|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu May 21, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul09 |
090521 |
1166.00 |
1177.50 |
1150.00 |
1175.00 |
+6.00 |
84,935 |
210,107 |
-2,123 |
Aug09 |
090521 |
1128.75 |
1139.75 |
1115.00 |
1136.50 |
+7.00 |
11,651 |
21,339 |
+2,386 |
Sep09 |
090521 |
1063.50 |
1071.00 |
1052.00 |
1071.00 |
+7.50 |
3,846 |
10,638 |
+1,258 |
Nov09 |
090521 |
1011.50 |
1023.50 |
997.00 |
1023.50 |
+9.00 |
31,633 |
135,067 |
+1,257 |
Jan10 |
090521 |
1014.00 |
1025.00 |
1005.75 |
1025.00 |
+8.00 |
1,999 |
13,882 |
+434 |
Mar10 |
090521 |
1004.25 |
1014.00 |
999.00 |
1012.00 |
+3.00 |
808 |
6,326 |
+256 |
May10 |
090521 |
993.25 |
995.25 |
986.00 |
995.25 |
+1.00 |
722 |
4,646 |
-84 |
Total Volume and Open Interest |
138,837 |
421,243 |
+3,851 |
Soybean Meal(CBOT) |
Jul09 |
090521 |
375.00 |
381.20 |
370.30 |
379.20 |
+4.40 |
35,716 |
82,272 |
-236 |
Aug09 |
090521 |
358.00 |
364.30 |
354.50 |
362.50 |
+4.50 |
6,008 |
18,607 |
+873 |
Sep09 |
090521 |
336.50 |
343.50 |
336.50 |
341.80 |
+4.60 |
3,611 |
10,814 |
+705 |
Oct09 |
090521 |
314.00 |
321.40 |
313.00 |
320.50 |
+6.80 |
3,003 |
13,199 |
+629 |
Dec09 |
090521 |
304.50 |
311.80 |
302.20 |
311.00 |
+7.00 |
8,962 |
31,734 |
+615 |
Jan10 |
090521 |
302.60 |
306.50 |
302.60 |
305.00 |
+6.00 |
523 |
3,383 |
+65 |
Mar10 |
090521 |
293.50 |
298.50 |
293.50 |
298.50 |
+4.00 |
476 |
3,403 |
+65 |
May10 |
090521 |
287.30 |
291.10 |
286.00 |
290.00 |
+3.00 |
668 |
2,917 |
+116 |
Total Volume and Open Interest |
59,499 |
168,710 |
+2,979 |
Soybean Oil(CBOT) |
Jul09 |
090521 |
38.40 |
38.51 |
37.64 |
37.98 |
-0.39 |
39,882 |
130,076 |
-2,493 |
Aug09 |
090521 |
38.57 |
38.57 |
37.82 |
38.14 |
-0.38 |
4,148 |
21,169 |
+499 |
Sep09 |
090521 |
38.18 |
38.33 |
37.99 |
38.28 |
-0.38 |
3,334 |
15,257 |
+493 |
Oct09 |
090521 |
38.81 |
38.81 |
38.09 |
38.37 |
-0.40 |
2,453 |
9,080 |
+351 |
Dec09 |
090521 |
39.04 |
39.14 |
38.31 |
38.65 |
-0.40 |
11,698 |
33,291 |
+931 |
Jan10 |
090521 |
38.77 |
38.93 |
38.68 |
38.87 |
-0.39 |
781 |
2,544 |
+178 |
Mar10 |
090521 |
38.94 |
39.12 |
38.94 |
39.12 |
-0.38 |
201 |
1,519 |
-99 |
May10 |
090521 |
39.03 |
39.22 |
39.03 |
39.22 |
-0.38 |
400 |
1,899 |
+35 |
Total Volume and Open Interest |
63,006 |
221,460 |
-166 |
Canola(WCE) |
May09 |
090521 |
453.0 |
453.0 |
453.0 |
453.0 |
+1.5 |
|
|
|
Jul09 |
090521 |
475.0 |
479.1 |
472.5 |
477.8 |
-1.9 |
5,960 |
61,787 |
+1,313 |
Nov09 |
090521 |
473.2 |
479.0 |
471.9 |
477.9 |
-1.0 |
4,987 |
49,408 |
+1,867 |
Jan10 |
090521 |
478.6 |
481.9 |
478.6 |
481.9 |
-1.2 |
624 |
2,934 |
+417 |
Mar10 |
090521 |
481.1 |
484.0 |
480.8 |
484.0 |
-1.2 |
115 |
1,217 |
+112 |
Total Volume and Open Interest |
11,740 |
116,305 |
+3,711 |
Corn(CBOT) |
Jul09 |
090521 |
425.50 |
429.00 |
417.25 |
424.00 |
-2.00 |
102,845 |
360,770 |
-1,459 |
Sep09 |
090521 |
434.75 |
438.25 |
426.75 |
433.75 |
-1.75 |
19,424 |
108,909 |
+563 |
Dec09 |
090521 |
446.50 |
450.00 |
438.75 |
445.50 |
-1.75 |
45,568 |
281,882 |
+1,743 |
Mar10 |
090521 |
456.00 |
459.00 |
449.00 |
455.50 |
-1.75 |
3,428 |
45,601 |
-215 |
May10 |
090521 |
462.00 |
465.50 |
459.25 |
462.50 |
-1.75 |
389 |
8,329 |
+103 |
Jul10 |
090521 |
470.00 |
472.00 |
463.00 |
469.00 |
-1.75 |
1,086 |
25,599 |
+94 |
Total Volume and Open Interest |
176,026 |
876,844 |
+482 |
Wheat(CBOT) |
Jul09 |
090521 |
597.25 |
601.50 |
584.50 |
593.50 |
-4.25 |
34,244 |
168,477 |
-1,206 |
Sep09 |
090521 |
620.75 |
625.50 |
610.75 |
619.50 |
-4.25 |
4,443 |
51,506 |
+252 |
Dec09 |
090521 |
645.00 |
650.00 |
633.00 |
642.00 |
-4.25 |
8,028 |
60,908 |
-144 |
Mar10 |
090521 |
658.00 |
663.25 |
650.00 |
658.00 |
-4.00 |
1,624 |
4,328 |
+620 |
May10 |
090521 |
659.75 |
670.00 |
659.00 |
667.00 |
-3.00 |
314 |
848 |
+4 |
Total Volume and Open Interest |
49,352 |
300,559 |
-291 |
Wheat(KCBT) |
Jul09 |
090521 |
648.75 |
654.00 |
639.25 |
647.00 |
-3.00 |
7,854 |
41,890 |
-915 |
Sep09 |
090521 |
654.00 |
662.75 |
649.25 |
657.00 |
-3.00 |
1,045 |
9,820 |
-77 |
Dec09 |
090521 |
673.00 |
677.00 |
663.75 |
671.25 |
-2.50 |
1,244 |
21,008 |
-466 |
Mar10 |
090521 |
683.00 |
687.75 |
675.75 |
682.75 |
-2.75 |
53 |
960 |
+17 |
May10 |
090521 |
685.75 |
692.00 |
680.50 |
685.75 |
-2.75 |
0 |
101 |
+0 |
Total Volume and Open Interest |
10,257 |
76,598 |
-1,426 |
Wheat(MGE) |
May09 |
090514 |
698.00 |
698.00 |
698.00 |
698.00 |
unch |
0 |
2 |
+0 |
Jul09 |
090521 |
724.00 |
729.75 |
715.50 |
726.50 |
+1.00 |
3,474 |
13,619 |
+13,619 |
Sep09 |
090521 |
719.50 |
727.25 |
713.00 |
723.00 |
+1.00 |
1,008 |
9,217 |
+9,217 |
Dec09 |
090521 |
727.00 |
734.00 |
720.00 |
730.50 |
+1.50 |
626 |
5,928 |
+5,928 |
Mar10 |
090521 |
733.50 |
740.75 |
726.75 |
736.25 |
unch |
100 |
911 |
+911 |
Total Volume and Open Interest |
5,417 |
30,310 |
-795 |
Oats(CBOT) |
Jul09 |
090521 |
235.50 |
239.75 |
229.00 |
238.00 |
-0.50 |
605 |
6,904 |
-79 |
Sep09 |
090521 |
246.00 |
247.50 |
243.25 |
246.50 |
-0.50 |
16 |
172 |
-1 |
Dec09 |
090521 |
257.50 |
259.50 |
250.25 |
259.00 |
-0.50 |
203 |
5,858 |
+17 |
Mar10 |
090521 |
273.00 |
273.50 |
273.00 |
273.00 |
-0.50 |
6 |
22 |
+5 |
Total Volume and Open Interest |
830 |
12,956 |
-58 |
Rough Rice(CBOT) |
Jul09 |
090521 |
12.07 |
12.14 |
11.99 |
12.12 |
+0.02 |
414 |
3,715 |
-91 |
Sep09 |
090521 |
12.10 |
12.22 |
12.09 |
12.22 |
+0.05 |
56 |
1,901 |
+3 |
Nov09 |
090521 |
12.16 |
12.25 |
12.11 |
12.25 |
+0.03 |
65 |
1,632 |
+10 |
Jan10 |
090521 |
12.44 |
12.44 |
12.40 |
12.44 |
+0.03 |
0 |
227 |
+0 |
Total Volume and Open Interest |
542 |
7,818 |
-76 |
Live Cattle(CME) |
Jun09 |
090521 |
82.000 |
82.800 |
81.550 |
82.535 |
+0.305 |
17,351 |
42,192 |
+42,192 |
Aug09 |
090521 |
82.850 |
83.480 |
82.300 |
83.230 |
+0.345 |
12,535 |
87,351 |
+87,351 |
Oct09 |
090521 |
88.450 |
88.900 |
88.050 |
88.750 |
+0.250 |
9,891 |
47,540 |
+47,540 |
Dec09 |
090521 |
90.500 |
91.100 |
90.150 |
90.950 |
+0.250 |
2,077 |
16,766 |
+16,766 |
Feb10 |
090521 |
92.000 |
92.700 |
91.800 |
92.550 |
+0.400 |
1,358 |
8,257 |
+8,257 |
Apr10 |
090521 |
93.300 |
94.000 |
92.950 |
93.950 |
+0.270 |
108 |
2,408 |
+2,408 |
Total Volume and Open Interest |
43,458 |
205,034 |
-1,545 |
Feeder Cattle(CME) |
May09 |
090521 |
99.050 |
99.050 |
98.885 |
98.900 |
unch |
571 |
1,833 |
+1,833 |
Aug09 |
090521 |
101.500 |
101.750 |
100.950 |
101.680 |
-0.020 |
1,393 |
13,912 |
+13,912 |
Sep09 |
090521 |
101.800 |
102.180 |
101.450 |
102.100 |
-0.080 |
185 |
2,635 |
+2,635 |
Oct09 |
090521 |
101.680 |
102.300 |
101.500 |
102.285 |
-0.015 |
217 |
2,727 |
+2,727 |
Nov09 |
090521 |
102.350 |
103.000 |
102.200 |
103.000 |
+0.250 |
80 |
655 |
+655 |
Jan10 |
090521 |
101.500 |
101.500 |
100.900 |
101.500 |
+0.500 |
9 |
78 |
+78 |
Mar10 |
090521 |
100.100 |
100.500 |
100.000 |
100.500 |
unch |
5 |
14 |
+14 |
Total Volume and Open Interest |
2,460 |
21,855 |
-373 |
Lean Hogs(CME) |
Jun09 |
090521 |
65.950 |
65.950 |
64.800 |
65.225 |
-1.250 |
7,574 |
31,478 |
+31,478 |
Jul09 |
090521 |
67.900 |
68.000 |
66.500 |
66.850 |
-1.600 |
6,809 |
45,592 |
+45,592 |
Aug09 |
090521 |
68.535 |
68.635 |
67.430 |
67.750 |
-1.200 |
4,196 |
31,232 |
+31,232 |
Oct09 |
090521 |
63.785 |
63.880 |
63.130 |
63.285 |
-0.665 |
1,965 |
26,376 |
+26,376 |
Dec09 |
090521 |
64.350 |
64.385 |
63.800 |
63.880 |
-0.970 |
1,125 |
7,216 |
+7,216 |
Feb10 |
090521 |
68.400 |
68.400 |
67.950 |
67.975 |
-0.875 |
163 |
1,628 |
+1,628 |
Apr10 |
090521 |
71.135 |
71.200 |
71.000 |
71.135 |
-0.965 |
37 |
774 |
+774 |
May10 |
090521 |
76.750 |
76.750 |
76.700 |
76.750 |
-0.050 |
2 |
61 |
+61 |
Total Volume and Open Interest |
21,908 |
144,740 |
-659 |
Pork Bellies(CME) |
May09 |
090521 |
70.700 |
70.700 |
70.700 |
70.700 |
unch |
1 |
0 |
+0 |
Jul09 |
090521 |
70.035 |
71.475 |
69.285 |
70.975 |
+0.500 |
47 |
733 |
+733 |
Aug09 |
090521 |
71.000 |
71.650 |
70.800 |
70.800 |
-0.200 |
7 |
124 |
+124 |
Feb10 |
090521 |
89.800 |
89.800 |
89.800 |
89.800 |
-0.200 |
0 |
7 |
+7 |
Mar10 |
090521 |
90.300 |
90.300 |
90.300 |
90.300 |
-0.200 |
0 |
5 |
+5 |
Total Volume and Open Interest |
55 |
869 |
-17 |
Class III Milk(CME) |
May09 |
090521 |
9.82 |
9.89 |
9.80 |
9.80 |
-0.02 |
11 |
4,718 |
+4,718 |
Jun09 |
090521 |
10.20 |
10.28 |
10.13 |
10.16 |
+0.03 |
60 |
5,008 |
+5,008 |
Jul09 |
090521 |
11.26 |
11.29 |
11.10 |
11.15 |
-0.13 |
474 |
3,588 |
+3,588 |
Aug09 |
090521 |
12.75 |
12.80 |
12.56 |
12.60 |
-0.15 |
274 |
3,254 |
+3,254 |
Sep09 |
090521 |
13.89 |
13.91 |
13.75 |
13.80 |
-0.10 |
156 |
2,829 |
+2,829 |
Total Volume and Open Interest |
1,308 |
28,908 |
+104 |
Cocoa(ICE) |
Jul09 |
090521 |
2361 |
2389 |
2326 |
2380 |
+19 |
5,251 |
45,520 |
-2,366 |
Sep09 |
090521 |
2392 |
2417 |
2355 |
2408 |
+19 |
2,748 |
31,242 |
+1,760 |
Dec09 |
090521 |
2418 |
2429 |
2382 |
2429 |
+16 |
500 |
19,847 |
+281 |
Mar10 |
090521 |
2416 |
2445 |
2405 |
2445 |
+17 |
99 |
11,386 |
+55 |
May10 |
090521 |
2423 |
2452 |
2411 |
2452 |
+18 |
57 |
2,492 |
+53 |
Jul10 |
090521 |
2467 |
2467 |
2467 |
2467 |
+19 |
8 |
2,832 |
+2 |
Sep10 |
090521 |
2474 |
2474 |
2474 |
2474 |
+21 |
0 |
1,876 |
+0 |
Total Volume and Open Interest |
8,663 |
118,806 |
-215 |
Coffee "C"(ICE) |
Jul09 |
090521 |
133.10 |
135.95 |
131.75 |
135.80 |
+2.50 |
8,651 |
69,038 |
+293 |
Sep09 |
090521 |
135.00 |
137.70 |
133.65 |
137.60 |
+2.50 |
3,711 |
30,496 |
+647 |
Dec09 |
090521 |
136.50 |
139.40 |
135.50 |
139.40 |
+2.45 |
1,853 |
19,470 |
-200 |
Mar10 |
090521 |
138.25 |
141.50 |
137.90 |
141.50 |
+2.10 |
807 |
11,617 |
+355 |
May10 |
090521 |
140.05 |
143.15 |
140.00 |
143.15 |
+1.95 |
218 |
3,508 |
+83 |
Jul10 |
090521 |
141.90 |
144.75 |
141.90 |
144.75 |
+2.00 |
126 |
1,048 |
+84 |
Total Volume and Open Interest |
15,469 |
137,013 |
+1,318 |
Orange Juice(ICE) |
Jul09 |
090521 |
90.95 |
90.95 |
88.65 |
90.10 |
-0.50 |
514 |
22,206 |
-51 |
Sep09 |
090521 |
92.70 |
93.10 |
91.75 |
93.00 |
-0.60 |
61 |
4,078 |
+6 |
Nov09 |
090521 |
95.70 |
96.15 |
94.90 |
96.15 |
-0.60 |
22 |
3,074 |
+12 |
Jan10 |
090521 |
98.45 |
99.10 |
98.45 |
99.10 |
-0.95 |
0 |
200 |
+0 |
Mar10 |
090521 |
102.75 |
102.75 |
102.75 |
102.75 |
-0.95 |
0 |
97 |
+0 |
May10 |
090521 |
105.50 |
105.50 |
105.50 |
105.50 |
-0.95 |
0 |
2 |
+0 |
Total Volume and Open Interest |
597 |
29,886 |
-33 |
Sugar #11(ICE) |
Jul09 |
090521 |
15.40 |
15.65 |
15.11 |
15.62 |
+0.24 |
55,471 |
323,050 |
-3,895 |
Oct09 |
090521 |
16.33 |
16.61 |
16.06 |
16.56 |
+0.24 |
30,544 |
160,361 |
+923 |
Mar10 |
090521 |
17.10 |
17.34 |
16.84 |
17.34 |
+0.24 |
16,112 |
101,052 |
+1,661 |
May10 |
090521 |
16.81 |
17.05 |
16.60 |
17.05 |
+0.24 |
2,088 |
23,781 |
+518 |
Jul10 |
090521 |
16.52 |
16.70 |
16.31 |
16.70 |
+0.28 |
2,498 |
23,715 |
-387 |
Total Volume and Open Interest |
110,967 |
708,649 |
+396 |
Sugar #14(ICE) |
Jul09 |
090521 |
21.90 |
21.95 |
21.90 |
21.92 |
+0.07 |
75 |
2,044 |
+40 |
Sep09 |
090521 |
22.25 |
22.30 |
22.25 |
22.28 |
+0.08 |
1 |
2,491 |
+0 |
Total Volume and Open Interest |
76 |
4,535 |
+40 |
London Cocoa(LCE) |
Jul09 |
090519 |
1578 |
1593 |
1574 |
1578 |
-30 |
3,660 |
0 |
-69,582 |
Sep09 |
090521 |
1598 |
1608 |
1583 |
1602 |
+5 |
3,693 |
29,951 |
+29,951 |
Dec09 |
090521 |
1604 |
1614 |
1588 |
1607 |
+3 |
2,538 |
27,842 |
+27,842 |
Mar10 |
090521 |
1609 |
1621 |
1595 |
1613 |
+2 |
1,331 |
17,562 |
+17,562 |
May10 |
090521 |
1621 |
1628 |
1601 |
1616 |
+3 |
329 |
7,375 |
+7,375 |
Jul10 |
090521 |
1622 |
1622 |
1622 |
1622 |
+5 |
149 |
2,064 |
+2,064 |
Sep10 |
090521 |
1634 |
1634 |
1613 |
1626 |
+4 |
147 |
1,194 |
+1,194 |
Total Volume and Open Interest |
21,127 |
148,523 |
-6,854 |
London Coffee(LCE) |
London Sugar(LCE) |
Aug09 |
090521 |
435.50 |
437.20 |
430.40 |
436.80 |
+1.00 |
4,443 |
44,377 |
+44,377 |
Oct09 |
090521 |
443.50 |
445.00 |
440.00 |
444.60 |
+0.90 |
2,268 |
24,112 |
+24,112 |
Dec09 |
090521 |
446.40 |
448.00 |
445.50 |
447.30 |
+1.10 |
242 |
8,018 |
+8,018 |
Mar10 |
090521 |
452.20 |
454.00 |
447.50 |
452.80 |
+0.60 |
484 |
7,378 |
+7,378 |
May10 |
090521 |
447.20 |
447.20 |
443.80 |
446.90 |
+0.50 |
36 |
606 |
+606 |
Total Volume and Open Interest |
7,519 |
86,324 |
+1,840 |
Cotton(ICE) |
Jul09 |
090521 |
57.10 |
57.32 |
56.10 |
56.78 |
-0.37 |
9,108 |
86,420 |
-1,830 |
Oct09 |
090521 |
58.50 |
59.14 |
58.43 |
59.05 |
-0.42 |
173 |
2,378 |
+146 |
Dec09 |
090521 |
59.75 |
60.35 |
59.35 |
60.04 |
-0.32 |
3,339 |
37,674 |
+1,077 |
Mar10 |
090521 |
62.27 |
62.27 |
62.27 |
62.27 |
-0.26 |
9 |
7,701 |
-6 |
May10 |
090521 |
63.07 |
63.07 |
63.07 |
63.07 |
-0.16 |
9 |
210 |
-4 |
Jul10 |
090521 |
63.80 |
63.80 |
63.80 |
63.80 |
-0.16 |
7 |
872 |
+0 |
Total Volume and Open Interest |
12,680 |
137,287 |
-609 |
Lumber(CME) |
Jul09 |
090521 |
177.3 |
177.6 |
168.1 |
172.8 |
-5.3 |
358 |
5,206 |
+5,206 |
Sep09 |
090521 |
190.7 |
190.7 |
184.6 |
186.3 |
-5.1 |
91 |
1,873 |
+1,873 |
Nov09 |
090521 |
187.0 |
187.0 |
181.5 |
182.5 |
-4.5 |
19 |
251 |
+251 |
Jan10 |
090521 |
203.1 |
203.7 |
200.2 |
201.4 |
-2.9 |
8 |
166 |
+166 |
Total Volume and Open Interest |
476 |
7,506 |
+111 |
Crude Oil(NYM) |
Jul09 |
090521 |
61.68 |
61.87 |
59.92 |
61.05 |
-0.99 |
252,709 |
344,067 |
-8,458 |
Aug09 |
090521 |
62.23 |
62.41 |
60.63 |
61.81 |
-0.81 |
53,527 |
95,864 |
+3,305 |
Sep09 |
090521 |
62.77 |
62.97 |
61.32 |
62.54 |
-0.67 |
23,466 |
64,748 |
+2,233 |
Oct09 |
090521 |
63.25 |
63.47 |
61.96 |
63.16 |
-0.59 |
8,837 |
41,592 |
+683 |
Nov09 |
090521 |
63.61 |
64.03 |
62.76 |
63.75 |
-0.54 |
4,697 |
21,606 |
+192 |
Dec09 |
090521 |
64.26 |
64.67 |
63.13 |
64.27 |
-0.53 |
20,255 |
123,211 |
+1,631 |
Jan10 |
090521 |
64.76 |
64.76 |
63.78 |
64.73 |
-0.53 |
1,550 |
23,874 |
-20 |
Feb10 |
090521 |
64.47 |
65.17 |
64.18 |
65.17 |
-0.53 |
1,018 |
14,549 |
+151 |
Mar10 |
090521 |
65.05 |
65.70 |
64.77 |
65.61 |
-0.52 |
763 |
14,509 |
-23 |
Apr10 |
090521 |
66.00 |
66.15 |
66.00 |
66.05 |
-0.51 |
628 |
6,334 |
+71 |
May10 |
090521 |
66.49 |
66.49 |
66.49 |
66.49 |
-0.50 |
349 |
5,367 |
+21 |
Jun10 |
090521 |
66.40 |
67.15 |
66.16 |
66.90 |
-0.50 |
1,256 |
32,038 |
+197 |
Jul10 |
090521 |
67.24 |
67.24 |
67.24 |
67.24 |
-0.49 |
422 |
7,161 |
-80 |
Aug10 |
090521 |
67.57 |
67.57 |
67.57 |
67.57 |
-0.49 |
106 |
4,152 |
-5 |
Sep10 |
090521 |
67.90 |
67.90 |
67.90 |
67.90 |
-0.49 |
161 |
8,042 |
-22 |
Oct10 |
090521 |
68.23 |
68.23 |
68.23 |
68.23 |
-0.49 |
12 |
3,482 |
+0 |
Total Volume and Open Interest |
381,373 |
1,092,138 |
-20,091 |
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 |
090521 |
61.625 |
61.875 |
59.925 |
61.050 |
+0.950 |
7,751 |
2,905 |
+979 |
Aug09 |
090521 |
62.100 |
62.375 |
60.675 |
61.800 |
-0.825 |
328 |
517 |
+95 |
Sep09 |
090521 |
62.650 |
62.650 |
61.550 |
62.550 |
-0.650 |
105 |
159 |
+65 |
Oct09 |
090521 |
62.000 |
63.150 |
62.000 |
63.150 |
-0.600 |
1 |
22 |
+0 |
Nov09 |
090521 |
63.750 |
63.750 |
63.750 |
63.750 |
-0.550 |
0 |
24 |
+0 |
Dec09 |
090521 |
64.275 |
64.275 |
64.275 |
64.275 |
-0.525 |
2 |
84 |
+0 |
Jan10 |
090521 |
64.725 |
64.725 |
64.725 |
64.725 |
-0.525 |
|
|
|
Feb10 |
090521 |
65.175 |
65.175 |
65.175 |
65.175 |
-0.525 |
|
|
|
Total Volume and Open Interest |
9,876 |
3,847 |
+240 |
Heating Oil(NYM) |
Jun09 |
090521 |
152.77 |
154.14 |
149.37 |
152.94 |
-1.17 |
26,166 |
33,580 |
-1,651 |
Jul09 |
090521 |
155.19 |
156.75 |
151.83 |
155.57 |
-0.88 |
22,766 |
47,676 |
+1,674 |
Aug09 |
090521 |
158.90 |
160.16 |
155.30 |
159.09 |
-0.48 |
7,654 |
26,132 |
-467 |
Sep09 |
090521 |
159.85 |
163.34 |
158.50 |
162.73 |
-0.15 |
3,317 |
19,620 |
+38 |
Oct09 |
090521 |
162.01 |
166.50 |
162.01 |
166.32 |
+0.04 |
2,308 |
14,237 |
-123 |
Nov09 |
090521 |
166.20 |
169.57 |
165.21 |
169.57 |
+0.04 |
2,445 |
12,839 |
-59 |
Dec09 |
090521 |
170.58 |
173.45 |
168.26 |
172.77 |
+0.04 |
4,252 |
27,896 |
+476 |
Jan10 |
090521 |
171.73 |
175.92 |
171.73 |
175.92 |
+0.04 |
1,080 |
11,035 |
+21 |
Feb10 |
090521 |
174.35 |
178.16 |
174.35 |
178.12 |
-0.01 |
413 |
7,437 |
-44 |
Mar10 |
090521 |
175.75 |
179.42 |
175.75 |
179.42 |
-0.06 |
669 |
5,549 |
-40 |
Apr10 |
090521 |
176.20 |
179.77 |
176.20 |
179.77 |
-0.11 |
442 |
3,241 |
+106 |
May10 |
090521 |
176.95 |
180.52 |
176.95 |
180.52 |
-0.11 |
291 |
3,650 |
+29 |
Total Volume and Open Interest |
73,049 |
260,622 |
+162 |
Gasoline(NYMEX) |
Jun09 |
090521 |
180.50 |
180.67 |
174.24 |
179.97 |
-0.98 |
35,170 |
47,862 |
+47,862 |
Jul09 |
090521 |
175.73 |
178.08 |
171.88 |
177.18 |
-0.70 |
49,557 |
81,896 |
+81,896 |
Aug09 |
090521 |
172.89 |
175.81 |
170.14 |
175.09 |
-0.39 |
19,362 |
32,385 |
+32,385 |
Sep09 |
090521 |
170.81 |
173.95 |
168.86 |
173.41 |
-0.44 |
10,632 |
22,335 |
+22,335 |
Oct09 |
090521 |
159.76 |
162.20 |
157.82 |
161.81 |
-0.43 |
4,667 |
15,142 |
+15,142 |
Nov09 |
090521 |
158.36 |
160.81 |
157.67 |
160.22 |
-0.49 |
2,385 |
4,916 |
+4,916 |
Dec09 |
090521 |
159.25 |
161.12 |
157.43 |
160.76 |
-0.50 |
2,887 |
11,119 |
+11,119 |
Jan10 |
090521 |
160.58 |
163.01 |
160.58 |
163.01 |
-0.45 |
398 |
3,342 |
+3,342 |
Feb10 |
090521 |
164.50 |
165.56 |
164.50 |
165.56 |
-0.35 |
74 |
808 |
+808 |
Mar10 |
090521 |
168.41 |
168.41 |
168.41 |
168.41 |
-0.30 |
41 |
1,647 |
+1,647 |
Total Volume and Open Interest |
125,387 |
230,487 |
+1,099 |
e-miNY RBOB Gasoline(NYM) |
Jun09 |
090521 |
1.81 |
1.81 |
1.81 |
1.80 |
-0.01 |
|
|
|
Jul09 |
090521 |
177.18 |
177.18 |
177.18 |
177.18 |
-0.70 |
0 |
1 |
+0 |
Aug09 |
090521 |
175.09 |
175.09 |
175.09 |
175.09 |
-0.39 |
|
|
|
Sep09 |
090521 |
173.41 |
173.41 |
173.41 |
173.41 |
-0.44 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Jun09 |
090521 |
4.003 |
4.003 |
3.579 |
3.603 |
-0.367 |
101,063 |
51,178 |
-19,573 |
Jul09 |
090521 |
4.129 |
4.129 |
3.707 |
3.726 |
-0.372 |
48,515 |
115,280 |
+2,764 |
Aug09 |
090521 |
4.245 |
4.245 |
3.838 |
3.856 |
-0.366 |
11,750 |
45,722 |
+733 |
Sep09 |
090521 |
4.400 |
4.400 |
3.938 |
3.954 |
-0.364 |
8,408 |
46,122 |
+1,647 |
Oct09 |
090521 |
4.466 |
4.466 |
4.092 |
4.109 |
-0.354 |
10,509 |
57,235 |
+649 |
Nov09 |
090521 |
5.023 |
5.023 |
4.778 |
4.796 |
-0.309 |
2,346 |
26,986 |
+197 |
Dec09 |
090521 |
5.827 |
5.827 |
5.507 |
5.526 |
-0.269 |
3,352 |
35,324 |
+1,085 |
Jan10 |
090521 |
6.090 |
6.090 |
5.832 |
5.849 |
-0.263 |
7,340 |
33,653 |
+1,568 |
Feb10 |
090521 |
6.084 |
6.084 |
5.875 |
5.894 |
-0.258 |
3,042 |
16,255 |
+2,520 |
Mar10 |
090521 |
6.015 |
6.027 |
5.833 |
5.849 |
-0.253 |
6,516 |
36,423 |
+2,953 |
Apr10 |
090521 |
5.864 |
5.864 |
5.690 |
5.699 |
-0.228 |
3,700 |
33,835 |
+1,380 |
May10 |
090521 |
5.899 |
5.906 |
5.740 |
5.747 |
-0.225 |
379 |
13,009 |
+4 |
Jun10 |
090521 |
6.009 |
6.009 |
5.846 |
5.855 |
-0.220 |
310 |
8,004 |
-60 |
Jul10 |
090521 |
6.139 |
6.140 |
5.980 |
5.980 |
-0.217 |
172 |
7,308 |
+74 |
Aug10 |
090521 |
6.237 |
6.237 |
6.072 |
6.072 |
-0.215 |
287 |
7,412 |
-15 |
Sep10 |
090521 |
6.275 |
6.275 |
6.119 |
6.119 |
-0.213 |
357 |
6,197 |
+125 |
Total Volume and Open Interest |
208,876 |
680,523 |
-3,740 |
Brent Crude Oil(ICE) |
Jul09 |
090521 |
60.37 |
60.68 |
58.83 |
59.93 |
-0.66 |
116,376 |
171,264 |
+171,264 |
Aug09 |
090521 |
61.08 |
61.39 |
59.60 |
60.69 |
-0.60 |
62,956 |
102,103 |
+102,103 |
Sep09 |
090521 |
61.55 |
61.76 |
60.31 |
61.40 |
-0.52 |
32,219 |
67,941 |
+67,941 |
Oct09 |
090521 |
62.13 |
62.45 |
61.02 |
62.07 |
-0.47 |
12,947 |
32,674 |
+32,674 |
Nov09 |
090521 |
62.87 |
63.15 |
61.73 |
62.75 |
-0.44 |
6,877 |
18,236 |
+18,236 |
Dec09 |
090521 |
63.51 |
63.81 |
62.39 |
63.41 |
-0.42 |
14,993 |
87,425 |
+87,425 |
Jan10 |
090521 |
64.18 |
64.21 |
63.11 |
63.99 |
-0.42 |
3,500 |
20,147 |
+20,147 |
Feb10 |
090521 |
63.97 |
64.55 |
63.67 |
64.55 |
-0.43 |
1,633 |
9,986 |
+9,986 |
Mar10 |
090521 |
65.12 |
65.12 |
65.12 |
65.12 |
-0.43 |
407 |
7,744 |
+7,744 |
Apr10 |
090521 |
65.66 |
65.66 |
65.66 |
65.66 |
-0.43 |
82 |
4,580 |
+4,580 |
May10 |
090521 |
66.17 |
66.17 |
66.17 |
66.17 |
-0.42 |
60 |
3,773 |
+3,773 |
Jun10 |
090521 |
65.55 |
66.71 |
65.55 |
66.60 |
-0.43 |
405 |
17,931 |
+17,931 |
Jul10 |
090521 |
66.99 |
66.99 |
66.99 |
66.99 |
-0.43 |
43 |
5,677 |
+5,677 |
Aug10 |
090521 |
67.33 |
67.33 |
67.33 |
67.33 |
-0.43 |
35 |
5,688 |
+5,688 |
Total Volume and Open Interest |
255,858 |
685,970 |
+13,323 |
Gas Oil(ICE) |
Jun09 |
090521 |
483.50 |
487.75 |
473.00 |
476.75 |
-4.75 |
40,057 |
82,807 |
+82,807 |
Jul09 |
090521 |
492.50 |
498.25 |
483.50 |
487.50 |
-4.50 |
36,267 |
76,201 |
+76,201 |
Aug09 |
090521 |
507.25 |
508.75 |
494.50 |
498.50 |
-4.50 |
12,493 |
40,984 |
+40,984 |
Sep09 |
090521 |
516.25 |
518.00 |
506.25 |
509.25 |
-4.50 |
6,096 |
37,809 |
+37,809 |
Oct09 |
090521 |
526.50 |
530.00 |
516.50 |
519.50 |
-4.25 |
4,057 |
28,994 |
+28,994 |
Nov09 |
090521 |
535.25 |
536.75 |
524.50 |
528.75 |
-3.75 |
1,777 |
17,275 |
+17,275 |
Dec09 |
090521 |
543.25 |
547.50 |
533.00 |
537.25 |
-3.25 |
6,615 |
57,240 |
+57,240 |
Jan10 |
090521 |
553.75 |
553.75 |
544.50 |
546.25 |
-3.50 |
1,885 |
20,852 |
+20,852 |
Feb10 |
090521 |
554.75 |
554.75 |
554.75 |
554.75 |
-3.50 |
456 |
12,245 |
+12,245 |
Mar10 |
090521 |
562.25 |
562.25 |
562.25 |
562.25 |
-3.50 |
727 |
14,621 |
+14,621 |
Total Volume and Open Interest |
115,698 |
484,927 |
-2,232 |
Ethanol(CBOT) |
May09 |
090505 |
1.615 |
1.615 |
1.615 |
1.615 |
unch |
50 |
42 |
-44 |
Jun09 |
090521 |
1.715 |
1.715 |
1.701 |
1.707 |
-0.012 |
54 |
649 |
+649 |
Jul09 |
090521 |
1.710 |
1.715 |
1.700 |
1.706 |
-0.009 |
44 |
883 |
+883 |
Aug09 |
090521 |
1.720 |
1.730 |
1.720 |
1.730 |
unch |
27 |
330 |
+330 |
Sep09 |
090521 |
1.710 |
1.720 |
1.710 |
1.712 |
-0.018 |
1 |
192 |
+192 |
Oct09 |
090521 |
1.715 |
1.715 |
1.710 |
1.710 |
-0.014 |
2 |
221 |
+221 |
Nov09 |
090521 |
1.701 |
1.701 |
1.701 |
1.701 |
-0.024 |
6 |
392 |
+392 |
Dec09 |
090521 |
1.730 |
1.730 |
1.725 |
1.729 |
-0.006 |
8 |
445 |
+445 |
Total Volume and Open Interest |
170 |
4,653 |
+106 |
US Dollar Index(ICE) |
Jun09 |
090521 |
81.120 |
81.500 |
80.440 |
80.640 |
-0.440 |
5,174 |
28,023 |
-132 |
Sep09 |
090521 |
81.560 |
81.850 |
80.865 |
81.025 |
-0.420 |
193 |
2,293 |
+11 |
Dec09 |
090521 |
81.360 |
81.360 |
81.310 |
81.360 |
-0.435 |
1 |
15 |
+0 |
Total Volume and Open Interest |
5,368 |
30,331 |
-121 |
Australian Dollar(CME) |
Jun09 |
090521 |
77.23 |
77.81 |
76.55 |
77.40 |
-0.45 |
49,164 |
83,174 |
+83,174 |
Sep09 |
090521 |
76.74 |
77.34 |
76.07 |
76.89 |
-0.45 |
733 |
1,495 |
+1,495 |
Dec09 |
090521 |
76.40 |
76.85 |
76.10 |
76.40 |
-0.45 |
0 |
222 |
+222 |
Total Volume and Open Interest |
49,897 |
84,906 |
+2,194 |
British Pound(CME) |
Jun09 |
090521 |
157.37 |
158.90 |
155.12 |
158.37 |
+0.61 |
92,696 |
89,634 |
+89,634 |
Sep09 |
090521 |
157.20 |
158.81 |
155.07 |
158.30 |
+0.62 |
1,896 |
2,855 |
+2,855 |
Dec09 |
090521 |
157.81 |
158.50 |
155.30 |
158.24 |
+0.62 |
1 |
93 |
+93 |
Total Volume and Open Interest |
94,593 |
92,584 |
+2,152 |
Canadian Dollar(CME) |
Jun09 |
090521 |
87.58 |
88.15 |
87.09 |
87.70 |
-0.28 |
53,543 |
81,076 |
+81,076 |
Sep09 |
090521 |
87.70 |
88.13 |
87.15 |
87.76 |
-0.27 |
719 |
3,461 |
+3,461 |
Dec09 |
090521 |
87.60 |
88.12 |
87.17 |
87.82 |
-0.25 |
21 |
1,364 |
+1,364 |
Mar10 |
090521 |
87.72 |
88.40 |
87.24 |
87.87 |
-0.24 |
11 |
448 |
+448 |
Total Volume and Open Interest |
54,294 |
86,537 |
-994 |
Japanese Yen(CME) |
Jun09 |
090521 |
105.42 |
106.43 |
104.98 |
106.15 |
+0.79 |
68,779 |
88,568 |
+88,568 |
Sep09 |
090521 |
105.80 |
106.52 |
105.08 |
106.24 |
+0.80 |
810 |
1,492 |
+1,492 |
Dec09 |
090521 |
106.36 |
106.36 |
105.49 |
106.36 |
+0.81 |
1 |
115 |
+115 |
Total Volume and Open Interest |
69,590 |
90,188 |
+1,874 |
Swiss Franc(CME) |
Jun09 |
090521 |
90.79 |
91.68 |
90.46 |
91.46 |
+0.50 |
31,654 |
35,411 |
+35,411 |
Sep09 |
090521 |
91.01 |
91.75 |
90.57 |
91.55 |
+0.50 |
497 |
549 |
+549 |
Dec09 |
090521 |
91.67 |
91.67 |
90.88 |
91.67 |
+0.50 |
0 |
10 |
+10 |
Total Volume and Open Interest |
32,151 |
35,970 |
+693 |
EuroFX(CME) |
Jun09 |
090521 |
137.59 |
139.22 |
137.24 |
138.88 |
+0.88 |
195,033 |
123,025 |
+123,025 |
Sep09 |
090521 |
137.59 |
139.09 |
137.12 |
138.76 |
+0.89 |
1,273 |
2,385 |
+2,385 |
Dec09 |
090521 |
137.55 |
138.72 |
137.42 |
138.67 |
+0.90 |
16 |
92 |
+92 |
Total Volume and Open Interest |
196,322 |
125,506 |
+6,553 |
Mexican Peso(CME) |
Jun09 |
090521 |
766.0 |
767.5 |
754.0 |
756.8 |
-12.5 |
10,684 |
42,335 |
+42,335 |
Jul09 |
090521 |
755.2 |
767.8 |
755.2 |
755.2 |
-12.5 |
|
|
|
Total Volume and Open Interest |
10,842 |
47,358 |
+1,402 |
30-Year T-Bonds(CBOT) |
Jun09 |
090521 |
122~160 |
123~100 |
119~315 |
120~105 |
-2~040 |
225,791 |
677,251 |
-10,975 |
Sep09 |
090521 |
121~070 |
121~310 |
118~205 |
118~315 |
-2~040 |
30,847 |
49,021 |
+17,392 |
Dec09 |
090521 |
117~275 |
119~315 |
117~275 |
117~275 |
-2~040 |
1 |
235 |
+0 |
Total Volume and Open Interest |
256,639 |
726,551 |
+6,417 |
10-Year T-Notes(CBOT) |
Jun09 |
090521 |
120~300 |
121~125 |
119~210 |
119~295 |
-1~010 |
645,954 |
1,086,954 |
-25,326 |
Sep09 |
090521 |
119~155 |
119~260 |
118~050 |
118~130 |
-1~010 |
34,481 |
64,374 |
+17,399 |
Dec09 |
090521 |
117~205 |
118~215 |
117~205 |
117~205 |
-1~010 |
0 |
5 |
+0 |
Total Volume and Open Interest |
680,435 |
1,151,333 |
-7,927 |
5-Year T-Notes(CBOT) |
Jun09 |
090521 |
117~053 |
117~074 |
116~099 |
116~121 |
-0~059 |
375,790 |
795,748 |
-28,480 |
Sep09 |
090521 |
116~076 |
116~111 |
116~005 |
116~027 |
-0~061 |
35,603 |
56,474 |
+26,956 |
Dec09 |
090521 |
53~052 |
53~067 |
53~052 |
53~067 |
-0~101 |
|
|
|
Total Volume and Open Interest |
411,393 |
852,222 |
-1,524 |
2 Year T-Notes(CBOT) |
Jun09 |
090521 |
108~111 |
109~000 |
108~111 |
108~116 |
-0~008 |
10,126 |
507,389 |
-10,949 |
Sep09 |
090521 |
108~055 |
108~064 |
108~045 |
108~051 |
-0~009 |
29,449 |
38,648 |
+4,352 |
Dec09 |
090521 |
107~115 |
107~122 |
107~115 |
107~115 |
-0~007 |
|
|
|
Total Volume and Open Interest |
226,213 |
546,037 |
-6,597 |
Eurodollars(CME) |
Jun09 |
090521 |
99.400 |
99.442 |
99.335 |
99.350 |
-0.045 |
206,627 |
876,036 |
+876,036 |
Sep09 |
090521 |
99.370 |
99.420 |
99.270 |
99.295 |
-0.065 |
213,193 |
992,758 |
+992,758 |
Dec09 |
090521 |
99.185 |
99.235 |
99.070 |
99.100 |
-0.070 |
207,646 |
823,178 |
+823,178 |
Mar10 |
090521 |
99.040 |
99.095 |
98.945 |
98.970 |
-0.060 |
196,076 |
708,373 |
+708,373 |
Jun10 |
090521 |
98.795 |
98.835 |
98.705 |
98.730 |
-0.040 |
192,841 |
567,727 |
+567,727 |
Sep10 |
090521 |
98.500 |
98.550 |
98.430 |
98.455 |
-0.030 |
181,444 |
468,948 |
+468,948 |
Dec10 |
090521 |
98.160 |
98.205 |
98.085 |
98.110 |
-0.035 |
148,699 |
513,256 |
+513,256 |
Mar11 |
090521 |
97.875 |
97.905 |
97.785 |
97.815 |
-0.035 |
118,673 |
331,013 |
+331,013 |
Jun11 |
090521 |
97.540 |
97.580 |
97.455 |
97.485 |
-0.045 |
71,134 |
274,709 |
+274,709 |
Sep11 |
090521 |
97.270 |
97.300 |
97.150 |
97.180 |
-0.075 |
52,806 |
184,365 |
+184,365 |
Dec11 |
090521 |
97.005 |
97.035 |
96.850 |
96.890 |
-0.105 |
40,302 |
130,430 |
+130,430 |
Mar12 |
090521 |
96.835 |
96.860 |
96.650 |
96.695 |
-0.135 |
29,385 |
100,983 |
+100,983 |
Jun12 |
090521 |
96.670 |
96.690 |
96.465 |
96.510 |
-0.155 |
10,174 |
91,402 |
+91,402 |
Sep12 |
090521 |
96.535 |
96.550 |
96.315 |
96.360 |
-0.170 |
7,314 |
61,148 |
+61,148 |
Dec12 |
090521 |
96.385 |
96.405 |
96.165 |
96.205 |
-0.180 |
7,392 |
51,186 |
+51,186 |
Mar13 |
090521 |
96.305 |
96.325 |
96.075 |
96.115 |
-0.195 |
6,157 |
58,644 |
+58,644 |
Jun13 |
090521 |
96.200 |
96.220 |
95.960 |
96.000 |
-0.205 |
3,964 |
22,657 |
+22,657 |
Sep13 |
090521 |
96.110 |
96.125 |
95.855 |
95.900 |
-0.215 |
4,115 |
40,221 |
+40,221 |
Total Volume and Open Interest |
1,714,038 |
6,478,628 |
+64,795 |
30 Day Federal Funds(CBOT) |
May09 |
090521 |
99.817 |
99.820 |
99.812 |
99.817 |
unch |
5,640 |
69,402 |
+2,527 |
Jun09 |
090521 |
99.800 |
99.810 |
99.800 |
99.805 |
unch |
3,856 |
50,787 |
+422 |
Jul09 |
090521 |
99.790 |
99.800 |
99.790 |
99.795 |
+0.005 |
1,703 |
39,963 |
+93 |
Aug09 |
090521 |
99.770 |
99.790 |
99.770 |
99.780 |
unch |
721 |
38,439 |
-430 |
Sep09 |
090521 |
99.765 |
99.780 |
99.755 |
99.770 |
+0.005 |
780 |
32,347 |
+87 |
Oct09 |
090521 |
99.750 |
99.765 |
99.740 |
99.755 |
+0.005 |
1,389 |
31,190 |
-198 |
Total Volume and Open Interest |
25,493 |
422,250 |
+4,434 |
30 Day Fed Funds(e-CBOT) |
May09 |
090519 |
99.815 |
99.820 |
99.815 |
99.817 |
unch |
3,637 |
67,687 |
+1,838 |
Jun09 |
090519 |
99.805 |
99.810 |
99.800 |
99.805 |
-0.005 |
4,060 |
48,665 |
-408 |
Jul09 |
090519 |
99.790 |
99.795 |
99.790 |
99.790 |
-0.010 |
5,385 |
41,577 |
+291 |
Aug09 |
090519 |
99.770 |
99.780 |
99.770 |
99.780 |
+0.005 |
5,737 |
37,356 |
+148 |
Sep09 |
090519 |
99.750 |
99.765 |
99.750 |
99.765 |
+0.015 |
3,734 |
31,001 |
+374 |
Oct09 |
090519 |
99.735 |
99.745 |
99.730 |
99.745 |
+0.015 |
5,755 |
31,232 |
+484 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Jun09 |
090521 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Sep09 |
090521 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Dec09 |
090521 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Mar10 |
090521 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
|
|
|
Jun10 |
090521 |
99.47 |
99.47 |
99.47 |
99.47 |
unch |
|
|
|
Sep10 |
090521 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
Dec10 |
090521 |
99.35 |
99.35 |
99.35 |
99.35 |
unch |
|
|
|
Mar11 |
090521 |
99.26 |
99.26 |
99.26 |
99.26 |
unch |
|
|
|
Jun11 |
090521 |
99.21 |
99.22 |
99.21 |
99.22 |
+0.01 |
|
|
|
Sep11 |
090521 |
99.21 |
99.22 |
99.21 |
99.22 |
+0.01 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun09 |
090521 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
211 |
13,179 |
+13,179 |
Sep09 |
090521 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
50 |
4,813 |
+4,813 |
Dec09 |
090521 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.00 |
100 |
2,801 |
+2,801 |
Mar10 |
090521 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
0 |
2,410 |
+2,410 |
Jun10 |
090521 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.01 |
0 |
800 |
+800 |
Sep10 |
090521 |
99.41 |
99.41 |
99.41 |
99.41 |
+0.02 |
0 |
281 |
+281 |
Dec10 |
090521 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.01 |
0 |
252 |
+252 |
Mar11 |
090521 |
99.28 |
99.28 |
99.28 |
99.28 |
+0.01 |
0 |
412 |
+412 |
Total Volume and Open Interest |
361 |
26,566 |
+43 |
Japanese Gov't Bonds(SGX) |
Jun09 |
090521 |
137.21 |
137.29 |
136.89 |
136.94 |
+0.31 |
1,476 |
14,319 |
+1,890 |
Sep09 |
090521 |
136.57 |
136.57 |
136.57 |
136.57 |
-0.17 |
|
|
|
Dec09 |
090521 |
136.57 |
136.57 |
136.57 |
136.57 |
-0.17 |
|
|
|
Total Volume and Open Interest |
1,575 |
14,740 |
+195 |
Euro-Bund(EUREX) |
Jun09 |
090521 |
120.68 |
121.52 |
120.32 |
121.18 |
+0.65 |
763,983 |
842,308 |
+842,308 |
Sep09 |
090521 |
119.95 |
120.88 |
119.70 |
120.57 |
+0.67 |
8,585 |
43,603 |
+43,603 |
Dec09 |
090521 |
119.43 |
119.43 |
119.43 |
119.43 |
+0.65 |
145 |
13 |
+13 |
Total Volume and Open Interest |
772,713 |
885,924 |
+9,457 |
Euro-Bobl(EUREX) |
Jun09 |
090521 |
115.34 |
115.95 |
115.27 |
115.79 |
-0.15 |
492,831 |
742,996 |
+17,017 |
Sep09 |
090521 |
115.10 |
115.63 |
115.10 |
115.52 |
+0.47 |
2,264 |
46,861 |
+46,861 |
Dec09 |
090521 |
114.27 |
114.27 |
114.27 |
114.27 |
-0.66 |
|
|
|
Total Volume and Open Interest |
468,545 |
781,076 |
-9,148 |
3-Mth Euribor(EUREX) |
Jun09 |
090519 |
98.885 |
98.895 |
98.845 |
98.845 |
-0.050 |
2 |
10,374 |
+4,965 |
Sep09 |
090521 |
98.860 |
98.910 |
98.860 |
98.875 |
+0.005 |
51 |
7,974 |
+7,974 |
Dec09 |
090521 |
98.755 |
98.810 |
98.755 |
98.785 |
+0.035 |
93 |
4,660 |
+4,660 |
Total Volume and Open Interest |
1,159 |
35,031 |
+434 |
Long Gilt(LIFFE) |
Jun09 |
090519 |
120~14 |
121~01 |
120~10 |
120~26 |
+0~15 |
53,469 |
0 |
+0 |
Sep09 |
090521 |
118~27 |
118~27 |
117~22 |
118~06 |
-0~23 |
5,837 |
8,984 |
+8,984 |
Total Volume and Open Interest |
110,957 |
294,040 |
-12,122 |
3-Mth Short Sterling(LIFFE) |
Jun09 |
090521 |
98.88 |
98.95 |
98.86 |
98.87 |
-0.01 |
51,473 |
292,969 |
+292,969 |
Sep09 |
090521 |
98.96 |
99.05 |
98.91 |
98.93 |
-0.03 |
62,940 |
282,158 |
+282,158 |
Dec09 |
090521 |
98.81 |
98.89 |
98.74 |
98.77 |
-0.03 |
84,750 |
313,499 |
+313,499 |
Mar10 |
090521 |
98.65 |
98.73 |
98.60 |
98.63 |
-0.01 |
83,224 |
354,514 |
+354,514 |
Jun10 |
090521 |
98.33 |
98.41 |
98.29 |
98.32 |
unch |
69,644 |
258,370 |
+258,370 |
Sep10 |
090521 |
97.97 |
98.05 |
97.92 |
97.95 |
unch |
62,683 |
249,219 |
+249,219 |
Total Volume and Open Interest |
533,283 |
2,235,756 |
+30,681 |
3-Mth Euribor(LIFFE) |
Jun09 |
090518 |
98.865 |
98.900 |
98.860 |
98.895 |
+0.030 |
107,164 |
574,626 |
-9,763 |
Sep09 |
090521 |
98.880 |
98.915 |
98.855 |
98.875 |
+0.005 |
151,169 |
564,336 |
+564,336 |
Dec09 |
090521 |
98.760 |
98.830 |
98.740 |
98.780 |
+0.030 |
135,309 |
520,731 |
+520,731 |
Total Volume and Open Interest |
882,411 |
3,530,799 |
-11,235 |
3-Mth Aus T-Bills(SFE) |
Jun09 |
090521 |
96.83 |
96.86 |
96.81 |
96.85 |
+0.02 |
11,768 |
251,467 |
+251,467 |
Sep09 |
090521 |
96.93 |
96.99 |
96.92 |
96.95 |
+0.01 |
18,617 |
255,669 |
+255,669 |
Dec09 |
090521 |
96.86 |
96.93 |
96.83 |
96.89 |
+0.02 |
11,678 |
141,656 |
+141,656 |
Mar10 |
090521 |
96.60 |
96.68 |
96.58 |
96.62 |
+0.01 |
5,049 |
93,207 |
+93,207 |
Jun10 |
090521 |
96.22 |
96.30 |
96.21 |
96.25 |
+0.01 |
6,093 |
73,311 |
+73,311 |
Sep10 |
090521 |
95.81 |
95.91 |
95.81 |
95.86 |
+0.01 |
1,287 |
37,847 |
+37,847 |
Dec10 |
090521 |
95.48 |
95.52 |
95.47 |
95.47 |
unch |
445 |
24,645 |
+24,645 |
Mar11 |
090521 |
95.11 |
95.17 |
95.11 |
95.12 |
unch |
421 |
14,362 |
+14,362 |
Jun11 |
090521 |
94.81 |
94.81 |
94.80 |
94.80 |
+0.01 |
537 |
2,655 |
+2,655 |
Sep11 |
090521 |
94.51 |
94.51 |
94.50 |
94.50 |
unch |
66 |
696 |
+696 |
Total Volume and Open Interest |
55,984 |
896,196 |
+11,854 |
10-Year Aus T-Bonds(SFE) |
Jun09 |
090520 |
94.95 |
95.00 |
94.94 |
94.94 |
-0.08 |
19,452 |
0 |
-322,577 |
Sep09 |
090521 |
94.86 |
94.86 |
94.86 |
94.86 |
-0.04 |
4 |
607 |
+607 |
Total Volume and Open Interest |
40,186 |
332,063 |
+14,817 |
3-Year Aus T-Bonds(SFE) |
Jun09 |
090521 |
95.97 |
96.05 |
95.93 |
95.97 |
-0.01 |
109,884 |
556,904 |
+556,904 |
Sep09 |
090521 |
95.77 |
95.77 |
95.77 |
95.77 |
-0.01 |
|
|
|
Total Volume and Open Interest |
109,884 |
556,904 |
+12,028 |
Gold(CMX) |
Jun09 |
090521 |
938.5 |
957.0 |
935.8 |
951.2 |
+13.8 |
87,155 |
160,060 |
-9,378 |
Aug09 |
090521 |
939.5 |
958.2 |
937.7 |
952.8 |
+13.6 |
25,112 |
93,296 |
+9,731 |
Oct09 |
090521 |
941.6 |
959.0 |
939.8 |
954.0 |
+13.7 |
1,907 |
9,332 |
+1,149 |
Dec09 |
090521 |
943.6 |
960.9 |
940.0 |
955.2 |
+13.7 |
2,755 |
34,587 |
-1,390 |
Feb10 |
090521 |
942.7 |
960.2 |
942.7 |
956.4 |
+13.8 |
1,864 |
7,132 |
+1,757 |
Apr10 |
090521 |
948.9 |
962.6 |
942.3 |
957.5 |
+13.8 |
208 |
14,026 |
+38 |
Jun10 |
090521 |
958.0 |
958.9 |
958.0 |
958.9 |
+13.9 |
1,880 |
10,062 |
-1,041 |
Aug10 |
090521 |
960.4 |
960.4 |
960.4 |
960.4 |
+14.0 |
110 |
537 |
+60 |
Oct10 |
090521 |
962.1 |
962.1 |
962.1 |
962.1 |
+14.1 |
0 |
502 |
+0 |
Dec10 |
090521 |
959.4 |
967.0 |
959.4 |
964.0 |
+14.2 |
2,007 |
11,510 |
+1,619 |
Feb11 |
090521 |
966.3 |
966.3 |
966.3 |
966.3 |
+14.3 |
0 |
12 |
+0 |
Total Volume and Open Interest |
123,605 |
367,931 |
+2,300 |
Silver(CMX) |
May09 |
090521 |
1436.0 |
1453.5 |
1410.0 |
1443.5 |
+16.5 |
18 |
117 |
-122 |
Jul09 |
090521 |
1426.0 |
1457.0 |
1409.0 |
1444.5 |
+16.5 |
15,351 |
57,576 |
+1,484 |
Sep09 |
090521 |
1441.0 |
1457.0 |
1416.0 |
1446.6 |
+16.7 |
416 |
7,494 |
+7 |
Dec09 |
090521 |
1431.5 |
1460.0 |
1420.5 |
1449.0 |
+16.9 |
157 |
13,421 |
+22 |
Mar10 |
090521 |
1455.0 |
1455.0 |
1450.9 |
1450.9 |
+17.1 |
0 |
5,494 |
+0 |
May10 |
090521 |
1452.0 |
1452.0 |
1452.0 |
1452.0 |
+17.3 |
0 |
2,472 |
+0 |
Jul10 |
090521 |
1453.3 |
1453.3 |
1453.3 |
1453.3 |
+17.4 |
0 |
2,410 |
+0 |
Total Volume and Open Interest |
16,030 |
96,079 |
+1,406 |
Platinum(NYMEX) |
Jul09 |
090521 |
1149.2 |
1164.9 |
1140.0 |
1154.7 |
+9.3 |
1,245 |
20,171 |
+202 |
Oct09 |
090521 |
1164.3 |
1166.5 |
1147.6 |
1159.3 |
+9.3 |
48 |
1,000 |
+24 |
Jan10 |
090521 |
1161.4 |
1161.4 |
1161.4 |
1161.4 |
+9.3 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,293 |
21,174 |
+226 |
Palladium(NYMEX) |
Jun09 |
090521 |
234.30 |
237.20 |
230.30 |
235.50 |
-0.35 |
1,422 |
8,383 |
+8,383 |
Sep09 |
090521 |
236.10 |
238.05 |
231.35 |
236.30 |
-0.65 |
1,535 |
7,990 |
+1,160 |
Dec09 |
090521 |
239.00 |
239.05 |
233.90 |
237.60 |
-0.60 |
6 |
115 |
-4 |
Total Volume and Open Interest |
2,963 |
16,488 |
+646 |
Copper(CMX) |
May09 |
090521 |
208.00 |
208.00 |
201.85 |
205.40 |
-5.45 |
799 |
1,513 |
-562 |
Jul09 |
090521 |
209.90 |
210.00 |
201.35 |
205.10 |
-5.55 |
14,668 |
71,302 |
+127 |
Sep09 |
090521 |
210.05 |
210.05 |
202.10 |
205.80 |
-5.50 |
1,607 |
18,081 |
+222 |
Dec09 |
090521 |
210.05 |
210.05 |
202.80 |
206.35 |
-5.55 |
394 |
6,223 |
+211 |
Mar10 |
090521 |
206.65 |
206.65 |
206.65 |
206.65 |
-5.65 |
16 |
927 |
+11 |
Total Volume and Open Interest |
18,416 |
105,791 |
-367 |
Aluminum(CMX) |
May09 |
090521 |
0.68 |
0.68 |
0.68 |
0.68 |
unch |
|
|
|
Jun09 |
090521 |
0.69 |
0.69 |
0.69 |
0.69 |
unch |
|
|
|
Jul09 |
090521 |
0.69 |
0.69 |
0.69 |
0.69 |
unch |
|
|
|
Aug09 |
090521 |
0.70 |
0.70 |
0.70 |
0.70 |
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 |
090521 |
8395 |
8395 |
8209 |
8295 |
-100 |
689 |
12,804 |
-318 |
Sep09 |
090521 |
8293 |
8293 |
8234 |
8234 |
-99 |
11 |
853 |
+0 |
Dec09 |
090521 |
8185 |
8285 |
8185 |
8185 |
-100 |
1 |
1 |
+0 |
Mar10 |
090521 |
8145 |
8245 |
8145 |
8145 |
-100 |
|
|
|
Total Volume and Open Interest |
701 |
13,658 |
-318 |
S & P 500(CME) |
Jun09 |
090521 |
899.40 |
900.80 |
878.00 |
888.70 |
-11.20 |
20,942 |
439,199 |
+439,199 |
Sep09 |
090521 |
885.00 |
885.00 |
875.30 |
884.20 |
-11.10 |
603 |
26,996 |
+26,996 |
Dec09 |
090521 |
881.10 |
883.60 |
871.10 |
880.00 |
-11.10 |
100 |
4,608 |
+4,608 |
Mar10 |
090521 |
872.00 |
876.30 |
867.60 |
876.30 |
-11.30 |
0 |
3,190 |
+3,190 |
Total Volume and Open Interest |
21,645 |
473,995 |
-716 |
S & P 500 E-Mini(Globex) |
Jun09 |
090521 |
900.00 |
901.00 |
877.75 |
888.75 |
-11.25 |
1,981,787 |
2,604,960 |
+2,604,960 |
Sep09 |
090521 |
895.25 |
896.25 |
873.50 |
884.25 |
-11.00 |
10,066 |
87,645 |
+87,645 |
Total Volume and Open Interest |
1,991,920 |
2,693,015 |
-18,189 |
NASDAQ 100(CME) |
Jun09 |
090521 |
1391.00 |
1392.80 |
1352.00 |
1367.50 |
-25.00 |
1,610 |
24,125 |
+24,125 |
Sep09 |
090521 |
1366.00 |
1366.00 |
1366.00 |
1366.00 |
-25.00 |
0 |
29 |
+29 |
Dec09 |
090521 |
1369.00 |
1369.00 |
1369.00 |
1369.00 |
-25.00 |
1 |
2 |
+2 |
Total Volume and Open Interest |
1,611 |
24,156 |
+256 |
NASDAQ 100 E-Mini(Globex) |
Jun09 |
090521 |
1392.00 |
1393.50 |
1352.00 |
1367.50 |
-25.00 |
332,484 |
288,384 |
+288,384 |
Sep09 |
090521 |
1389.50 |
1391.00 |
1351.00 |
1366.00 |
-25.00 |
136 |
1,093 |
+1,093 |
Total Volume and Open Interest |
266,408 |
289,493 |
+112 |
S & P Midcap 400(CME) |
Jun09 |
090521 |
557.00 |
558.00 |
547.50 |
555.70 |
-6.60 |
7 |
4,455 |
+4,455 |
Sep09 |
090521 |
552.80 |
552.80 |
552.40 |
552.80 |
-6.60 |
|
|
|
Dec09 |
090521 |
550.80 |
550.80 |
550.40 |
550.80 |
-6.60 |
|
|
|
Total Volume and Open Interest |
7 |
4,455 |
+1 |
Russell 2000(CME) |
Jun09 |
090521 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
400 |
5,347 |
-46 |
Sep09 |
090521 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
3,026 |
+20 |
Dec09 |
090521 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
1,547 |
+8 |
Total Volume and Open Interest |
|
|
|
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun09 |
090521 |
9315 |
9315 |
9185 |
9290 |
-45 |
93,207 |
182,910 |
+182,910 |
Sep09 |
090521 |
9230 |
9295 |
9230 |
9295 |
-45 |
84 |
999 |
+999 |
Total Volume and Open Interest |
93,321 |
184,229 |
-950 |
Nikkei 225(SGX) |
Jun09 |
090521 |
9315 |
9315 |
9185 |
9290 |
-45 |
93,207 |
182,910 |
+182,910 |
Sep09 |
090521 |
9230 |
9295 |
9230 |
9295 |
-45 |
84 |
999 |
+999 |
Dec09 |
090521 |
9255 |
9255 |
9255 |
9255 |
-45 |
0 |
727 |
+727 |
Total Volume and Open Interest |
93,321 |
184,229 |
-950 |
CAC 40(EURONEXT) |
Jun09 |
090521 |
3228.5 |
3240.0 |
3181.0 |
3192.5 |
-84.5 |
118,215 |
402,754 |
+402,754 |
Jul09 |
090521 |
3215.0 |
3222.5 |
3178.0 |
3187.0 |
-84.0 |
120 |
386 |
+386 |
Aug09 |
090521 |
3188.5 |
3188.5 |
3188.5 |
3188.5 |
-84.5 |
|
|
|
Total Volume and Open Interest |
118,380 |
406,598 |
-3,308 |
Hang Seng Index(HKFE) |
May09 |
090521 |
17117 |
17347 |
17016 |
17023 |
-338 |
82,032 |
90,381 |
+90,381 |
Jun09 |
090521 |
17123 |
17266 |
16941 |
16944 |
-342 |
3,043 |
10,021 |
+10,021 |
Total Volume and Open Interest |
85,354 |
102,417 |
+3,891 |
DAX(EUREX) |
Jun09 |
090521 |
4975.0 |
4991.5 |
4863.5 |
4898.0 |
-137.5 |
178,526 |
168,543 |
+1,223 |
Sep09 |
090521 |
4993.0 |
4993.0 |
4872.5 |
4902.5 |
-137.5 |
1,108 |
8,178 |
+412 |
Dec09 |
090521 |
4985.0 |
4985.0 |
4885.0 |
4910.5 |
-138.0 |
641 |
2,620 |
+212 |
Total Volume and Open Interest |
180,275 |
179,341 |
+1,847 |
FT-SE 100(EURONEXT) |
Jun09 |
090521 |
4388.00 |
4395.50 |
4297.00 |
4329.00 |
-119.50 |
111,562 |
728,776 |
+728,776 |
Sep09 |
090521 |
4355.50 |
4355.50 |
4275.00 |
4293.50 |
-119.50 |
132 |
2,128 |
+2,128 |
Dec09 |
090521 |
4319.00 |
4319.00 |
4260.00 |
4264.50 |
-120.50 |
2 |
3,222 |
+3,222 |
Total Volume and Open Interest |
111,696 |
734,126 |
-6,915 |
SPI 200(SFE) |
Jun09 |
090521 |
3839.0 |
3888.0 |
3793.0 |
3837.0 |
+3.0 |
25,364 |
292,831 |
+292,831 |
Sep09 |
090521 |
3812.0 |
3817.0 |
3764.0 |
3803.0 |
+3.0 |
241 |
2,880 |
+2,880 |
Dec09 |
090521 |
3845.0 |
3845.0 |
3804.0 |
3804.0 |
+3.0 |
2 |
2,723 |
+2,723 |
Total Volume and Open Interest |
25,961 |
300,807 |
+7 |
GSCI(CME) |
Jun09 |
090521 |
415.80 |
417.75 |
410.50 |
417.00 |
-5.50 |
491 |
15,934 |
+15,934 |
Jul09 |
090521 |
420.00 |
420.00 |
414.00 |
420.00 |
-6.00 |
0 |
2 |
+2 |
Aug09 |
090521 |
423.00 |
425.00 |
418.00 |
424.00 |
-5.50 |
|
|
|
Total Volume and Open Interest |
491 |
15,936 |
+257 |
Reuters CCI(ICE) |
Jun09 |
090521 |
242.60 |
242.60 |
242.60 |
242.60 |
-2.20 |
0 |
50 |
-961 |
Aug09 |
090519 |
411.50 |
411.50 |
411.50 |
411.50 |
+6.00 |
0 |
417 |
+1 |
Nov09 |
090519 |
424.50 |
424.50 |
424.50 |
424.50 |
+8.00 |
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. |
|
|