|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu April 23, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May09 |
090423 |
1046.00 |
1063.75 |
1033.75 |
1037.75 |
-8.25 |
71,968 |
68,330 |
-10,264 |
Jul09 |
090423 |
1040.00 |
1057.50 |
1027.00 |
1032.00 |
-7.00 |
93,604 |
161,856 |
+9,348 |
Aug09 |
090423 |
1012.00 |
1032.00 |
1005.50 |
1008.50 |
-6.50 |
8,559 |
8,460 |
+2,977 |
Sep09 |
090423 |
964.00 |
984.50 |
962.25 |
965.50 |
-2.00 |
3,858 |
8,667 |
+457 |
Nov09 |
090423 |
925.00 |
939.25 |
911.75 |
923.50 |
-0.50 |
25,440 |
106,210 |
+1,052 |
Jan10 |
090423 |
926.75 |
942.00 |
922.00 |
928.25 |
-0.75 |
1,975 |
6,677 |
+387 |
Mar10 |
090423 |
929.00 |
945.00 |
927.50 |
931.25 |
-0.25 |
967 |
2,913 |
-11 |
Total Volume and Open Interest |
208,985 |
378,131 |
+4,429 |
Soybean Meal(CBOT) |
May09 |
090423 |
328.80 |
340.00 |
324.40 |
324.90 |
-4.90 |
25,998 |
27,012 |
-5,492 |
Jul09 |
090423 |
321.80 |
337.20 |
317.30 |
317.80 |
-4.80 |
25,877 |
57,194 |
+5,212 |
Aug09 |
090423 |
309.60 |
316.90 |
307.20 |
307.30 |
-4.60 |
4,232 |
6,824 |
+576 |
Sep09 |
090423 |
292.10 |
300.00 |
290.50 |
290.50 |
-3.90 |
1,891 |
8,243 |
+373 |
Oct09 |
090423 |
271.50 |
273.80 |
268.80 |
268.80 |
-2.50 |
659 |
6,952 |
+67 |
Dec09 |
090423 |
265.90 |
274.90 |
265.00 |
265.80 |
-2.80 |
5,712 |
20,451 |
+139 |
Jan10 |
090423 |
269.10 |
269.10 |
264.50 |
264.50 |
-2.60 |
491 |
1,682 |
+206 |
Mar10 |
090423 |
265.20 |
269.10 |
263.80 |
263.80 |
-3.80 |
527 |
1,645 |
+209 |
Total Volume and Open Interest |
66,532 |
131,927 |
+1,618 |
Soybean Oil(CBOT) |
May09 |
090423 |
36.08 |
36.81 |
35.55 |
36.20 |
+0.11 |
32,506 |
39,649 |
-6,641 |
Jul09 |
090423 |
36.38 |
37.10 |
35.83 |
36.50 |
+0.12 |
33,535 |
104,619 |
+5,149 |
Aug09 |
090423 |
36.00 |
37.22 |
36.00 |
36.66 |
+0.12 |
2,144 |
13,830 |
+199 |
Sep09 |
090423 |
36.50 |
37.36 |
36.50 |
36.78 |
+0.10 |
1,176 |
8,646 |
-82 |
Oct09 |
090423 |
37.31 |
37.43 |
36.92 |
36.92 |
+0.12 |
886 |
4,495 |
-119 |
Dec09 |
090423 |
37.00 |
37.80 |
36.56 |
37.24 |
+0.13 |
6,823 |
28,464 |
-2,031 |
Jan10 |
090423 |
37.80 |
37.80 |
37.33 |
37.47 |
+0.14 |
433 |
1,042 |
+214 |
Mar10 |
090423 |
38.20 |
38.25 |
37.58 |
37.72 |
+0.14 |
302 |
1,052 |
+186 |
Total Volume and Open Interest |
78,065 |
208,896 |
-3,049 |
Canola(WCE) |
May09 |
090423 |
442.6 |
447.1 |
437.2 |
444.9 |
+4.9 |
4,621 |
13,374 |
-1,160 |
Jul09 |
090423 |
443.3 |
451.1 |
441.1 |
445.3 |
+2.6 |
9,048 |
62,655 |
-280 |
Nov09 |
090423 |
446.7 |
451.6 |
446.3 |
447.8 |
+3.8 |
1,952 |
24,427 |
+129 |
Jan10 |
090423 |
454.0 |
454.9 |
451.7 |
452.0 |
+3.9 |
2 |
1,165 |
+2 |
Mar10 |
090423 |
455.6 |
456.2 |
453.6 |
454.2 |
+4.1 |
3 |
693 |
+0 |
Total Volume and Open Interest |
15,634 |
102,889 |
-1,306 |
Corn(CBOT) |
May09 |
090423 |
373.50 |
381.75 |
369.50 |
381.00 |
+7.50 |
91,117 |
130,185 |
-17,841 |
Jul09 |
090423 |
382.00 |
390.75 |
378.25 |
390.00 |
+7.50 |
88,418 |
308,127 |
+3,204 |
Sep09 |
090423 |
392.25 |
400.25 |
388.00 |
399.75 |
+7.50 |
14,762 |
89,461 |
+3,777 |
Dec09 |
090423 |
402.50 |
412.00 |
399.00 |
411.50 |
+8.25 |
27,280 |
211,267 |
-1,197 |
Mar10 |
090423 |
415.00 |
423.50 |
411.75 |
423.50 |
+8.25 |
1,318 |
28,219 |
+287 |
May10 |
090423 |
419.75 |
431.75 |
419.75 |
431.75 |
+8.50 |
410 |
5,354 |
+226 |
Total Volume and Open Interest |
224,130 |
819,429 |
-11,203 |
Wheat(CBOT) |
May09 |
090423 |
517.75 |
533.25 |
512.00 |
529.25 |
+12.50 |
29,092 |
44,045 |
-5,860 |
Jul09 |
090423 |
528.00 |
544.25 |
523.50 |
540.75 |
+12.75 |
34,013 |
154,211 |
+1,324 |
Sep09 |
090423 |
555.50 |
570.75 |
551.50 |
567.75 |
+12.50 |
3,717 |
43,628 |
+379 |
Dec09 |
090423 |
574.75 |
594.00 |
574.75 |
590.75 |
+12.50 |
5,195 |
53,887 |
+402 |
Mar10 |
090423 |
590.00 |
605.75 |
590.00 |
605.75 |
+12.00 |
324 |
2,735 |
+19 |
Total Volume and Open Interest |
72,732 |
310,210 |
-3,659 |
Wheat(KCBT) |
May09 |
090423 |
570.00 |
584.75 |
565.75 |
584.00 |
+14.50 |
6,036 |
10,525 |
-2,280 |
Jul09 |
090423 |
578.50 |
593.25 |
574.75 |
592.00 |
+13.50 |
6,691 |
39,216 |
+249 |
Sep09 |
090423 |
588.00 |
602.50 |
585.25 |
601.50 |
+13.50 |
753 |
8,991 |
-261 |
Dec09 |
090423 |
600.00 |
618.00 |
600.00 |
616.75 |
+13.50 |
1,003 |
19,199 |
+25 |
Mar10 |
090423 |
626.75 |
628.75 |
624.75 |
628.75 |
+13.50 |
29 |
716 |
+1 |
Total Volume and Open Interest |
14,543 |
80,820 |
-2,248 |
Wheat(MGE) |
May09 |
090423 |
657.25 |
678.50 |
651.25 |
669.00 |
+15.50 |
2,959 |
3,579 |
-1,302 |
Jul09 |
090423 |
640.00 |
661.25 |
637.00 |
652.25 |
+12.75 |
4,358 |
12,308 |
+539 |
Sep09 |
090423 |
636.25 |
654.00 |
634.25 |
646.00 |
+9.75 |
2,549 |
7,717 |
+896 |
Dec09 |
090423 |
644.75 |
660.00 |
641.25 |
652.00 |
+9.50 |
913 |
4,369 |
-5 |
Mar10 |
090423 |
660.00 |
666.00 |
655.00 |
658.75 |
+8.75 |
134 |
570 |
+55 |
Total Volume and Open Interest |
10,922 |
28,716 |
+175 |
Oats(CBOT) |
May09 |
090423 |
182.25 |
194.00 |
179.50 |
194.00 |
+11.75 |
362 |
3,948 |
-27 |
Jul09 |
090423 |
191.00 |
203.00 |
188.00 |
203.00 |
+12.00 |
343 |
7,082 |
+122 |
Sep09 |
090423 |
202.75 |
212.00 |
200.00 |
212.00 |
+12.00 |
3 |
32 |
+0 |
Dec09 |
090423 |
212.00 |
226.00 |
212.00 |
226.00 |
+11.75 |
128 |
4,885 |
+34 |
Total Volume and Open Interest |
836 |
15,963 |
+129 |
Rough Rice(CBOT) |
May09 |
090423 |
12.82 |
12.94 |
12.69 |
12.93 |
+0.11 |
188 |
1,940 |
-42 |
Jul09 |
090423 |
12.90 |
13.11 |
12.82 |
13.10 |
+0.14 |
152 |
2,418 |
+25 |
Sep09 |
090423 |
12.20 |
12.41 |
12.10 |
12.41 |
+0.14 |
101 |
1,443 |
+25 |
Nov09 |
090423 |
12.28 |
12.44 |
12.22 |
12.44 |
+0.10 |
21 |
1,467 |
+0 |
Total Volume and Open Interest |
483 |
7,759 |
+8 |
Live Cattle(CME) |
Apr09 |
090423 |
87.350 |
88.200 |
87.250 |
87.750 |
+0.170 |
1,925 |
7,513 |
-703 |
Jun09 |
090423 |
83.150 |
84.385 |
82.850 |
83.480 |
+0.330 |
7,900 |
94,340 |
+597 |
Aug09 |
090423 |
83.050 |
84.330 |
82.980 |
83.680 |
+0.350 |
4,198 |
54,049 |
-795 |
Oct09 |
090423 |
87.230 |
88.300 |
87.230 |
87.830 |
+0.430 |
2,659 |
31,784 |
+382 |
Dec09 |
090423 |
89.200 |
90.050 |
89.200 |
89.750 |
+0.215 |
1,378 |
12,347 |
+694 |
Feb10 |
090423 |
90.650 |
91.300 |
90.550 |
90.700 |
-0.150 |
368 |
4,838 |
+206 |
Total Volume and Open Interest |
18,452 |
205,940 |
+389 |
Feeder Cattle(CME) |
Apr09 |
090423 |
99.430 |
99.900 |
99.250 |
99.550 |
-0.030 |
442 |
1,481 |
-14 |
May09 |
090423 |
99.285 |
99.900 |
98.950 |
99.200 |
-0.200 |
1,509 |
5,555 |
+273 |
Aug09 |
090423 |
101.100 |
101.600 |
100.580 |
100.680 |
-0.400 |
1,048 |
9,408 |
+68 |
Sep09 |
090423 |
101.000 |
101.600 |
100.650 |
100.700 |
-0.585 |
65 |
1,506 |
+16 |
Oct09 |
090423 |
101.230 |
101.730 |
100.800 |
100.850 |
-0.400 |
205 |
1,531 |
+110 |
Nov09 |
090423 |
101.250 |
101.750 |
100.800 |
100.800 |
-0.500 |
13 |
418 |
+2 |
Jan10 |
090423 |
99.800 |
100.600 |
99.800 |
99.800 |
-0.300 |
0 |
22 |
+0 |
Total Volume and Open Interest |
3,282 |
19,923 |
+455 |
Lean Hogs(CME) |
May09 |
090423 |
69.700 |
69.900 |
69.080 |
69.550 |
-1.100 |
947 |
6,115 |
-144 |
Jun09 |
090423 |
71.750 |
72.150 |
71.250 |
71.885 |
-0.500 |
7,681 |
58,644 |
+0 |
Jul09 |
090423 |
72.750 |
73.400 |
72.430 |
73.135 |
-0.340 |
1,511 |
19,081 |
+115 |
Aug09 |
090423 |
72.950 |
73.635 |
72.830 |
73.350 |
-0.330 |
1,408 |
26,589 |
+24 |
Oct09 |
090423 |
65.700 |
66.250 |
65.600 |
66.135 |
-0.115 |
1,214 |
15,480 |
+454 |
Dec09 |
090423 |
64.600 |
64.900 |
64.200 |
64.285 |
-0.765 |
153 |
5,266 |
+43 |
Feb10 |
090423 |
67.475 |
67.830 |
67.250 |
67.830 |
-0.320 |
11 |
1,243 |
-1 |
Apr10 |
090423 |
70.000 |
70.350 |
70.000 |
70.350 |
-0.600 |
13 |
599 |
+0 |
Total Volume and Open Interest |
12,938 |
133,256 |
+491 |
Pork Bellies(CME) |
May09 |
090423 |
81.635 |
82.800 |
81.250 |
82.250 |
-0.350 |
58 |
423 |
-12 |
Jul09 |
090423 |
82.885 |
83.950 |
81.900 |
83.950 |
+0.200 |
41 |
356 |
+16 |
Aug09 |
090423 |
80.800 |
81.750 |
80.800 |
80.800 |
-0.200 |
0 |
70 |
+0 |
Feb10 |
090423 |
93.000 |
93.000 |
93.000 |
93.000 |
unch |
0 |
5 |
+0 |
Mar10 |
090423 |
93.500 |
93.500 |
93.500 |
93.500 |
unch |
0 |
5 |
+0 |
Total Volume and Open Interest |
99 |
859 |
+4 |
Class III Milk(CME) |
Apr09 |
090423 |
10.80 |
10.80 |
10.76 |
10.77 |
+0.01 |
1 |
4,488 |
+0 |
May09 |
090423 |
10.32 |
10.32 |
10.11 |
10.20 |
-0.12 |
189 |
4,542 |
+6 |
Jun09 |
090423 |
11.65 |
11.67 |
11.26 |
11.28 |
-0.37 |
318 |
4,565 |
+81 |
Jul09 |
090423 |
13.04 |
13.10 |
12.62 |
12.73 |
-0.34 |
159 |
3,113 |
+46 |
Aug09 |
090423 |
14.42 |
14.42 |
13.87 |
14.00 |
-0.36 |
75 |
2,935 |
+33 |
Total Volume and Open Interest |
918 |
30,660 |
+185 |
Cocoa(ICE) |
May09 |
090423 |
2403 |
2440 |
2397 |
2440 |
+70 |
56 |
434 |
-153 |
Jul09 |
090423 |
2408 |
2476 |
2394 |
2460 |
+70 |
4,756 |
54,033 |
+155 |
Sep09 |
090423 |
2404 |
2471 |
2402 |
2464 |
+70 |
429 |
24,311 |
+7 |
Dec09 |
090423 |
2420 |
2486 |
2420 |
2480 |
+70 |
206 |
14,780 |
-53 |
Mar10 |
090423 |
2441 |
2501 |
2441 |
2490 |
+72 |
29 |
9,454 |
+5 |
May10 |
090423 |
2488 |
2488 |
2488 |
2488 |
+72 |
0 |
2,182 |
+0 |
Jul10 |
090423 |
2490 |
2490 |
2490 |
2490 |
+72 |
0 |
2,320 |
+0 |
Total Volume and Open Interest |
5,476 |
110,194 |
-39 |
Coffee "C"(ICE) |
May09 |
090423 |
116.20 |
118.15 |
116.20 |
117.75 |
+0.80 |
7,412 |
5,678 |
-8,055 |
Jul09 |
090423 |
117.70 |
118.45 |
117.30 |
118.25 |
+0.50 |
13,090 |
68,761 |
+643 |
Sep09 |
090423 |
119.75 |
120.50 |
119.50 |
120.35 |
+0.45 |
1,638 |
25,596 |
+457 |
Dec09 |
090423 |
122.70 |
123.30 |
122.35 |
123.15 |
+0.50 |
424 |
14,155 |
+175 |
Mar10 |
090423 |
125.20 |
125.90 |
125.20 |
125.90 |
+0.50 |
238 |
9,165 |
+57 |
May10 |
090423 |
127.55 |
127.85 |
127.35 |
127.85 |
+0.45 |
89 |
2,516 |
-24 |
Total Volume and Open Interest |
22,895 |
127,578 |
-6,745 |
Orange Juice(ICE) |
May09 |
090423 |
79.70 |
81.30 |
79.70 |
80.95 |
+1.65 |
1,253 |
7,245 |
-695 |
Jul09 |
090423 |
83.00 |
84.90 |
83.00 |
84.30 |
+1.50 |
1,490 |
15,724 |
+421 |
Sep09 |
090423 |
87.25 |
88.10 |
86.85 |
87.55 |
+1.35 |
116 |
3,147 |
-18 |
Nov09 |
090423 |
91.25 |
91.25 |
90.25 |
90.95 |
+1.25 |
55 |
1,330 |
+8 |
Jan10 |
090423 |
93.95 |
93.95 |
93.95 |
93.95 |
+1.25 |
33 |
192 |
+18 |
Mar10 |
090423 |
96.70 |
96.70 |
96.70 |
96.70 |
+1.75 |
0 |
85 |
+0 |
Total Volume and Open Interest |
2,947 |
27,952 |
-266 |
Sugar #11(ICE) |
May09 |
090423 |
13.21 |
13.42 |
13.18 |
13.35 |
+0.13 |
29,516 |
80,264 |
-9,369 |
Jul09 |
090423 |
13.60 |
13.77 |
13.53 |
13.67 |
+0.12 |
71,332 |
254,217 |
+725 |
Oct09 |
090423 |
14.13 |
14.40 |
14.13 |
14.29 |
+0.08 |
22,164 |
138,126 |
+3,446 |
Mar10 |
090423 |
14.93 |
15.06 |
14.90 |
14.95 |
+0.02 |
8,064 |
85,908 |
-679 |
May10 |
090423 |
14.77 |
14.79 |
14.69 |
14.71 |
-0.03 |
205 |
22,970 |
-108 |
Total Volume and Open Interest |
133,390 |
669,629 |
-5,365 |
Sugar #14(ICE) |
Jul09 |
090423 |
21.50 |
21.52 |
21.50 |
21.50 |
+0.05 |
13 |
2,177 |
-13 |
Sep09 |
090423 |
21.74 |
21.75 |
21.74 |
21.75 |
-0.05 |
0 |
2,311 |
+0 |
Total Volume and Open Interest |
13 |
4,488 |
-13 |
London Cocoa(LCE) |
May09 |
090423 |
1792 |
1853 |
1792 |
1840 |
+48 |
4,654 |
0 |
+0 |
Jul09 |
090423 |
1741 |
1786 |
1738 |
1775 |
+35 |
4,024 |
62,362 |
+1,400 |
Sep09 |
090423 |
1730 |
1771 |
1730 |
1761 |
+31 |
1,487 |
24,823 |
-191 |
Dec09 |
090423 |
1730 |
1766 |
1730 |
1758 |
+29 |
1,212 |
23,549 |
+276 |
Mar10 |
090423 |
1730 |
1763 |
1730 |
1754 |
+27 |
373 |
15,761 |
+236 |
May10 |
090423 |
1731 |
1752 |
1731 |
1752 |
+25 |
413 |
3,569 |
+375 |
Jul10 |
090423 |
1745 |
1759 |
1745 |
1750 |
+23 |
0 |
583 |
+0 |
Total Volume and Open Interest |
9,362 |
189,054 |
+1,575 |
London Coffee(LCE) |
London Sugar(LCE) |
Aug09 |
090423 |
405.80 |
411.90 |
405.80 |
409.40 |
+2.60 |
2,284 |
40,993 |
+370 |
Oct09 |
090423 |
407.90 |
409.50 |
407.00 |
408.50 |
+3.50 |
886 |
15,537 |
-122 |
Dec09 |
090423 |
403.00 |
407.00 |
402.60 |
406.80 |
+4.00 |
61 |
7,355 |
-4 |
Mar10 |
090423 |
406.50 |
409.90 |
406.50 |
409.30 |
+4.00 |
72 |
4,162 |
+11 |
May10 |
090423 |
407.80 |
407.80 |
407.80 |
407.80 |
+3.50 |
0 |
538 |
+0 |
Total Volume and Open Interest |
3,303 |
69,913 |
+255 |
Cotton(ICE) |
May09 |
090423 |
48.96 |
52.00 |
48.79 |
51.00 |
+1.71 |
2,222 |
3,149 |
-1,102 |
Jul09 |
090423 |
50.78 |
52.47 |
50.52 |
52.11 |
+1.32 |
13,793 |
74,633 |
+794 |
Oct09 |
090423 |
54.45 |
54.48 |
54.45 |
54.48 |
+1.15 |
10 |
483 |
-2 |
Dec09 |
090423 |
55.20 |
56.45 |
54.91 |
56.03 |
+1.10 |
3,720 |
35,251 |
+218 |
Mar10 |
090423 |
58.39 |
58.97 |
57.91 |
58.82 |
+1.06 |
427 |
5,376 |
+323 |
May10 |
090423 |
59.68 |
59.68 |
59.68 |
59.68 |
+1.05 |
1 |
166 |
+1 |
Total Volume and Open Interest |
20,187 |
121,776 |
+239 |
Lumber(CME) |
May09 |
090423 |
174.4 |
177.0 |
172.8 |
177.0 |
+3.0 |
412 |
1,881 |
-150 |
Jul09 |
090423 |
187.5 |
191.4 |
186.0 |
190.4 |
+1.7 |
599 |
4,016 |
+57 |
Sep09 |
090423 |
195.6 |
199.8 |
192.7 |
194.4 |
-1.1 |
268 |
1,090 |
+131 |
Nov09 |
090423 |
189.8 |
191.7 |
188.3 |
191.7 |
+0.7 |
1 |
170 |
-2 |
Total Volume and Open Interest |
1,282 |
7,194 |
+38 |
Crude Oil(NYM) |
Jun09 |
090423 |
48.49 |
49.92 |
48.37 |
49.62 |
+0.77 |
287,925 |
345,048 |
-17,923 |
Jul09 |
090423 |
50.38 |
51.38 |
50.09 |
51.07 |
+0.37 |
100,257 |
171,543 |
+3,357 |
Aug09 |
090423 |
51.80 |
52.71 |
51.50 |
52.33 |
+0.14 |
27,643 |
48,022 |
-1,884 |
Sep09 |
090423 |
53.10 |
53.92 |
52.65 |
53.50 |
+0.01 |
15,896 |
37,861 |
+1,006 |
Oct09 |
090423 |
54.60 |
54.60 |
53.82 |
54.50 |
-0.08 |
11,265 |
30,289 |
+1,329 |
Nov09 |
090423 |
55.18 |
55.76 |
54.70 |
55.40 |
-0.14 |
4,861 |
24,247 |
+193 |
Dec09 |
090423 |
56.15 |
56.80 |
55.48 |
56.28 |
-0.20 |
20,709 |
104,274 |
-36 |
Jan10 |
090423 |
57.11 |
57.11 |
56.50 |
57.04 |
-0.27 |
832 |
25,071 |
-73 |
Feb10 |
090423 |
57.74 |
57.77 |
57.48 |
57.77 |
-0.31 |
340 |
12,839 |
+61 |
Mar10 |
090423 |
57.89 |
58.45 |
57.89 |
58.45 |
-0.36 |
575 |
13,218 |
-169 |
Apr10 |
090423 |
59.24 |
59.31 |
58.57 |
59.12 |
-0.38 |
546 |
5,377 |
+41 |
May10 |
090423 |
59.87 |
59.87 |
59.30 |
59.76 |
-0.40 |
641 |
5,039 |
-69 |
Jun10 |
090423 |
60.50 |
60.50 |
60.39 |
60.39 |
-0.42 |
1,023 |
26,561 |
-264 |
Jul10 |
090423 |
60.96 |
60.96 |
60.96 |
60.96 |
-0.44 |
216 |
7,216 |
+40 |
Aug10 |
090423 |
61.49 |
61.49 |
61.49 |
61.49 |
-0.45 |
108 |
3,746 |
+0 |
Sep10 |
090423 |
62.01 |
62.01 |
62.01 |
62.01 |
-0.46 |
60 |
6,875 |
-4 |
Total Volume and Open Interest |
485,827 |
1,133,941 |
-33,739 |
e-miNY Crude Oil(NYM) |
Apr09 |
090309 |
45.775 |
48.800 |
45.000 |
47.075 |
+1.550 |
11,509 |
5,290 |
+0 |
May09 |
090420 |
50.050 |
50.450 |
45.450 |
45.875 |
-4.450 |
7,086 |
2,536 |
-766 |
Jun09 |
090423 |
48.675 |
49.925 |
48.325 |
49.625 |
+0.775 |
13,245 |
4,478 |
-309 |
Jul09 |
090423 |
50.500 |
51.375 |
50.175 |
51.075 |
+0.375 |
361 |
1,047 |
+92 |
Aug09 |
090423 |
52.725 |
52.725 |
51.850 |
52.325 |
+0.125 |
11 |
44 |
+0 |
Sep09 |
090423 |
53.500 |
53.500 |
53.500 |
53.500 |
unch |
3 |
51 |
+1 |
Oct09 |
090423 |
54.500 |
54.500 |
54.500 |
54.500 |
-0.075 |
0 |
7 |
+0 |
Nov09 |
090423 |
55.400 |
55.400 |
55.400 |
55.400 |
-0.150 |
0 |
3 |
+0 |
Dec09 |
090423 |
56.300 |
56.300 |
55.850 |
56.275 |
-0.200 |
0 |
71 |
+0 |
Jan10 |
090423 |
57.050 |
57.050 |
57.050 |
57.050 |
-0.250 |
|
|
|
Total Volume and Open Interest |
13,620 |
5,757 |
-216 |
Heating Oil(NYM) |
May09 |
090423 |
132.15 |
134.55 |
130.51 |
131.79 |
-1.20 |
25,836 |
24,101 |
-3,884 |
Jun09 |
090423 |
133.26 |
136.12 |
132.08 |
133.53 |
-1.11 |
34,623 |
61,959 |
+2,977 |
Jul09 |
090423 |
136.52 |
138.73 |
135.10 |
136.53 |
-0.91 |
8,244 |
31,543 |
+358 |
Aug09 |
090423 |
139.80 |
141.88 |
138.19 |
139.68 |
-0.76 |
3,579 |
17,093 |
+426 |
Sep09 |
090423 |
144.14 |
144.14 |
141.36 |
142.83 |
-0.71 |
3,127 |
15,432 |
-47 |
Oct09 |
090423 |
145.59 |
146.10 |
145.38 |
145.98 |
-0.66 |
2,521 |
12,523 |
+556 |
Nov09 |
090423 |
149.40 |
149.40 |
147.95 |
149.03 |
-0.71 |
1,460 |
11,663 |
+451 |
Dec09 |
090423 |
153.55 |
153.55 |
150.55 |
152.08 |
-0.76 |
4,350 |
26,669 |
+19 |
Jan10 |
090423 |
155.40 |
155.40 |
153.35 |
154.98 |
-0.76 |
1,145 |
9,377 |
+126 |
Feb10 |
090423 |
157.34 |
158.00 |
156.09 |
157.08 |
-0.71 |
690 |
6,879 |
-18 |
Mar10 |
090423 |
158.44 |
159.12 |
156.75 |
158.23 |
-0.66 |
565 |
5,231 |
+230 |
Apr10 |
090423 |
159.20 |
159.50 |
158.06 |
158.53 |
-0.61 |
311 |
4,011 |
+142 |
Total Volume and Open Interest |
88,809 |
266,608 |
+1,357 |
Gasoline(NYMEX) |
May09 |
090423 |
138.60 |
139.84 |
136.33 |
139.44 |
+0.38 |
23,588 |
28,261 |
-3,427 |
Jun09 |
090423 |
139.00 |
140.70 |
137.28 |
140.15 |
+0.27 |
36,111 |
69,537 |
+1,334 |
Jul09 |
090423 |
140.00 |
141.99 |
138.69 |
141.38 |
+0.36 |
11,660 |
34,147 |
+562 |
Aug09 |
090423 |
140.97 |
142.79 |
139.96 |
142.42 |
+0.43 |
7,713 |
20,676 |
+1,081 |
Sep09 |
090423 |
141.50 |
142.91 |
140.05 |
142.79 |
+0.41 |
4,274 |
17,001 |
+457 |
Oct09 |
090423 |
132.95 |
134.09 |
131.76 |
134.09 |
+0.46 |
3,334 |
13,197 |
+141 |
Nov09 |
090423 |
134.54 |
134.54 |
134.54 |
134.54 |
+0.46 |
472 |
3,743 |
+62 |
Dec09 |
090423 |
135.11 |
136.21 |
134.15 |
136.14 |
+0.46 |
800 |
10,343 |
+100 |
Jan10 |
090423 |
138.74 |
138.74 |
138.74 |
138.74 |
+0.46 |
252 |
2,544 |
+29 |
Feb10 |
090423 |
141.54 |
141.54 |
141.54 |
141.54 |
+0.46 |
242 |
916 |
+171 |
Total Volume and Open Interest |
88,834 |
210,662 |
+779 |
e-miNY RBOB Gasoline(NYM) |
May09 |
090423 |
139.44 |
139.44 |
139.44 |
139.44 |
+0.38 |
0 |
3 |
+0 |
Jun09 |
090423 |
140.15 |
140.15 |
140.15 |
140.15 |
+0.27 |
|
|
|
Jul09 |
090423 |
141.38 |
141.38 |
141.38 |
141.38 |
+0.36 |
|
|
|
Aug09 |
090423 |
142.42 |
142.42 |
142.42 |
142.42 |
+0.43 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
Natural Gas(NYM) |
May09 |
090423 |
3.520 |
3.532 |
3.380 |
3.409 |
-0.123 |
57,561 |
47,929 |
-9,986 |
Jun09 |
090423 |
3.649 |
3.649 |
3.490 |
3.516 |
-0.129 |
28,354 |
93,196 |
+4,308 |
Jul09 |
090423 |
3.775 |
3.788 |
3.640 |
3.662 |
-0.126 |
8,133 |
72,930 |
+295 |
Aug09 |
090423 |
3.897 |
3.897 |
3.774 |
3.793 |
-0.121 |
4,143 |
43,605 |
+1,377 |
Sep09 |
090423 |
3.953 |
3.953 |
3.853 |
3.873 |
-0.118 |
3,351 |
31,026 |
+1,317 |
Oct09 |
090423 |
4.112 |
4.135 |
3.996 |
4.016 |
-0.115 |
6,628 |
45,294 |
+721 |
Nov09 |
090423 |
4.804 |
4.804 |
4.696 |
4.716 |
-0.112 |
1,216 |
20,803 |
-5 |
Dec09 |
090423 |
5.529 |
5.529 |
5.420 |
5.441 |
-0.105 |
2,501 |
33,463 |
-256 |
Jan10 |
090423 |
5.856 |
5.856 |
5.736 |
5.761 |
-0.083 |
5,529 |
30,465 |
+900 |
Feb10 |
090423 |
5.891 |
5.891 |
5.790 |
5.803 |
-0.071 |
2,565 |
12,607 |
-68 |
Mar10 |
090423 |
5.812 |
5.820 |
5.712 |
5.735 |
-0.067 |
2,454 |
26,244 |
+168 |
Apr10 |
090423 |
5.584 |
5.584 |
5.515 |
5.550 |
-0.052 |
2,415 |
27,012 |
+501 |
May10 |
090423 |
5.610 |
5.619 |
5.573 |
5.597 |
-0.042 |
1,505 |
12,755 |
-95 |
Jun10 |
090423 |
5.732 |
5.737 |
5.699 |
5.712 |
-0.042 |
620 |
7,460 |
+249 |
Jul10 |
090423 |
5.850 |
5.850 |
5.810 |
5.840 |
-0.039 |
92 |
6,284 |
-46 |
Aug10 |
090423 |
5.900 |
5.933 |
5.885 |
5.915 |
-0.034 |
38 |
6,572 |
+6 |
Total Volume and Open Interest |
127,739 |
659,500 |
-695 |
Brent Crude Oil(ICE) |
Jun09 |
090423 |
49.32 |
50.51 |
49.25 |
50.11 |
+0.30 |
103,800 |
152,305 |
-3,250 |
Jul09 |
090423 |
50.38 |
51.47 |
50.30 |
51.14 |
+0.30 |
42,419 |
112,866 |
+473 |
Aug09 |
090423 |
51.46 |
52.52 |
51.39 |
52.17 |
+0.22 |
20,778 |
43,377 |
+1,546 |
Sep09 |
090423 |
52.53 |
53.46 |
52.37 |
53.09 |
+0.13 |
9,160 |
30,876 |
+1,453 |
Oct09 |
090423 |
53.58 |
54.39 |
53.31 |
54.01 |
+0.05 |
5,772 |
19,050 |
+226 |
Nov09 |
090423 |
54.53 |
55.29 |
54.23 |
54.91 |
-0.01 |
4,150 |
17,176 |
+631 |
Dec09 |
090423 |
55.47 |
56.20 |
55.05 |
55.80 |
-0.07 |
15,194 |
93,545 |
+2,473 |
Jan10 |
090423 |
56.60 |
56.62 |
56.28 |
56.62 |
-0.09 |
2,353 |
17,418 |
-138 |
Feb10 |
090423 |
57.10 |
57.41 |
57.10 |
57.41 |
-0.12 |
1,576 |
7,057 |
-185 |
Mar10 |
090423 |
58.20 |
58.20 |
58.20 |
58.20 |
-0.13 |
676 |
7,069 |
+242 |
Apr10 |
090423 |
58.94 |
58.94 |
58.94 |
58.94 |
-0.13 |
55 |
4,185 |
+24 |
May10 |
090423 |
59.62 |
59.62 |
59.62 |
59.62 |
-0.14 |
33 |
3,276 |
-23 |
Jun10 |
090423 |
60.01 |
60.23 |
60.00 |
60.23 |
-0.16 |
859 |
14,651 |
+544 |
Jul10 |
090423 |
60.80 |
60.80 |
60.80 |
60.80 |
-0.17 |
0 |
3,255 |
+0 |
Total Volume and Open Interest |
211,980 |
650,911 |
+4,940 |
Gas Oil(ICE) |
May09 |
090422 |
432.50 |
433.00 |
420.75 |
424.25 |
-4.75 |
38,446 |
69,054 |
+3,227 |
Jun09 |
090423 |
433.25 |
438.25 |
426.00 |
428.50 |
-3.00 |
38,466 |
82,507 |
+5,826 |
Jul09 |
090423 |
440.00 |
446.50 |
435.25 |
437.50 |
-3.00 |
15,085 |
38,668 |
+642 |
Aug09 |
090423 |
449.50 |
456.00 |
444.75 |
446.75 |
-3.00 |
5,845 |
30,468 |
+980 |
Sep09 |
090423 |
458.50 |
465.75 |
455.25 |
456.50 |
-3.00 |
4,391 |
30,723 |
+796 |
Oct09 |
090423 |
467.75 |
474.00 |
463.50 |
465.75 |
-3.00 |
4,652 |
22,066 |
+1,648 |
Nov09 |
090423 |
476.25 |
482.50 |
473.25 |
474.25 |
-3.00 |
4,677 |
15,876 |
-11 |
Dec09 |
090423 |
484.25 |
491.50 |
480.00 |
482.50 |
-2.50 |
7,740 |
51,756 |
-63 |
Jan10 |
090423 |
494.25 |
494.50 |
490.25 |
491.75 |
-2.50 |
585 |
20,940 |
+226 |
Feb10 |
090423 |
502.00 |
502.00 |
499.25 |
499.75 |
-2.50 |
1,242 |
11,729 |
-263 |
Total Volume and Open Interest |
129,170 |
461,355 |
+5,694 |
Ethanol(CBOT) |
Apr09 |
090403 |
1.583 |
1.583 |
1.583 |
1.583 |
-0.011 |
37 |
38 |
-27 |
May09 |
090423 |
1.555 |
1.560 |
1.555 |
1.560 |
+0.018 |
37 |
295 |
-22 |
Jun09 |
090423 |
1.560 |
1.565 |
1.560 |
1.565 |
+0.010 |
37 |
628 |
+9 |
Jul09 |
090423 |
1.570 |
1.579 |
1.570 |
1.575 |
+0.008 |
14 |
599 |
+2 |
Aug09 |
090423 |
1.589 |
1.589 |
1.589 |
1.589 |
+0.014 |
5 |
133 |
+5 |
Sep09 |
090423 |
1.590 |
1.590 |
1.590 |
1.590 |
+0.007 |
25 |
254 |
+3 |
Oct09 |
090423 |
1.605 |
1.605 |
1.605 |
1.605 |
+0.015 |
0 |
317 |
+0 |
Nov09 |
090423 |
1.595 |
1.605 |
1.595 |
1.603 |
+0.003 |
15 |
390 |
+10 |
Total Volume and Open Interest |
153 |
4,289 |
+27 |
US Dollar Index(ICE) |
Jun09 |
090423 |
86.510 |
86.660 |
85.515 |
85.755 |
-0.780 |
3,940 |
21,212 |
+643 |
Sep09 |
090423 |
86.510 |
86.525 |
85.900 |
86.100 |
-0.665 |
4 |
2,113 |
+4 |
Dec09 |
090423 |
86.480 |
86.480 |
86.480 |
86.480 |
-0.735 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,944 |
23,331 |
+647 |
Australian Dollar(CME) |
Jun09 |
090423 |
70.34 |
71.33 |
70.05 |
71.04 |
+0.20 |
55,433 |
68,769 |
-158 |
Sep09 |
090423 |
70.72 |
70.93 |
69.90 |
70.70 |
+0.19 |
35 |
460 |
-9 |
Dec09 |
090423 |
70.40 |
70.40 |
70.21 |
70.40 |
+0.19 |
0 |
18 |
+0 |
Total Volume and Open Interest |
55,468 |
69,262 |
-167 |
British Pound(CME) |
Jun09 |
090423 |
144.84 |
147.43 |
144.43 |
146.94 |
+1.91 |
78,524 |
82,951 |
-1,478 |
Sep09 |
090423 |
144.97 |
147.40 |
144.46 |
146.96 |
+1.91 |
86 |
390 |
+2 |
Dec09 |
090423 |
146.97 |
147.08 |
144.70 |
146.97 |
+1.91 |
2 |
50 |
+1 |
Total Volume and Open Interest |
78,612 |
83,393 |
-1,475 |
Canadian Dollar(CME) |
Jun09 |
090423 |
80.71 |
81.81 |
80.56 |
81.65 |
+0.71 |
61,516 |
59,136 |
+654 |
Sep09 |
090423 |
81.01 |
81.89 |
80.80 |
81.76 |
+0.71 |
279 |
2,174 |
+66 |
Dec09 |
090423 |
81.41 |
82.01 |
80.93 |
81.89 |
+0.69 |
138 |
1,292 |
+58 |
Mar10 |
090423 |
81.52 |
82.11 |
81.16 |
82.02 |
+0.69 |
47 |
399 |
+25 |
Total Volume and Open Interest |
61,990 |
63,040 |
+813 |
Japanese Yen(CME) |
Jun09 |
090423 |
102.15 |
102.50 |
101.65 |
102.26 |
+0.29 |
96,368 |
72,998 |
-3,540 |
Sep09 |
090423 |
102.15 |
102.66 |
101.86 |
102.45 |
+0.29 |
56 |
1,085 |
+17 |
Dec09 |
090423 |
102.70 |
102.82 |
102.37 |
102.69 |
+0.28 |
0 |
81 |
+0 |
Total Volume and Open Interest |
96,424 |
74,177 |
-3,523 |
Swiss Franc(CME) |
Jun09 |
090423 |
85.98 |
87.02 |
85.71 |
86.80 |
+0.85 |
31,986 |
33,347 |
+3,379 |
Sep09 |
090423 |
86.34 |
87.15 |
86.05 |
86.96 |
+0.85 |
11 |
215 |
+0 |
Dec09 |
090423 |
87.17 |
87.17 |
86.32 |
87.17 |
+0.85 |
0 |
8 |
+0 |
Total Volume and Open Interest |
31,997 |
33,570 |
+3,379 |
EuroFX(CME) |
Jun09 |
090423 |
129.94 |
131.57 |
129.74 |
131.09 |
+0.96 |
128,320 |
104,235 |
-1,058 |
Sep09 |
090423 |
129.95 |
131.48 |
129.75 |
131.03 |
+0.94 |
142 |
1,703 |
-2 |
Dec09 |
090423 |
131.03 |
131.18 |
129.99 |
131.03 |
+0.94 |
0 |
30 |
+0 |
Total Volume and Open Interest |
128,462 |
105,971 |
-1,064 |
Mexican Peso(CME) |
May09 |
090423 |
755.2 |
757.2 |
755.2 |
755.2 |
-2.0 |
|
|
|
Jun09 |
090423 |
749.0 |
753.0 |
741.5 |
750.5 |
-2.0 |
15,528 |
53,495 |
+4,193 |
Total Volume and Open Interest |
15,536 |
57,092 |
+4,201 |
30-Year T-Bonds(CBOT) |
Jun09 |
090423 |
124~270 |
125~100 |
124~125 |
125~070 |
+0~185 |
169,854 |
705,127 |
-7,947 |
Sep09 |
090423 |
123~050 |
123~280 |
123~020 |
123~280 |
+0~185 |
158 |
485 |
+55 |
Dec09 |
090423 |
122~060 |
122~255 |
122~060 |
122~255 |
+0~185 |
0 |
186 |
+0 |
Total Volume and Open Interest |
170,012 |
705,798 |
-7,892 |
10-Year T-Notes(CBOT) |
Jun09 |
090423 |
122~010 |
122~060 |
121~170 |
122~025 |
+0~050 |
689,667 |
1,007,849 |
-10,620 |
Sep09 |
090423 |
120~115 |
120~170 |
120~115 |
120~170 |
+0~050 |
2 |
42 |
+0 |
Dec09 |
090423 |
119~255 |
119~255 |
119~205 |
119~255 |
+0~050 |
|
|
|
Total Volume and Open Interest |
689,669 |
1,007,891 |
-10,620 |
5-Year T-Notes(CBOT) |
Jun09 |
090423 |
117~062 |
117~076 |
117~033 |
117~068 |
+0~014 |
298,965 |
793,446 |
-3,229 |
Sep09 |
090423 |
116~096 |
116~109 |
116~096 |
116~109 |
+0~012 |
303 |
933 |
+200 |
Dec09 |
090423 |
54~061 |
54~061 |
54~049 |
54~061 |
+0~012 |
|
|
|
Total Volume and Open Interest |
299,268 |
794,379 |
-3,029 |
2 Year T-Notes(CBOT) |
Jun09 |
090423 |
108~064 |
108~072 |
108~064 |
108~072 |
+0~010 |
360 |
483,721 |
-10,459 |
Sep09 |
090423 |
108~013 |
108~013 |
108~003 |
108~013 |
+0~010 |
|
|
|
Dec09 |
090423 |
108~013 |
108~013 |
108~003 |
108~013 |
+0~010 |
|
|
|
Total Volume and Open Interest |
118,575 |
483,721 |
-10,459 |
Eurodollars(CME) |
Jun09 |
090423 |
98.905 |
98.960 |
98.900 |
98.945 |
+0.035 |
225,914 |
998,426 |
+10,435 |
Sep09 |
090423 |
98.840 |
98.900 |
98.835 |
98.885 |
+0.045 |
210,813 |
972,133 |
-7,567 |
Dec09 |
090423 |
98.620 |
98.680 |
98.615 |
98.670 |
+0.050 |
196,440 |
698,001 |
-221 |
Mar10 |
090423 |
98.495 |
98.550 |
98.490 |
98.540 |
+0.050 |
178,765 |
662,992 |
+2,884 |
Jun10 |
090423 |
98.275 |
98.320 |
98.265 |
98.315 |
+0.045 |
181,728 |
451,159 |
+1,746 |
Sep10 |
090423 |
98.065 |
98.105 |
98.050 |
98.095 |
+0.040 |
154,558 |
391,276 |
-8,483 |
Dec10 |
090423 |
97.820 |
97.865 |
97.800 |
97.850 |
+0.030 |
111,606 |
441,886 |
-6,462 |
Mar11 |
090423 |
97.640 |
97.680 |
97.615 |
97.665 |
+0.025 |
74,090 |
297,923 |
+3,345 |
Jun11 |
090423 |
97.440 |
97.470 |
97.400 |
97.455 |
+0.025 |
32,527 |
237,866 |
+322 |
Sep11 |
090423 |
97.275 |
97.280 |
97.210 |
97.265 |
+0.025 |
26,656 |
147,611 |
-1,330 |
Dec11 |
090423 |
97.035 |
97.090 |
97.015 |
97.070 |
+0.030 |
27,783 |
110,682 |
-1,416 |
Mar12 |
090423 |
96.940 |
96.980 |
96.900 |
96.960 |
+0.035 |
19,382 |
87,419 |
+772 |
Jun12 |
090423 |
96.790 |
96.865 |
96.790 |
96.845 |
+0.040 |
6,085 |
82,965 |
-77 |
Sep12 |
090423 |
96.695 |
96.770 |
96.690 |
96.755 |
+0.045 |
7,283 |
64,005 |
+989 |
Dec12 |
090423 |
96.580 |
96.660 |
96.580 |
96.645 |
+0.050 |
6,640 |
54,527 |
+1,996 |
Mar13 |
090423 |
96.540 |
96.620 |
96.540 |
96.605 |
+0.050 |
7,532 |
48,379 |
+4,427 |
Jun13 |
090423 |
96.470 |
96.560 |
96.470 |
96.535 |
+0.050 |
2,705 |
23,683 |
+425 |
Sep13 |
090423 |
96.425 |
96.490 |
96.405 |
96.465 |
+0.050 |
4,297 |
38,830 |
+646 |
Total Volume and Open Interest |
1,507,311 |
6,030,338 |
+10,043 |
30 Day Federal Funds(CBOT) |
Apr09 |
090423 |
99.848 |
99.850 |
99.842 |
99.845 |
-0.003 |
1,533 |
71,082 |
+281 |
May09 |
090423 |
99.810 |
99.815 |
99.800 |
99.810 |
unch |
5,516 |
62,704 |
+1,928 |
Jun09 |
090423 |
99.805 |
99.810 |
99.795 |
99.805 |
unch |
3,869 |
42,236 |
+1,058 |
Jul09 |
090423 |
99.780 |
99.790 |
99.775 |
99.780 |
unch |
2,780 |
39,671 |
+446 |
Aug09 |
090423 |
99.755 |
99.760 |
99.745 |
99.750 |
+0.005 |
2,318 |
35,140 |
-227 |
Sep09 |
090423 |
99.720 |
99.735 |
99.720 |
99.730 |
+0.010 |
2,047 |
30,889 |
-109 |
Total Volume and Open Interest |
24,860 |
438,485 |
+4,989 |
30 Day Fed Funds(e-CBOT) |
Apr09 |
090423 |
99.848 |
99.850 |
99.842 |
99.845 |
-0.003 |
1,533 |
71,082 |
+281 |
May09 |
090423 |
99.810 |
99.815 |
99.800 |
99.810 |
unch |
5,514 |
62,704 |
+1,928 |
Jun09 |
090423 |
99.805 |
99.810 |
99.795 |
99.805 |
unch |
3,867 |
42,236 |
+1,058 |
Jul09 |
090423 |
99.780 |
99.790 |
99.775 |
99.780 |
unch |
2,780 |
39,671 |
+446 |
Aug09 |
090423 |
99.755 |
99.760 |
99.745 |
99.750 |
+0.005 |
2,318 |
35,140 |
-227 |
Sep09 |
090423 |
99.720 |
99.735 |
99.720 |
99.730 |
+0.010 |
2,047 |
30,889 |
-109 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Jun09 |
090423 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
879 |
0 |
+0 |
Sep09 |
090423 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.02 |
|
|
|
Dec09 |
090423 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.02 |
|
|
|
Mar10 |
090423 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.01 |
|
|
|
Jun10 |
090423 |
99.43 |
99.43 |
99.43 |
99.43 |
+0.02 |
|
|
|
Sep10 |
090423 |
99.37 |
99.37 |
99.37 |
99.37 |
+0.02 |
|
|
|
Dec10 |
090423 |
99.32 |
99.32 |
99.32 |
99.32 |
+0.01 |
|
|
|
Mar11 |
090423 |
99.24 |
99.24 |
99.24 |
99.24 |
+0.02 |
|
|
|
Jun11 |
090423 |
99.17 |
99.17 |
99.17 |
99.17 |
unch |
|
|
|
Sep11 |
090423 |
99.17 |
99.17 |
99.17 |
99.17 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun09 |
090423 |
99.45 |
99.46 |
99.45 |
99.46 |
unch |
95 |
11,837 |
-269 |
Sep09 |
090423 |
99.53 |
99.53 |
99.49 |
99.49 |
unch |
21 |
4,305 |
+0 |
Dec09 |
090423 |
99.50 |
99.50 |
99.48 |
99.48 |
unch |
0 |
2,076 |
-1 |
Mar10 |
090423 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
0 |
2,027 |
+0 |
Jun10 |
090423 |
99.46 |
99.46 |
99.42 |
99.42 |
unch |
50 |
563 |
-14 |
Sep10 |
090423 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
0 |
252 |
+0 |
Dec10 |
090423 |
99.32 |
99.32 |
99.32 |
99.32 |
unch |
0 |
252 |
+0 |
Mar11 |
090423 |
99.23 |
99.23 |
99.23 |
99.23 |
unch |
0 |
412 |
+0 |
Total Volume and Open Interest |
166 |
23,348 |
+49 |
Japanese Gov't Bonds(SGX) |
Jun09 |
090423 |
137.28 |
137.44 |
137.11 |
137.14 |
+0.10 |
1,271 |
11,004 |
+672 |
Sep09 |
090423 |
137.14 |
137.14 |
137.14 |
137.14 |
-0.19 |
1 |
0 |
+0 |
Dec09 |
090423 |
137.14 |
137.14 |
137.14 |
137.14 |
-0.19 |
|
|
|
Total Volume and Open Interest |
1,194 |
11,150 |
-87 |
Euro-Bund(EUREX) |
Jun09 |
090423 |
122.30 |
122.46 |
121.94 |
122.17 |
-0.17 |
879,581 |
859,115 |
+60,293 |
Sep09 |
090423 |
121.59 |
121.93 |
121.55 |
121.72 |
-0.13 |
2,214 |
22,483 |
+2,472 |
Dec09 |
090423 |
121.17 |
121.17 |
121.17 |
121.17 |
-0.17 |
|
|
|
Total Volume and Open Interest |
881,795 |
881,598 |
+62,765 |
Euro-Bobl(EUREX) |
Jun09 |
090421 |
115.96 |
116.15 |
115.68 |
115.85 |
+0.49 |
354,301 |
703,878 |
+23,935 |
Sep09 |
090423 |
115.38 |
115.38 |
115.38 |
115.38 |
-0.07 |
672 |
30,058 |
+263 |
Dec09 |
090423 |
115.07 |
115.07 |
115.07 |
115.07 |
-0.03 |
|
|
|
Total Volume and Open Interest |
433,400 |
724,795 |
+97 |
3-Mth Euribor(EUREX) |
Jun09 |
090306 |
98.535 |
98.560 |
98.500 |
98.505 |
-0.030 |
271 |
5,237 |
-199 |
Sep09 |
090423 |
98.610 |
98.625 |
98.610 |
98.625 |
+0.025 |
77 |
7,923 |
-83 |
Dec09 |
090423 |
98.415 |
98.435 |
98.415 |
98.435 |
+0.030 |
55 |
4,493 |
+38 |
Total Volume and Open Interest |
972 |
33,046 |
+775 |
Long Gilt(LIFFE) |
Jun09 |
090423 |
121~06 |
121~06 |
120~03 |
120~14 |
-0~20 |
102,516 |
302,034 |
-2,074 |
Sep09 |
090423 |
119~09 |
119~11 |
118~29 |
119~08 |
-3~12 |
|
|
|
Total Volume and Open Interest |
102,516 |
302,034 |
-2,074 |
3-Mth Short Sterling(LIFFE) |
Jun09 |
090423 |
98.62 |
98.66 |
98.60 |
98.64 |
+0.03 |
41,371 |
287,763 |
-5,439 |
Sep09 |
090423 |
98.56 |
98.60 |
98.53 |
98.58 |
+0.04 |
38,978 |
300,806 |
-897 |
Dec09 |
090423 |
98.25 |
98.31 |
98.23 |
98.29 |
+0.05 |
45,945 |
280,808 |
-9,174 |
Mar10 |
090423 |
98.02 |
98.07 |
97.98 |
98.04 |
+0.05 |
80,302 |
286,654 |
-16,137 |
Jun10 |
090423 |
97.70 |
97.76 |
97.65 |
97.72 |
+0.04 |
68,578 |
234,514 |
+15,750 |
Sep10 |
090423 |
97.37 |
97.45 |
97.34 |
97.42 |
+0.05 |
52,513 |
212,467 |
+8,546 |
Total Volume and Open Interest |
390,881 |
1,934,587 |
-2,359 |
3-Mth Euribor(LIFFE) |
Jun09 |
090423 |
98.635 |
98.685 |
98.635 |
98.665 |
+0.025 |
106,533 |
645,318 |
+1,690 |
Sep09 |
090423 |
98.600 |
98.645 |
98.595 |
98.625 |
+0.025 |
90,388 |
538,103 |
-1,499 |
Dec09 |
090423 |
98.415 |
98.460 |
98.395 |
98.435 |
+0.030 |
101,488 |
484,538 |
-7,491 |
Total Volume and Open Interest |
700,589 |
3,302,068 |
-8,765 |
3-Mth Aus T-Bills(SFE) |
Jun09 |
090423 |
97.07 |
97.11 |
97.03 |
97.07 |
unch |
16,869 |
292,610 |
+526 |
Sep09 |
090423 |
97.19 |
97.24 |
97.16 |
97.20 |
+0.01 |
12,654 |
210,664 |
+1,706 |
Dec09 |
090423 |
97.07 |
97.12 |
97.05 |
97.09 |
+0.03 |
5,256 |
111,431 |
+594 |
Mar10 |
090423 |
96.74 |
96.80 |
96.73 |
96.78 |
+0.06 |
5,414 |
83,128 |
+1,159 |
Jun10 |
090423 |
96.30 |
96.40 |
96.30 |
96.38 |
+0.08 |
2,333 |
63,415 |
-497 |
Sep10 |
090423 |
95.91 |
96.01 |
95.91 |
96.01 |
+0.11 |
3,244 |
36,391 |
-83 |
Dec10 |
090423 |
95.56 |
95.64 |
95.56 |
95.64 |
+0.08 |
1,864 |
24,702 |
+1,463 |
Mar11 |
090423 |
95.32 |
95.34 |
95.28 |
95.34 |
+0.07 |
730 |
12,004 |
+348 |
Jun11 |
090423 |
95.08 |
95.08 |
95.06 |
95.06 |
+0.05 |
246 |
2,783 |
+246 |
Sep11 |
090423 |
94.89 |
94.89 |
94.85 |
94.85 |
+0.05 |
35 |
443 |
+0 |
Total Volume and Open Interest |
48,680 |
837,745 |
+5,427 |
10-Year Aus T-Bonds(SFE) |
Jun09 |
090423 |
95.49 |
95.52 |
95.46 |
95.52 |
-0.02 |
32,594 |
0 |
-293,331 |
Sep09 |
090423 |
95.52 |
95.52 |
95.52 |
95.52 |
-0.02 |
|
|
|
Total Volume and Open Interest |
43,815 |
303,698 |
+10,367 |
3-Year Aus T-Bonds(SFE) |
Jun09 |
090423 |
96.48 |
96.52 |
96.44 |
96.47 |
+0.00 |
50,588 |
0 |
+0 |
Sep09 |
090423 |
96.47 |
96.47 |
96.47 |
96.47 |
+0.00 |
|
|
|
Total Volume and Open Interest |
68,810 |
480,088 |
-2,773 |
Gold(CMX) |
Apr09 |
090423 |
893.6 |
909.0 |
892.6 |
905.9 |
+14.1 |
230 |
780 |
-511 |
Jun09 |
090423 |
891.3 |
910.4 |
890.5 |
906.6 |
+14.1 |
73,221 |
234,853 |
-488 |
Aug09 |
090423 |
893.2 |
912.2 |
893.2 |
908.3 |
+14.1 |
4,111 |
24,195 |
+1,388 |
Oct09 |
090423 |
896.4 |
911.0 |
896.4 |
909.7 |
+14.0 |
392 |
7,602 |
+3 |
Dec09 |
090423 |
897.6 |
913.2 |
895.5 |
911.2 |
+14.0 |
2,736 |
25,096 |
+525 |
Feb10 |
090423 |
901.5 |
912.9 |
899.5 |
912.9 |
+14.0 |
113 |
4,695 |
+17 |
Apr10 |
090423 |
906.0 |
914.6 |
906.0 |
914.6 |
+14.0 |
2 |
4,455 |
-1 |
Jun10 |
090423 |
916.5 |
916.5 |
916.5 |
916.5 |
+13.9 |
332 |
6,454 |
+300 |
Aug10 |
090423 |
918.6 |
918.6 |
918.6 |
918.6 |
+13.9 |
0 |
476 |
+0 |
Oct10 |
090423 |
920.8 |
920.8 |
920.8 |
920.8 |
+13.9 |
500 |
502 |
+500 |
Dec10 |
090423 |
910.5 |
924.4 |
909.5 |
923.2 |
+13.9 |
864 |
9,027 |
+819 |
Feb11 |
090423 |
925.8 |
925.8 |
925.8 |
925.8 |
+13.9 |
0 |
12 |
+0 |
Total Volume and Open Interest |
83,652 |
339,226 |
+2,850 |
Silver(CMX) |
May09 |
090423 |
1228.0 |
1286.0 |
1228.0 |
1275.5 |
+45.0 |
17,049 |
32,355 |
-1,484 |
Jul09 |
090423 |
1233.0 |
1288.5 |
1231.0 |
1278.3 |
+45.1 |
4,291 |
31,890 |
+1,710 |
Sep09 |
090423 |
1246.0 |
1284.5 |
1236.5 |
1279.9 |
+45.3 |
739 |
5,611 |
+306 |
Dec09 |
090423 |
1250.0 |
1286.0 |
1240.0 |
1282.0 |
+45.5 |
759 |
12,226 |
+34 |
Mar10 |
090423 |
1283.4 |
1283.4 |
1283.4 |
1283.4 |
+45.4 |
4 |
5,590 |
+0 |
May10 |
090423 |
1284.3 |
1284.3 |
1284.3 |
1284.3 |
+45.2 |
10 |
255 |
+8 |
Jul10 |
090423 |
1285.6 |
1285.6 |
1285.6 |
1285.6 |
+45.2 |
1,204 |
2,409 |
-1,002 |
Total Volume and Open Interest |
24,110 |
96,277 |
-422 |
Platinum(NYMEX) |
Apr09 |
090423 |
1176.3 |
1182.5 |
1176.3 |
1182.5 |
+9.4 |
3 |
55 |
-1 |
Jul09 |
090423 |
1171.3 |
1189.0 |
1166.2 |
1188.0 |
+9.3 |
1,852 |
19,360 |
-633 |
Oct09 |
090423 |
1192.0 |
1193.0 |
1186.1 |
1193.0 |
+9.5 |
81 |
462 |
+76 |
Jan10 |
090423 |
1194.5 |
1194.5 |
1194.5 |
1194.5 |
+9.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,936 |
19,879 |
-558 |
Palladium(NYMEX) |
Jun09 |
090423 |
233.50 |
236.90 |
231.30 |
232.50 |
-0.80 |
811 |
14,304 |
-262 |
Sep09 |
090423 |
234.80 |
234.80 |
233.35 |
233.35 |
-1.20 |
13 |
153 |
+9 |
Dec09 |
090423 |
234.50 |
234.60 |
234.50 |
234.60 |
-1.20 |
0 |
16 |
+0 |
Total Volume and Open Interest |
824 |
14,473 |
-253 |
Copper(CMX) |
May09 |
090423 |
204.10 |
209.85 |
196.75 |
199.20 |
-6.75 |
17,637 |
17,190 |
-1,435 |
Jul09 |
090423 |
204.15 |
210.05 |
196.50 |
199.10 |
-6.95 |
13,158 |
60,532 |
+2,055 |
Sep09 |
090423 |
205.15 |
208.80 |
197.00 |
198.60 |
-6.85 |
2,127 |
12,270 |
+1,283 |
Dec09 |
090423 |
200.00 |
204.40 |
196.50 |
198.00 |
-7.05 |
512 |
3,560 |
+397 |
Mar10 |
090423 |
203.00 |
203.00 |
196.75 |
197.65 |
-6.75 |
44 |
621 |
+8 |
Total Volume and Open Interest |
34,536 |
103,736 |
+2,642 |
Aluminum(CMX) |
Apr09 |
090423 |
0.66 |
0.66 |
0.66 |
0.66 |
-0.01 |
|
|
|
May09 |
090423 |
0.66 |
0.66 |
0.66 |
0.66 |
-0.01 |
|
|
|
Jun09 |
090423 |
0.67 |
0.67 |
0.67 |
0.67 |
-0.01 |
|
|
|
Jul09 |
090423 |
0.67 |
0.67 |
0.67 |
0.67 |
-0.01 |
|
|
|
Aug09 |
080724 |
143.35 |
143.35 |
143.35 |
143.35 |
unch |
|
|
|
Sep09 |
080724 |
143.85 |
143.85 |
143.85 |
143.85 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
DJIA Index(CBOT) |
Jun09 |
090423 |
7800 |
7930 |
7750 |
7915 |
+99 |
2,055 |
9,133 |
-54 |
Sep09 |
090423 |
7864 |
7864 |
7765 |
7864 |
+99 |
21 |
938 |
-1 |
Dec09 |
090423 |
7828 |
7828 |
7729 |
7828 |
+99 |
|
|
|
Mar10 |
090423 |
7785 |
7785 |
7686 |
7785 |
+99 |
|
|
|
Total Volume and Open Interest |
2,076 |
10,071 |
-55 |
S & P 500(CME) |
Jun09 |
090423 |
837.00 |
850.00 |
831.50 |
848.70 |
+11.80 |
42,204 |
438,914 |
+582 |
Sep09 |
090423 |
842.00 |
846.20 |
828.20 |
844.90 |
+11.70 |
4,145 |
9,031 |
+4,070 |
Dec09 |
090423 |
841.90 |
843.40 |
825.40 |
841.90 |
+11.50 |
302 |
1,096 |
+200 |
Mar10 |
090423 |
839.50 |
841.00 |
823.00 |
839.50 |
+11.50 |
252 |
382 |
+252 |
Total Volume and Open Interest |
46,903 |
449,425 |
+5,104 |
S & P 500 E-Mini(Globex) |
Jun09 |
090423 |
836.00 |
850.00 |
831.25 |
848.75 |
+11.75 |
2,691,106 |
2,470,419 |
+2,470,419 |
Sep09 |
090423 |
834.50 |
846.00 |
827.75 |
845.00 |
+11.75 |
6,649 |
26,078 |
+3,873 |
Total Volume and Open Interest |
2,697,781 |
2,496,560 |
-9,458 |
NASDAQ 100(CME) |
Jun09 |
090423 |
1329.00 |
1347.30 |
1318.00 |
1342.00 |
+18.50 |
3,823 |
22,359 |
+779 |
Sep09 |
090423 |
1340.50 |
1340.50 |
1337.80 |
1340.50 |
+17.70 |
|
|
|
Dec09 |
090423 |
1343.50 |
1343.50 |
1340.80 |
1343.50 |
+17.70 |
|
|
|
Total Volume and Open Interest |
3,823 |
22,359 |
+779 |
NASDAQ 100 E-Mini(Globex) |
Jun09 |
090423 |
1328.30 |
1347.30 |
1319.00 |
1342.00 |
+18.50 |
321,736 |
264,847 |
+5,645 |
Sep09 |
090423 |
1336.00 |
1345.30 |
1319.00 |
1340.50 |
+17.70 |
44 |
916 |
-1 |
Total Volume and Open Interest |
321,781 |
265,778 |
+5,644 |
S & P Midcap 400(CME) |
Jun09 |
090423 |
538.50 |
538.65 |
524.00 |
536.20 |
+3.00 |
163 |
4,652 |
-8 |
Sep09 |
090423 |
534.20 |
534.20 |
533.20 |
534.20 |
+3.00 |
|
|
|
Dec09 |
090423 |
532.20 |
532.20 |
531.20 |
532.20 |
+3.00 |
|
|
|
Total Volume and Open Interest |
163 |
4,652 |
-8 |
Russell 2000(CME) |
Jun09 |
090423 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
18 |
5,208 |
-581 |
Sep09 |
090423 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
4,372 |
+198 |
Dec09 |
090423 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
1,088 |
+10 |
Total Volume and Open Interest |
|
|
|
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun09 |
090423 |
8715 |
8875 |
8645 |
8840 |
+85 |
101,432 |
165,720 |
+5,898 |
Sep09 |
090423 |
8850 |
8850 |
8850 |
8850 |
+85 |
73 |
447 |
-9 |
Total Volume and Open Interest |
101,615 |
168,522 |
+845 |
Nikkei 225(SGX) |
Jun09 |
090423 |
8715 |
8875 |
8645 |
8840 |
+85 |
101,432 |
165,720 |
+5,898 |
Sep09 |
090423 |
8850 |
8850 |
8850 |
8850 |
+85 |
73 |
447 |
-9 |
Dec09 |
090423 |
8795 |
8795 |
8795 |
8795 |
+85 |
0 |
277 |
+0 |
Total Volume and Open Interest |
101,615 |
168,522 |
+845 |
CAC 40(EURONEXT) |
May09 |
090423 |
2957.0 |
3016.0 |
2942.0 |
2969.0 |
-4.5 |
150,987 |
360,919 |
+1,564 |
Jun09 |
090423 |
2903.0 |
2960.0 |
2894.5 |
2918.0 |
-5.5 |
215 |
41,286 |
+71 |
Jul09 |
090423 |
2943.5 |
2943.5 |
2910.5 |
2916.5 |
-4.5 |
|
|
|
Total Volume and Open Interest |
151,212 |
405,215 |
+1,645 |
Hang Seng Index(HKFE) |
Apr09 |
090423 |
14900 |
15247 |
14862 |
15224 |
+364 |
85,846 |
80,579 |
-4,540 |
May09 |
090423 |
14692 |
15038 |
14668 |
15010 |
+360 |
2,563 |
7,968 |
+2,778 |
Jun09 |
090423 |
14635 |
14952 |
14595 |
14942 |
+347 |
115 |
2,820 |
+97 |
Total Volume and Open Interest |
88,659 |
92,122 |
-1,646 |
DAX(EUREX) |
Jun09 |
090423 |
4569.0 |
4616.5 |
4528.5 |
4542.5 |
-57.5 |
203,587 |
142,160 |
-2,513 |
Sep09 |
090423 |
4575.5 |
4618.0 |
4540.0 |
4549.5 |
-58.0 |
460 |
6,368 |
-168 |
Dec09 |
090423 |
4585.0 |
4623.0 |
4562.0 |
4562.0 |
-57.0 |
99 |
2,182 |
-11 |
Total Volume and Open Interest |
204,146 |
150,710 |
-2,692 |
FT-SE 100(EURONEXT) |
Jun09 |
090423 |
3970.00 |
4044.50 |
3952.50 |
3975.00 |
-12.50 |
136,938 |
708,798 |
-1,168 |
Sep09 |
090423 |
3924.50 |
3997.50 |
3923.00 |
3940.50 |
-12.50 |
57 |
979 |
+7 |
Dec09 |
090423 |
3929.00 |
3975.50 |
3916.00 |
3916.00 |
-12.50 |
15 |
1,301 |
+0 |
Total Volume and Open Interest |
137,010 |
711,078 |
-1,161 |
SPI 200(SFE) |
Jun09 |
090423 |
3660.0 |
3753.0 |
3650.0 |
3747.0 |
+68.0 |
22,766 |
295,776 |
+3,011 |
Sep09 |
090423 |
3660.0 |
3711.0 |
3660.0 |
3711.0 |
+69.0 |
163 |
2,102 |
-57 |
Dec09 |
090423 |
3704.0 |
3704.0 |
3704.0 |
3704.0 |
+69.0 |
100 |
2,640 |
+36 |
Total Volume and Open Interest |
23,029 |
301,964 |
+2,990 |
GSCI(CME) |
May09 |
090423 |
361.75 |
362.00 |
356.00 |
359.50 |
-0.70 |
893 |
15,601 |
+126 |
Jun09 |
090423 |
366.75 |
368.00 |
363.00 |
366.00 |
-0.50 |
2 |
5 |
+0 |
Jul09 |
090423 |
373.00 |
374.00 |
371.00 |
373.00 |
-0.50 |
2 |
0 |
+0 |
Total Volume and Open Interest |
897 |
15,606 |
+126 |
Reuters CCI(ICE) |
Jun09 |
090423 |
218.90 |
218.90 |
218.90 |
218.90 |
+0.30 |
0 |
50 |
+0 |
Aug09 |
090423 |
388.00 |
388.00 |
388.00 |
388.00 |
+2.00 |
0 |
420 |
+0 |
Nov09 |
090423 |
400.00 |
400.00 |
400.00 |
400.00 |
+2.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
151 |
+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. |
|
|