|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon May 18, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul09 |
090518 |
1125.00 |
1148.25 |
1113.50 |
1146.50 |
+16.00 |
92,517 |
212,603 |
+1,553 |
Aug09 |
090518 |
1078.00 |
1101.50 |
1071.00 |
1100.50 |
+15.50 |
10,277 |
17,749 |
+1,104 |
Sep09 |
090518 |
1009.75 |
1037.50 |
1009.75 |
1037.00 |
+13.75 |
2,009 |
8,937 |
+564 |
Nov09 |
090518 |
970.25 |
988.75 |
959.00 |
987.00 |
+11.25 |
27,390 |
132,788 |
-45 |
Jan10 |
090518 |
966.00 |
990.00 |
963.00 |
990.00 |
+11.50 |
1,829 |
12,829 |
+458 |
Mar10 |
090518 |
965.00 |
986.00 |
962.00 |
986.00 |
+11.50 |
1,453 |
5,295 |
+446 |
May10 |
090518 |
969.50 |
979.50 |
967.00 |
979.50 |
+12.50 |
664 |
4,644 |
+73 |
Total Volume and Open Interest |
138,233 |
413,042 |
+4,016 |
Soybean Meal(CBOT) |
Jul09 |
090518 |
357.10 |
366.70 |
355.00 |
366.30 |
+8.10 |
34,505 |
82,442 |
+2,512 |
Aug09 |
090518 |
338.00 |
347.80 |
336.90 |
347.30 |
+8.10 |
6,674 |
16,217 |
+1,114 |
Sep09 |
090518 |
319.60 |
326.80 |
317.20 |
326.80 |
+7.60 |
2,364 |
9,965 |
+411 |
Oct09 |
090518 |
296.50 |
304.20 |
295.90 |
303.50 |
+6.80 |
3,419 |
12,089 |
+851 |
Dec09 |
090518 |
287.00 |
295.00 |
285.00 |
295.00 |
+6.90 |
10,847 |
29,362 |
+1,208 |
Jan10 |
090518 |
288.30 |
290.90 |
284.30 |
290.90 |
+6.60 |
975 |
3,081 |
+31 |
Mar10 |
090518 |
284.10 |
287.90 |
281.60 |
287.90 |
+6.30 |
470 |
3,000 |
+145 |
May10 |
090518 |
280.00 |
283.70 |
277.10 |
283.70 |
+6.60 |
719 |
2,681 |
+391 |
Total Volume and Open Interest |
60,880 |
161,036 |
+6,889 |
Soybean Oil(CBOT) |
Jul09 |
090518 |
37.83 |
38.23 |
37.30 |
38.16 |
+0.26 |
38,524 |
132,002 |
+2,301 |
Aug09 |
090518 |
38.01 |
38.37 |
37.50 |
38.32 |
+0.25 |
7,084 |
21,344 |
+597 |
Sep09 |
090518 |
37.76 |
38.50 |
37.76 |
38.46 |
+0.24 |
3,786 |
13,664 |
+27 |
Oct09 |
090518 |
38.12 |
38.55 |
38.12 |
38.55 |
+0.25 |
2,049 |
7,945 |
-9 |
Dec09 |
090518 |
38.55 |
38.90 |
38.00 |
38.83 |
+0.25 |
17,277 |
30,603 |
+544 |
Jan10 |
090518 |
38.82 |
39.05 |
38.80 |
39.05 |
+0.25 |
432 |
2,422 |
+137 |
Mar10 |
090518 |
39.20 |
39.30 |
39.05 |
39.30 |
+0.25 |
364 |
1,554 |
+90 |
May10 |
090518 |
39.26 |
39.45 |
39.25 |
39.45 |
+0.20 |
530 |
1,759 |
+146 |
Total Volume and Open Interest |
70,528 |
217,954 |
+3,044 |
Canola(WCE) |
May09 |
090518 |
456.2 |
456.2 |
456.2 |
456.2 |
-3.8 |
|
|
|
Jul09 |
090518 |
475.1 |
475.1 |
475.1 |
475.1 |
-1.6 |
6,373 |
63,088 |
-642 |
Nov09 |
090515 |
473.6 |
475.8 |
470.0 |
472.8 |
-0.1 |
3,113 |
41,445 |
+952 |
Jan10 |
090515 |
478.0 |
479.0 |
475.6 |
476.8 |
-0.2 |
63 |
2,236 |
+48 |
Mar10 |
090515 |
480.0 |
481.9 |
478.9 |
478.9 |
-0.2 |
22 |
955 |
+9 |
Total Volume and Open Interest |
9,904 |
109,232 |
+452 |
Corn(CBOT) |
Jul09 |
090518 |
413.25 |
426.00 |
406.25 |
421.50 |
+4.25 |
78,977 |
365,081 |
-802 |
Sep09 |
090518 |
420.00 |
435.25 |
415.75 |
430.75 |
+4.00 |
8,462 |
101,613 |
-358 |
Dec09 |
090518 |
433.25 |
446.75 |
427.50 |
442.00 |
+3.50 |
31,268 |
272,080 |
+4,508 |
Mar10 |
090518 |
446.00 |
456.00 |
439.00 |
452.00 |
+3.00 |
3,762 |
45,886 |
+103 |
May10 |
090518 |
453.50 |
462.25 |
446.00 |
459.00 |
+2.75 |
545 |
7,851 |
+107 |
Jul10 |
090518 |
460.50 |
469.00 |
454.25 |
465.75 |
+2.50 |
2,931 |
24,917 |
+1,067 |
Total Volume and Open Interest |
128,676 |
863,066 |
+4,968 |
Wheat(CBOT) |
Jul09 |
090518 |
572.00 |
600.00 |
563.25 |
590.50 |
+13.00 |
34,230 |
169,377 |
-477 |
Sep09 |
090518 |
601.00 |
625.00 |
590.50 |
616.50 |
+12.50 |
6,292 |
52,199 |
-644 |
Dec09 |
090518 |
622.50 |
646.75 |
611.75 |
638.50 |
+12.25 |
7,929 |
61,078 |
+403 |
Mar10 |
090518 |
631.75 |
660.50 |
631.75 |
654.00 |
+12.75 |
262 |
3,471 |
+121 |
May10 |
090518 |
651.50 |
663.00 |
651.50 |
662.25 |
+11.75 |
21 |
800 |
+0 |
Total Volume and Open Interest |
50,074 |
301,271 |
-50 |
Wheat(KCBT) |
Jul09 |
090518 |
630.75 |
653.00 |
620.00 |
644.00 |
+13.50 |
6,888 |
41,864 |
+140 |
Sep09 |
090518 |
633.00 |
662.00 |
633.00 |
653.00 |
+12.75 |
659 |
9,892 |
-104 |
Dec09 |
090518 |
651.00 |
675.50 |
645.00 |
667.25 |
+12.00 |
754 |
21,771 |
-203 |
Mar10 |
090518 |
665.00 |
688.00 |
664.75 |
679.75 |
+12.00 |
61 |
872 |
+7 |
May10 |
090518 |
674.00 |
689.75 |
669.75 |
682.75 |
+12.00 |
12 |
108 |
+8 |
Total Volume and Open Interest |
8,504 |
77,225 |
-128 |
Wheat(MGE) |
May09 |
090514 |
698.00 |
698.00 |
698.00 |
698.00 |
unch |
0 |
2 |
+0 |
Jul09 |
090518 |
703.50 |
724.25 |
693.00 |
719.00 |
+13.75 |
2,438 |
14,424 |
-67 |
Sep09 |
090518 |
698.50 |
719.75 |
692.25 |
714.25 |
+12.75 |
1,289 |
8,801 |
+127 |
Dec09 |
090518 |
700.25 |
725.25 |
700.25 |
720.50 |
+12.00 |
838 |
6,146 |
+325 |
Mar10 |
090518 |
709.25 |
731.50 |
709.25 |
727.50 |
+12.25 |
209 |
1,032 |
+25 |
Total Volume and Open Interest |
4,905 |
31,061 |
+473 |
Oats(CBOT) |
Jul09 |
090518 |
227.00 |
236.00 |
220.25 |
235.75 |
+7.75 |
527 |
7,100 |
-182 |
Sep09 |
090518 |
230.00 |
244.25 |
230.00 |
244.25 |
+7.75 |
16 |
165 |
-1 |
Dec09 |
090518 |
244.25 |
256.50 |
244.25 |
256.50 |
+7.50 |
86 |
5,747 |
-22 |
Mar10 |
090518 |
270.75 |
270.75 |
263.00 |
270.75 |
+7.75 |
0 |
17 |
+0 |
Total Volume and Open Interest |
629 |
13,029 |
-206 |
Rough Rice(CBOT) |
May09 |
090514 |
11.94 |
11.94 |
11.90 |
11.90 |
-0.12 |
4 |
11 |
-9 |
Jul09 |
090518 |
11.92 |
12.02 |
11.80 |
11.99 |
+0.05 |
256 |
3,828 |
-4 |
Sep09 |
090518 |
12.03 |
12.05 |
11.94 |
12.05 |
+0.02 |
281 |
1,883 |
+35 |
Nov09 |
090518 |
12.15 |
12.18 |
11.95 |
12.11 |
-0.02 |
53 |
1,666 |
+4 |
Total Volume and Open Interest |
596 |
7,945 |
+9 |
Live Cattle(CME) |
Jun09 |
090518 |
82.580 |
83.080 |
82.300 |
82.535 |
+0.150 |
16,823 |
49,325 |
-4,988 |
Aug09 |
090518 |
83.135 |
83.385 |
82.600 |
83.135 |
+0.600 |
17,243 |
85,790 |
+2,588 |
Oct09 |
090518 |
88.050 |
88.700 |
88.035 |
88.550 |
+0.515 |
7,422 |
46,518 |
+1,519 |
Dec09 |
090518 |
90.535 |
91.050 |
90.480 |
90.900 |
+0.365 |
2,169 |
15,970 |
+399 |
Feb10 |
090518 |
91.830 |
92.200 |
91.635 |
92.200 |
+0.370 |
705 |
7,459 |
+326 |
Apr10 |
090518 |
92.635 |
93.350 |
92.535 |
93.330 |
+0.630 |
367 |
2,161 |
-110 |
Total Volume and Open Interest |
44,783 |
207,626 |
-258 |
Feeder Cattle(CME) |
May09 |
090518 |
99.000 |
99.135 |
98.830 |
99.000 |
unch |
572 |
2,580 |
-299 |
Aug09 |
090518 |
101.700 |
102.150 |
101.580 |
101.830 |
+0.180 |
1,366 |
13,476 |
+13 |
Sep09 |
090518 |
101.850 |
102.400 |
101.850 |
102.150 |
+0.170 |
154 |
2,565 |
+19 |
Oct09 |
090518 |
102.000 |
102.430 |
101.950 |
102.330 |
+0.180 |
281 |
2,574 |
+124 |
Nov09 |
090518 |
102.400 |
103.000 |
102.400 |
102.680 |
-0.050 |
50 |
605 |
-15 |
Jan10 |
090518 |
100.750 |
101.200 |
100.600 |
101.200 |
-0.050 |
12 |
56 |
+9 |
Mar10 |
090518 |
100.900 |
101.000 |
100.900 |
101.000 |
+0.100 |
0 |
10 |
+0 |
Total Volume and Open Interest |
2,435 |
21,867 |
-149 |
Lean Hogs(CME) |
Jun09 |
090518 |
66.600 |
67.300 |
65.800 |
66.785 |
+0.250 |
11,298 |
36,934 |
-3,300 |
Jul09 |
090518 |
68.300 |
69.000 |
67.250 |
68.550 |
-0.030 |
9,897 |
42,432 |
+2,102 |
Aug09 |
090518 |
68.800 |
69.750 |
68.000 |
69.475 |
+0.725 |
6,065 |
30,900 |
+1,733 |
Oct09 |
090518 |
63.630 |
64.600 |
63.180 |
64.050 |
+0.550 |
2,762 |
26,786 |
+551 |
Dec09 |
090518 |
63.400 |
64.725 |
63.200 |
64.350 |
+0.770 |
405 |
6,967 |
+161 |
Feb10 |
090518 |
67.200 |
68.500 |
67.200 |
68.300 |
+0.720 |
138 |
1,571 |
+25 |
Apr10 |
090518 |
70.150 |
71.700 |
70.100 |
71.700 |
+0.750 |
16 |
764 |
+1 |
May10 |
090518 |
77.800 |
77.800 |
76.250 |
77.800 |
+0.800 |
4 |
59 |
+4 |
Total Volume and Open Interest |
30,608 |
146,774 |
-671 |
Pork Bellies(CME) |
May09 |
090518 |
73.700 |
73.700 |
73.700 |
73.700 |
unch |
2 |
4 |
-4 |
Jul09 |
090518 |
72.535 |
74.000 |
72.200 |
73.400 |
+0.300 |
146 |
744 |
+4 |
Aug09 |
090518 |
74.000 |
74.750 |
73.750 |
74.250 |
+0.450 |
17 |
112 |
+5 |
Feb10 |
090518 |
90.100 |
90.100 |
90.100 |
90.100 |
unch |
0 |
7 |
+0 |
Mar10 |
090518 |
90.600 |
90.600 |
90.600 |
90.600 |
unch |
0 |
5 |
+0 |
Total Volume and Open Interest |
165 |
872 |
+5 |
Class III Milk(CME) |
May09 |
090518 |
9.84 |
9.87 |
9.83 |
9.83 |
unch |
167 |
4,783 |
+13 |
Jun09 |
090518 |
10.26 |
10.40 |
10.25 |
10.32 |
unch |
177 |
5,058 |
+22 |
Jul09 |
090518 |
11.75 |
11.85 |
11.62 |
11.68 |
-0.17 |
228 |
3,502 |
-8 |
Aug09 |
090518 |
13.13 |
13.29 |
13.03 |
13.13 |
-0.16 |
100 |
3,196 |
+1 |
Sep09 |
090518 |
14.06 |
14.15 |
13.96 |
14.08 |
-0.07 |
51 |
2,781 |
+2 |
Total Volume and Open Interest |
970 |
28,503 |
+75 |
Cocoa(ICE) |
Jul09 |
090518 |
2347 |
2354 |
2292 |
2297 |
-41 |
7,340 |
48,618 |
-491 |
Sep09 |
090518 |
2375 |
2384 |
2320 |
2325 |
-41 |
2,559 |
29,278 |
+236 |
Dec09 |
090518 |
2388 |
2388 |
2345 |
2349 |
-39 |
1,693 |
19,488 |
+1,061 |
Mar10 |
090518 |
2387 |
2398 |
2366 |
2367 |
-39 |
750 |
10,945 |
+489 |
May10 |
090518 |
2391 |
2391 |
2375 |
2375 |
-39 |
164 |
2,404 |
+146 |
Jul10 |
090518 |
2392 |
2431 |
2392 |
2392 |
-39 |
0 |
2,830 |
+0 |
Sep10 |
090518 |
2399 |
2439 |
2399 |
2399 |
-40 |
1 |
1,876 |
+0 |
Total Volume and Open Interest |
12,508 |
119,149 |
+2,029 |
Coffee "C"(ICE) |
May09 |
090518 |
127.15 |
129.40 |
127.15 |
129.40 |
+1.85 |
35 |
52 |
-25 |
Jul09 |
090518 |
127.55 |
129.95 |
127.05 |
129.40 |
+1.60 |
9,356 |
67,873 |
+461 |
Sep09 |
090518 |
128.70 |
131.75 |
128.70 |
131.25 |
+1.60 |
2,404 |
29,390 |
-112 |
Dec09 |
090518 |
131.75 |
134.15 |
131.65 |
133.70 |
+1.50 |
946 |
19,676 |
+190 |
Mar10 |
090518 |
134.75 |
136.50 |
134.70 |
136.30 |
+1.55 |
995 |
10,892 |
+62 |
May10 |
090518 |
136.85 |
138.15 |
136.85 |
138.15 |
+1.60 |
296 |
3,347 |
+145 |
Total Volume and Open Interest |
14,377 |
133,978 |
+976 |
Orange Juice(ICE) |
Jul09 |
090518 |
92.70 |
92.85 |
87.20 |
92.40 |
-1.10 |
709 |
22,122 |
+185 |
Sep09 |
090518 |
92.00 |
95.80 |
90.80 |
95.35 |
-1.05 |
103 |
4,034 |
-2 |
Nov09 |
090518 |
94.90 |
98.85 |
94.90 |
98.40 |
-0.90 |
94 |
3,071 |
-3 |
Jan10 |
090518 |
98.80 |
101.50 |
98.80 |
101.50 |
-0.60 |
4 |
186 |
-4 |
Mar10 |
090518 |
105.15 |
105.75 |
105.15 |
105.15 |
-0.60 |
4 |
97 |
+4 |
May10 |
090518 |
108.05 |
108.65 |
108.05 |
108.05 |
-0.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
914 |
29,741 |
+180 |
Sugar #11(ICE) |
Jul09 |
090518 |
14.95 |
15.63 |
14.95 |
15.61 |
+0.66 |
42,016 |
331,826 |
+3,668 |
Oct09 |
090518 |
15.78 |
16.46 |
15.78 |
16.44 |
+0.66 |
21,387 |
153,523 |
+3,008 |
Mar10 |
090518 |
16.69 |
17.23 |
16.64 |
17.20 |
+0.64 |
12,775 |
91,595 |
+1,429 |
May10 |
090518 |
16.37 |
16.90 |
16.37 |
16.87 |
+0.62 |
1,677 |
23,117 |
-230 |
Jul10 |
090518 |
16.03 |
16.50 |
15.98 |
16.42 |
+0.60 |
3,986 |
24,120 |
-268 |
Total Volume and Open Interest |
91,621 |
697,591 |
+9,222 |
Sugar #14(ICE) |
Jul09 |
090518 |
21.70 |
21.80 |
21.70 |
21.78 |
+0.14 |
43 |
1,897 |
+21 |
Sep09 |
090518 |
22.20 |
22.30 |
22.20 |
22.30 |
+0.05 |
216 |
2,319 |
-152 |
Total Volume and Open Interest |
259 |
4,216 |
-131 |
London Cocoa(LCE) |
Jul09 |
090515 |
1598 |
1615 |
1590 |
1608 |
+7 |
10,528 |
69,582 |
-453 |
Sep09 |
090518 |
1620 |
1620 |
1582 |
1591 |
-27 |
4,712 |
30,307 |
+656 |
Dec09 |
090518 |
1635 |
1635 |
1594 |
1603 |
-26 |
3,068 |
27,058 |
+1,003 |
Mar10 |
090518 |
1620 |
1626 |
1604 |
1610 |
-26 |
1,458 |
17,347 |
-121 |
May10 |
090518 |
1607 |
1628 |
1607 |
1613 |
-26 |
334 |
7,180 |
+231 |
Jul10 |
090518 |
1625 |
1633 |
1617 |
1617 |
-25 |
62 |
2,034 |
-13 |
Sep10 |
090518 |
1626 |
1637 |
1620 |
1620 |
-24 |
11 |
1,128 |
-1 |
Total Volume and Open Interest |
16,675 |
156,177 |
+501 |
London Coffee(LCE) |
London Sugar(LCE) |
Aug09 |
090518 |
429.30 |
437.10 |
425.00 |
436.90 |
+7.90 |
1,668 |
43,266 |
-353 |
Oct09 |
090518 |
431.50 |
444.60 |
431.10 |
444.30 |
+10.00 |
1,121 |
23,190 |
+262 |
Dec09 |
090518 |
435.40 |
446.00 |
435.40 |
445.80 |
+9.00 |
630 |
8,335 |
+16 |
Mar10 |
090518 |
443.30 |
450.40 |
443.30 |
450.40 |
+8.60 |
264 |
6,875 |
+32 |
May10 |
090518 |
441.60 |
443.90 |
441.60 |
443.90 |
+6.00 |
0 |
585 |
+0 |
Total Volume and Open Interest |
3,689 |
83,978 |
-40 |
Cotton(ICE) |
Jul09 |
090518 |
56.10 |
57.71 |
55.52 |
57.55 |
+1.25 |
6,941 |
91,145 |
+629 |
Oct09 |
090518 |
57.29 |
59.63 |
57.29 |
59.62 |
+1.35 |
75 |
1,971 |
+60 |
Dec09 |
090518 |
58.90 |
60.45 |
58.39 |
60.38 |
+1.31 |
2,736 |
35,629 |
+454 |
Mar10 |
090518 |
60.50 |
62.53 |
60.50 |
62.53 |
+1.46 |
45 |
7,353 |
+40 |
May10 |
090518 |
63.27 |
63.27 |
61.79 |
63.27 |
+1.48 |
1 |
208 |
+0 |
Jul10 |
090518 |
63.97 |
63.97 |
62.54 |
63.97 |
+1.43 |
0 |
822 |
+0 |
Total Volume and Open Interest |
9,803 |
139,150 |
+1,187 |
Lumber(CME) |
Jul09 |
090518 |
179.5 |
183.1 |
178.9 |
181.2 |
+1.5 |
725 |
5,244 |
+107 |
Sep09 |
090518 |
192.6 |
196.0 |
191.0 |
193.0 |
+0.1 |
114 |
1,845 |
-16 |
Nov09 |
090518 |
189.0 |
190.8 |
189.0 |
190.3 |
+0.6 |
14 |
235 |
+0 |
Jan10 |
090518 |
208.0 |
209.5 |
206.3 |
209.5 |
+1.2 |
23 |
104 |
+10 |
Total Volume and Open Interest |
976 |
7,599 |
+79 |
Crude Oil(NYM) |
Jun09 |
090518 |
56.47 |
59.33 |
56.12 |
59.03 |
+2.69 |
260,456 |
92,659 |
-62,272 |
Jul09 |
090518 |
57.22 |
59.92 |
56.76 |
59.59 |
+2.59 |
136,774 |
349,869 |
+1,395 |
Aug09 |
090518 |
57.85 |
60.62 |
57.57 |
60.29 |
+2.51 |
37,903 |
89,156 |
+6,841 |
Sep09 |
090518 |
58.90 |
61.30 |
58.36 |
61.02 |
+2.41 |
17,133 |
62,801 |
+2,676 |
Oct09 |
090518 |
59.32 |
61.95 |
59.26 |
61.74 |
+2.35 |
9,006 |
40,278 |
+1,293 |
Nov09 |
090518 |
60.43 |
62.58 |
60.43 |
62.46 |
+2.29 |
5,677 |
22,332 |
-34 |
Dec09 |
090518 |
60.90 |
63.41 |
60.77 |
63.12 |
+2.24 |
24,091 |
119,499 |
+1,013 |
Jan10 |
090518 |
62.93 |
63.71 |
62.75 |
63.71 |
+2.21 |
925 |
23,894 |
-57 |
Feb10 |
090518 |
63.54 |
64.35 |
63.29 |
64.27 |
+2.19 |
753 |
14,648 |
+301 |
Mar10 |
090518 |
62.95 |
65.02 |
62.95 |
64.80 |
+2.16 |
385 |
13,845 |
+167 |
Apr10 |
090518 |
65.25 |
65.32 |
65.25 |
65.32 |
+2.13 |
223 |
6,286 |
+109 |
May10 |
090518 |
65.50 |
65.83 |
65.00 |
65.83 |
+2.10 |
262 |
5,332 |
+118 |
Jun10 |
090518 |
64.45 |
66.32 |
64.45 |
66.32 |
+2.08 |
2,832 |
32,183 |
+1,127 |
Jul10 |
090518 |
66.90 |
66.90 |
66.71 |
66.71 |
+2.06 |
269 |
7,223 |
+45 |
Aug10 |
090518 |
67.08 |
67.08 |
67.08 |
67.08 |
+2.04 |
90 |
4,085 |
+36 |
Sep10 |
090518 |
67.45 |
67.45 |
67.45 |
67.45 |
+2.02 |
897 |
7,694 |
+428 |
Total Volume and Open Interest |
513,477 |
1,173,729 |
-45,899 |
e-miNY Crude Oil(NYM) |
May09 |
090420 |
50.050 |
50.450 |
45.450 |
45.875 |
-4.450 |
7,086 |
2,536 |
-766 |
Jun09 |
090515 |
58.475 |
58.925 |
56.075 |
56.350 |
-1.675 |
9,865 |
5,162 |
-184 |
Jul09 |
090518 |
57.125 |
59.925 |
56.800 |
59.600 |
+2.600 |
1,469 |
1,816 |
+74 |
Aug09 |
090518 |
57.700 |
60.500 |
57.700 |
60.300 |
+2.525 |
129 |
318 |
-3 |
Sep09 |
090518 |
58.500 |
61.200 |
58.500 |
61.025 |
+2.425 |
80 |
92 |
-45 |
Oct09 |
090518 |
61.750 |
61.750 |
61.750 |
61.750 |
+2.350 |
0 |
22 |
+0 |
Nov09 |
090518 |
62.450 |
62.450 |
62.450 |
62.450 |
+2.275 |
3 |
25 |
+1 |
Dec09 |
090518 |
62.425 |
63.300 |
62.425 |
63.125 |
+2.250 |
1 |
84 |
+0 |
Jan10 |
090518 |
63.700 |
63.700 |
63.700 |
63.700 |
+2.200 |
|
|
|
Feb10 |
090518 |
64.275 |
64.275 |
64.275 |
64.275 |
+2.200 |
|
|
|
Total Volume and Open Interest |
11,255 |
7,809 |
-404 |
Heating Oil(NYM) |
Jun09 |
090518 |
141.42 |
148.98 |
141.30 |
147.57 |
+5.69 |
30,318 |
42,936 |
-2,403 |
Jul09 |
090518 |
144.08 |
151.76 |
144.08 |
150.42 |
+5.86 |
12,634 |
44,610 |
-850 |
Aug09 |
090518 |
148.01 |
155.31 |
148.01 |
154.07 |
+6.00 |
4,768 |
23,943 |
-78 |
Sep09 |
090518 |
152.95 |
159.07 |
152.95 |
157.77 |
+5.94 |
3,093 |
18,776 |
+135 |
Oct09 |
090518 |
160.00 |
161.63 |
159.97 |
161.42 |
+5.94 |
1,246 |
14,336 |
-152 |
Nov09 |
090518 |
162.20 |
165.20 |
161.85 |
164.82 |
+5.94 |
1,384 |
12,549 |
+163 |
Dec09 |
090518 |
163.87 |
169.41 |
163.87 |
168.12 |
+5.89 |
3,005 |
26,335 |
-17 |
Jan10 |
090518 |
172.25 |
172.25 |
170.25 |
171.37 |
+5.84 |
1,008 |
10,546 |
+259 |
Feb10 |
090518 |
172.50 |
173.72 |
172.50 |
173.72 |
+5.84 |
457 |
7,364 |
+20 |
Mar10 |
090518 |
175.89 |
175.89 |
173.75 |
175.22 |
+5.89 |
347 |
5,516 |
+150 |
Apr10 |
090518 |
175.67 |
175.67 |
175.67 |
175.67 |
+5.89 |
517 |
3,157 |
-65 |
May10 |
090518 |
176.52 |
176.52 |
176.52 |
176.52 |
+5.94 |
380 |
3,625 |
+4 |
Total Volume and Open Interest |
61,900 |
260,144 |
-1,846 |
Gasoline(NYMEX) |
Jun09 |
090518 |
167.78 |
176.58 |
167.70 |
175.81 |
+7.75 |
38,251 |
61,496 |
-2,595 |
Jul09 |
090518 |
166.40 |
174.50 |
166.35 |
173.81 |
+7.35 |
25,730 |
69,636 |
+5,825 |
Aug09 |
090518 |
166.60 |
172.38 |
166.50 |
172.11 |
+6.96 |
9,702 |
28,535 |
+708 |
Sep09 |
090518 |
165.76 |
170.76 |
165.76 |
170.65 |
+6.63 |
5,662 |
20,036 |
+354 |
Oct09 |
090518 |
157.35 |
159.46 |
155.69 |
159.03 |
+6.08 |
2,725 |
14,598 |
+65 |
Nov09 |
090518 |
155.17 |
157.84 |
154.91 |
157.84 |
+5.82 |
1,840 |
4,983 |
-72 |
Dec09 |
090518 |
154.81 |
158.87 |
154.81 |
158.56 |
+5.61 |
980 |
10,941 |
-211 |
Jan10 |
090518 |
160.00 |
161.00 |
160.00 |
160.71 |
+5.46 |
277 |
3,055 |
+38 |
Feb10 |
090518 |
163.26 |
163.26 |
163.26 |
163.26 |
+5.46 |
101 |
875 |
-23 |
Mar10 |
090518 |
166.16 |
166.16 |
166.16 |
166.16 |
+5.46 |
222 |
1,695 |
+71 |
Total Volume and Open Interest |
85,760 |
224,786 |
+4,195 |
e-miNY RBOB Gasoline(NYM) |
Jun09 |
090518 |
1.68 |
1.68 |
1.68 |
1.76 |
-166.30 |
|
|
|
Jul09 |
090518 |
173.81 |
173.81 |
173.81 |
173.81 |
+7.35 |
0 |
1 |
+0 |
Aug09 |
090518 |
172.11 |
172.11 |
172.11 |
172.11 |
+6.96 |
|
|
|
Sep09 |
090518 |
170.65 |
170.65 |
170.65 |
170.65 |
+6.63 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Jun09 |
090518 |
4.037 |
4.239 |
3.997 |
4.139 |
+0.041 |
111,717 |
82,418 |
-4,896 |
Jul09 |
090518 |
4.170 |
4.358 |
4.118 |
4.265 |
+0.048 |
36,342 |
105,561 |
+2,866 |
Aug09 |
090518 |
4.300 |
4.464 |
4.261 |
4.377 |
+0.045 |
9,994 |
46,330 |
-1,671 |
Sep09 |
090518 |
4.400 |
4.551 |
4.400 |
4.465 |
+0.044 |
8,314 |
45,983 |
-130 |
Oct09 |
090518 |
4.500 |
4.676 |
4.480 |
4.600 |
+0.042 |
14,565 |
55,721 |
-104 |
Nov09 |
090518 |
5.149 |
5.287 |
5.140 |
5.220 |
+0.050 |
3,748 |
25,868 |
+770 |
Dec09 |
090518 |
5.833 |
5.945 |
5.810 |
5.890 |
+0.060 |
2,280 |
34,065 |
+19 |
Jan10 |
090518 |
6.145 |
6.248 |
6.140 |
6.200 |
+0.067 |
5,984 |
32,205 |
-355 |
Feb10 |
090518 |
6.185 |
6.273 |
6.170 |
6.232 |
+0.067 |
857 |
13,843 |
+196 |
Mar10 |
090518 |
6.127 |
6.219 |
6.124 |
6.170 |
+0.067 |
2,258 |
33,425 |
+169 |
Apr10 |
090518 |
5.918 |
6.014 |
5.905 |
5.990 |
+0.072 |
2,075 |
32,679 |
-171 |
May10 |
090518 |
5.997 |
6.062 |
5.990 |
6.032 |
+0.074 |
1,083 |
13,037 |
+25 |
Jun10 |
090518 |
6.140 |
6.170 |
6.100 |
6.132 |
+0.074 |
622 |
7,823 |
+32 |
Jul10 |
090518 |
6.242 |
6.284 |
6.210 |
6.252 |
+0.074 |
476 |
7,012 |
+269 |
Aug10 |
090518 |
6.300 |
6.337 |
6.299 |
6.337 |
+0.074 |
190 |
7,190 |
-8 |
Sep10 |
090518 |
6.350 |
6.400 |
6.340 |
6.380 |
+0.074 |
131 |
5,834 |
+17 |
Total Volume and Open Interest |
201,620 |
690,247 |
-2,722 |
Brent Crude Oil(ICE) |
Jul09 |
090518 |
56.17 |
58.86 |
55.91 |
58.47 |
+2.49 |
112,867 |
171,919 |
-1,103 |
Aug09 |
090518 |
56.96 |
59.59 |
56.79 |
59.22 |
+2.45 |
44,271 |
97,235 |
+6,619 |
Sep09 |
090518 |
58.03 |
60.33 |
57.61 |
59.98 |
+2.43 |
20,871 |
55,305 |
+2,559 |
Oct09 |
090518 |
58.80 |
60.99 |
58.55 |
60.75 |
+2.41 |
9,310 |
28,133 |
-344 |
Nov09 |
090518 |
59.57 |
61.75 |
59.32 |
61.52 |
+2.39 |
7,110 |
17,366 |
-734 |
Dec09 |
090518 |
60.34 |
62.58 |
60.09 |
62.29 |
+2.38 |
16,390 |
88,350 |
-385 |
Jan10 |
090518 |
61.00 |
62.99 |
60.87 |
62.99 |
+2.36 |
2,282 |
18,919 |
+266 |
Feb10 |
090518 |
61.71 |
63.67 |
61.71 |
63.67 |
+2.33 |
956 |
9,349 |
+195 |
Mar10 |
090518 |
62.67 |
64.33 |
62.67 |
64.33 |
+2.30 |
486 |
7,084 |
-13 |
Apr10 |
090518 |
64.94 |
64.94 |
62.67 |
64.94 |
+2.27 |
331 |
4,629 |
-93 |
May10 |
090518 |
65.48 |
65.48 |
63.25 |
65.48 |
+2.23 |
560 |
3,803 |
+348 |
Jun10 |
090518 |
64.40 |
66.20 |
64.40 |
65.96 |
+2.20 |
1,672 |
17,570 |
-46 |
Jul10 |
090518 |
66.40 |
66.40 |
64.20 |
66.40 |
+2.20 |
212 |
5,678 |
+80 |
Aug10 |
090518 |
66.81 |
66.81 |
64.61 |
66.81 |
+2.20 |
41 |
5,621 |
-36 |
Total Volume and Open Interest |
224,436 |
659,815 |
-18,965 |
Gas Oil(ICE) |
Jun09 |
090518 |
457.50 |
477.00 |
457.00 |
466.25 |
-1.25 |
43,501 |
94,559 |
+44 |
Jul09 |
090518 |
468.50 |
487.50 |
467.00 |
477.25 |
-0.50 |
31,854 |
71,348 |
+3,473 |
Aug09 |
090518 |
482.50 |
498.75 |
479.50 |
488.50 |
-0.25 |
10,204 |
37,538 |
-165 |
Sep09 |
090518 |
493.25 |
509.50 |
491.00 |
499.50 |
unch |
5,697 |
35,848 |
+47 |
Oct09 |
090518 |
503.50 |
519.50 |
501.50 |
509.50 |
-0.25 |
3,295 |
25,286 |
+633 |
Nov09 |
090518 |
512.75 |
527.50 |
510.75 |
518.75 |
-0.25 |
1,582 |
17,447 |
+229 |
Dec09 |
090518 |
520.75 |
536.75 |
518.50 |
526.75 |
-0.25 |
5,467 |
57,742 |
+30 |
Jan10 |
090518 |
529.25 |
541.50 |
528.50 |
536.00 |
unch |
767 |
21,550 |
-13 |
Feb10 |
090518 |
544.50 |
544.50 |
544.50 |
544.50 |
unch |
274 |
12,176 |
+192 |
Mar10 |
090518 |
560.00 |
560.00 |
552.25 |
552.25 |
+0.25 |
168 |
13,935 |
+70 |
Total Volume and Open Interest |
106,698 |
480,537 |
+6,006 |
Ethanol(CBOT) |
May09 |
090505 |
1.615 |
1.615 |
1.615 |
1.615 |
unch |
50 |
42 |
-44 |
Jun09 |
090518 |
1.689 |
1.695 |
1.689 |
1.695 |
+0.017 |
26 |
520 |
-16 |
Jul09 |
090518 |
1.700 |
1.710 |
1.700 |
1.710 |
+0.017 |
10 |
831 |
+4 |
Aug09 |
090518 |
1.708 |
1.708 |
1.708 |
1.708 |
+0.023 |
10 |
300 |
+10 |
Sep09 |
090518 |
1.700 |
1.700 |
1.700 |
1.700 |
+0.020 |
0 |
183 |
+0 |
Oct09 |
090518 |
1.705 |
1.705 |
1.701 |
1.701 |
+0.009 |
8 |
214 |
+0 |
Nov09 |
090518 |
1.710 |
1.710 |
1.702 |
1.702 |
+0.009 |
10 |
391 |
+5 |
Dec09 |
090518 |
1.715 |
1.715 |
1.700 |
1.700 |
+0.003 |
5 |
432 |
+5 |
Total Volume and Open Interest |
89 |
4,362 |
+28 |
US Dollar Index(ICE) |
Jun09 |
090518 |
83.000 |
83.335 |
82.560 |
82.755 |
-0.395 |
4,497 |
27,508 |
+1,227 |
Sep09 |
090518 |
83.450 |
83.695 |
82.950 |
83.120 |
-0.395 |
87 |
2,249 |
-2 |
Dec09 |
090518 |
83.660 |
83.660 |
83.440 |
83.445 |
-0.415 |
0 |
9 |
+0 |
Total Volume and Open Interest |
4,584 |
29,766 |
+1,225 |
Australian Dollar(CME) |
Jun09 |
090518 |
74.81 |
76.53 |
74.36 |
76.25 |
+1.55 |
57,362 |
81,707 |
+8 |
Sep09 |
090518 |
74.18 |
76.04 |
73.95 |
75.79 |
+1.54 |
129 |
786 |
+64 |
Dec09 |
090518 |
75.01 |
75.37 |
73.83 |
75.36 |
+1.53 |
0 |
217 |
+0 |
Total Volume and Open Interest |
57,491 |
82,725 |
+72 |
British Pound(CME) |
Jun09 |
090518 |
151.79 |
153.50 |
151.13 |
153.16 |
+1.57 |
74,834 |
88,305 |
-54 |
Sep09 |
090518 |
152.17 |
153.39 |
151.14 |
153.11 |
+1.55 |
51 |
1,284 |
+27 |
Dec09 |
090518 |
153.00 |
153.15 |
151.33 |
153.10 |
+1.55 |
2 |
74 |
+2 |
Total Volume and Open Interest |
74,887 |
89,665 |
-25 |
Canadian Dollar(CME) |
Jun09 |
090518 |
84.85 |
86.17 |
84.64 |
85.95 |
+1.16 |
61,352 |
80,329 |
+4,546 |
Sep09 |
090518 |
84.75 |
86.22 |
84.72 |
86.01 |
+1.16 |
179 |
3,054 |
+7 |
Dec09 |
090518 |
84.72 |
86.28 |
84.56 |
86.07 |
+1.15 |
16 |
1,371 |
+1 |
Mar10 |
090518 |
86.00 |
86.26 |
84.96 |
86.10 |
+1.14 |
0 |
448 |
+0 |
Total Volume and Open Interest |
61,547 |
85,390 |
+4,554 |
Japanese Yen(CME) |
Jun09 |
090518 |
105.20 |
105.80 |
103.70 |
103.75 |
-1.47 |
78,827 |
86,188 |
+731 |
Sep09 |
090518 |
105.32 |
105.87 |
103.82 |
103.85 |
-1.47 |
58 |
1,142 |
-3 |
Dec09 |
090518 |
104.00 |
105.81 |
104.00 |
104.00 |
-1.47 |
0 |
115 |
+0 |
Total Volume and Open Interest |
78,885 |
87,458 |
+728 |
Swiss Franc(CME) |
Jun09 |
090518 |
89.23 |
89.81 |
88.76 |
89.64 |
+0.58 |
33,366 |
34,656 |
+1,794 |
Sep09 |
090518 |
89.02 |
89.88 |
88.93 |
89.76 |
+0.57 |
1 |
239 |
+0 |
Dec09 |
090518 |
89.89 |
89.89 |
89.32 |
89.89 |
+0.57 |
0 |
10 |
+0 |
Total Volume and Open Interest |
33,367 |
34,905 |
+1,794 |
EuroFX(CME) |
Jun09 |
090518 |
134.81 |
135.63 |
134.20 |
135.33 |
+0.62 |
149,473 |
117,885 |
-2,760 |
Sep09 |
090518 |
134.50 |
135.52 |
134.16 |
135.26 |
+0.63 |
236 |
2,118 |
-12 |
Dec09 |
090518 |
135.23 |
135.23 |
134.40 |
135.23 |
+0.63 |
5 |
76 |
+4 |
Total Volume and Open Interest |
149,714 |
120,083 |
-2,768 |
Mexican Peso(CME) |
May09 |
090518 |
760.8 |
760.8 |
754.5 |
760.8 |
+6.2 |
|
|
|
Jun09 |
090518 |
753.2 |
767.8 |
749.0 |
762.8 |
+13.0 |
7,197 |
42,907 |
-287 |
Total Volume and Open Interest |
7,250 |
47,759 |
-234 |
30-Year T-Bonds(CBOT) |
Jun09 |
090518 |
122~285 |
123~190 |
121~110 |
121~250 |
-1~045 |
165,703 |
704,607 |
+691 |
Sep09 |
090518 |
121~200 |
122~060 |
120~000 |
120~135 |
-1~045 |
3,024 |
8,832 |
+2,392 |
Dec09 |
090518 |
119~255 |
120~145 |
119~100 |
119~100 |
-1~045 |
0 |
233 |
+0 |
Total Volume and Open Interest |
168,727 |
713,717 |
+3,083 |
10-Year T-Notes(CBOT) |
Jun09 |
090518 |
121~145 |
121~240 |
120~185 |
120~265 |
-0~220 |
528,079 |
1,089,583 |
-9,461 |
Sep09 |
090518 |
120~010 |
120~060 |
119~055 |
119~095 |
-0~220 |
12,530 |
38,678 |
+6,003 |
Dec09 |
090518 |
118~175 |
119~075 |
118~175 |
118~175 |
-0~220 |
0 |
5 |
+0 |
Total Volume and Open Interest |
540,609 |
1,128,266 |
-3,458 |
5-Year T-Notes(CBOT) |
Jun09 |
090518 |
117~075 |
117~088 |
116~126 |
117~017 |
-0~060 |
271,356 |
805,202 |
-3,543 |
Sep09 |
090518 |
116~113 |
116~113 |
116~036 |
116~051 |
-0~061 |
4,596 |
18,671 |
+2,348 |
Dec09 |
090518 |
54~003 |
54~064 |
54~003 |
54~003 |
-0~061 |
|
|
|
Total Volume and Open Interest |
275,952 |
823,873 |
-1,195 |
2 Year T-Notes(CBOT) |
Jun09 |
090518 |
108~106 |
108~106 |
108~106 |
108~106 |
-0~014 |
1,255 |
501,913 |
+14,586 |
Sep09 |
090518 |
108~056 |
108~059 |
108~038 |
108~041 |
-0~015 |
6,819 |
29,976 |
+4,173 |
Dec09 |
090518 |
107~104 |
107~119 |
107~104 |
107~104 |
-0~015 |
|
|
|
Total Volume and Open Interest |
111,887 |
531,889 |
+18,759 |
Eurodollars(CME) |
Jun09 |
090518 |
99.247 |
99.312 |
99.247 |
99.287 |
+0.037 |
235,553 |
958,996 |
+12,866 |
Sep09 |
090518 |
99.205 |
99.275 |
99.205 |
99.245 |
+0.025 |
204,249 |
985,784 |
-308 |
Dec09 |
090518 |
99.050 |
99.105 |
99.050 |
99.065 |
+0.015 |
154,585 |
788,826 |
+3,035 |
Mar10 |
090518 |
98.935 |
98.990 |
98.925 |
98.935 |
unch |
138,512 |
700,139 |
-1,464 |
Jun10 |
090518 |
98.700 |
98.750 |
98.675 |
98.685 |
-0.015 |
177,684 |
561,287 |
+7,114 |
Sep10 |
090518 |
98.460 |
98.485 |
98.400 |
98.410 |
-0.030 |
115,377 |
455,190 |
+4,091 |
Dec10 |
090518 |
98.125 |
98.170 |
98.055 |
98.075 |
-0.050 |
97,320 |
481,760 |
+6,524 |
Mar11 |
090518 |
97.860 |
97.900 |
97.755 |
97.785 |
-0.070 |
63,303 |
310,311 |
+917 |
Jun11 |
090518 |
97.575 |
97.600 |
97.430 |
97.470 |
-0.085 |
29,601 |
264,579 |
+1,905 |
Sep11 |
090518 |
97.290 |
97.335 |
97.150 |
97.195 |
-0.095 |
32,598 |
171,695 |
+3,036 |
Dec11 |
090518 |
97.055 |
97.080 |
96.895 |
96.935 |
-0.100 |
27,101 |
121,100 |
+2,141 |
Mar12 |
090518 |
96.895 |
96.915 |
96.740 |
96.775 |
-0.100 |
16,001 |
97,335 |
+1,551 |
Jun12 |
090518 |
96.745 |
96.760 |
96.590 |
96.620 |
-0.095 |
4,830 |
90,427 |
+456 |
Sep12 |
090518 |
96.620 |
96.635 |
96.470 |
96.495 |
-0.090 |
4,529 |
60,886 |
-118 |
Dec12 |
090518 |
96.460 |
96.500 |
96.335 |
96.355 |
-0.090 |
3,456 |
52,040 |
-348 |
Mar13 |
090518 |
96.405 |
96.435 |
96.265 |
96.285 |
-0.090 |
4,582 |
56,112 |
+1,175 |
Jun13 |
090518 |
96.320 |
96.340 |
96.170 |
96.190 |
-0.085 |
2,140 |
22,916 |
-131 |
Sep13 |
090518 |
96.225 |
96.255 |
96.090 |
96.105 |
-0.085 |
1,192 |
38,351 |
-26 |
Total Volume and Open Interest |
1,330,445 |
6,468,453 |
+42,626 |
30 Day Federal Funds(CBOT) |
May09 |
090518 |
99.815 |
99.817 |
99.812 |
99.815 |
unch |
6,553 |
67,327 |
-360 |
Jun09 |
090518 |
99.810 |
99.815 |
99.800 |
99.805 |
-0.005 |
5,189 |
49,791 |
+1,126 |
Jul09 |
090518 |
99.800 |
99.800 |
99.785 |
99.790 |
-0.005 |
2,925 |
40,973 |
-604 |
Aug09 |
090518 |
99.780 |
99.780 |
99.770 |
99.775 |
unch |
1,624 |
37,502 |
+146 |
Sep09 |
090518 |
99.755 |
99.760 |
99.750 |
99.750 |
unch |
1,947 |
31,197 |
+196 |
Oct09 |
090518 |
99.735 |
99.740 |
99.725 |
99.730 |
unch |
2,801 |
30,838 |
-394 |
Total Volume and Open Interest |
35,196 |
412,860 |
-115 |
30 Day Fed Funds(e-CBOT) |
May09 |
090515 |
99.817 |
99.817 |
99.815 |
99.817 |
+0.002 |
6,586 |
65,849 |
+2,235 |
Jun09 |
090515 |
99.805 |
99.815 |
99.805 |
99.810 |
unch |
6,018 |
49,073 |
+169 |
Jul09 |
090515 |
99.795 |
99.800 |
99.795 |
99.800 |
+0.005 |
2,714 |
41,286 |
+138 |
Aug09 |
090515 |
99.770 |
99.775 |
99.770 |
99.775 |
+0.005 |
2,511 |
37,208 |
+99 |
Sep09 |
090515 |
99.750 |
99.755 |
99.750 |
99.750 |
+0.005 |
2,450 |
30,627 |
-40 |
Oct09 |
090515 |
99.725 |
99.735 |
99.725 |
99.730 |
+0.005 |
2,988 |
30,748 |
+739 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Jun09 |
090518 |
99.44 |
99.44 |
99.44 |
99.44 |
-0.01 |
138 |
0 |
+0 |
Sep09 |
090518 |
99.51 |
99.51 |
99.51 |
99.51 |
-0.01 |
|
|
|
Dec09 |
090518 |
99.52 |
99.52 |
99.52 |
99.52 |
unch |
|
|
|
Mar10 |
090518 |
99.49 |
99.50 |
99.49 |
99.50 |
+0.01 |
|
|
|
Jun10 |
090518 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Sep10 |
090518 |
99.38 |
99.38 |
99.38 |
99.38 |
unch |
|
|
|
Dec10 |
090518 |
99.33 |
99.33 |
99.33 |
99.33 |
unch |
|
|
|
Mar11 |
090518 |
99.25 |
99.25 |
99.25 |
99.25 |
unch |
|
|
|
Jun11 |
090518 |
99.18 |
99.18 |
99.18 |
99.18 |
-0.01 |
|
|
|
Sep11 |
090518 |
99.18 |
99.18 |
99.18 |
99.18 |
-0.01 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun09 |
090518 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
230 |
12,950 |
+33 |
Sep09 |
090518 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
80 |
4,415 |
-33 |
Dec09 |
090518 |
99.53 |
99.53 |
99.52 |
99.52 |
unch |
30 |
2,731 |
+0 |
Mar10 |
090518 |
99.51 |
99.51 |
99.49 |
99.49 |
unch |
0 |
2,277 |
+0 |
Jun10 |
090518 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
0 |
800 |
+0 |
Sep10 |
090518 |
99.38 |
99.38 |
99.38 |
99.38 |
unch |
0 |
281 |
+0 |
Dec10 |
090518 |
99.33 |
99.33 |
99.33 |
99.33 |
unch |
0 |
252 |
+0 |
Mar11 |
090518 |
99.25 |
99.25 |
99.25 |
99.25 |
unch |
0 |
412 |
+0 |
Total Volume and Open Interest |
340 |
25,693 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun09 |
090512 |
136.80 |
136.86 |
136.61 |
136.63 |
-0.05 |
2,672 |
12,429 |
-301 |
Sep09 |
090518 |
136.90 |
136.90 |
136.90 |
136.90 |
-0.21 |
|
|
|
Dec09 |
090518 |
136.90 |
136.90 |
136.90 |
136.90 |
-0.21 |
|
|
|
Total Volume and Open Interest |
2,248 |
15,126 |
+0 |
Euro-Bund(EUREX) |
Jun09 |
090518 |
121.30 |
121.55 |
120.97 |
121.33 |
+0.19 |
759,391 |
845,629 |
-8,299 |
Sep09 |
090518 |
120.77 |
120.89 |
120.40 |
120.71 |
+0.19 |
2,790 |
38,141 |
+702 |
Dec09 |
090518 |
119.55 |
119.55 |
119.55 |
119.55 |
+0.11 |
172 |
12 |
+0 |
Total Volume and Open Interest |
762,353 |
883,782 |
-7,597 |
Euro-Bobl(EUREX) |
Jun09 |
090514 |
115.79 |
116.09 |
115.69 |
115.94 |
unch |
204,196 |
725,979 |
+9,000 |
Sep09 |
090518 |
115.68 |
115.72 |
115.68 |
115.72 |
+0.17 |
630 |
45,411 |
+232 |
Dec09 |
090518 |
115.56 |
115.56 |
115.56 |
115.56 |
+0.18 |
|
|
|
Total Volume and Open Interest |
488,023 |
798,840 |
+10,665 |
3-Mth Euribor(EUREX) |
Jun09 |
090518 |
98.865 |
98.895 |
98.865 |
98.895 |
+0.390 |
1,162 |
5,409 |
+172 |
Sep09 |
090518 |
98.930 |
98.965 |
98.930 |
98.965 |
+0.040 |
307 |
7,938 |
+43 |
Dec09 |
090518 |
98.800 |
98.845 |
98.800 |
98.845 |
+0.050 |
1 |
4,662 |
-3 |
Total Volume and Open Interest |
1,190 |
33,100 |
+741 |
Long Gilt(LIFFE) |
Jun09 |
090515 |
120~29 |
121~11 |
120~08 |
120~11 |
-0~03 |
118,487 |
0 |
+0 |
Sep09 |
090518 |
119~23 |
119~30 |
119~22 |
119~28 |
+0~20 |
1,152 |
6,373 |
+951 |
Total Volume and Open Interest |
92,361 |
303,382 |
+4,938 |
3-Mth Short Sterling(LIFFE) |
Jun09 |
090518 |
98.83 |
98.84 |
98.80 |
98.83 |
+0.01 |
47,802 |
294,043 |
-188 |
Sep09 |
090518 |
98.88 |
98.92 |
98.88 |
98.90 |
+0.03 |
78,041 |
293,191 |
-5,198 |
Dec09 |
090518 |
98.70 |
98.73 |
98.68 |
98.71 |
+0.04 |
58,052 |
310,136 |
+2,479 |
Mar10 |
090518 |
98.53 |
98.57 |
98.52 |
98.55 |
+0.05 |
83,662 |
339,032 |
+8,654 |
Jun10 |
090518 |
98.23 |
98.28 |
98.22 |
98.25 |
+0.05 |
83,906 |
254,254 |
+10,621 |
Sep10 |
090518 |
97.89 |
97.94 |
97.88 |
97.91 |
+0.05 |
91,369 |
251,712 |
+8,529 |
Total Volume and Open Interest |
570,653 |
2,212,194 |
+48,894 |
3-Mth Euribor(LIFFE) |
Jun09 |
090518 |
98.865 |
98.900 |
98.860 |
98.895 |
+0.030 |
107,164 |
574,626 |
-9,763 |
Sep09 |
090518 |
98.920 |
98.975 |
98.920 |
98.965 |
+0.045 |
130,255 |
532,351 |
+1,158 |
Dec09 |
090518 |
98.805 |
98.860 |
98.785 |
98.845 |
+0.060 |
124,107 |
507,740 |
-6,976 |
Total Volume and Open Interest |
778,680 |
3,422,526 |
+9,202 |
3-Mth Aus T-Bills(SFE) |
Jun09 |
090518 |
96.88 |
96.90 |
96.87 |
96.89 |
+0.01 |
8,972 |
255,763 |
+4,036 |
Sep09 |
090518 |
97.05 |
97.08 |
97.03 |
97.05 |
+0.01 |
15,081 |
248,881 |
+4,175 |
Dec09 |
090518 |
97.03 |
97.06 |
97.01 |
97.05 |
+0.03 |
6,793 |
135,814 |
+188 |
Mar10 |
090518 |
96.80 |
96.84 |
96.78 |
96.83 |
+0.04 |
1,874 |
87,707 |
-356 |
Jun10 |
090518 |
96.46 |
96.51 |
96.44 |
96.49 |
+0.04 |
2,700 |
68,884 |
+648 |
Sep10 |
090518 |
96.06 |
96.13 |
96.06 |
96.11 |
+0.03 |
573 |
37,183 |
-98 |
Dec10 |
090518 |
95.70 |
95.75 |
95.70 |
95.74 |
+0.04 |
593 |
24,524 |
-254 |
Mar11 |
090518 |
95.39 |
95.40 |
95.38 |
95.38 |
+0.03 |
670 |
14,236 |
+235 |
Jun11 |
090518 |
95.05 |
95.05 |
95.05 |
95.05 |
+0.02 |
200 |
2,882 |
+100 |
Sep11 |
090518 |
94.77 |
94.77 |
94.77 |
94.77 |
+0.02 |
100 |
680 |
+50 |
Total Volume and Open Interest |
37,668 |
877,292 |
+8,836 |
10-Year Aus T-Bonds(SFE) |
Jun09 |
090518 |
95.12 |
95.18 |
95.10 |
95.15 |
+0.01 |
20,143 |
0 |
-318,931 |
Sep09 |
090518 |
95.11 |
95.11 |
95.11 |
95.11 |
+0.01 |
0 |
604 |
+0 |
Total Volume and Open Interest |
25,911 |
323,181 |
+13,524 |
3-Year Aus T-Bonds(SFE) |
Jun09 |
090518 |
96.24 |
96.27 |
96.20 |
96.24 |
+0.01 |
61,811 |
552,216 |
+32,579 |
Sep09 |
090518 |
96.24 |
96.24 |
96.24 |
96.24 |
+0.01 |
|
|
|
Total Volume and Open Interest |
61,811 |
552,216 |
+32,579 |
Gold(CMX) |
Jun09 |
090518 |
930.5 |
934.1 |
915.2 |
921.7 |
-9.6 |
76,204 |
186,413 |
-7,020 |
Aug09 |
090518 |
933.1 |
935.7 |
917.0 |
923.5 |
-9.6 |
18,295 |
66,609 |
+6,526 |
Oct09 |
090518 |
935.2 |
936.7 |
919.0 |
924.8 |
-9.8 |
448 |
7,325 |
+91 |
Dec09 |
090518 |
936.6 |
938.1 |
919.8 |
926.1 |
-9.9 |
3,451 |
34,425 |
+468 |
Feb10 |
090518 |
939.0 |
939.0 |
921.0 |
927.4 |
-10.0 |
24 |
5,222 |
-7 |
Apr10 |
090518 |
936.0 |
936.7 |
922.8 |
928.6 |
-10.1 |
32 |
14,013 |
+16 |
Jun10 |
090518 |
930.0 |
930.0 |
930.0 |
930.0 |
-10.1 |
1,655 |
10,991 |
+1,193 |
Aug10 |
090518 |
931.4 |
931.4 |
931.4 |
931.4 |
-10.2 |
0 |
476 |
+0 |
Oct10 |
090518 |
932.9 |
932.9 |
932.9 |
932.9 |
-10.3 |
0 |
502 |
+0 |
Dec10 |
090518 |
934.6 |
934.6 |
934.6 |
934.6 |
-10.4 |
3 |
9,650 |
+0 |
Feb11 |
090518 |
936.8 |
936.8 |
936.8 |
936.8 |
-10.4 |
0 |
12 |
+0 |
Total Volume and Open Interest |
100,278 |
362,725 |
+1,307 |
Silver(CMX) |
May09 |
090518 |
1378.0 |
1381.0 |
1378.0 |
1381.0 |
-18.0 |
15 |
1,028 |
-98 |
Jul09 |
090518 |
1398.0 |
1408.0 |
1363.0 |
1383.0 |
-18.0 |
13,500 |
56,483 |
+395 |
Sep09 |
090518 |
1380.0 |
1394.0 |
1370.0 |
1385.0 |
-18.1 |
119 |
7,377 |
-8 |
Dec09 |
090518 |
1396.5 |
1398.5 |
1373.0 |
1387.2 |
-18.1 |
805 |
13,886 |
-359 |
Mar10 |
090518 |
1388.9 |
1388.9 |
1388.9 |
1388.9 |
-18.1 |
1 |
5,495 |
+0 |
May10 |
090518 |
1389.8 |
1389.8 |
1389.8 |
1389.8 |
-18.1 |
764 |
2,472 |
+753 |
Jul10 |
090518 |
1382.0 |
1391.0 |
1382.0 |
1391.0 |
-18.1 |
1 |
2,409 |
+1 |
Total Volume and Open Interest |
15,326 |
96,160 |
+721 |
Platinum(NYMEX) |
Jul09 |
090518 |
1115.0 |
1139.9 |
1107.1 |
1137.6 |
+28.6 |
1,155 |
19,586 |
-108 |
Oct09 |
090518 |
1121.0 |
1144.6 |
1117.0 |
1142.4 |
+28.5 |
37 |
880 |
+16 |
Jan10 |
090518 |
1143.4 |
1143.4 |
1143.4 |
1143.4 |
+28.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,192 |
20,469 |
-92 |
Palladium(NYMEX) |
Jun09 |
090518 |
227.00 |
232.55 |
225.50 |
230.00 |
+3.05 |
2,036 |
10,527 |
-989 |
Sep09 |
090518 |
228.50 |
233.90 |
226.70 |
231.25 |
+3.05 |
1,268 |
5,313 |
+1,175 |
Dec09 |
090518 |
229.45 |
233.30 |
229.45 |
232.50 |
+3.05 |
33 |
120 |
+6 |
Total Volume and Open Interest |
3,337 |
15,960 |
+192 |
Copper(CMX) |
May09 |
090518 |
199.50 |
207.65 |
199.50 |
207.55 |
+4.75 |
351 |
2,896 |
-142 |
Jul09 |
090518 |
201.85 |
207.45 |
197.90 |
207.20 |
+5.45 |
16,808 |
71,086 |
-1,027 |
Sep09 |
090518 |
203.00 |
208.00 |
198.85 |
207.85 |
+5.35 |
2,466 |
17,454 |
+955 |
Dec09 |
090518 |
202.40 |
208.20 |
201.20 |
208.20 |
+5.35 |
387 |
5,526 |
+93 |
Mar10 |
090518 |
208.40 |
208.40 |
208.40 |
208.40 |
+5.35 |
64 |
855 |
-13 |
Total Volume and Open Interest |
20,968 |
106,251 |
-145 |
Aluminum(CMX) |
May09 |
090518 |
0.69 |
0.69 |
0.69 |
0.69 |
unch |
|
|
|
Jun09 |
090518 |
0.70 |
0.70 |
0.70 |
0.70 |
unch |
|
|
|
Jul09 |
090518 |
0.70 |
0.70 |
0.70 |
0.70 |
unch |
|
|
|
Aug09 |
090518 |
0.71 |
0.71 |
0.71 |
0.71 |
unch |
|
|
|
Sep09 |
080724 |
143.85 |
143.85 |
143.85 |
143.85 |
unch |
|
|
|
Oct09 |
080724 |
0.17 |
0.17 |
0.17 |
0.17 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
DJIA Index(CBOT) |
Jun09 |
090518 |
8260 |
8485 |
8178 |
8470 |
+203 |
629 |
13,160 |
+65 |
Sep09 |
090518 |
8272 |
8410 |
8272 |
8410 |
+201 |
4 |
838 |
+2 |
Dec09 |
090518 |
8370 |
8370 |
8152 |
8370 |
+218 |
0 |
1 |
+0 |
Mar10 |
090518 |
8320 |
8320 |
8107 |
8320 |
+213 |
|
|
|
Total Volume and Open Interest |
633 |
13,999 |
+67 |
S & P 500(CME) |
Jun09 |
090518 |
882.20 |
908.50 |
875.40 |
907.10 |
+24.10 |
25,057 |
426,926 |
+2,543 |
Sep09 |
090518 |
903.50 |
903.50 |
902.60 |
902.60 |
+24.10 |
986 |
26,589 |
+680 |
Dec09 |
090518 |
898.40 |
899.30 |
881.30 |
898.40 |
+24.10 |
50 |
4,356 |
+0 |
Mar10 |
090518 |
894.90 |
895.90 |
877.90 |
894.90 |
+24.00 |
0 |
3,190 |
+0 |
Total Volume and Open Interest |
26,093 |
461,063 |
+3,223 |
S & P 500 E-Mini(Globex) |
Jun09 |
090518 |
882.25 |
908.75 |
875.25 |
907.00 |
+24.00 |
2,200,806 |
2,602,365 |
+11,713 |
Sep09 |
090518 |
876.00 |
904.00 |
871.00 |
902.50 |
+24.00 |
10,310 |
74,321 |
+8,682 |
Total Volume and Open Interest |
2,211,127 |
2,676,823 |
+20,393 |
NASDAQ 100(CME) |
Jun09 |
090518 |
1350.00 |
1393.00 |
1343.00 |
1388.50 |
+34.20 |
3,443 |
24,087 |
+858 |
Sep09 |
090518 |
1387.00 |
1388.00 |
1387.00 |
1387.00 |
+34.00 |
0 |
29 |
+0 |
Dec09 |
090518 |
1390.00 |
1391.00 |
1390.00 |
1390.00 |
+34.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,443 |
24,118 |
+858 |
NASDAQ 100 E-Mini(Globex) |
Jun09 |
090518 |
1352.30 |
1392.50 |
1342.50 |
1388.50 |
+34.20 |
265,844 |
0 |
-275,006 |
Sep09 |
090518 |
1347.50 |
1390.30 |
1342.00 |
1387.00 |
+34.00 |
149 |
1,037 |
+26 |
Total Volume and Open Interest |
306,310 |
278,288 |
+2,255 |
S & P Midcap 400(CME) |
Jun09 |
090518 |
551.00 |
567.00 |
544.85 |
564.30 |
+19.40 |
415 |
4,498 |
-172 |
Sep09 |
090518 |
561.40 |
561.40 |
561.00 |
561.40 |
+19.40 |
|
|
|
Dec09 |
090518 |
559.40 |
559.40 |
559.00 |
559.40 |
+19.40 |
|
|
|
Total Volume and Open Interest |
415 |
4,498 |
-172 |
Russell 2000(CME) |
Jun09 |
090518 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
5,477 |
-55 |
Sep09 |
090518 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
3,270 |
+0 |
Dec09 |
090518 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
1,457 |
-2 |
Total Volume and Open Interest |
|
|
|
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun09 |
090518 |
9155 |
9155 |
8975 |
9095 |
-170 |
93,604 |
187,168 |
+5,035 |
Sep09 |
090518 |
9100 |
9100 |
9100 |
9100 |
-170 |
105 |
609 |
+105 |
Total Volume and Open Interest |
93,779 |
188,547 |
+0 |
Nikkei 225(SGX) |
Jun09 |
090518 |
9155 |
9155 |
8975 |
9095 |
-170 |
93,604 |
187,168 |
+5,035 |
Sep09 |
090518 |
9100 |
9100 |
9100 |
9100 |
-170 |
105 |
609 |
+105 |
Dec09 |
090518 |
9060 |
9060 |
9060 |
9060 |
-170 |
50 |
327 |
+50 |
Total Volume and Open Interest |
93,779 |
188,547 |
+0 |
CAC 40(EURONEXT) |
Jun09 |
090518 |
3085.0 |
3197.0 |
3060.5 |
3194.0 |
+74.5 |
74,685 |
366,061 |
+44,617 |
Jul09 |
090518 |
3076.0 |
3190.0 |
3076.0 |
3188.5 |
+73.5 |
0 |
235 |
-9 |
Aug09 |
090518 |
3190.0 |
3190.0 |
3190.0 |
3190.0 |
|
|
|
|
Hang Seng Index(HKFE) |
May09 |
090518 |
16300 |
16969 |
16202 |
16850 |
+145 |
85,187 |
93,243 |
-1,430 |
Jun09 |
090518 |
16384 |
16887 |
16132 |
16769 |
+136 |
1,238 |
7,393 |
+191 |
Total Volume and Open Interest |
86,456 |
102,595 |
-1,252 |
DAX(EUREX) |
Jun09 |
090518 |
4675.0 |
4891.5 |
4659.0 |
4846.5 |
+109.5 |
180,400 |
155,578 |
-642 |
Sep09 |
090518 |
4677.5 |
4893.0 |
4669.0 |
4849.5 |
+109.0 |
691 |
7,347 |
+159 |
Dec09 |
090518 |
4680.5 |
4901.0 |
4677.0 |
4858.0 |
+108.5 |
259 |
2,334 |
-22 |
Total Volume and Open Interest |
181,350 |
165,259 |
-505 |
FT-SE 100(EURONEXT) |
Jun09 |
090518 |
4294.00 |
4450.00 |
4279.50 |
4412.50 |
+92.50 |
118,541 |
725,841 |
+5,804 |
Sep09 |
090518 |
4262.50 |
4398.50 |
4249.00 |
4376.50 |
+92.50 |
56 |
2,051 |
-6 |
Dec09 |
090518 |
4242.50 |
4350.00 |
4242.50 |
4349.50 |
+92.50 |
235 |
3,247 |
-53 |
Total Volume and Open Interest |
118,832 |
731,139 |
+5,745 |
SPI 200(SFE) |
Jun09 |
090518 |
3779.0 |
3788.0 |
3716.0 |
3752.0 |
-27.0 |
22,255 |
298,244 |
+4,507 |
Sep09 |
090518 |
3688.0 |
3718.0 |
3684.0 |
3718.0 |
-27.0 |
3 |
2,824 |
+2 |
Dec09 |
090518 |
3719.0 |
3719.0 |
3719.0 |
3719.0 |
-28.0 |
4 |
2,722 |
+2 |
Total Volume and Open Interest |
22,418 |
305,812 |
+4,615 |
GSCI(CME) |
Jun09 |
090518 |
405.60 |
414.00 |
405.60 |
413.00 |
+13.00 |
769 |
15,594 |
+245 |
Jul09 |
090518 |
415.00 |
416.50 |
403.95 |
416.50 |
+12.50 |
0 |
2 |
+0 |
Aug09 |
090518 |
420.50 |
420.50 |
407.95 |
420.50 |
+12.50 |
|
|
|
Total Volume and Open Interest |
1,448 |
17,736 |
|
Reuters CCI(ICE) |
Jun09 |
090518 |
241.90 |
241.90 |
239.30 |
241.90 |
+2.60 |
0 |
50 |
+0 |
Aug09 |
090515 |
405.50 |
405.50 |
405.50 |
405.50 |
-5.50 |
0 |
416 |
+0 |
Nov09 |
090515 |
416.50 |
416.50 |
416.50 |
416.50 |
-5.50 |
0 |
4 |
+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. |
|
|