 |
153.50 |
-2.88 |
250 |
5,191 |
+58 |
| Feb10 |
090213 |
156.00 |
157.75 |
155.35 |
155.35 |
-2.88 |
123 |
3,921 |
+48 |
| Total Volume and Open Interest |
93,551 |
249,949 |
-606 |
| Gasoline(NYMEX) |
| Mar09 |
090213 |
126.20 |
126.25 |
114.03 |
120.63 |
-5.20 |
37,502 |
35,576 |
-4,370 |
| Apr09 |
090213 |
134.50 |
134.90 |
123.65 |
130.03 |
-4.40 |
27,615 |
54,174 |
+2,062 |
| May09 |
090213 |
134.56 |
134.89 |
124.72 |
130.53 |
-4.05 |
15,803 |
26,377 |
+1,504 |
| Jun09 |
090213 |
134.00 |
134.15 |
125.78 |
130.73 |
-4.05 |
7,754 |
19,553 |
-182 |
| Jul09 |
090213 |
134.12 |
134.31 |
126.68 |
130.68 |
-4.10 |
4,634 |
11,471 |
-485 |
| Aug09 |
090213 |
133.00 |
133.96 |
129.29 |
130.53 |
-4.10 |
2,774 |
8,322 |
+160 |
| Sep09 |
090213 |
132.15 |
133.58 |
129.84 |
130.38 |
-3.75 |
2,349 |
7,732 |
+364 |
| Oct09 |
090213 |
123.75 |
123.75 |
121.00 |
121.28 |
-3.25 |
1,921 |
6,690 |
+49 |
| Nov09 |
090213 |
124.30 |
124.30 |
122.03 |
122.03 |
-3.00 |
750 |
1,739 |
-131 |
| Dec09 |
090213 |
125.45 |
125.80 |
123.53 |
123.53 |
-2.90 |
647 |
7,270 |
+112 |
| Total Volume and Open Interest |
102,301 |
188,393 |
-708 |
| e-miNY RBOB Gasoline(NYM) |
| Mar09 |
090213 |
120.63 |
120.63 |
120.63 |
120.63 |
-5.20 |
0 |
2 |
+0 |
| Apr09 |
090213 |
130.03 |
130.03 |
130.03 |
130.03 |
-4.40 |
|
|
|
| May09 |
090213 |
130.53 |
130.53 |
130.53 |
130.53 |
-4.05 |
|
|
|
| Jun09 |
090213 |
130.73 |
130.73 |
130.73 |
130.73 |
-4.05 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Mar09 |
090213 |
4.507 |
4.530 |
4.390 |
4.452 |
-0.033 |
92,161 |
81,168 |
-3,261 |
| Apr09 |
090213 |
4.539 |
4.540 |
4.402 |
4.459 |
-0.045 |
62,510 |
120,378 |
+13,188 |
| May09 |
090213 |
4.625 |
4.630 |
4.495 |
4.550 |
-0.049 |
23,867 |
73,920 |
+2,902 |
| Jun09 |
090213 |
4.740 |
4.770 |
4.640 |
4.685 |
-0.052 |
13,261 |
43,807 |
+7,879 |
| Jul09 |
090213 |
4.854 |
4.865 |
4.779 |
4.824 |
-0.053 |
3,722 |
35,705 |
+499 |
| Aug09 |
090213 |
4.992 |
4.992 |
4.868 |
4.914 |
-0.055 |
2,178 |
24,373 |
+217 |
| Sep09 |
090213 |
5.007 |
5.029 |
4.900 |
4.952 |
-0.055 |
1,798 |
20,580 |
+131 |
| Oct09 |
090213 |
5.140 |
5.140 |
5.000 |
5.052 |
-0.057 |
5,121 |
38,528 |
+331 |
| Nov09 |
090213 |
5.690 |
5.690 |
5.563 |
5.599 |
-0.060 |
799 |
18,320 |
+93 |
| Dec09 |
090213 |
6.260 |
6.260 |
6.130 |
6.169 |
-0.065 |
1,305 |
31,542 |
+1 |
| Jan10 |
090213 |
6.518 |
6.520 |
6.387 |
6.427 |
-0.067 |
1,896 |
24,195 |
+66 |
| Feb10 |
090213 |
6.500 |
6.530 |
6.399 |
6.437 |
-0.067 |
298 |
9,881 |
-16 |
| Mar10 |
090213 |
6.312 |
6.320 |
6.277 |
6.312 |
-0.067 |
1,168 |
22,623 |
+153 |
| Apr10 |
090213 |
6.035 |
6.035 |
5.969 |
5.997 |
-0.072 |
815 |
19,645 |
+363 |
| May10 |
090213 |
6.020 |
6.036 |
5.990 |
6.017 |
-0.072 |
90 |
10,485 |
+28 |
| Jun10 |
090213 |
6.162 |
6.162 |
6.095 |
6.107 |
-0.072 |
82 |
6,386 |
+37 |
| Total Volume and Open Interest |
212,114 |
726,095 |
+23,161 |
| Brent Crude Oil(ICE) |
| Apr09 |
090216 |
44.30 |
45.50 |
43.15 |
43.28 |
-1.53 |
125,790 |
167,748 |
-6,832 |
| May09 |
090216 |
45.78 |
46.87 |
44.54 |
44.66 |
-1.60 |
67,195 |
132,140 |
+2,308 |
| Jun09 |
090216 |
47.46 |
48.12 |
45.92 |
45.94 |
-1.56 |
31,828 |
53,582 |
-1,996 |
| Jul09 |
090216 |
48.46 |
48.90 |
46.93 |
46.93 |
-1.55 |
6,446 |
22,191 |
+379 |
| Aug09 |
090216 |
49.20 |
49.76 |
47.81 |
47.81 |
-1.56 |
3,964 |
16,705 |
-42 |
| Sep09 |
090216 |
50.29 |
50.58 |
48.62 |
48.62 |
-1.59 |
3,148 |
15,521 |
+335 |
| Oct09 |
090216 |
51.02 |
51.30 |
49.32 |
49.32 |
-1.62 |
2,750 |
12,075 |
-296 |
| Nov09 |
090216 |
51.74 |
52.02 |
49.99 |
50.02 |
-1.64 |
2,528 |
13,220 |
-74 |
| Dec09 |
090216 |
52.00 |
52.72 |
50.63 |
50.68 |
-1.68 |
16,006 |
64,074 |
+767 |
| Jan10 |
090216 |
51.37 |
51.37 |
51.37 |
51.37 |
-1.70 |
1,851 |
12,140 |
+102 |
| Feb10 |
090216 |
52.04 |
52.04 |
52.04 |
52.04 |
-1.70 |
932 |
6,736 |
+44 |
| Mar10 |
090216 |
52.71 |
52.71 |
52.71 |
52.71 |
-1.69 |
427 |
4,739 |
-163 |
| Apr10 |
090216 |
53.36 |
53.36 |
53.36 |
53.36 |
-1.69 |
104 |
2,505 |
+149 |
| May10 |
090216 |
53.98 |
53.98 |
53.98 |
53.98 |
-1.69 |
75 |
2,132 |
+4 |
| Total Volume and Open Interest |
269,286 |
633,057 |
-5,523 |
| Gas Oil(ICE) |
| Mar09 |
090216 |
414.00 |
414.00 |
397.00 |
398.25 |
-12.50 |
57,695 |
80,667 |
-2,334 |
| Apr09 |
090216 |
416.50 |
421.50 |
404.00 |
405.75 |
-12.75 |
39,863 |
69,421 |
+2,735 |
| May09 |
090216 |
427.25 |
429.50 |
413.00 |
415.25 |
-12.75 |
10,192 |
36,352 |
-457 |
| Jun09 |
090216 |
433.75 |
439.75 |
423.50 |
425.00 |
-12.75 |
7,153 |
40,087 |
-559 |
| Jul09 |
090216 |
445.25 |
448.25 |
435.25 |
435.25 |
-12.50 |
1,670 |
18,210 |
+57 |
| Aug09 |
090216 |
455.00 |
458.25 |
445.50 |
445.50 |
-12.25 |
927 |
20,324 |
+5 |
| Sep09 |
090216 |
464.75 |
468.25 |
455.25 |
455.25 |
-12.50 |
1,263 |
18,831 |
-291 |
| Oct09 |
090216 |
477.00 |
477.00 |
463.75 |
463.75 |
-13.00 |
1,012 |
11,878 |
-112 |
| Nov09 |
090216 |
479.25 |
479.25 |
470.00 |
470.00 |
-13.25 |
606 |
10,001 |
+64 |
| Dec09 |
090216 |
485.25 |
486.75 |
475.50 |
475.50 |
-13.75 |
3,646 |
46,323 |
-253 |
| Total Volume and Open Interest |
126,614 |
433,943 |
-1,005 |
| Ethanol(CBOT) |
| Feb09 |
090204 |
1.550 |
1.555 |
1.550 |
1.550 |
+0.020 |
18 |
133 |
-15 |
| Mar09 |
090213 |
1.594 |
1.609 |
1.583 |
1.595 |
+0.002 |
15 |
292 |
-12 |
| Apr09 |
090213 |
1.583 |
1.600 |
1.581 |
1.588 |
-0.004 |
10 |
531 |
+4 |
| May09 |
090213 |
1.604 |
1.610 |
1.604 |
1.604 |
+0.001 |
2 |
253 |
+1 |
| Jun09 |
090213 |
1.620 |
1.620 |
1.610 |
1.615 |
+0.005 |
2 |
164 |
+0 |
| Jul09 |
090213 |
1.620 |
1.620 |
1.620 |
1.620 |
-0.002 |
17 |
205 |
+2 |
| Aug09 |
090213 |
1.620 |
1.635 |
1.620 |
1.635 |
+0.004 |
0 |
223 |
+0 |
| Sep09 |
090213 |
1.640 |
1.640 |
1.640 |
1.640 |
-0.003 |
0 |
249 |
+0 |
| Total Volume and Open Interest |
80 |
3,102 |
+10 |
| WTI Crude Oil(ICE |
| Mar09 |
090216 |
37.92 |
38.50 |
36.63 |
36.68 |
-0.83 |
61,385 |
35,042 |
-7,485 |
| Apr09 |
090216 |
41.79 |
42.67 |
40.96 |
41.09 |
-0.88 |
85,339 |
98,359 |
-2,478 |
| May09 |
090216 |
44.90 |
45.56 |
43.54 |
43.65 |
-1.29 |
37,589 |
50,599 |
-722 |
| Jun09 |
090216 |
46.45 |
46.98 |
45.25 |
45.25 |
-1.42 |
18,871 |
46,195 |
+1,192 |
| Jul09 |
090216 |
48.20 |
48.20 |
46.69 |
46.69 |
-1.45 |
4,219 |
17,355 |
+175 |
| Aug09 |
090216 |
49.36 |
49.36 |
47.86 |
47.86 |
-1.42 |
1,865 |
12,459 |
+110 |
| Sep09 |
090216 |
50.26 |
50.26 |
48.75 |
48.75 |
-1.42 |
2,514 |
18,921 |
+98 |
| Oct09 |
090216 |
51.04 |
51.04 |
49.52 |
49.52 |
-1.44 |
2,034 |
8,426 |
-17 |
| Nov09 |
090216 |
51.81 |
51.81 |
50.26 |
50.26 |
-1.48 |
1,332 |
11,262 |
-29 |
| Dec09 |
090216 |
52.45 |
52.99 |
50.99 |
50.99 |
-1.53 |
10,105 |
60,642 |
+1,130 |
| Jan10 |
090216 |
51.69 |
51.69 |
51.69 |
51.69 |
-1.54 |
502 |
5,949 |
-48 |
| Feb10 |
090216 |
52.37 |
52.37 |
52.37 |
52.37 |
-1.56 |
184 |
3,698 |
-10 |
| Mar10 |
090216 |
53.01 |
53.01 |
53.01 |
53.01 |
-1.60 |
138 |
2,242 |
+7 |
| Apr10 |
090216 |
53.64 |
53.64 |
53.64 |
53.64 |
-1.62 |
10 |
3,727 |
+0 |
| May10 |
090216 |
54.20 |
54.20 |
54.20 |
54.20 |
-1.65 |
10 |
1,403 |
+0 |
| Jun10 |
090216 |
54.77 |
54.77 |
54.77 |
54.77 |
-1.65 |
381 |
14,482 |
+44 |
| Total Volume and Open Interest |
229,677 |
504,089 |
-7,374 |
| US Dollar Index(ICE) |
| Mar09 |
090216 |
86.955 |
87.155 |
86.650 |
86.960 |
+0.635 |
4,209 |
21,044 |
-1,259 |
| Jun09 |
090216 |
87.430 |
87.520 |
87.345 |
87.520 |
+0.635 |
15 |
2,367 |
+12 |
| Sep09 |
090216 |
87.770 |
87.935 |
87.770 |
87.935 |
+0.635 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
4,224 |
23,413 |
-1,247 |
| Australian Dollar(CME) |
| Mar09 |
090213 |
65.40 |
66.30 |
65.10 |
65.68 |
+1.32 |
30,391 |
46,228 |
+1,501 |
| Jun09 |
090213 |
65.00 |
65.92 |
64.08 |
65.40 |
+1.32 |
32 |
519 |
+18 |
| Sep09 |
090213 |
65.16 |
65.16 |
63.84 |
65.16 |
+1.32 |
1 |
155 |
+0 |
| Total Volume and Open Interest |
30,424 |
46,937 |
+1,519 |
| British Pound(CME) |
| Mar09 |
090213 |
142.77 |
146.04 |
142.50 |
143.81 |
+1.91 |
85,795 |
79,777 |
-1,192 |
| Jun09 |
090213 |
143.08 |
145.91 |
141.89 |
143.82 |
+1.93 |
109 |
2,934 |
+35 |
| Sep09 |
090213 |
143.36 |
145.55 |
141.92 |
143.86 |
+1.94 |
2 |
6 |
-6 |
| Total Volume and Open Interest |
85,906 |
82,740 |
-1,163 |
| Canadian Dollar(CME) |
| Mar09 |
090213 |
80.45 |
81.44 |
80.22 |
80.47 |
+0.74 |
37,230 |
63,943 |
+68 |
| Jun09 |
090213 |
80.60 |
81.43 |
79.78 |
80.52 |
+0.74 |
205 |
3,373 |
+87 |
| Sep09 |
090213 |
81.26 |
81.37 |
79.86 |
80.61 |
+0.75 |
21 |
1,292 |
+0 |
| Dec09 |
090213 |
80.69 |
81.29 |
79.94 |
80.69 |
+0.75 |
32 |
740 |
-13 |
| Total Volume and Open Interest |
37,488 |
69,702 |
+142 |
| Japanese Yen(CME) |
| Mar09 |
090213 |
110.11 |
110.59 |
108.68 |
109.00 |
-1.59 |
87,975 |
102,882 |
-111 |
| Jun09 |
090213 |
110.64 |
110.84 |
108.95 |
109.24 |
-1.59 |
173 |
4,544 |
+30 |
| Sep09 |
090213 |
109.52 |
111.11 |
109.52 |
109.52 |
-1.59 |
0 |
44 |
+0 |
| Total Volume and Open Interest |
88,148 |
107,498 |
-81 |
| Swiss Franc(CME) |
| Mar09 |
090213 |
86.15 |
86.55 |
85.79 |
86.34 |
+0.61 |
35,550 |
33,127 |
+1,844 |
| Jun09 |
090213 |
86.14 |
86.67 |
85.93 |
86.54 |
+0.61 |
102 |
368 |
-2 |
| Sep09 |
090213 |
86.76 |
86.76 |
86.13 |
86.76 |
+0.63 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
35,652 |
33,505 |
+1,842 |
| EuroFX(CME) |
| Mar09 |
090213 |
128.88 |
129.38 |
128.16 |
128.74 |
+1.04 |
244,619 |
153,822 |
+4,676 |
| Jun09 |
090213 |
128.60 |
129.25 |
128.14 |
128.70 |
+1.05 |
1,522 |
2,380 |
+912 |
| Sep09 |
090213 |
128.92 |
128.94 |
127.66 |
128.72 |
+1.06 |
3 |
855 |
+0 |
| Total Volume and Open Interest |
246,144 |
157,084 |
+5,588 |
| Mexican Peso(CME) |
| Feb09 |
090213 |
693.8 |
693.8 |
685.5 |
693.8 |
+8.2 |
|
|
|
| Mar09 |
090213 |
686.0 |
694.5 |
684.8 |
688.2 |
+9.0 |
6,143 |
45,008 |
-323 |
| Total Volume and Open Interest |
6,154 |
45,606 |
-323 |
| 30-Year T-Bonds(CBOT) |
| Mar09 |
090213 |
128~090 |
128~235 |
125~265 |
126~090 |
-3~000 |
255,830 |
702,735 |
+8,558 |
| Jun09 |
090213 |
127~070 |
127~120 |
124~180 |
124~315 |
-3~000 |
5,405 |
24,045 |
+1,620 |
| Sep09 |
090213 |
123~225 |
126~225 |
123~225 |
123~225 |
-3~000 |
1 |
37 |
+0 |
| Total Volume and Open Interest |
261,236 |
726,854 |
+10,178 |
| 10-Year T-Notes(CBOT) |
| Mar09 |
090213 |
123~205 |
123~270 |
122~170 |
122~225 |
-1~145 |
654,431 |
1,022,182 |
-2,486 |
| Jun09 |
090213 |
121~150 |
121~215 |
120~210 |
120~240 |
-1~130 |
9,193 |
38,141 |
+2,076 |
| Sep09 |
090213 |
119~240 |
121~050 |
119~240 |
119~240 |
-1~130 |
|
|
|
| Total Volume and Open Interest |
663,624 |
1,060,323 |
-410 |
| 5-Year T-Notes(CBOT) |
| Mar09 |
090213 |
118~070 |
118~087 |
117~125 |
118~009 |
-0~095 |
264,414 |
966,091 |
+7,028 |
| Jun09 |
090213 |
117~045 |
117~083 |
116~110 |
116~114 |
-0~097 |
3,811 |
23,738 |
+2,489 |
| Sep09 |
090213 |
116~114 |
117~083 |
116~114 |
116~114 |
-0~097 |
|
|
|
| Total Volume and Open Interest |
268,225 |
989,829 |
+9,517 |
| 2 Year T-Notes(CBOT) |
| Mar09 |
090213 |
108~122 |
108~126 |
108~106 |
108~111 |
-0~019 |
108,076 |
499,285 |
+5,117 |
| Jun09 |
090213 |
108~059 |
108~075 |
108~055 |
108~055 |
-0~020 |
1,085 |
6,638 |
+309 |
| Sep09 |
090213 |
108~055 |
108~075 |
108~055 |
108~055 |
-0~020 |
|
|
|
| Total Volume and Open Interest |
109,161 |
505,923 |
+5,426 |
| Eurodollars(CME) |
| Mar09 |
090213 |
98.795 |
98.810 |
98.745 |
98.750 |
-0.055 |
135,117 |
1,252,083 |
+3,083 |
| Jun09 |
090213 |
98.780 |
98.795 |
98.710 |
98.725 |
-0.085 |
156,319 |
1,002,399 |
+3,547 |
| Sep09 |
090213 |
98.720 |
98.735 |
98.605 |
98.630 |
-0.130 |
167,518 |
884,668 |
+2,750 |
| Dec09 |
090213 |
98.580 |
98.590 |
98.435 |
98.460 |
-0.160 |
135,999 |
780,017 |
+415 |
| Mar10 |
090213 |
98.470 |
98.480 |
98.305 |
98.340 |
-0.175 |
171,947 |
668,201 |
+4,407 |
| Jun10 |
090213 |
98.270 |
98.275 |
98.105 |
98.140 |
-0.175 |
148,716 |
393,165 |
+9,922 |
| Sep10 |
090213 |
98.065 |
98.065 |
97.895 |
97.935 |
-0.170 |
109,548 |
357,159 |
+4,332 |
| Dec10 |
090213 |
97.830 |
97.830 |
97.655 |
97.695 |
-0.170 |
77,007 |
353,261 |
+3,342 |
| Mar11 |
090213 |
97.650 |
97.650 |
97.475 |
97.510 |
-0.175 |
43,890 |
212,671 |
+3,375 |
| Jun11 |
090213 |
97.425 |
97.425 |
97.250 |
97.290 |
-0.175 |
33,553 |
194,043 |
+3,631 |
| Sep11 |
090213 |
97.235 |
97.235 |
97.055 |
97.090 |
-0.180 |
29,431 |
126,044 |
+3,400 |
| Dec11 |
090213 |
97.055 |
97.055 |
96.870 |
96.905 |
-0.185 |
26,315 |
112,885 |
+1,879 |
| Mar12 |
090213 |
96.860 |
96.900 |
96.765 |
96.795 |
-0.190 |
8,594 |
75,494 |
+971 |
| Jun12 |
090213 |
96.775 |
96.790 |
96.655 |
96.685 |
-0.190 |
8,760 |
61,255 |
+66 |
| Sep12 |
090213 |
96.685 |
96.700 |
96.565 |
96.590 |
-0.195 |
6,304 |
70,960 |
-39 |
| Dec12 |
090213 |
96.605 |
96.605 |
96.455 |
96.480 |
-0.195 |
8,403 |
48,615 |
-780 |
| Mar13 |
090213 |
96.510 |
96.530 |
96.395 |
96.425 |
-0.200 |
5,078 |
34,612 |
-1,628 |
| Jun13 |
090213 |
96.415 |
96.450 |
96.315 |
96.345 |
-0.200 |
5,536 |
28,034 |
-811 |
| Total Volume and Open Interest |
1,292,750 |
6,887,428 |
+40,724 |
| 30 Day Federal Funds(CBOT) |
| Feb09 |
090213 |
99.753 |
99.768 |
99.753 |
99.765 |
-0.003 |
10,929 |
69,605 |
+3,666 |
| Mar09 |
090213 |
99.740 |
99.740 |
99.730 |
99.740 |
unch |
14,066 |
43,922 |
+3,134 |
| Apr09 |
090213 |
99.730 |
99.735 |
99.725 |
99.735 |
unch |
7,653 |
43,211 |
-796 |
| May09 |
090213 |
99.720 |
99.725 |
99.715 |
99.720 |
-0.005 |
4,313 |
50,559 |
-513 |
| Jun09 |
090213 |
99.710 |
99.715 |
99.695 |
99.710 |
-0.005 |
3,571 |
27,498 |
+1,230 |
| Jul09 |
090213 |
99.665 |
99.680 |
99.660 |
99.675 |
-0.005 |
3,936 |
26,256 |
+233 |
| Total Volume and Open Interest |
54,486 |
380,411 |
+8,478 |
| 30 Day Fed Funds(e-CBOT) |
| Feb09 |
090213 |
99.753 |
99.768 |
99.753 |
99.765 |
+0.003 |
10,829 |
69,605 |
+3,666 |
| Mar09 |
090213 |
99.740 |
99.740 |
99.730 |
99.740 |
unch |
13,894 |
43,922 |
+3,134 |
| Apr09 |
090213 |
99.730 |
99.735 |
99.725 |
99.735 |
+0.005 |
7,653 |
43,211 |
-796 |
| May09 |
090213 |
99.720 |
99.725 |
99.715 |
99.720 |
unch |
4,313 |
50,559 |
-513 |
| Jun09 |
090213 |
99.710 |
99.710 |
99.695 |
99.710 |
+0.005 |
3,571 |
27,498 |
+1,230 |
| Jul09 |
090213 |
99.665 |
99.680 |
99.660 |
99.675 |
+0.005 |
3,936 |
26,256 |
+233 |
| Total Volume and Open Interest |
54,214 |
380,411 |
+8,478 |
| 3-Mth Euro-Yen(CME) |
| Mar09 |
090213 |
99.355 |
99.360 |
99.355 |
99.355 |
+0.005 |
0 |
7,378 |
+0 |
| Jun09 |
090213 |
99.455 |
99.455 |
99.455 |
99.455 |
+0.005 |
0 |
993 |
+0 |
| Sep09 |
090213 |
99.520 |
99.520 |
99.520 |
99.520 |
+0.005 |
0 |
480 |
+0 |
| Dec09 |
090213 |
99.520 |
99.520 |
99.520 |
99.520 |
+0.005 |
0 |
175 |
+0 |
| Mar10 |
090213 |
99.480 |
99.480 |
99.480 |
99.480 |
+0.005 |
|
|
|
| Jun10 |
090213 |
99.420 |
99.420 |
99.420 |
99.420 |
+0.005 |
|
|
|
| Sep10 |
090213 |
99.360 |
99.360 |
99.360 |
99.360 |
+0.005 |
|
|
|
| Dec10 |
090213 |
99.315 |
99.315 |
99.315 |
99.315 |
+0.005 |
|
|
|
| Mar11 |
090213 |
99.245 |
99.245 |
99.245 |
99.245 |
+0.020 |
|
|
|
| Jun11 |
090213 |
99.185 |
99.185 |
99.185 |
99.185 |
+0.020 |
|
|
|
| Total Volume and Open Interest |
0 |
9,026 |
+0 |
| 3-Mth Euro-Yen(SGX) |
| Mar09 |
090216 |
99.35 |
99.35 |
99.35 |
99.35 |
-0.01 |
400 |
17,139 |
-399 |
| Jun09 |
090216 |
99.47 |
99.47 |
99.46 |
99.46 |
-0.01 |
62 |
7,336 |
-34 |
| Sep09 |
090216 |
99.53 |
99.53 |
99.53 |
99.53 |
-0.01 |
0 |
3,635 |
-160 |
| Dec09 |
090216 |
99.53 |
99.53 |
99.53 |
99.53 |
-0.01 |
5 |
1,733 |
+0 |
| Mar10 |
090216 |
99.49 |
99.49 |
99.49 |
99.49 |
-0.01 |
0 |
1,352 |
+0 |
| Jun10 |
090216 |
99.43 |
99.43 |
99.43 |
99.43 |
0.00 |
0 |
527 |
+0 |
| Sep10 |
090216 |
99.37 |
99.37 |
99.37 |
99.37 |
0.00 |
0 |
252 |
+0 |
| Dec10 |
090216 |
99.32 |
99.32 |
99.32 |
99.32 |
-0.01 |
0 |
152 |
+0 |
| Total Volume and Open Interest |
467 |
34,103 |
-593 |
| Japanese Gov't Bonds(SGX) |
| Mar09 |
090216 |
139.17 |
139.35 |
138.94 |
139.08 |
-0.16 |
1,805 |
10,369 |
-73 |
| Jun09 |
090216 |
139.08 |
139.08 |
139.08 |
139.08 |
-0.16 |
0 |
1 |
+0 |
| Sep09 |
090216 |
139.08 |
139.08 |
139.08 |
139.08 |
-0.16 |
|
|
|
| Total Volume and Open Interest |
1,805 |
10,370 |
-73 |
| Euro-Bund(EUREX) |
| Mar09 |
090216 |
124.51 |
125.25 |
124.36 |
125.19 |
+0.67 |
573,298 |
886,744 |
-74 |
| Jun09 |
090216 |
123.16 |
123.96 |
123.13 |
123.92 |
+0.66 |
5,352 |
18,544 |
+3,440 |
| Sep09 |
090216 |
123.59 |
123.59 |
123.59 |
123.59 |
+0.67 |
401 |
1 |
+0 |
| Total Volume and Open Interest |
579,051 |
905,289 |
+3,366 |
| Euro-Bobl(EUREX) |
| Mar09 |
090216 |
116.95 |
117.39 |
116.82 |
117.36 |
+0.51 |
303,150 |
868,977 |
+21,193 |
| Jun09 |
090216 |
116.38 |
116.77 |
116.38 |
116.77 |
+0.52 |
1,955 |
21,148 |
+695 |
| Sep09 |
090216 |
116.70 |
116.70 |
116.70 |
116.70 |
+0.51 |
|
|
|
| Total Volume and Open Interest |
305,105 |
890,125 |
+21,888 |
| 3-Mth Euribor(EUREX) |
| Mar09 |
090216 |
98.300 |
98.305 |
98.290 |
98.300 |
unch |
615 |
11,772 |
+183 |
| Jun09 |
090216 |
98.390 |
98.415 |
98.390 |
98.410 |
+0.010 |
60 |
5,750 |
+44 |
| Sep09 |
090216 |
98.350 |
98.385 |
98.350 |
98.385 |
+0.020 |
0 |
3,275 |
+0 |
| Total Volume and Open Interest |
890 |
30,752 |
+170 |
| Long Gilt(LIFFE) |
| Mar09 |
090216 |
120~28 |
121~15 |
120~17 |
121~14 |
+0~21 |
64,628 |
353,606 |
-2,897 |
| Jun09 |
090216 |
119~17 |
120~07 |
119~14 |
120~07 |
+0~22 |
474 |
9,995 |
+369 |
| Total Volume and Open Interest |
65,102 |
363,601 |
-2,528 |
| 3-Mth Short Sterling(LIFFE) |
| Mar09 |
090216 |
98.30 |
98.33 |
98.28 |
98.30 |
-0.01 |
59,967 |
530,986 |
-4,942 |
| Jun09 |
090216 |
98.56 |
98.56 |
98.49 |
98.52 |
-0.03 |
31,181 |
287,764 |
+4,941 |
| Sep09 |
090216 |
98.53 |
98.54 |
98.44 |
98.49 |
-0.04 |
43,937 |
258,874 |
+1,249 |
| Dec09 |
090216 |
98.40 |
98.40 |
98.32 |
98.36 |
-0.03 |
28,616 |
230,485 |
-3,461 |
| Mar10 |
090216 |
98.29 |
98.29 |
98.24 |
98.28 |
-0.02 |
41,571 |
212,397 |
+4,510 |
| Jun10 |
090216 |
98.08 |
98.10 |
98.04 |
98.07 |
-0.02 |
29,749 |
174,176 |
-1,298 |
| Total Volume and Open Interest |
293,181 |
1,963,640 |
+7,067 |
| 3-Mth Euribor(LIFFE) |
| Mar09 |
090216 |
98.300 |
98.310 |
98.285 |
98.300 |
unch |
76,274 |
702,862 |
-3,036 |
| Jun09 |
090216 |
98.385 |
98.425 |
98.385 |
98.410 |
+0.015 |
83,927 |
650,145 |
-2,624 |
| Sep09 |
090216 |
98.400 |
98.400 |
98.350 |
98.385 |
+0.025 |
65,349 |
511,952 |
+632 |
| Total Volume and Open Interest |
467,544 |
3,432,822 |
-4,845 |
| 3-Mth Aus T-Bills(SFE) |
| Mar09 |
090216 |
97.01 |
97.05 |
96.99 |
97.00 |
-0.03 |
19,310 |
223,992 |
+3,666 |
| Jun09 |
090216 |
97.30 |
97.32 |
97.23 |
97.25 |
-0.06 |
14,164 |
245,884 |
+1,754 |
| Sep09 |
090216 |
97.31 |
97.32 |
97.23 |
97.25 |
-0.06 |
3,187 |
123,446 |
-657 |
| Dec09 |
090216 |
97.15 |
97.18 |
97.09 |
97.11 |
-0.08 |
1,673 |
78,718 |
-229 |
| Mar10 |
090216 |
96.91 |
96.96 |
96.87 |
96.88 |
-0.09 |
1,042 |
50,669 |
-360 |
| Jun10 |
090216 |
96.62 |
96.66 |
96.56 |
96.57 |
-0.09 |
1,951 |
53,109 |
+800 |
| Sep10 |
090216 |
96.24 |
96.29 |
96.19 |
96.21 |
-0.08 |
911 |
28,902 |
+167 |
| Dec10 |
090216 |
95.90 |
95.95 |
95.85 |
95.85 |
-0.09 |
321 |
14,865 |
+137 |
| Mar11 |
090216 |
95.64 |
95.64 |
95.58 |
95.59 |
-0.06 |
100 |
1,027 |
+15 |
| Jun11 |
090216 |
95.42 |
95.42 |
95.36 |
95.37 |
-0.08 |
125 |
1,062 |
+125 |
| Total Volume and Open Interest |
42,904 |
822,141 |
+5,538 |
| 10-Year Aus T-Bonds(SFE) |
| Mar09 |
090216 |
95.80 |
95.81 |
95.64 |
95.66 |
-0.14 |
19,512 |
315,824 |
-2,007 |
| Jun09 |
090216 |
95.59 |
95.59 |
95.59 |
95.59 |
-0.14 |
|
|
|
| Total Volume and Open Interest |
19,512 |
315,824 |
-2,007 |
| 3-Year Aus T-Bonds(SFE) |
| Mar09 |
090216 |
96.89 |
96.89 |
96.75 |
96.76 |
-0.13 |
48,687 |
488,447 |
-47,199 |
| Jun09 |
090216 |
96.67 |
96.67 |
96.67 |
96.67 |
-0.13 |
|
|
|
| Total Volume and Open Interest |
48,687 |
488,447 |
-47,199 |
| Gold(CMX) |
| Feb09 |
090213 |
947.3 |
947.3 |
934.2 |
941.5 |
-7.0 |
335 |
2,537 |
-136 |
| Apr09 |
090213 |
946.6 |
946.9 |
933.0 |
942.2 |
-7.0 |
124,887 |
238,119 |
+2,225 |
| Jun09 |
090213 |
946.8 |
947.7 |
936.0 |
944.2 |
-7.0 |
2,301 |
47,662 |
+1,281 |
| Aug09 |
090213 |
949.0 |
949.0 |
939.7 |
946.3 |
-6.9 |
888 |
12,904 |
-188 |
| Oct09 |
090213 |
945.9 |
949.2 |
945.9 |
948.3 |
-6.8 |
14 |
3,769 |
+6 |
| Dec09 |
090213 |
950.5 |
950.5 |
941.6 |
950.5 |
-6.6 |
3,214 |
18,646 |
+1,122 |
| Feb10 |
090213 |
949.5 |
952.6 |
947.3 |
952.6 |
-6.5 |
22 |
5,649 |
+16 |
| Apr10 |
090213 |
954.9 |
954.9 |
954.9 |
954.9 |
-6.2 |
0 |
1,330 |
+0 |
| Jun10 |
090213 |
957.1 |
957.1 |
957.1 |
957.1 |
-6.1 |
0 |
4,103 |
+0 |
| Aug10 |
090213 |
959.6 |
959.6 |
959.6 |
959.6 |
-5.9 |
0 |
375 |
+0 |
| Oct10 |
090213 |
962.1 |
962.1 |
962.1 |
962.1 |
-5.7 |
|
|
|
| Dec10 |
090213 |
960.4 |
964.9 |
955.9 |
964.7 |
-5.5 |
2,130 |
9,018 |
-1,064 |
| Total Volume and Open Interest |
136,080 |
360,894 |
+4,177 |
| Silver(CMX) |
| Mar09 |
090213 |
1345.0 |
1368.5 |
1322.0 |
1362.5 |
+11.5 |
19,882 |
42,988 |
-509 |
| May09 |
090213 |
1348.5 |
1372.0 |
1326.5 |
1366.0 |
+11.6 |
3,529 |
20,408 |
+1,206 |
| Jul09 |
090213 |
1340.0 |
1369.0 |
1339.0 |
1368.3 |
+11.8 |
532 |
11,166 |
+114 |
| Sep09 |
090213 |
1369.5 |
1369.5 |
1369.5 |
1369.5 |
+12.0 |
54 |
3,178 |
+3 |
| Dec09 |
090213 |
1342.0 |
1377.0 |
1334.5 |
1371.1 |
+12.3 |
376 |
10,222 |
+163 |
| Mar10 |
090213 |
1354.5 |
1372.5 |
1354.5 |
1372.5 |
+12.6 |
100 |
2,370 |
+100 |
| May10 |
090213 |
1374.4 |
1374.4 |
1374.4 |
1374.4 |
+12.6 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
24,604 |
97,079 |
+1,183 |
| Platinum(NYMEX) |
| Apr09 |
090213 |
1071.1 |
1076.2 |
1056.5 |
1061.0 |
-16.9 |
1,837 |
19,321 |
+158 |
| Jul09 |
090213 |
1075.8 |
1078.6 |
1064.8 |
1064.8 |
-16.7 |
75 |
716 |
+31 |
| Oct09 |
090213 |
1070.8 |
1070.8 |
1070.8 |
1070.8 |
-16.7 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,912 |
20,038 |
+189 |
| Palladium(NYMEX) |
| Mar09 |
090213 |
216.45 |
218.50 |
213.80 |
216.50 |
unch |
987 |
8,197 |
-403 |
| Jun09 |
090213 |
217.35 |
219.50 |
215.10 |
217.50 |
-0.10 |
418 |
4,438 |
+181 |
| Sep09 |
090213 |
219.00 |
219.00 |
219.00 |
219.00 |
-0.10 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,405 |
12,637 |
-222 |
| Copper(CMX) |
| Mar09 |
090213 |
154.95 |
157.60 |
152.60 |
153.85 |
+0.40 |
15,309 |
29,543 |
-2,346 |
| May09 |
090213 |
156.35 |
159.05 |
154.35 |
155.45 |
+0.50 |
7,434 |
34,956 |
+3,964 |
| Jul09 |
090213 |
158.10 |
160.00 |
155.45 |
156.55 |
+0.50 |
1,094 |
7,533 |
+449 |
| Sep09 |
090213 |
159.50 |
159.50 |
157.45 |
157.45 |
+0.40 |
113 |
2,172 |
+58 |
| Dec09 |
090213 |
160.60 |
161.25 |
158.35 |
158.35 |
+0.25 |
74 |
2,294 |
+22 |
| Total Volume and Open Interest |
25,266 |
85,095 |
+2,328 |
| DJIA Index(CBOT) |
| Mar09 |
090213 |
7909 |
7960 |
7770 |
7779 |
-158 |
2,026 |
21,541 |
+72 |
| Jun09 |
090213 |
7738 |
7896 |
7738 |
7738 |
-158 |
1 |
42 |
-19 |
| Sep09 |
090213 |
7708 |
7866 |
7708 |
7708 |
-158 |
|
|
|
| Dec09 |
090213 |
7668 |
7826 |
7668 |
7668 |
-158 |
|
|
|
| Total Volume and Open Interest |
2,027 |
21,583 |
+53 |
| S & P 500(CME) |
| Mar09 |
090213 |
835.10 |
840.20 |
818.80 |
820.10 |
-15.30 |
41,175 |
558,340 |
+6,513 |
| Jun09 |
090213 |
831.00 |
833.20 |
816.20 |
816.90 |
-15.30 |
2,699 |
20,597 |
+2,274 |
| Sep09 |
090213 |
824.00 |
830.70 |
813.70 |
814.40 |
-15.30 |
0 |
1,105 |
+0 |
| Dec09 |
090213 |
811.90 |
828.20 |
811.20 |
811.90 |
-15.30 |
0 |
269 |
+0 |
| Total Volume and Open Interest |
43,874 |
580,311 |
+8,787 |
| S & P 500 E-Mini(Globex) |
| Mar09 |
090213 |
835.00 |
840.50 |
818.75 |
820.00 |
-15.50 |
3,192,534 |
2,741,164 |
+84,980 |
| Jun09 |
090213 |
831.75 |
836.75 |
815.75 |
817.00 |
-15.25 |
4,793 |
98,436 |
+538 |
| Total Volume and Open Interest |
3,197,350 |
2,839,970 |
+85,520 |
| NASDAQ 100(CME) |
| Mar09 |
090213 |
1245.00 |
1254.50 |
1225.00 |
1229.30 |
-16.00 |
2,687 |
28,056 |
+31 |
| Jun09 |
090213 |
1229.00 |
1229.00 |
1225.80 |
1229.00 |
-15.80 |
1 |
20 |
-1 |
| Sep09 |
090213 |
1229.30 |
1229.30 |
1226.00 |
1229.30 |
-15.70 |
|
|
|
| Total Volume and Open Interest |
2,688 |
28,076 |
+30 |
| NASDAQ 100 E-Mini(Globex) |
| Mar09 |
090213 |
1245.30 |
1255.00 |
1226.00 |
1229.30 |
-16.00 |
412,705 |
270,359 |
+9,376 |
| Jun09 |
090213 |
1246.50 |
1254.00 |
1226.80 |
1229.00 |
-15.80 |
210 |
3,012 |
-32 |
| Total Volume and Open Interest |
412,915 |
273,392 |
+9,344 |
| S & P Midcap 400(CME) |
| Mar09 |
090213 |
512.25 |
514.35 |
500.30 |
500.30 |
-12.90 |
33 |
4,747 |
-5 |
| Jun09 |
090213 |
497.55 |
499.45 |
497.55 |
497.55 |
-12.90 |
|
|
|
| Sep09 |
090213 |
502.55 |
504.45 |
502.55 |
502.55 |
-12.90 |
|
|
|
| Total Volume and Open Interest |
33 |
4,747 |
-5 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar09 |
090213 |
7740 |
7820 |
7725 |
7725 |
-85 |
15,398 |
38,955 |
-64 |
| Jun09 |
090213 |
7740 |
7805 |
7740 |
7740 |
-85 |
|
|
|
| Total Volume and Open Interest |
15,398 |
38,955 |
-64 |
| Nikkei 225(SGX) |
| Mar09 |
090216 |
7765 |
7845 |
7635 |
7735 |
-50 |
80,927 |
175,529 |
+1,523 |
| Jun09 |
090216 |
7725 |
7725 |
7665 |
7665 |
-55 |
36 |
224 |
-6 |
| Sep09 |
090216 |
7670 |
7670 |
7670 |
7670 |
-55 |
0 |
67 |
+0 |
| Total Volume and Open Interest |
80,963 |
175,885 |
+1,517 |
| CAC 40(EURONEXT) |
| Feb09 |
090216 |
2972.0 |
2995.5 |
2958.5 |
2961.0 |
-38.5 |
114,468 |
331,045 |
+2,532 |
| Mar09 |
090216 |
2975.0 |
2992.5 |
2961.5 |
2963.0 |
-38.5 |
9,238 |
43,399 |
+6,090 |
| Apr09 |
090216 |
2983.0 |
2983.0 |
2964.5 |
2964.5 |
-38.5 |
10 |
800 |
+0 |
| Total Volume and Open Interest |
123,735 |
377,461 |
+8,641 |
| Hang Seng Index(HKFE) |
| Feb09 |
090216 |
13562 |
13576 |
13205 |
13379 |
-149 |
66,477 |
85,369 |
-1,086 |
| Mar09 |
090216 |
13478 |
13485 |
13164 |
13330 |
-147 |
571 |
4,722 |
+265 |
| Total Volume and Open Interest |
67,216 |
91,011 |
-830 |
| DAX(EUREX) |
| Mar09 |
090216 |
4371.0 |
4427.0 |
4331.5 |
4371.5 |
-46.0 |
154,115 |
205,178 |
+8,595 |
| Jun09 |
090216 |
4405.0 |
4437.5 |
4350.0 |
4387.0 |
-47.0 |
384 |
12,916 |
+182 |
| Sep09 |
090216 |
4410.0 |
4430.0 |
4396.0 |
4399.5 |
-47.0 |
162 |
1,021 |
+42 |
| Total Volume and Open Interest |
154,661 |
219,115 |
+8,819 |
| FT-SE 100(EURONEXT) |
| Mar09 |
090216 |
4134.00 |
4162.50 |
4098.00 |
4103.50 |
-47.00 |
124,451 |
753,302 |
-799 |
| Jun09 |
090216 |
4088.50 |
4110.00 |
4058.00 |
4061.00 |
-47.00 |
2,591 |
7,554 |
+2,531 |
| Sep09 |
090216 |
4029.00 |
4029.00 |
4029.00 |
4029.00 |
-47.00 |
|
|
|
| Total Volume and Open Interest |
127,042 |
760,856 |
+1,732 |
| SPI 200(SFE) |
| Mar09 |
090216 |
3511.0 |
3532.0 |
3463.0 |
3498.0 |
-19.0 |
19,015 |
310,089 |
-7,750 |
| Jun09 |
090216 |
3521.0 |
3521.0 |
3491.0 |
3492.0 |
-17.0 |
4 |
3,235 |
+1 |
| Sep09 |
090216 |
3476.0 |
3476.0 |
3440.0 |
3444.0 |
-17.0 |
138 |
1,461 |
+135 |
| Total Volume and Open Interest |
19,158 |
317,763 |
-7,614 |
| GSCI(CME) |
| Mar09 |
090213 |
335.50 |
337.10 |
331.00 |
333.00 |
-3.00 |
3,326 |
12,812 |
+2,501 |
| Apr09 |
090213 |
344.50 |
350.05 |
343.00 |
344.50 |
-5.50 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
6,544 |
15,894 |
-12 |
| Reuters CCI(ICE) |
| Apr09 |
090213 |
367.50 |
367.50 |
365.50 |
365.50 |
-2.50 |
2 |
1,039 |
+0 |
| Jun09 |
090213 |
213.60 |
213.60 |
213.60 |
213.60 |
-0.70 |
|
|
|
| Aug09 |
090213 |
384.00 |
384.00 |
382.50 |
382.50 |
-2.50 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
0 |
41 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|