|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri April 24, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May09 |
090424 |
1035.75 |
1046.75 |
1029.00 |
1040.25 |
+2.50 |
40,032 |
63,675 |
-4,655 |
Jul09 |
090424 |
1031.00 |
1041.00 |
1022.25 |
1034.00 |
+2.00 |
76,487 |
167,508 |
+5,652 |
Aug09 |
090424 |
1009.75 |
1017.00 |
1000.00 |
1010.50 |
+2.00 |
1,151 |
8,581 |
+121 |
Sep09 |
090424 |
965.50 |
977.25 |
964.00 |
970.25 |
+4.75 |
638 |
8,705 |
+38 |
Nov09 |
090424 |
921.75 |
937.50 |
917.25 |
933.25 |
+9.75 |
21,653 |
106,418 |
+208 |
Jan10 |
090424 |
928.25 |
942.00 |
928.25 |
938.00 |
+9.75 |
1,793 |
7,606 |
+929 |
Mar10 |
090424 |
932.25 |
941.25 |
925.00 |
940.50 |
+9.25 |
786 |
3,086 |
+173 |
Total Volume and Open Interest |
146,633 |
382,117 |
+3,986 |
Soybean Meal(CBOT) |
May09 |
090424 |
325.00 |
328.30 |
322.70 |
325.40 |
+0.50 |
20,417 |
23,989 |
-3,023 |
Jul09 |
090424 |
317.70 |
321.00 |
315.20 |
318.30 |
+0.50 |
26,700 |
59,038 |
+1,844 |
Aug09 |
090424 |
307.60 |
310.30 |
305.60 |
307.60 |
+0.30 |
1,244 |
6,961 |
+137 |
Sep09 |
090424 |
291.40 |
294.60 |
290.20 |
292.20 |
+1.70 |
505 |
8,246 |
+3 |
Oct09 |
090424 |
269.40 |
274.00 |
269.40 |
272.60 |
+3.80 |
350 |
7,025 |
+73 |
Dec09 |
090424 |
265.60 |
271.40 |
265.10 |
269.50 |
+3.70 |
4,271 |
19,710 |
-741 |
Jan10 |
090424 |
269.70 |
269.70 |
268.20 |
268.20 |
+3.70 |
473 |
1,695 |
+13 |
Mar10 |
090424 |
265.40 |
267.50 |
263.80 |
267.50 |
+3.70 |
379 |
1,775 |
+130 |
Total Volume and Open Interest |
54,921 |
130,504 |
-1,423 |
Soybean Oil(CBOT) |
May09 |
090424 |
36.25 |
36.63 |
35.97 |
36.34 |
+0.14 |
21,653 |
35,631 |
-4,018 |
Jul09 |
090424 |
36.57 |
36.95 |
36.28 |
36.65 |
+0.15 |
29,740 |
108,423 |
+3,804 |
Aug09 |
090424 |
36.82 |
37.10 |
36.60 |
36.81 |
+0.15 |
1,484 |
14,002 |
+172 |
Sep09 |
090424 |
36.81 |
37.16 |
36.81 |
36.94 |
+0.16 |
464 |
8,585 |
-61 |
Oct09 |
090424 |
37.13 |
37.31 |
37.04 |
37.08 |
+0.16 |
137 |
4,505 |
+10 |
Dec09 |
090424 |
37.37 |
37.68 |
37.21 |
37.40 |
+0.16 |
2,622 |
28,551 |
+87 |
Jan10 |
090424 |
37.70 |
37.80 |
36.70 |
37.63 |
+0.16 |
48 |
1,036 |
-6 |
Mar10 |
090424 |
37.87 |
37.87 |
37.72 |
37.87 |
+0.15 |
2 |
1,052 |
+0 |
Total Volume and Open Interest |
56,220 |
208,872 |
-24 |
Canola(WCE) |
May09 |
090424 |
444.9 |
447.9 |
443.0 |
447.2 |
+2.3 |
3,784 |
11,115 |
-2,259 |
Jul09 |
090424 |
445.5 |
449.0 |
443.5 |
448.4 |
+3.1 |
5,236 |
62,838 |
+183 |
Nov09 |
090424 |
448.0 |
452.0 |
446.6 |
451.4 |
+3.6 |
1,580 |
24,051 |
-376 |
Jan10 |
090424 |
453.1 |
455.8 |
452.6 |
455.4 |
+3.4 |
7 |
1,167 |
+2 |
Mar10 |
090424 |
456.8 |
457.9 |
456.8 |
457.9 |
+3.7 |
7 |
700 |
+7 |
Total Volume and Open Interest |
10,614 |
100,446 |
-2,443 |
Corn(CBOT) |
May09 |
090424 |
380.00 |
386.25 |
374.50 |
377.00 |
-4.00 |
73,485 |
122,260 |
-7,925 |
Jul09 |
090424 |
389.50 |
395.00 |
383.00 |
385.75 |
-4.25 |
84,814 |
316,592 |
+8,465 |
Sep09 |
090424 |
400.00 |
404.75 |
392.75 |
395.25 |
-4.50 |
13,529 |
89,971 |
+510 |
Dec09 |
090424 |
410.50 |
416.50 |
404.00 |
406.75 |
-4.75 |
26,371 |
214,904 |
+3,637 |
Mar10 |
090424 |
421.75 |
428.50 |
416.50 |
419.00 |
-4.50 |
2,642 |
28,659 |
+440 |
May10 |
090424 |
431.50 |
435.00 |
425.25 |
427.75 |
-4.00 |
757 |
5,557 |
+203 |
Total Volume and Open Interest |
204,028 |
825,208 |
+5,779 |
Wheat(CBOT) |
May09 |
090424 |
530.00 |
533.75 |
524.75 |
532.25 |
+3.00 |
16,247 |
41,234 |
-2,811 |
Jul09 |
090424 |
540.25 |
545.00 |
536.00 |
543.25 |
+2.50 |
28,077 |
155,487 |
+1,276 |
Sep09 |
090424 |
567.25 |
571.25 |
564.50 |
570.50 |
+2.75 |
1,889 |
43,951 |
+323 |
Dec09 |
090424 |
591.50 |
594.50 |
586.00 |
593.25 |
+2.50 |
6,362 |
53,481 |
-406 |
Mar10 |
090424 |
603.75 |
608.50 |
603.75 |
607.75 |
+2.00 |
273 |
2,796 |
+61 |
Total Volume and Open Interest |
52,953 |
308,659 |
-1,551 |
Wheat(KCBT) |
May09 |
090424 |
582.00 |
586.75 |
578.00 |
586.25 |
+2.25 |
5,283 |
9,051 |
-1,474 |
Jul09 |
090424 |
590.50 |
595.00 |
585.75 |
593.50 |
+1.50 |
8,009 |
40,746 |
+1,530 |
Sep09 |
090424 |
601.25 |
605.00 |
596.50 |
603.00 |
+1.50 |
814 |
8,975 |
-16 |
Dec09 |
090424 |
615.75 |
620.00 |
611.75 |
618.00 |
+1.25 |
2,782 |
19,068 |
-131 |
Mar10 |
090424 |
631.00 |
631.75 |
626.50 |
631.00 |
+2.25 |
28 |
713 |
-3 |
Total Volume and Open Interest |
16,937 |
80,721 |
-99 |
Wheat(MGE) |
May09 |
090424 |
669.00 |
673.50 |
662.00 |
665.00 |
-4.00 |
2,019 |
3,230 |
-349 |
Jul09 |
090424 |
650.25 |
658.75 |
647.50 |
651.00 |
-1.25 |
4,239 |
12,458 |
+150 |
Sep09 |
090424 |
645.00 |
651.25 |
642.00 |
644.75 |
-1.25 |
1,284 |
7,529 |
-188 |
Dec09 |
090424 |
653.50 |
657.50 |
650.00 |
652.75 |
+0.75 |
532 |
4,289 |
-80 |
Mar10 |
090424 |
660.00 |
665.00 |
659.00 |
662.50 |
+3.75 |
93 |
571 |
+1 |
Total Volume and Open Interest |
8,198 |
28,258 |
-458 |
Oats(CBOT) |
May09 |
090424 |
191.50 |
198.25 |
189.50 |
193.25 |
-0.75 |
389 |
3,822 |
-126 |
Jul09 |
090424 |
201.00 |
207.25 |
198.75 |
202.25 |
-0.75 |
400 |
7,193 |
+111 |
Sep09 |
090424 |
211.25 |
212.00 |
211.25 |
211.25 |
-0.75 |
0 |
32 |
+0 |
Dec09 |
090424 |
223.25 |
229.00 |
223.25 |
225.25 |
-0.75 |
34 |
4,899 |
+14 |
Total Volume and Open Interest |
823 |
15,962 |
-1 |
Rough Rice(CBOT) |
May09 |
090424 |
12.90 |
12.96 |
12.75 |
12.86 |
-0.07 |
369 |
1,724 |
-216 |
Jul09 |
090424 |
13.13 |
13.14 |
12.87 |
12.98 |
-0.12 |
243 |
2,566 |
+148 |
Sep09 |
090424 |
12.31 |
12.44 |
12.31 |
12.36 |
-0.05 |
32 |
1,440 |
-3 |
Nov09 |
090424 |
12.43 |
12.45 |
12.33 |
12.37 |
-0.07 |
21 |
1,481 |
+14 |
Total Volume and Open Interest |
670 |
7,701 |
-58 |
Live Cattle(CME) |
Apr09 |
090424 |
87.750 |
87.850 |
86.850 |
86.850 |
-0.900 |
3,186 |
6,408 |
-1,105 |
Jun09 |
090424 |
83.150 |
83.730 |
82.500 |
82.600 |
-0.880 |
12,049 |
94,895 |
+555 |
Aug09 |
090424 |
83.250 |
83.980 |
82.900 |
82.980 |
-0.700 |
6,348 |
54,437 |
+388 |
Oct09 |
090424 |
87.750 |
87.950 |
87.000 |
87.135 |
-0.695 |
1,968 |
32,116 |
+332 |
Dec09 |
090424 |
89.035 |
89.800 |
88.950 |
89.180 |
-0.570 |
927 |
12,655 |
+308 |
Feb10 |
090424 |
91.000 |
91.000 |
89.950 |
90.050 |
-0.650 |
773 |
5,158 |
+320 |
Total Volume and Open Interest |
25,412 |
206,791 |
+851 |
Feeder Cattle(CME) |
Apr09 |
090424 |
99.700 |
99.900 |
99.650 |
99.750 |
+0.200 |
490 |
1,367 |
-114 |
May09 |
090424 |
99.135 |
99.500 |
99.000 |
99.135 |
-0.065 |
1,471 |
5,515 |
-40 |
Aug09 |
090424 |
100.800 |
101.080 |
100.300 |
100.350 |
-0.330 |
1,330 |
9,566 |
+158 |
Sep09 |
090424 |
101.000 |
101.000 |
100.400 |
100.400 |
-0.300 |
81 |
1,556 |
+50 |
Oct09 |
090424 |
100.950 |
101.080 |
100.400 |
100.400 |
-0.450 |
84 |
1,530 |
-1 |
Nov09 |
090424 |
100.950 |
100.950 |
100.450 |
100.450 |
-0.350 |
33 |
418 |
+0 |
Jan10 |
090424 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.050 |
2 |
24 |
+2 |
Total Volume and Open Interest |
3,491 |
19,978 |
+55 |
Lean Hogs(CME) |
May09 |
090424 |
69.950 |
70.350 |
68.750 |
69.000 |
-0.550 |
1,396 |
5,599 |
-516 |
Jun09 |
090424 |
72.050 |
72.850 |
71.450 |
71.650 |
-0.235 |
13,425 |
59,132 |
+488 |
Jul09 |
090424 |
73.285 |
73.725 |
72.475 |
72.600 |
-0.535 |
2,380 |
19,195 |
+114 |
Aug09 |
090424 |
73.475 |
73.800 |
71.900 |
72.050 |
-1.300 |
2,298 |
27,050 |
+461 |
Oct09 |
090424 |
66.400 |
66.550 |
65.200 |
65.650 |
-0.485 |
2,021 |
16,343 |
+863 |
Dec09 |
090424 |
64.430 |
65.100 |
63.700 |
64.150 |
-0.135 |
262 |
5,389 |
+123 |
Feb10 |
090424 |
67.550 |
68.100 |
66.850 |
67.700 |
-0.130 |
10 |
1,246 |
+3 |
Apr10 |
090424 |
70.350 |
70.400 |
69.850 |
70.200 |
-0.150 |
4 |
601 |
+2 |
Total Volume and Open Interest |
21,804 |
134,802 |
+1,546 |
Pork Bellies(CME) |
May09 |
090424 |
83.000 |
83.400 |
81.500 |
81.500 |
-0.750 |
73 |
414 |
-9 |
Jul09 |
090424 |
83.785 |
84.700 |
83.600 |
83.800 |
-0.150 |
94 |
386 |
+30 |
Aug09 |
090424 |
80.850 |
81.250 |
80.850 |
80.850 |
+0.050 |
2 |
70 |
+0 |
Feb10 |
090424 |
92.500 |
92.500 |
92.500 |
92.500 |
-0.500 |
2 |
7 |
+2 |
Mar10 |
090424 |
93.000 |
93.000 |
93.000 |
93.000 |
-0.500 |
0 |
5 |
+0 |
Total Volume and Open Interest |
171 |
882 |
+23 |
Class III Milk(CME) |
Apr09 |
090424 |
10.80 |
10.83 |
10.77 |
10.78 |
+0.01 |
108 |
4,507 |
+19 |
May09 |
090424 |
10.18 |
10.21 |
10.10 |
10.13 |
-0.07 |
176 |
4,603 |
+61 |
Jun09 |
090424 |
11.27 |
11.28 |
11.17 |
11.21 |
-0.07 |
309 |
4,599 |
+34 |
Jul09 |
090424 |
12.60 |
12.73 |
12.53 |
12.65 |
-0.08 |
162 |
3,153 |
+40 |
Aug09 |
090424 |
13.82 |
14.00 |
13.82 |
13.95 |
-0.05 |
121 |
2,942 |
+7 |
Total Volume and Open Interest |
1,178 |
30,896 |
+236 |
Cocoa(ICE) |
May09 |
090424 |
2457 |
2457 |
2422 |
2429 |
-11 |
16 |
416 |
-18 |
Jul09 |
090424 |
2455 |
2472 |
2442 |
2451 |
-9 |
4,990 |
54,366 |
+333 |
Sep09 |
090424 |
2460 |
2478 |
2450 |
2458 |
-6 |
994 |
24,503 |
+192 |
Dec09 |
090424 |
2488 |
2488 |
2463 |
2472 |
-8 |
501 |
15,160 |
+380 |
Mar10 |
090424 |
2497 |
2497 |
2476 |
2483 |
-7 |
186 |
9,455 |
+1 |
May10 |
090424 |
2483 |
2483 |
2483 |
2483 |
-5 |
7 |
2,187 |
+5 |
Jul10 |
090424 |
2489 |
2489 |
2489 |
2489 |
-1 |
415 |
2,735 |
+415 |
Total Volume and Open Interest |
7,109 |
111,502 |
+1,308 |
Coffee "C"(ICE) |
May09 |
090424 |
117.60 |
119.00 |
116.55 |
119.00 |
+1.25 |
946 |
2,670 |
-3,008 |
Jul09 |
090424 |
118.00 |
119.50 |
116.50 |
119.45 |
+1.20 |
14,297 |
68,586 |
-175 |
Sep09 |
090424 |
120.25 |
121.55 |
118.75 |
121.55 |
+1.20 |
1,486 |
26,567 |
+971 |
Dec09 |
090424 |
123.00 |
124.35 |
122.50 |
124.35 |
+1.20 |
801 |
14,126 |
-29 |
Mar10 |
090424 |
125.10 |
127.10 |
125.10 |
127.10 |
+1.20 |
548 |
9,228 |
+63 |
May10 |
090424 |
127.25 |
128.95 |
127.25 |
128.95 |
+1.10 |
160 |
2,575 |
+59 |
Total Volume and Open Interest |
18,260 |
125,462 |
-2,116 |
Orange Juice(ICE) |
May09 |
090424 |
81.00 |
82.00 |
80.50 |
81.45 |
+0.50 |
1,016 |
6,691 |
-554 |
Jul09 |
090424 |
84.85 |
85.80 |
83.50 |
84.90 |
+0.60 |
1,672 |
16,092 |
+368 |
Sep09 |
090424 |
88.50 |
88.90 |
87.65 |
88.20 |
+0.65 |
33 |
3,138 |
-9 |
Nov09 |
090424 |
91.40 |
92.20 |
91.40 |
91.55 |
+0.60 |
87 |
1,407 |
+77 |
Jan10 |
090424 |
94.55 |
94.55 |
94.55 |
94.55 |
+0.60 |
0 |
192 |
+0 |
Mar10 |
090424 |
97.50 |
97.50 |
97.50 |
97.50 |
+0.80 |
0 |
85 |
+0 |
Total Volume and Open Interest |
2,808 |
27,834 |
-118 |
Sugar #11(ICE) |
May09 |
090424 |
13.30 |
13.94 |
13.30 |
13.90 |
+0.55 |
30,139 |
68,400 |
-11,864 |
Jul09 |
090424 |
13.64 |
14.20 |
13.56 |
14.18 |
+0.51 |
52,604 |
259,952 |
+5,735 |
Oct09 |
090424 |
14.29 |
14.74 |
14.26 |
14.73 |
+0.44 |
13,526 |
138,730 |
+604 |
Mar10 |
090424 |
14.95 |
15.35 |
14.92 |
15.35 |
+0.40 |
5,052 |
85,761 |
-147 |
May10 |
090424 |
14.83 |
15.09 |
14.71 |
15.07 |
+0.36 |
1,388 |
22,961 |
-9 |
Total Volume and Open Interest |
105,186 |
664,003 |
-5,626 |
Sugar #14(ICE) |
Jul09 |
090424 |
21.50 |
21.50 |
21.42 |
21.50 |
unch |
11 |
2,157 |
-20 |
Sep09 |
090424 |
21.80 |
21.80 |
21.78 |
21.78 |
+0.03 |
0 |
2,074 |
-237 |
Total Volume and Open Interest |
11 |
4,231 |
-257 |
London Cocoa(LCE) |
May09 |
090424 |
1850 |
1862 |
1830 |
1831 |
-9 |
4,656 |
57,699 |
+57,699 |
Jul09 |
090424 |
1773 |
1788 |
1754 |
1757 |
-18 |
2,555 |
62,375 |
+13 |
Sep09 |
090424 |
1761 |
1772 |
1741 |
1743 |
-18 |
832 |
24,806 |
-17 |
Dec09 |
090424 |
1768 |
1768 |
1737 |
1737 |
-21 |
779 |
23,557 |
+8 |
Mar10 |
090424 |
1766 |
1766 |
1734 |
1734 |
-20 |
566 |
15,795 |
+34 |
May10 |
090424 |
1765 |
1765 |
1730 |
1730 |
-22 |
732 |
4,111 |
+542 |
Jul10 |
090424 |
1761 |
1761 |
1735 |
1735 |
-15 |
40 |
623 |
+40 |
Total Volume and Open Interest |
10,160 |
189,091 |
+37 |
London Coffee(LCE) |
London Sugar(LCE) |
Aug09 |
090424 |
410.30 |
421.00 |
409.10 |
418.80 |
+9.40 |
2,020 |
40,866 |
-127 |
Oct09 |
090424 |
409.40 |
417.40 |
408.20 |
415.60 |
+7.10 |
788 |
15,718 |
+181 |
Dec09 |
090424 |
407.70 |
413.00 |
406.70 |
413.00 |
+6.20 |
805 |
7,570 |
+215 |
Mar10 |
090424 |
410.90 |
414.70 |
409.50 |
414.60 |
+5.30 |
594 |
4,603 |
+441 |
May10 |
090424 |
412.00 |
412.00 |
412.00 |
412.00 |
+4.20 |
0 |
538 |
+0 |
Total Volume and Open Interest |
4,227 |
70,633 |
+720 |
Cotton(ICE) |
May09 |
090424 |
51.16 |
51.70 |
50.77 |
51.70 |
+0.70 |
1,492 |
1,777 |
-1,372 |
Jul09 |
090424 |
52.00 |
52.78 |
51.62 |
52.70 |
+0.59 |
7,546 |
74,839 |
+206 |
Oct09 |
090424 |
54.70 |
55.01 |
54.70 |
55.01 |
+0.53 |
4 |
486 |
+3 |
Dec09 |
090424 |
55.97 |
56.48 |
55.60 |
56.38 |
+0.35 |
1,064 |
35,124 |
-127 |
Mar10 |
090424 |
58.70 |
59.15 |
58.70 |
59.11 |
+0.29 |
11 |
5,375 |
-1 |
May10 |
090424 |
59.86 |
59.86 |
59.86 |
59.86 |
+0.18 |
0 |
166 |
+0 |
Total Volume and Open Interest |
10,123 |
120,486 |
-1,290 |
Lumber(CME) |
May09 |
090424 |
175.0 |
175.0 |
171.2 |
172.7 |
-4.3 |
271 |
1,821 |
-60 |
Jul09 |
090424 |
188.7 |
188.9 |
185.8 |
186.5 |
-3.9 |
604 |
4,119 |
+103 |
Sep09 |
090424 |
197.4 |
197.4 |
195.1 |
195.1 |
+0.7 |
447 |
1,427 |
+337 |
Nov09 |
090424 |
190.5 |
191.6 |
190.2 |
190.2 |
-1.5 |
14 |
175 |
+5 |
Total Volume and Open Interest |
1,336 |
7,579 |
+385 |
Crude Oil(NYM) |
Jun09 |
090424 |
49.65 |
51.75 |
49.06 |
51.55 |
+1.93 |
238,729 |
339,018 |
-6,030 |
Jul09 |
090424 |
51.13 |
53.09 |
50.40 |
52.94 |
+1.87 |
95,249 |
178,023 |
+6,480 |
Aug09 |
090424 |
52.34 |
54.25 |
51.68 |
54.10 |
+1.77 |
32,338 |
50,876 |
+2,854 |
Sep09 |
090424 |
53.49 |
55.30 |
52.91 |
55.12 |
+1.62 |
14,208 |
37,940 |
+79 |
Oct09 |
090424 |
54.95 |
56.18 |
54.95 |
56.03 |
+1.53 |
9,427 |
31,291 |
+1,002 |
Nov09 |
090424 |
55.05 |
56.97 |
55.05 |
56.93 |
+1.53 |
5,391 |
24,770 |
+523 |
Dec09 |
090424 |
56.30 |
58.00 |
55.65 |
57.79 |
+1.51 |
20,717 |
104,275 |
+1 |
Jan10 |
090424 |
58.40 |
58.62 |
58.30 |
58.54 |
+1.50 |
2,526 |
24,739 |
-332 |
Feb10 |
090424 |
58.98 |
59.25 |
58.97 |
59.25 |
+1.48 |
1,268 |
13,447 |
+608 |
Mar10 |
090424 |
59.90 |
59.91 |
59.90 |
59.91 |
+1.46 |
416 |
13,201 |
-17 |
Apr10 |
090424 |
60.56 |
60.56 |
60.56 |
60.56 |
+1.44 |
261 |
5,293 |
-84 |
May10 |
090424 |
61.30 |
61.30 |
60.89 |
61.18 |
+1.42 |
252 |
5,050 |
+11 |
Jun10 |
090424 |
61.60 |
62.00 |
61.45 |
61.79 |
+1.40 |
1,441 |
26,772 |
+211 |
Jul10 |
090424 |
62.25 |
62.31 |
62.25 |
62.31 |
+1.35 |
146 |
7,264 |
+48 |
Aug10 |
090424 |
62.81 |
62.81 |
62.81 |
62.81 |
+1.32 |
39 |
3,738 |
-8 |
Sep10 |
090424 |
63.31 |
63.31 |
63.31 |
63.31 |
+1.30 |
74 |
6,886 |
+11 |
Total Volume and Open Interest |
438,634 |
1,139,757 |
+5,816 |
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 |
090424 |
49.700 |
51.750 |
49.050 |
51.550 |
+1.925 |
10,664 |
3,979 |
-499 |
Jul09 |
090424 |
51.200 |
53.075 |
50.500 |
52.950 |
+1.875 |
377 |
1,028 |
-19 |
Aug09 |
090424 |
53.975 |
54.100 |
53.700 |
54.100 |
+1.775 |
82 |
75 |
+31 |
Sep09 |
090424 |
54.900 |
55.125 |
54.900 |
55.125 |
+1.625 |
3 |
48 |
-3 |
Oct09 |
090424 |
56.025 |
56.025 |
56.025 |
56.025 |
+1.525 |
0 |
7 |
+0 |
Nov09 |
090424 |
56.925 |
56.925 |
56.925 |
56.925 |
+1.525 |
0 |
3 |
+0 |
Dec09 |
090424 |
57.000 |
57.800 |
56.800 |
57.800 |
+1.525 |
0 |
71 |
+0 |
Jan10 |
090424 |
58.550 |
58.550 |
58.550 |
58.550 |
+1.500 |
|
|
|
Total Volume and Open Interest |
11,126 |
5,267 |
-490 |
Heating Oil(NYM) |
May09 |
090424 |
131.75 |
137.18 |
130.11 |
136.83 |
+5.04 |
17,213 |
22,629 |
-1,472 |
Jun09 |
090424 |
133.30 |
138.90 |
131.90 |
138.58 |
+5.05 |
27,976 |
63,210 |
+1,251 |
Jul09 |
090424 |
135.72 |
141.77 |
135.72 |
141.38 |
+4.85 |
7,903 |
32,463 |
+920 |
Aug09 |
090424 |
140.48 |
144.55 |
140.48 |
144.28 |
+4.60 |
3,100 |
17,365 |
+272 |
Sep09 |
090424 |
144.23 |
147.86 |
144.20 |
147.23 |
+4.40 |
2,482 |
15,457 |
+25 |
Oct09 |
090424 |
151.04 |
151.04 |
149.87 |
150.23 |
+4.25 |
2,152 |
13,295 |
+772 |
Nov09 |
090424 |
153.50 |
153.50 |
152.67 |
153.28 |
+4.25 |
2,097 |
11,259 |
-404 |
Dec09 |
090424 |
153.23 |
157.05 |
153.16 |
156.33 |
+4.25 |
4,183 |
27,075 |
+406 |
Jan10 |
090424 |
159.50 |
159.50 |
159.28 |
159.28 |
+4.30 |
1,054 |
9,149 |
-228 |
Feb10 |
090424 |
160.75 |
161.76 |
160.75 |
161.43 |
+4.35 |
853 |
6,882 |
+3 |
Mar10 |
090424 |
160.28 |
162.80 |
160.28 |
162.63 |
+4.40 |
495 |
5,331 |
+100 |
Apr10 |
090424 |
162.48 |
162.93 |
162.48 |
162.93 |
+4.40 |
202 |
4,027 |
+16 |
Total Volume and Open Interest |
71,001 |
268,447 |
+1,839 |
Gasoline(NYMEX) |
May09 |
090424 |
139.79 |
144.75 |
138.74 |
144.20 |
+4.76 |
22,043 |
25,020 |
-3,241 |
Jun09 |
090424 |
140.65 |
145.46 |
139.40 |
144.75 |
+4.60 |
34,422 |
69,879 |
+342 |
Jul09 |
090424 |
141.11 |
146.60 |
140.83 |
145.79 |
+4.41 |
11,915 |
34,041 |
-106 |
Aug09 |
090424 |
143.40 |
147.50 |
143.40 |
146.66 |
+4.24 |
5,854 |
21,058 |
+382 |
Sep09 |
090424 |
141.25 |
147.72 |
141.25 |
146.97 |
+4.18 |
4,256 |
17,736 |
+735 |
Oct09 |
090424 |
133.25 |
138.73 |
133.25 |
138.24 |
+4.15 |
1,624 |
13,110 |
-87 |
Nov09 |
090424 |
137.78 |
138.64 |
137.78 |
138.64 |
+4.10 |
1,297 |
4,114 |
+371 |
Dec09 |
090424 |
140.87 |
140.94 |
138.78 |
140.19 |
+4.05 |
1,226 |
10,164 |
-179 |
Jan10 |
090424 |
142.79 |
142.79 |
142.79 |
142.79 |
+4.05 |
112 |
2,560 |
+16 |
Feb10 |
090424 |
145.59 |
145.59 |
145.59 |
145.59 |
+4.05 |
18 |
916 |
+0 |
Total Volume and Open Interest |
82,837 |
208,940 |
-1,722 |
e-miNY RBOB Gasoline(NYM) |
May09 |
090424 |
144.20 |
144.20 |
144.20 |
144.20 |
+4.76 |
0 |
3 |
+0 |
Jun09 |
090424 |
144.75 |
144.75 |
144.75 |
144.75 |
+4.60 |
|
|
|
Jul09 |
090424 |
145.79 |
145.79 |
145.79 |
145.79 |
+4.41 |
|
|
|
Aug09 |
090424 |
146.66 |
146.66 |
146.66 |
146.66 |
+4.24 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
Natural Gas(NYM) |
May09 |
090424 |
3.380 |
3.433 |
3.260 |
3.297 |
-0.112 |
40,641 |
40,078 |
-7,851 |
Jun09 |
090424 |
3.515 |
3.540 |
3.367 |
3.402 |
-0.114 |
24,004 |
99,160 |
+5,964 |
Jul09 |
090424 |
3.640 |
3.685 |
3.519 |
3.550 |
-0.112 |
8,698 |
73,651 |
+721 |
Aug09 |
090424 |
3.787 |
3.820 |
3.650 |
3.683 |
-0.110 |
4,703 |
43,730 |
+125 |
Sep09 |
090424 |
3.850 |
3.889 |
3.745 |
3.767 |
-0.106 |
3,178 |
31,139 |
+113 |
Oct09 |
090424 |
3.990 |
4.030 |
3.888 |
3.910 |
-0.106 |
6,172 |
45,511 |
+217 |
Nov09 |
090424 |
4.698 |
4.725 |
4.594 |
4.613 |
-0.103 |
887 |
21,131 |
+328 |
Dec09 |
090424 |
5.412 |
5.458 |
5.310 |
5.338 |
-0.103 |
4,072 |
33,891 |
+428 |
Jan10 |
090424 |
5.745 |
5.787 |
5.633 |
5.666 |
-0.095 |
4,457 |
30,506 |
+41 |
Feb10 |
090424 |
5.823 |
5.823 |
5.690 |
5.716 |
-0.087 |
3,118 |
13,860 |
+1,253 |
Mar10 |
090424 |
5.735 |
5.760 |
5.631 |
5.651 |
-0.084 |
2,344 |
26,558 |
+314 |
Apr10 |
090424 |
5.573 |
5.575 |
5.469 |
5.488 |
-0.062 |
2,187 |
27,537 |
+525 |
May10 |
090424 |
5.595 |
5.595 |
5.538 |
5.538 |
-0.059 |
754 |
13,250 |
+495 |
Jun10 |
090424 |
5.700 |
5.709 |
5.631 |
5.653 |
-0.059 |
48 |
7,494 |
+34 |
Jul10 |
090424 |
5.827 |
5.847 |
5.765 |
5.783 |
-0.057 |
214 |
6,106 |
-178 |
Aug10 |
090424 |
5.920 |
5.921 |
5.846 |
5.863 |
-0.052 |
17 |
6,572 |
+0 |
Total Volume and Open Interest |
106,732 |
662,258 |
+2,758 |
Brent Crude Oil(ICE) |
Jun09 |
090424 |
50.13 |
52.09 |
49.50 |
51.59 |
+1.48 |
103,427 |
150,932 |
-1,373 |
Jul09 |
090424 |
51.13 |
53.06 |
50.56 |
52.59 |
+1.45 |
44,013 |
117,406 |
+4,540 |
Aug09 |
090424 |
51.74 |
53.99 |
51.57 |
53.54 |
+1.37 |
18,349 |
43,512 |
+135 |
Sep09 |
090424 |
52.50 |
54.72 |
52.49 |
54.36 |
+1.27 |
10,004 |
30,484 |
-392 |
Oct09 |
090424 |
53.41 |
55.62 |
53.40 |
55.23 |
+1.22 |
8,601 |
20,580 |
+1,530 |
Nov09 |
090424 |
54.32 |
56.52 |
54.31 |
56.12 |
+1.21 |
6,962 |
19,020 |
+1,844 |
Dec09 |
090424 |
55.23 |
57.50 |
55.22 |
56.98 |
+1.18 |
14,676 |
94,531 |
+986 |
Jan10 |
090424 |
56.44 |
58.15 |
56.44 |
57.80 |
+1.18 |
2,526 |
17,628 |
+210 |
Feb10 |
090424 |
57.20 |
57.40 |
57.20 |
57.40 |
-0.01 |
1,035 |
7,375 |
+318 |
Mar10 |
090424 |
58.70 |
59.30 |
58.70 |
59.30 |
+1.10 |
198 |
7,051 |
-18 |
Apr10 |
090424 |
60.14 |
60.14 |
60.14 |
60.14 |
+1.20 |
143 |
4,158 |
-27 |
May10 |
090424 |
60.82 |
60.82 |
60.82 |
60.82 |
+1.20 |
105 |
3,330 |
+54 |
Jun10 |
090424 |
60.40 |
61.78 |
60.34 |
61.55 |
+1.32 |
1,317 |
15,226 |
+575 |
Jul10 |
090424 |
61.95 |
61.95 |
61.95 |
61.95 |
+1.15 |
0 |
3,255 |
+0 |
Total Volume and Open Interest |
215,793 |
660,540 |
+9,629 |
Gas Oil(ICE) |
May09 |
090422 |
432.50 |
433.00 |
420.75 |
424.25 |
-4.75 |
38,446 |
69,054 |
+3,227 |
Jun09 |
090424 |
427.75 |
446.50 |
426.25 |
440.50 |
+12.00 |
31,551 |
84,036 |
+1,529 |
Jul09 |
090424 |
437.50 |
455.00 |
436.75 |
449.50 |
+12.00 |
10,586 |
39,256 |
+588 |
Aug09 |
090424 |
446.75 |
463.75 |
446.75 |
458.75 |
+12.00 |
6,290 |
29,568 |
-900 |
Sep09 |
090424 |
458.00 |
473.50 |
457.75 |
468.50 |
+12.00 |
5,958 |
30,038 |
-685 |
Oct09 |
090424 |
468.25 |
481.25 |
467.00 |
477.75 |
+12.00 |
3,889 |
21,582 |
-484 |
Nov09 |
090424 |
476.00 |
489.00 |
475.50 |
486.50 |
+12.25 |
3,601 |
15,700 |
-176 |
Dec09 |
090424 |
483.25 |
499.50 |
483.25 |
495.00 |
+12.50 |
9,011 |
53,620 |
+1,864 |
Jan10 |
090424 |
494.00 |
504.25 |
493.75 |
504.25 |
+12.50 |
1,230 |
21,126 |
+186 |
Feb10 |
090424 |
502.25 |
512.50 |
502.00 |
512.50 |
+12.75 |
606 |
11,778 |
+49 |
Total Volume and Open Interest |
107,094 |
463,434 |
+2,079 |
Ethanol(CBOT) |
Apr09 |
090403 |
1.583 |
1.583 |
1.583 |
1.583 |
-0.011 |
37 |
38 |
-27 |
May09 |
090424 |
1.565 |
1.570 |
1.565 |
1.570 |
+0.010 |
107 |
247 |
-48 |
Jun09 |
090424 |
1.600 |
1.600 |
1.570 |
1.570 |
+0.005 |
47 |
645 |
+17 |
Jul09 |
090424 |
1.575 |
1.585 |
1.575 |
1.585 |
+0.010 |
38 |
632 |
+33 |
Aug09 |
090424 |
1.595 |
1.595 |
1.580 |
1.590 |
+0.001 |
9 |
142 |
+9 |
Sep09 |
090424 |
1.595 |
1.595 |
1.595 |
1.595 |
+0.005 |
100 |
154 |
-100 |
Oct09 |
090424 |
1.600 |
1.600 |
1.600 |
1.600 |
-0.005 |
0 |
317 |
+0 |
Nov09 |
090424 |
1.610 |
1.610 |
1.610 |
1.610 |
+0.007 |
0 |
387 |
-3 |
Total Volume and Open Interest |
351 |
4,227 |
-62 |
US Dollar Index(ICE) |
Jun09 |
090424 |
85.700 |
85.760 |
84.635 |
84.920 |
-0.835 |
3,381 |
21,336 |
+124 |
Sep09 |
090424 |
85.900 |
85.900 |
85.050 |
85.295 |
-0.805 |
3 |
2,112 |
-1 |
Dec09 |
090424 |
85.675 |
85.675 |
85.675 |
85.675 |
-0.805 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,384 |
23,454 |
+123 |
Australian Dollar(CME) |
Jun09 |
090424 |
71.15 |
72.17 |
70.82 |
71.98 |
+0.94 |
52,249 |
68,991 |
+222 |
Sep09 |
090424 |
70.95 |
71.79 |
70.70 |
71.63 |
+0.93 |
6 |
455 |
-5 |
Dec09 |
090424 |
71.33 |
71.33 |
70.40 |
71.33 |
+0.93 |
0 |
18 |
+0 |
Total Volume and Open Interest |
52,255 |
69,479 |
+217 |
British Pound(CME) |
Jun09 |
090424 |
147.18 |
147.74 |
145.73 |
146.69 |
-0.25 |
110,150 |
85,222 |
+2,271 |
Sep09 |
090424 |
147.50 |
147.73 |
145.96 |
146.70 |
-0.26 |
38 |
387 |
-3 |
Dec09 |
090424 |
147.00 |
147.40 |
146.10 |
146.71 |
-0.26 |
1 |
50 |
+0 |
Total Volume and Open Interest |
110,189 |
85,661 |
+2,268 |
Canadian Dollar(CME) |
Jun09 |
090424 |
81.77 |
82.87 |
81.52 |
82.82 |
+1.17 |
52,400 |
60,324 |
+1,188 |
Sep09 |
090424 |
81.77 |
82.92 |
81.77 |
82.91 |
+1.15 |
323 |
2,379 |
+205 |
Dec09 |
090424 |
82.37 |
83.02 |
81.87 |
83.02 |
+1.13 |
50 |
1,288 |
-4 |
Mar10 |
090424 |
83.16 |
83.16 |
82.02 |
83.16 |
+1.14 |
23 |
410 |
+11 |
Total Volume and Open Interest |
52,796 |
64,440 |
+1,400 |
Japanese Yen(CME) |
Jun09 |
090424 |
102.12 |
103.57 |
102.06 |
103.12 |
+0.86 |
80,283 |
74,049 |
+1,051 |
Sep09 |
090424 |
102.75 |
103.66 |
102.30 |
103.30 |
+0.85 |
38 |
1,088 |
+3 |
Dec09 |
090424 |
103.53 |
103.76 |
102.69 |
103.53 |
+0.84 |
20 |
88 |
+7 |
Total Volume and Open Interest |
80,341 |
75,238 |
+1,061 |
Swiss Franc(CME) |
Jun09 |
090424 |
86.92 |
88.21 |
86.81 |
87.85 |
+1.05 |
33,832 |
35,059 |
+1,712 |
Sep09 |
090424 |
88.28 |
88.31 |
86.96 |
88.00 |
+1.04 |
3 |
212 |
-3 |
Dec09 |
090424 |
88.20 |
88.23 |
87.17 |
88.20 |
+1.03 |
0 |
8 |
+0 |
Total Volume and Open Interest |
33,835 |
35,279 |
+1,709 |
EuroFX(CME) |
Jun09 |
090424 |
131.30 |
132.97 |
131.07 |
132.43 |
+1.34 |
165,660 |
104,182 |
-53 |
Sep09 |
090424 |
131.33 |
132.89 |
131.12 |
132.37 |
+1.34 |
171 |
1,714 |
+11 |
Dec09 |
090424 |
132.36 |
132.58 |
131.03 |
132.36 |
+1.33 |
7 |
37 |
+7 |
Total Volume and Open Interest |
165,838 |
105,936 |
-35 |
Mexican Peso(CME) |
May09 |
090424 |
750.5 |
755.2 |
750.5 |
750.5 |
-4.8 |
|
|
|
Jun09 |
090424 |
750.5 |
760.8 |
741.2 |
745.8 |
-4.8 |
7,804 |
52,789 |
-706 |
Total Volume and Open Interest |
7,804 |
56,386 |
-706 |
30-Year T-Bonds(CBOT) |
Jun09 |
090424 |
125~085 |
125~115 |
124~005 |
124~075 |
-0~315 |
200,549 |
698,657 |
-6,470 |
Sep09 |
090424 |
123~010 |
123~280 |
122~225 |
122~285 |
-0~315 |
229 |
527 |
+42 |
Dec09 |
090424 |
121~260 |
122~255 |
121~260 |
121~260 |
-0~315 |
25 |
211 |
+25 |
Total Volume and Open Interest |
200,803 |
699,395 |
-6,403 |
10-Year T-Notes(CBOT) |
Jun09 |
090424 |
122~025 |
122~055 |
121~130 |
121~175 |
-0~170 |
640,309 |
1,016,693 |
+8,844 |
Sep09 |
090424 |
119~315 |
120~170 |
119~315 |
119~315 |
-0~175 |
18 |
55 |
+13 |
Dec09 |
090424 |
119~085 |
119~255 |
119~085 |
119~085 |
-0~170 |
|
|
|
Total Volume and Open Interest |
640,327 |
1,016,748 |
+8,857 |
5-Year T-Notes(CBOT) |
Jun09 |
090424 |
117~068 |
117~081 |
117~028 |
117~036 |
-0~032 |
308,593 |
797,057 |
+3,611 |
Sep09 |
090424 |
116~068 |
116~109 |
116~068 |
116~068 |
-0~041 |
411 |
1,333 |
+400 |
Dec09 |
090424 |
54~020 |
54~061 |
54~020 |
54~020 |
-0~041 |
|
|
|
Total Volume and Open Interest |
309,004 |
798,390 |
+4,011 |
2 Year T-Notes(CBOT) |
Jun09 |
090424 |
108~076 |
108~076 |
108~072 |
108~072 |
unch |
167 |
481,720 |
-2,001 |
Sep09 |
090424 |
108~008 |
108~013 |
108~008 |
108~008 |
-0~005 |
|
|
|
Dec09 |
090424 |
108~008 |
108~013 |
108~008 |
108~008 |
-0~005 |
|
|
|
Total Volume and Open Interest |
107,505 |
481,720 |
-2,001 |
Eurodollars(CME) |
Jun09 |
090424 |
98.945 |
99.000 |
98.930 |
98.975 |
+0.030 |
215,049 |
1,021,331 |
+22,905 |
Sep09 |
090424 |
98.885 |
98.940 |
98.865 |
98.905 |
+0.020 |
188,065 |
967,774 |
-4,359 |
Dec09 |
090424 |
98.670 |
98.720 |
98.650 |
98.675 |
+0.005 |
178,056 |
704,028 |
+6,027 |
Mar10 |
090424 |
98.535 |
98.580 |
98.510 |
98.520 |
-0.020 |
163,206 |
668,576 |
+5,584 |
Jun10 |
090424 |
98.320 |
98.345 |
98.270 |
98.280 |
-0.035 |
205,801 |
470,014 |
+18,855 |
Sep10 |
090424 |
98.095 |
98.120 |
98.040 |
98.045 |
-0.050 |
170,986 |
401,380 |
+10,104 |
Dec10 |
090424 |
97.850 |
97.880 |
97.785 |
97.785 |
-0.065 |
137,549 |
453,611 |
+11,725 |
Mar11 |
090424 |
97.660 |
97.690 |
97.585 |
97.590 |
-0.075 |
94,071 |
302,966 |
+5,043 |
Jun11 |
090424 |
97.445 |
97.475 |
97.360 |
97.370 |
-0.085 |
53,683 |
238,088 |
+222 |
Sep11 |
090424 |
97.255 |
97.285 |
97.165 |
97.170 |
-0.095 |
38,221 |
149,172 |
+1,561 |
Dec11 |
090424 |
97.070 |
97.095 |
96.970 |
96.975 |
-0.095 |
32,872 |
111,878 |
+1,196 |
Mar12 |
090424 |
96.955 |
96.975 |
96.855 |
96.870 |
-0.090 |
26,896 |
86,266 |
-1,153 |
Jun12 |
090424 |
96.815 |
96.840 |
96.745 |
96.755 |
-0.090 |
11,031 |
83,696 |
+731 |
Sep12 |
090424 |
96.735 |
96.750 |
96.650 |
96.665 |
-0.090 |
9,005 |
63,910 |
-95 |
Dec12 |
090424 |
96.620 |
96.650 |
96.550 |
96.555 |
-0.090 |
7,079 |
52,958 |
-1,569 |
Mar13 |
090424 |
96.605 |
96.605 |
96.510 |
96.515 |
-0.090 |
12,551 |
50,190 |
+1,811 |
Jun13 |
090424 |
96.515 |
96.520 |
96.440 |
96.445 |
-0.090 |
5,373 |
23,725 |
+42 |
Sep13 |
090424 |
96.445 |
96.445 |
96.380 |
96.380 |
-0.085 |
3,766 |
38,520 |
-310 |
Total Volume and Open Interest |
1,581,872 |
6,111,967 |
+81,629 |
30 Day Federal Funds(CBOT) |
Apr09 |
090424 |
99.845 |
99.848 |
99.845 |
99.845 |
unch |
1,636 |
71,387 |
+305 |
May09 |
090424 |
99.805 |
99.815 |
99.805 |
99.810 |
unch |
11,385 |
68,671 |
+5,967 |
Jun09 |
090424 |
99.805 |
99.810 |
99.800 |
99.805 |
unch |
4,187 |
43,427 |
+1,191 |
Jul09 |
090424 |
99.780 |
99.785 |
99.775 |
99.780 |
unch |
2,736 |
39,868 |
+197 |
Aug09 |
090424 |
99.755 |
99.760 |
99.750 |
99.750 |
unch |
2,715 |
35,538 |
+398 |
Sep09 |
090424 |
99.735 |
99.740 |
99.725 |
99.730 |
unch |
2,349 |
30,911 |
+22 |
Total Volume and Open Interest |
36,047 |
448,819 |
+10,334 |
30 Day Fed Funds(e-CBOT) |
Apr09 |
090424 |
99.845 |
99.848 |
99.845 |
99.845 |
unch |
1,636 |
71,387 |
+305 |
May09 |
090424 |
99.805 |
99.815 |
99.805 |
99.815 |
+0.005 |
11,385 |
68,671 |
+5,967 |
Jun09 |
090424 |
99.805 |
99.810 |
99.800 |
99.810 |
+0.005 |
4,187 |
43,427 |
+1,191 |
Jul09 |
090424 |
99.780 |
99.785 |
99.775 |
99.780 |
unch |
2,736 |
39,868 |
+197 |
Aug09 |
090424 |
99.755 |
99.760 |
99.750 |
99.755 |
+0.005 |
2,715 |
35,538 |
+398 |
Sep09 |
090424 |
99.735 |
99.740 |
99.725 |
99.725 |
-0.005 |
2,349 |
30,911 |
+22 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Jun09 |
090424 |
99.45 |
99.45 |
99.45 |
99.45 |
-0.01 |
|
|
|
Sep09 |
090424 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Dec09 |
090424 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
|
|
|
Mar10 |
090424 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Jun10 |
090424 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Sep10 |
090424 |
99.37 |
99.37 |
99.37 |
99.37 |
unch |
|
|
|
Dec10 |
090424 |
99.32 |
99.32 |
99.32 |
99.32 |
unch |
|
|
|
Mar11 |
090424 |
99.24 |
99.24 |
99.24 |
99.24 |
unch |
|
|
|
Jun11 |
090424 |
99.17 |
99.17 |
99.17 |
99.17 |
unch |
|
|
|
Sep11 |
090424 |
99.17 |
99.17 |
99.17 |
99.17 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun09 |
090424 |
99.45 |
99.45 |
99.45 |
99.45 |
-0.01 |
2 |
11,713 |
-124 |
Sep09 |
090424 |
99.49 |
99.49 |
99.49 |
99.49 |
0.00 |
1 |
4,305 |
+0 |
Dec09 |
090424 |
99.47 |
99.47 |
99.47 |
99.47 |
-0.01 |
215 |
2,126 |
+50 |
Mar10 |
090424 |
99.45 |
99.45 |
99.45 |
99.45 |
-0.01 |
0 |
2,077 |
+50 |
Jun10 |
090424 |
99.42 |
99.42 |
99.42 |
99.42 |
0.00 |
0 |
600 |
+37 |
Sep10 |
090424 |
99.36 |
99.36 |
99.36 |
99.36 |
0.00 |
0 |
252 |
+0 |
Dec10 |
090424 |
99.31 |
99.31 |
99.31 |
99.31 |
-0.01 |
0 |
252 |
+0 |
Mar11 |
090424 |
99.22 |
99.22 |
99.22 |
99.22 |
-0.01 |
0 |
412 |
+0 |
Total Volume and Open Interest |
218 |
23,312 |
-36 |
Japanese Gov't Bonds(SGX) |
Jun09 |
090424 |
137.26 |
137.35 |
137.11 |
137.28 |
+0.14 |
918 |
11,082 |
+78 |
Sep09 |
090424 |
137.28 |
137.28 |
137.28 |
137.28 |
+0.14 |
|
|
|
Dec09 |
090424 |
137.28 |
137.28 |
137.28 |
137.28 |
+0.14 |
|
|
|
Total Volume and Open Interest |
918 |
11,082 |
-68 |
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 |
090424 |
115.45 |
115.69 |
115.41 |
115.69 |
+0.31 |
188 |
30,160 |
+102 |
Dec09 |
090424 |
115.32 |
115.32 |
115.32 |
115.32 |
+0.25 |
140 |
140 |
+140 |
Total Volume and Open Interest |
459,191 |
717,524 |
-7,271 |
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 |
090424 |
120~08 |
120~28 |
119~29 |
120~21 |
+0~07 |
114,989 |
303,041 |
+1,007 |
Sep09 |
090424 |
119~06 |
119~15 |
119~06 |
119~15 |
+0~07 |
|
|
|
Total Volume and Open Interest |
114,989 |
303,041 |
+1,007 |
3-Mth Short Sterling(LIFFE) |
Jun09 |
090424 |
98.65 |
98.68 |
98.62 |
98.67 |
+0.03 |
32,889 |
289,565 |
+1,802 |
Sep09 |
090424 |
98.61 |
98.65 |
98.56 |
98.63 |
+0.05 |
47,450 |
296,592 |
-4,214 |
Dec09 |
090424 |
98.33 |
98.37 |
98.27 |
98.34 |
+0.05 |
52,738 |
283,200 |
+2,392 |
Mar10 |
090424 |
98.08 |
98.12 |
98.02 |
98.09 |
+0.05 |
66,084 |
295,911 |
+9,257 |
Jun10 |
090424 |
97.75 |
97.79 |
97.69 |
97.77 |
+0.05 |
59,752 |
236,138 |
+1,624 |
Sep10 |
090424 |
97.44 |
97.49 |
97.38 |
97.46 |
+0.04 |
56,055 |
213,844 |
+1,377 |
Total Volume and Open Interest |
411,116 |
1,971,100 |
+36,513 |
3-Mth Euribor(LIFFE) |
Jun09 |
090424 |
98.675 |
98.705 |
98.670 |
98.705 |
+0.040 |
101,194 |
641,113 |
-4,205 |
Sep09 |
090424 |
98.630 |
98.680 |
98.630 |
98.670 |
+0.045 |
108,025 |
536,678 |
-1,425 |
Dec09 |
090424 |
98.450 |
98.500 |
98.440 |
98.485 |
+0.050 |
109,640 |
492,175 |
+7,637 |
Total Volume and Open Interest |
771,510 |
3,323,417 |
+21,349 |
3-Mth Aus T-Bills(SFE) |
Jun09 |
090424 |
97.06 |
97.07 |
97.04 |
97.06 |
-0.01 |
11,787 |
293,870 |
+1,260 |
Sep09 |
090424 |
97.19 |
97.21 |
97.17 |
97.21 |
+0.01 |
9,236 |
211,640 |
+976 |
Dec09 |
090424 |
97.07 |
97.15 |
97.07 |
97.14 |
+0.05 |
5,199 |
113,939 |
+2,508 |
Mar10 |
090424 |
96.77 |
96.85 |
96.76 |
96.83 |
+0.05 |
3,794 |
83,877 |
+749 |
Jun10 |
090424 |
96.36 |
96.43 |
96.34 |
96.42 |
+0.04 |
3,499 |
64,107 |
+692 |
Sep10 |
090424 |
95.97 |
96.03 |
95.97 |
96.03 |
+0.02 |
2,794 |
36,643 |
+252 |
Dec10 |
090424 |
95.62 |
95.68 |
95.62 |
95.68 |
+0.04 |
1,204 |
24,928 |
+226 |
Mar11 |
090424 |
95.33 |
95.38 |
95.33 |
95.38 |
+0.04 |
480 |
12,115 |
+111 |
Jun11 |
090424 |
95.06 |
95.11 |
95.06 |
95.11 |
+0.05 |
150 |
2,693 |
-90 |
Sep11 |
090424 |
94.90 |
94.90 |
94.90 |
94.90 |
+0.05 |
70 |
373 |
-70 |
Total Volume and Open Interest |
38,213 |
844,359 |
+6,614 |
10-Year Aus T-Bonds(SFE) |
Jun09 |
090424 |
95.51 |
95.51 |
95.45 |
95.50 |
-0.02 |
19,873 |
0 |
+0 |
Sep09 |
090424 |
95.45 |
95.46 |
95.45 |
95.46 |
-0.06 |
|
|
|
Total Volume and Open Interest |
28,384 |
305,568 |
+1,870 |
3-Year Aus T-Bonds(SFE) |
Jun09 |
090424 |
96.47 |
96.52 |
96.46 |
96.50 |
+0.03 |
53,769 |
482,945 |
+482,945 |
Sep09 |
090424 |
96.50 |
96.50 |
96.50 |
96.50 |
+0.03 |
|
|
|
Total Volume and Open Interest |
53,769 |
482,945 |
+2,857 |
Gold(CMX) |
Apr09 |
090424 |
911.2 |
913.6 |
906.7 |
913.6 |
+7.7 |
330 |
916 |
+136 |
Jun09 |
090424 |
905.5 |
915.4 |
904.2 |
914.1 |
+7.5 |
59,579 |
231,673 |
-3,180 |
Aug09 |
090424 |
906.1 |
916.7 |
906.1 |
915.8 |
+7.5 |
2,362 |
23,852 |
-343 |
Oct09 |
090424 |
910.6 |
917.1 |
908.8 |
917.1 |
+7.4 |
221 |
7,560 |
-42 |
Dec09 |
090424 |
908.9 |
919.5 |
908.9 |
918.6 |
+7.4 |
1,290 |
25,331 |
+235 |
Feb10 |
090424 |
920.3 |
920.3 |
920.3 |
920.3 |
+7.4 |
283 |
4,925 |
+230 |
Apr10 |
090424 |
918.3 |
922.0 |
918.3 |
922.0 |
+7.4 |
1,250 |
3,326 |
-1,129 |
Jun10 |
090424 |
923.2 |
923.9 |
923.2 |
923.9 |
+7.4 |
95 |
6,524 |
+70 |
Aug10 |
090424 |
926.0 |
926.0 |
926.0 |
926.0 |
+7.4 |
0 |
476 |
+0 |
Oct10 |
090424 |
928.2 |
928.2 |
928.2 |
928.2 |
+7.4 |
0 |
502 |
+0 |
Dec10 |
090424 |
925.5 |
930.6 |
925.5 |
930.6 |
+7.4 |
1,267 |
10,195 |
+1,168 |
Feb11 |
090424 |
933.2 |
933.2 |
933.2 |
933.2 |
+7.4 |
0 |
12 |
+0 |
Total Volume and Open Interest |
69,009 |
336,402 |
-2,824 |
Silver(CMX) |
May09 |
090424 |
1275.5 |
1294.0 |
1265.0 |
1292.0 |
+16.5 |
19,989 |
30,531 |
-1,824 |
Jul09 |
090424 |
1280.5 |
1296.5 |
1267.5 |
1295.0 |
+16.7 |
8,196 |
32,672 |
+782 |
Sep09 |
090424 |
1270.0 |
1296.5 |
1270.0 |
1296.5 |
+16.6 |
373 |
5,675 |
+64 |
Dec09 |
090424 |
1280.5 |
1300.0 |
1280.5 |
1298.5 |
+16.5 |
690 |
12,557 |
+331 |
Mar10 |
090424 |
1300.1 |
1300.1 |
1300.1 |
1300.1 |
+16.7 |
135 |
5,489 |
-101 |
May10 |
090424 |
1301.1 |
1301.1 |
1301.1 |
1301.1 |
+16.8 |
137 |
385 |
+130 |
Jul10 |
090424 |
1302.5 |
1302.5 |
1302.5 |
1302.5 |
+16.9 |
13 |
2,412 |
+3 |
Total Volume and Open Interest |
29,800 |
95,743 |
-534 |
Platinum(NYMEX) |
Apr09 |
090424 |
1186.2 |
1186.2 |
1177.7 |
1180.0 |
-2.5 |
62 |
112 |
+57 |
Jul09 |
090424 |
1182.1 |
1193.9 |
1176.1 |
1184.0 |
-4.0 |
1,374 |
19,640 |
+280 |
Oct09 |
090424 |
1194.0 |
1195.5 |
1184.9 |
1189.2 |
-3.8 |
122 |
583 |
+121 |
Jan10 |
090424 |
1190.7 |
1190.7 |
1190.7 |
1190.7 |
-3.8 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,558 |
20,337 |
+458 |
Palladium(NYMEX) |
Jun09 |
090424 |
232.75 |
236.40 |
232.75 |
235.70 |
+3.20 |
802 |
14,327 |
+23 |
Sep09 |
090424 |
236.90 |
236.90 |
234.95 |
236.80 |
+3.45 |
14 |
163 |
+10 |
Dec09 |
090424 |
237.70 |
237.95 |
237.70 |
237.95 |
+3.35 |
0 |
16 |
+0 |
Total Volume and Open Interest |
816 |
14,506 |
+33 |
Copper(CMX) |
May09 |
090424 |
199.25 |
206.25 |
195.55 |
205.05 |
+5.85 |
12,379 |
14,301 |
-2,889 |
Jul09 |
090424 |
199.30 |
206.35 |
195.50 |
205.00 |
+5.90 |
10,903 |
63,133 |
+2,601 |
Sep09 |
090424 |
199.70 |
205.05 |
199.70 |
204.40 |
+5.80 |
1,002 |
12,502 |
+232 |
Dec09 |
090424 |
196.80 |
204.15 |
195.00 |
203.70 |
+5.70 |
302 |
3,708 |
+148 |
Mar10 |
090424 |
196.00 |
203.20 |
196.00 |
203.20 |
+5.55 |
25 |
622 |
+1 |
Total Volume and Open Interest |
25,764 |
104,409 |
+673 |
Aluminum(CMX) |
Apr09 |
090424 |
0.66 |
0.66 |
0.66 |
0.66 |
unch |
|
|
|
May09 |
090424 |
0.66 |
0.66 |
0.66 |
0.66 |
unch |
|
|
|
Jun09 |
090424 |
0.67 |
0.67 |
0.67 |
0.67 |
unch |
|
|
|
Jul09 |
090424 |
0.67 |
0.67 |
0.67 |
0.67 |
unch |
|
|
|
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 |
090424 |
7900 |
8080 |
7853 |
8056 |
+141 |
1,722 |
8,965 |
-168 |
Sep09 |
090424 |
7992 |
8004 |
7992 |
8004 |
+140 |
13 |
789 |
-149 |
Dec09 |
090424 |
7968 |
7968 |
7828 |
7968 |
+140 |
|
|
|
Mar10 |
090424 |
7926 |
7926 |
7785 |
7926 |
+141 |
|
|
|
Total Volume and Open Interest |
1,735 |
9,754 |
-317 |
S & P 500(CME) |
Jun09 |
090424 |
848.80 |
868.50 |
841.80 |
866.50 |
+17.80 |
31,636 |
436,774 |
-2,140 |
Sep09 |
090424 |
862.70 |
862.70 |
850.90 |
862.70 |
+17.80 |
3,248 |
11,701 |
+2,670 |
Dec09 |
090424 |
859.70 |
859.70 |
847.90 |
859.70 |
+17.80 |
0 |
1,096 |
+0 |
Mar10 |
090424 |
857.30 |
857.30 |
845.50 |
857.30 |
+17.80 |
0 |
382 |
+0 |
Total Volume and Open Interest |
34,884 |
449,955 |
+530 |
S & P 500 E-Mini(Globex) |
Jun09 |
090424 |
848.50 |
868.75 |
841.50 |
866.50 |
+17.75 |
2,933,883 |
2,471,488 |
+1,069 |
Sep09 |
090424 |
846.00 |
864.75 |
838.50 |
862.75 |
+17.75 |
10,039 |
35,370 |
+9,292 |
Total Volume and Open Interest |
2,943,928 |
2,506,920 |
+10,360 |
NASDAQ 100(CME) |
Jun09 |
090424 |
1345.80 |
1379.00 |
1336.00 |
1375.00 |
+33.00 |
3,018 |
22,987 |
+628 |
Sep09 |
090424 |
1373.80 |
1373.80 |
1372.50 |
1373.80 |
+33.30 |
|
|
|
Dec09 |
090424 |
1376.80 |
1376.80 |
1375.50 |
1376.80 |
+33.30 |
|
|
|
Total Volume and Open Interest |
3,018 |
22,987 |
+628 |
NASDAQ 100 E-Mini(Globex) |
Jun09 |
090424 |
1343.00 |
1378.50 |
1335.50 |
1375.00 |
+33.00 |
376,040 |
273,039 |
+8,192 |
Sep09 |
090424 |
1341.80 |
1376.50 |
1335.80 |
1373.80 |
+33.30 |
47 |
928 |
+12 |
Total Volume and Open Interest |
376,087 |
273,982 |
+8,204 |
S & P Midcap 400(CME) |
Jun09 |
090424 |
542.00 |
552.50 |
535.50 |
551.80 |
+15.60 |
28 |
4,662 |
+10 |
Sep09 |
090424 |
549.80 |
549.80 |
544.00 |
549.80 |
+15.60 |
|
|
|
Dec09 |
090424 |
547.80 |
547.80 |
542.00 |
547.80 |
+15.60 |
|
|
|
Total Volume and Open Interest |
28 |
4,662 |
+10 |
Russell 2000(CME) |
Jun09 |
090424 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
236 |
5,188 |
-20 |
Sep09 |
090424 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
4,372 |
+0 |
Dec09 |
090424 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
870 |
-218 |
Total Volume and Open Interest |
|
|
|
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun09 |
090424 |
8880 |
8885 |
8690 |
8750 |
-90 |
84,832 |
167,096 |
+1,376 |
Sep09 |
090424 |
8755 |
8755 |
8755 |
8755 |
-95 |
0 |
447 |
+0 |
Total Volume and Open Interest |
85,032 |
169,211 |
+689 |
Nikkei 225(SGX) |
Jun09 |
090424 |
8880 |
8885 |
8690 |
8750 |
-90 |
84,832 |
167,096 |
+1,376 |
Sep09 |
090424 |
8755 |
8755 |
8755 |
8755 |
-95 |
0 |
447 |
+0 |
Dec09 |
090424 |
8700 |
8700 |
8700 |
8700 |
-95 |
0 |
277 |
+0 |
Total Volume and Open Interest |
85,032 |
169,211 |
+689 |
CAC 40(EURONEXT) |
May09 |
090424 |
2978.0 |
3068.0 |
2978.0 |
3063.0 |
+94.0 |
124,503 |
365,772 |
+4,853 |
Jun09 |
090424 |
2929.5 |
3012.5 |
2929.0 |
3012.0 |
+94.0 |
146 |
41,251 |
-35 |
Jul09 |
090424 |
3011.0 |
3011.0 |
3011.0 |
3011.0 |
+94.5 |
|
|
|
Total Volume and Open Interest |
124,650 |
410,034 |
+4,819 |
Hang Seng Index(HKFE) |
Apr09 |
090424 |
15224 |
15385 |
15043 |
15380 |
+156 |
90,191 |
81,313 |
+734 |
May09 |
090424 |
14980 |
15186 |
14848 |
15180 |
+170 |
4,459 |
10,092 |
+2,124 |
Jun09 |
090424 |
14942 |
15095 |
14790 |
15095 |
+153 |
331 |
2,855 |
+35 |
Total Volume and Open Interest |
95,100 |
95,019 |
+2,897 |
DAX(EUREX) |
Jun09 |
090424 |
4568.0 |
4688.5 |
4556.0 |
4675.5 |
+133.0 |
187,677 |
143,211 |
+1,051 |
Sep09 |
090424 |
4615.5 |
4693.5 |
4600.0 |
4683.0 |
+133.5 |
102 |
6,361 |
-7 |
Dec09 |
090424 |
4627.0 |
4696.0 |
4626.0 |
4694.5 |
+132.5 |
19 |
2,187 |
+5 |
Total Volume and Open Interest |
187,798 |
151,759 |
+1,049 |
FT-SE 100(EURONEXT) |
Jun09 |
090424 |
3992.00 |
4132.00 |
3990.00 |
4107.50 |
+132.50 |
120,065 |
716,519 |
+7,721 |
Sep09 |
090424 |
3972.50 |
4075.00 |
3972.50 |
4073.50 |
+133.00 |
83 |
992 |
+13 |
Dec09 |
090424 |
3982.00 |
4049.00 |
3982.00 |
4049.00 |
+133.00 |
1 |
1,302 |
+1 |
Total Volume and Open Interest |
120,149 |
718,813 |
+7,735 |
SPI 200(SFE) |
Jun09 |
090424 |
3743.0 |
3768.0 |
3683.0 |
3732.0 |
-15.0 |
32,759 |
305,100 |
+9,324 |
Sep09 |
090424 |
3656.0 |
3694.0 |
3656.0 |
3694.0 |
-17.0 |
3 |
2,100 |
-2 |
Dec09 |
090424 |
3687.0 |
3687.0 |
3687.0 |
3687.0 |
-17.0 |
0 |
2,435 |
-205 |
Total Volume and Open Interest |
32,762 |
310,991 |
+9,027 |
GSCI(CME) |
May09 |
090424 |
364.45 |
371.00 |
364.45 |
369.35 |
+9.85 |
772 |
15,285 |
-316 |
Jun09 |
090424 |
375.00 |
375.50 |
365.95 |
375.00 |
+9.00 |
0 |
5 |
+0 |
Jul09 |
090424 |
380.50 |
381.00 |
372.95 |
380.50 |
+7.50 |
|
|
|
Total Volume and Open Interest |
772 |
15,290 |
-316 |
Reuters CCI(ICE) |
Jun09 |
090424 |
221.50 |
221.50 |
221.50 |
221.50 |
+2.60 |
0 |
50 |
+0 |
Aug09 |
090424 |
390.50 |
390.50 |
390.50 |
390.50 |
+2.50 |
0 |
419 |
-1 |
Nov09 |
090424 |
402.50 |
402.50 |
402.50 |
402.50 |
+2.50 |
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. |
|
|