|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu March 25, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May10 |
100325 |
958.00 |
966.50 |
942.00 |
942.50 |
-17.50 |
62,583 |
180,842 |
-2,518 |
Jul10 |
100325 |
965.50 |
973.25 |
950.00 |
950.50 |
-17.00 |
34,566 |
104,058 |
+2,455 |
Aug10 |
100325 |
963.00 |
966.25 |
945.00 |
945.00 |
-16.50 |
1,796 |
6,718 |
+132 |
Sep10 |
100325 |
941.00 |
945.00 |
925.50 |
925.50 |
-16.25 |
1,051 |
5,596 |
+189 |
Nov10 |
100325 |
925.50 |
930.25 |
913.00 |
913.00 |
-14.25 |
21,782 |
115,462 |
-758 |
Jan11 |
100325 |
934.00 |
937.75 |
921.25 |
921.25 |
-14.25 |
708 |
6,865 |
+255 |
Mar11 |
100325 |
943.50 |
944.00 |
928.75 |
928.75 |
-13.75 |
365 |
3,371 |
+75 |
Total Volume and Open Interest |
124,030 |
432,402 |
+199 |
Soybean Meal(CBOT) |
May10 |
100325 |
270.90 |
274.00 |
265.50 |
265.90 |
-5.00 |
25,763 |
86,215 |
-2,072 |
Jul10 |
100325 |
268.00 |
270.80 |
263.20 |
263.60 |
-4.70 |
12,813 |
41,734 |
+479 |
Aug10 |
100325 |
265.30 |
267.00 |
260.70 |
260.80 |
-4.50 |
1,319 |
13,383 |
-305 |
Sep10 |
100325 |
261.00 |
263.20 |
256.80 |
257.00 |
-4.60 |
2,392 |
9,489 |
+79 |
Oct10 |
100325 |
254.50 |
256.80 |
249.50 |
249.70 |
-4.30 |
2,210 |
8,257 |
-105 |
Dec10 |
100325 |
251.70 |
253.80 |
247.60 |
248.20 |
-4.20 |
7,688 |
30,708 |
+860 |
Jan11 |
100325 |
253.10 |
253.30 |
249.20 |
249.20 |
-4.10 |
336 |
3,077 |
+179 |
Mar11 |
100325 |
256.50 |
256.50 |
251.80 |
251.90 |
-4.20 |
165 |
2,328 |
+13 |
Total Volume and Open Interest |
53,002 |
198,307 |
-813 |
Soybean Oil(CBOT) |
May10 |
100325 |
39.10 |
39.48 |
38.68 |
38.70 |
-0.38 |
24,184 |
127,735 |
-713 |
Jul10 |
100325 |
39.51 |
39.88 |
39.13 |
39.13 |
-0.37 |
10,334 |
83,067 |
+869 |
Aug10 |
100325 |
39.85 |
39.85 |
39.30 |
39.30 |
-0.38 |
305 |
11,438 |
-14 |
Sep10 |
100325 |
40.01 |
40.14 |
39.43 |
39.43 |
-0.38 |
559 |
7,639 |
+1 |
Oct10 |
100325 |
40.14 |
40.14 |
39.55 |
39.55 |
-0.37 |
709 |
6,344 |
+130 |
Dec10 |
100325 |
40.27 |
40.57 |
39.88 |
39.88 |
-0.37 |
3,759 |
42,607 |
+527 |
Jan11 |
100325 |
40.70 |
40.70 |
40.11 |
40.11 |
-0.37 |
0 |
1,714 |
+0 |
Mar11 |
100325 |
40.46 |
40.46 |
40.28 |
40.28 |
-0.35 |
28 |
981 |
+18 |
Total Volume and Open Interest |
39,893 |
283,198 |
+819 |
Canola(WCE) |
May10 |
100325 |
381.5 |
382.2 |
379.4 |
379.7 |
-0.6 |
5,825 |
81,735 |
-66 |
Jul10 |
100325 |
387.5 |
387.6 |
385.2 |
385.7 |
-0.4 |
2,530 |
22,430 |
-29 |
Nov10 |
100325 |
388.8 |
389.9 |
386.1 |
386.4 |
-2.3 |
1,902 |
17,845 |
+109 |
Jan11 |
100325 |
392.5 |
393.3 |
390.0 |
390.0 |
-2.6 |
32 |
829 |
+24 |
Mar11 |
100325 |
394.6 |
394.6 |
391.8 |
391.8 |
-3.0 |
10 |
289 |
+5 |
Total Volume and Open Interest |
10,299 |
123,282 |
+43 |
Corn(CBOT) |
May10 |
100325 |
364.50 |
366.50 |
354.00 |
355.00 |
-10.00 |
104,624 |
433,088 |
+1,928 |
Jul10 |
100325 |
376.00 |
377.50 |
365.00 |
366.25 |
-9.75 |
23,534 |
266,063 |
+1,329 |
Sep10 |
100325 |
384.75 |
385.25 |
373.75 |
375.00 |
-10.00 |
6,207 |
72,944 |
-394 |
Dec10 |
100325 |
393.75 |
395.25 |
382.75 |
384.75 |
-9.25 |
22,658 |
277,453 |
+1,786 |
Mar11 |
100325 |
404.25 |
405.00 |
393.75 |
396.00 |
-9.00 |
1,784 |
32,470 |
+221 |
May11 |
100325 |
411.00 |
411.00 |
401.50 |
403.25 |
-8.75 |
119 |
4,598 |
+22 |
Total Volume and Open Interest |
162,188 |
1,136,023 |
+6,186 |
Wheat(CBOT) |
May10 |
100325 |
475.50 |
478.25 |
464.50 |
466.50 |
-9.50 |
31,447 |
166,055 |
+3,364 |
Jul10 |
100325 |
488.50 |
490.50 |
477.25 |
479.50 |
-9.25 |
10,847 |
135,138 |
+557 |
Sep10 |
100325 |
505.50 |
505.50 |
493.25 |
495.50 |
-8.75 |
3,582 |
36,390 |
-330 |
Dec10 |
100325 |
531.50 |
533.50 |
520.75 |
523.25 |
-8.00 |
11,803 |
66,702 |
-1,129 |
Mar11 |
100325 |
556.25 |
557.25 |
547.00 |
549.50 |
-7.75 |
1,401 |
10,731 |
+407 |
Total Volume and Open Interest |
59,720 |
431,145 |
+3,030 |
Wheat(KCBT) |
May10 |
100325 |
484.50 |
486.00 |
475.50 |
476.75 |
-8.50 |
6,075 |
45,147 |
+469 |
Jul10 |
100325 |
496.00 |
496.25 |
486.50 |
487.75 |
-8.50 |
1,454 |
40,691 |
+424 |
Sep10 |
100325 |
506.00 |
506.00 |
499.00 |
499.25 |
-8.50 |
343 |
7,130 |
+53 |
Dec10 |
100325 |
525.75 |
525.75 |
516.00 |
517.00 |
-8.25 |
1,115 |
40,495 |
+292 |
Mar11 |
100325 |
540.75 |
540.75 |
533.75 |
533.75 |
-8.25 |
439 |
5,006 |
+410 |
Total Volume and Open Interest |
9,547 |
141,654 |
+1,752 |
Wheat(MGE) |
May10 |
100325 |
503.00 |
505.00 |
497.50 |
497.75 |
-5.50 |
2,064 |
14,426 |
+35 |
Jul10 |
100325 |
514.00 |
514.75 |
508.50 |
509.50 |
-5.00 |
1,035 |
11,752 |
+328 |
Sep10 |
100325 |
526.00 |
527.25 |
520.00 |
520.50 |
-5.75 |
200 |
5,790 |
+131 |
Dec10 |
100325 |
543.00 |
545.00 |
536.75 |
537.50 |
-5.50 |
267 |
5,972 |
+46 |
Mar11 |
100325 |
556.75 |
559.00 |
553.00 |
553.50 |
-4.50 |
10 |
876 |
-2 |
Total Volume and Open Interest |
3,588 |
39,527 |
+535 |
Oats(CBOT) |
May10 |
100325 |
214.50 |
216.00 |
205.75 |
206.75 |
-8.25 |
434 |
10,051 |
+140 |
Jul10 |
100325 |
222.00 |
224.00 |
214.50 |
216.00 |
-7.50 |
48 |
3,618 |
+15 |
Sep10 |
100325 |
231.00 |
231.00 |
223.50 |
223.50 |
-7.00 |
2 |
867 |
+1 |
Dec10 |
100325 |
243.25 |
243.50 |
234.75 |
235.25 |
-7.75 |
9 |
1,728 |
+7 |
Total Volume and Open Interest |
493 |
16,265 |
+163 |
Rough Rice(CBOT) |
May10 |
100325 |
12.67 |
12.73 |
12.42 |
12.45 |
-0.23 |
416 |
10,128 |
+38 |
Jul10 |
100325 |
12.99 |
12.99 |
12.72 |
12.76 |
-0.22 |
205 |
1,897 |
+102 |
Sep10 |
100325 |
12.65 |
12.69 |
12.58 |
12.59 |
-0.10 |
17 |
1,808 |
+2 |
Nov10 |
100325 |
12.83 |
12.86 |
12.76 |
12.77 |
-0.10 |
4 |
1,135 |
+1 |
Total Volume and Open Interest |
642 |
15,381 |
+143 |
Live Cattle(CME) |
Apr10 |
100325 |
95.750 |
95.750 |
94.680 |
94.750 |
-0.980 |
18,589 |
59,127 |
-5,314 |
Jun10 |
100325 |
92.900 |
93.135 |
91.980 |
92.135 |
-0.750 |
28,119 |
163,091 |
-334 |
Aug10 |
100325 |
90.600 |
90.785 |
89.980 |
90.080 |
-0.470 |
7,147 |
70,626 |
+172 |
Oct10 |
100325 |
92.750 |
93.150 |
92.550 |
92.680 |
-0.170 |
4,690 |
33,644 |
+266 |
Dec10 |
100325 |
95.250 |
95.250 |
94.535 |
94.785 |
-0.195 |
3,109 |
18,627 |
+1,087 |
Feb11 |
100325 |
95.885 |
96.100 |
95.400 |
95.400 |
-0.450 |
1,342 |
9,505 |
+470 |
Total Volume and Open Interest |
63,158 |
358,017 |
-3,602 |
Feeder Cattle(CME) |
Mar10 |
100325 |
106.050 |
106.180 |
106.000 |
106.100 |
unch |
1,230 |
2,258 |
-501 |
Apr10 |
100325 |
108.480 |
108.480 |
107.230 |
107.480 |
-0.555 |
1,473 |
8,191 |
-146 |
May10 |
100325 |
109.850 |
109.900 |
108.650 |
108.885 |
-0.650 |
2,421 |
17,223 |
+334 |
Aug10 |
100325 |
110.450 |
110.550 |
109.800 |
110.200 |
-0.250 |
891 |
11,237 |
+342 |
Sep10 |
100325 |
109.750 |
109.950 |
109.285 |
109.800 |
-0.280 |
425 |
1,620 |
+77 |
Oct10 |
100325 |
108.885 |
109.100 |
108.450 |
109.080 |
-0.170 |
45 |
875 |
+16 |
Nov10 |
100325 |
109.000 |
109.500 |
108.750 |
109.250 |
+0.450 |
21 |
261 |
+14 |
Total Volume and Open Interest |
6,516 |
41,713 |
+143 |
Lean Hogs(CME) |
Apr10 |
100325 |
71.150 |
71.430 |
69.975 |
70.135 |
-1.000 |
8,554 |
29,312 |
-1,664 |
May10 |
100325 |
78.300 |
78.500 |
76.750 |
77.200 |
-1.200 |
169 |
6,169 |
+53 |
Jun10 |
100325 |
80.975 |
81.400 |
79.475 |
79.635 |
-1.090 |
7,194 |
79,091 |
+746 |
Jul10 |
100325 |
81.500 |
81.635 |
79.885 |
79.975 |
-1.325 |
1,870 |
28,175 |
+457 |
Aug10 |
100325 |
80.600 |
80.700 |
78.850 |
79.150 |
-1.400 |
1,584 |
30,138 |
+200 |
Oct10 |
100325 |
70.725 |
70.930 |
69.285 |
69.700 |
-1.085 |
404 |
18,976 |
+109 |
Dec10 |
100325 |
68.035 |
68.225 |
66.725 |
67.225 |
-0.775 |
140 |
8,145 |
-12 |
Feb11 |
100325 |
69.500 |
69.850 |
68.550 |
69.200 |
-1.000 |
19 |
2,365 |
+13 |
Total Volume and Open Interest |
19,942 |
202,959 |
-90 |
Pork Bellies(CME) |
Mar10 |
100325 |
96.500 |
96.500 |
95.000 |
95.000 |
-1.450 |
6 |
12 |
+1 |
May10 |
100325 |
96.050 |
96.600 |
94.800 |
94.950 |
-1.750 |
44 |
200 |
+16 |
Jul10 |
100325 |
95.035 |
97.000 |
94.750 |
97.000 |
-0.450 |
5 |
68 |
+3 |
Aug10 |
100325 |
94.000 |
94.000 |
90.500 |
90.500 |
-0.500 |
0 |
22 |
+0 |
Feb11 |
100325 |
92.000 |
92.000 |
92.000 |
92.000 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
55 |
304 |
+20 |
Class III Milk(CME) |
Mar10 |
100325 |
12.80 |
12.82 |
12.80 |
12.81 |
+0.01 |
5 |
4,056 |
-4 |
Apr10 |
100325 |
12.58 |
12.62 |
12.46 |
12.54 |
-0.03 |
193 |
4,759 |
-21 |
May10 |
100325 |
13.10 |
13.25 |
12.96 |
13.08 |
+0.01 |
184 |
4,459 |
+19 |
Jun10 |
100325 |
13.79 |
13.89 |
13.64 |
13.80 |
+0.07 |
428 |
3,796 |
+110 |
Jul10 |
100325 |
14.05 |
14.12 |
13.92 |
14.05 |
+0.05 |
172 |
2,732 |
+59 |
Total Volume and Open Interest |
1,436 |
31,651 |
+403 |
Cocoa(ICE) |
May10 |
100325 |
2833 |
2854 |
2782 |
2820 |
-13 |
6,513 |
52,301 |
-626 |
Jul10 |
100325 |
2875 |
2880 |
2810 |
2848 |
-13 |
2,517 |
34,017 |
+607 |
Sep10 |
100325 |
2876 |
2885 |
2840 |
2868 |
-17 |
1,075 |
14,109 |
+128 |
Dec10 |
100325 |
2874 |
2910 |
2859 |
2896 |
-15 |
642 |
9,367 |
+35 |
Mar11 |
100325 |
2889 |
2915 |
2889 |
2915 |
-12 |
288 |
12,423 |
+262 |
May11 |
100325 |
2919 |
2919 |
2919 |
2919 |
-14 |
35 |
5,227 |
+7 |
Jul11 |
100325 |
2910 |
2931 |
2910 |
2931 |
-16 |
51 |
2,670 |
+0 |
Total Volume and Open Interest |
11,235 |
131,697 |
+423 |
Coffee "C"(ICE) |
May10 |
100325 |
134.30 |
137.45 |
134.15 |
137.00 |
+2.70 |
10,534 |
71,576 |
-603 |
Jul10 |
100325 |
135.85 |
139.00 |
135.75 |
138.60 |
+2.65 |
3,676 |
23,284 |
-205 |
Sep10 |
100325 |
137.30 |
140.20 |
137.30 |
140.00 |
+2.60 |
1,771 |
14,216 |
+514 |
Dec10 |
100325 |
139.20 |
141.90 |
139.20 |
141.70 |
+2.45 |
585 |
9,104 |
-63 |
Mar11 |
100325 |
140.75 |
143.50 |
140.75 |
143.30 |
+2.45 |
50 |
5,459 |
+6 |
May11 |
100325 |
142.85 |
144.50 |
142.80 |
144.50 |
+2.40 |
3 |
774 |
+0 |
Total Volume and Open Interest |
16,621 |
125,387 |
-351 |
Orange Juice(ICE) |
May10 |
100325 |
142.10 |
142.65 |
140.70 |
141.15 |
-0.95 |
1,197 |
25,673 |
-132 |
Jul10 |
100325 |
144.00 |
145.00 |
143.15 |
143.50 |
-1.05 |
363 |
7,364 |
+18 |
Sep10 |
100325 |
144.60 |
144.60 |
143.95 |
144.30 |
-1.15 |
70 |
1,926 |
+51 |
Nov10 |
100325 |
145.40 |
145.40 |
144.95 |
144.95 |
-1.25 |
18 |
789 |
+6 |
Jan11 |
100325 |
146.25 |
146.25 |
146.25 |
146.25 |
-1.50 |
7 |
672 |
+1 |
Mar11 |
100325 |
147.75 |
148.00 |
147.60 |
147.60 |
-2.85 |
1 |
87 |
+1 |
Total Volume and Open Interest |
1,656 |
36,722 |
-55 |
Sugar #11(ICE) |
May10 |
100325 |
17.80 |
17.91 |
17.01 |
17.05 |
-0.62 |
82,248 |
265,903 |
-2,528 |
Jul10 |
100325 |
17.62 |
17.80 |
16.94 |
16.97 |
-0.52 |
47,356 |
192,990 |
+1,201 |
Oct10 |
100325 |
17.35 |
17.43 |
16.80 |
16.90 |
-0.45 |
16,308 |
131,705 |
-262 |
Mar11 |
100325 |
17.50 |
17.55 |
16.94 |
17.20 |
-0.34 |
6,212 |
58,006 |
-341 |
May11 |
100325 |
17.05 |
17.06 |
16.58 |
16.90 |
-0.15 |
2,131 |
18,493 |
-61 |
Total Volume and Open Interest |
159,431 |
735,218 |
-2,253 |
London Cocoa(LCE) |
May10 |
100316 |
2189 |
2209 |
2130 |
2187 |
-14 |
9,620 |
50,872 |
+2,466 |
Jul10 |
100325 |
2212 |
2226 |
2183 |
2218 |
+6 |
4,593 |
34,959 |
-1,825 |
Sep10 |
100325 |
2172 |
2185 |
2145 |
2185 |
+13 |
658 |
21,713 |
+70 |
Dec10 |
100325 |
2145 |
2156 |
2121 |
2153 |
+8 |
991 |
15,815 |
-16 |
Mar11 |
100325 |
2101 |
2121 |
2096 |
2121 |
+8 |
613 |
15,600 |
+326 |
Jul11 |
100325 |
2115 |
2115 |
2115 |
2115 |
+8 |
0 |
654 |
+0 |
Total Volume and Open Interest |
13,682 |
155,795 |
+3,509 |
London Sugar(LCE) |
May10 |
100325 |
487.00 |
493.70 |
479.10 |
482.60 |
-2.20 |
6,195 |
25,544 |
-488 |
Aug10 |
100325 |
470.10 |
474.90 |
463.10 |
464.50 |
-3.60 |
5,333 |
24,105 |
-226 |
Oct10 |
100325 |
467.30 |
467.40 |
458.70 |
460.90 |
-2.00 |
1,057 |
8,620 |
-246 |
Dec10 |
100325 |
469.60 |
469.60 |
459.90 |
462.50 |
-3.90 |
98 |
2,477 |
+27 |
Mar11 |
100325 |
474.10 |
474.10 |
463.00 |
468.00 |
-7.10 |
87 |
1,338 |
+67 |
Total Volume and Open Interest |
|
|
|
Cotton(ICE) |
May10 |
100325 |
81.30 |
81.94 |
80.11 |
80.18 |
-1.23 |
4,168 |
100,940 |
+119 |
Jul10 |
100325 |
82.20 |
82.80 |
81.17 |
81.27 |
-0.99 |
2,261 |
46,899 |
+379 |
Oct10 |
100325 |
76.19 |
76.19 |
76.07 |
76.07 |
+0.21 |
6 |
183 |
+5 |
Dec10 |
100325 |
74.74 |
75.00 |
74.40 |
74.98 |
+0.41 |
1,262 |
35,282 |
+507 |
Mar11 |
100325 |
75.52 |
76.02 |
75.52 |
76.02 |
+0.41 |
52 |
3,617 |
+42 |
May11 |
100325 |
76.52 |
76.52 |
76.52 |
76.52 |
+0.51 |
0 |
91 |
+0 |
Total Volume and Open Interest |
7,807 |
189,777 |
+1,093 |
Lumber(CME) |
May10 |
100325 |
284.0 |
291.5 |
284.0 |
291.3 |
+9.8 |
310 |
5,957 |
-53 |
Jul10 |
100325 |
294.5 |
301.9 |
294.5 |
300.5 |
+6.2 |
113 |
2,636 |
-34 |
Sep10 |
100325 |
291.8 |
297.1 |
291.0 |
296.0 |
+6.3 |
27 |
745 |
-7 |
Nov10 |
100325 |
273.0 |
274.1 |
270.6 |
274.0 |
+3.0 |
3 |
201 |
+1 |
Total Volume and Open Interest |
453 |
9,540 |
-93 |
Crude Oil(NYM) |
May10 |
100325 |
80.25 |
81.48 |
80.20 |
80.53 |
-0.08 |
261,873 |
337,421 |
+1,262 |
Jun10 |
100325 |
80.70 |
81.92 |
80.58 |
80.99 |
-0.02 |
65,774 |
164,044 |
-924 |
Jul10 |
100325 |
81.13 |
82.36 |
81.13 |
81.46 |
+0.02 |
24,302 |
91,450 |
-616 |
Aug10 |
100325 |
81.44 |
82.70 |
81.44 |
81.83 |
+0.02 |
11,220 |
34,110 |
-617 |
Sep10 |
100325 |
81.73 |
82.98 |
81.67 |
82.11 |
+0.01 |
7,220 |
42,376 |
+1,173 |
Oct10 |
100325 |
81.94 |
83.13 |
81.91 |
82.34 |
+0.01 |
2,562 |
22,446 |
-7 |
Nov10 |
100325 |
82.35 |
83.34 |
82.35 |
82.53 |
unch |
3,002 |
24,675 |
-599 |
Dec10 |
100325 |
82.42 |
83.54 |
82.39 |
82.75 |
unch |
25,071 |
206,717 |
-511 |
Jan11 |
100325 |
83.45 |
83.45 |
82.88 |
82.88 |
unch |
838 |
30,079 |
+43 |
Feb11 |
100325 |
83.17 |
83.17 |
83.03 |
83.03 |
+0.01 |
1,308 |
17,324 |
-378 |
Mar11 |
100325 |
82.88 |
83.17 |
82.88 |
83.17 |
+0.01 |
790 |
14,954 |
-65 |
Apr11 |
100325 |
83.31 |
83.31 |
83.31 |
83.31 |
+0.01 |
550 |
13,903 |
+203 |
May11 |
100325 |
83.44 |
83.44 |
83.44 |
83.44 |
+0.01 |
237 |
4,653 |
+67 |
Jun11 |
100325 |
83.99 |
83.99 |
83.48 |
83.56 |
+0.02 |
933 |
30,057 |
-44 |
Jul11 |
100325 |
83.66 |
83.66 |
83.66 |
83.66 |
+0.03 |
207 |
4,256 |
+8 |
Aug11 |
100325 |
83.76 |
83.76 |
83.76 |
83.76 |
+0.04 |
110 |
3,323 |
-65 |
Total Volume and Open Interest |
418,168 |
1,297,997 |
+796 |
e-miNY Crude Oil(NYM) |
Mar10 |
100219 |
78.325 |
79.925 |
77.775 |
79.800 |
+0.750 |
9,128 |
2,521 |
-652 |
Apr10 |
100319 |
82.200 |
82.200 |
79.850 |
80.675 |
-1.525 |
8,280 |
3,452 |
-420 |
May10 |
100319 |
82.400 |
82.450 |
80.125 |
80.975 |
-1.575 |
2,012 |
2,834 |
+220 |
Jun10 |
100325 |
80.825 |
81.900 |
80.625 |
81.000 |
unch |
301 |
669 |
-4 |
Jul10 |
100325 |
81.450 |
82.200 |
81.450 |
81.450 |
unch |
52 |
124 |
-10 |
Aug10 |
100325 |
82.150 |
82.650 |
81.825 |
81.825 |
+0.025 |
6 |
7 |
+0 |
Sep10 |
100325 |
82.100 |
82.100 |
82.100 |
82.100 |
unch |
2 |
8 |
+0 |
Oct10 |
100325 |
82.350 |
82.350 |
82.350 |
82.350 |
+0.025 |
0 |
11 |
+0 |
Nov10 |
100325 |
82.525 |
82.525 |
82.525 |
82.525 |
unch |
2 |
5 |
+2 |
Dec10 |
100325 |
82.750 |
82.750 |
82.750 |
82.750 |
unch |
0 |
55 |
+0 |
Total Volume and Open Interest |
8,308 |
6,013 |
+321 |
Heating Oil(NYM) |
Apr10 |
100325 |
206.34 |
208.75 |
206.00 |
206.93 |
-0.14 |
19,711 |
38,619 |
-3,431 |
May10 |
100325 |
207.58 |
210.10 |
207.28 |
208.24 |
-0.11 |
34,493 |
87,254 |
+3,707 |
Jun10 |
100325 |
208.98 |
211.50 |
208.41 |
209.70 |
-0.04 |
15,132 |
52,371 |
+1,267 |
Jul10 |
100325 |
210.38 |
213.22 |
210.00 |
211.46 |
+0.04 |
4,031 |
24,598 |
+545 |
Aug10 |
100325 |
212.46 |
214.83 |
212.46 |
213.23 |
+0.09 |
1,983 |
14,029 |
+522 |
Sep10 |
100325 |
216.15 |
216.36 |
214.79 |
215.09 |
+0.19 |
3,956 |
15,207 |
+563 |
Oct10 |
100325 |
217.89 |
218.10 |
217.07 |
217.15 |
+0.18 |
3,689 |
11,561 |
+258 |
Nov10 |
100325 |
220.34 |
220.41 |
219.30 |
219.38 |
+0.16 |
335 |
10,139 |
-15 |
Dec10 |
100325 |
220.62 |
223.28 |
220.62 |
221.65 |
+0.13 |
5,033 |
31,646 |
+700 |
Jan11 |
100325 |
224.06 |
224.75 |
223.80 |
223.80 |
+0.13 |
332 |
13,073 |
-36 |
Feb11 |
100325 |
225.98 |
225.98 |
224.92 |
224.92 |
+0.13 |
44 |
4,381 |
+1 |
Mar11 |
100325 |
225.05 |
225.05 |
225.05 |
225.05 |
+0.13 |
151 |
6,306 |
+46 |
Total Volume and Open Interest |
90,534 |
326,194 |
+4,131 |
Gasoline(NYMEX) |
Apr10 |
100325 |
221.45 |
223.60 |
220.76 |
221.77 |
-0.35 |
20,059 |
37,341 |
-5,526 |
May10 |
100325 |
221.84 |
223.71 |
221.03 |
221.99 |
-0.26 |
38,120 |
116,685 |
+6,183 |
Jun10 |
100325 |
221.30 |
223.15 |
220.74 |
221.57 |
-0.06 |
16,306 |
55,333 |
+1,189 |
Jul10 |
100325 |
221.69 |
222.33 |
220.14 |
220.83 |
+0.03 |
6,427 |
31,335 |
+405 |
Aug10 |
100325 |
220.78 |
221.40 |
219.31 |
219.93 |
+0.06 |
3,617 |
14,443 |
+290 |
Sep10 |
100325 |
219.27 |
220.26 |
218.33 |
218.77 |
-0.04 |
2,462 |
20,940 |
+651 |
Oct10 |
100325 |
208.93 |
208.95 |
207.40 |
208.06 |
unch |
553 |
10,150 |
-4 |
Nov10 |
100325 |
206.62 |
206.62 |
206.62 |
206.62 |
+0.07 |
656 |
12,886 |
+302 |
Dec10 |
100325 |
205.80 |
207.77 |
205.80 |
206.49 |
+0.17 |
1,087 |
12,219 |
+76 |
Jan11 |
100325 |
208.05 |
208.05 |
208.05 |
208.05 |
+0.22 |
0 |
4,072 |
+0 |
Total Volume and Open Interest |
89,363 |
324,322 |
+3,612 |
e-miNY RBOB Gasoline(NYM) |
Apr10 |
100325 |
221.80 |
221.80 |
221.77 |
221.80 |
-0.30 |
0 |
13 |
+0 |
May10 |
100325 |
222.00 |
222.00 |
221.99 |
222.00 |
-0.30 |
0 |
9 |
+0 |
Jun10 |
100325 |
221.60 |
221.60 |
221.57 |
221.60 |
unch |
|
|
|
Jul10 |
100325 |
220.80 |
220.83 |
220.80 |
220.80 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
Natural Gas(NYM) |
Apr10 |
100325 |
4.092 |
4.112 |
3.940 |
3.981 |
-0.124 |
76,253 |
48,571 |
-9,135 |
May10 |
100325 |
4.140 |
4.160 |
3.989 |
4.029 |
-0.125 |
46,531 |
225,608 |
-2,347 |
Jun10 |
100325 |
4.208 |
4.225 |
4.060 |
4.102 |
-0.120 |
12,034 |
56,375 |
+606 |
Jul10 |
100325 |
4.310 |
4.313 |
4.155 |
4.196 |
-0.117 |
11,678 |
70,831 |
+1,689 |
Aug10 |
100325 |
4.380 |
4.380 |
4.217 |
4.261 |
-0.118 |
3,908 |
31,700 |
+111 |
Sep10 |
100325 |
4.384 |
4.392 |
4.254 |
4.297 |
-0.117 |
3,531 |
36,645 |
+418 |
Oct10 |
100325 |
4.519 |
4.519 |
4.363 |
4.406 |
-0.113 |
11,393 |
58,769 |
-24 |
Nov10 |
100325 |
4.844 |
4.851 |
4.735 |
4.774 |
-0.097 |
2,478 |
15,744 |
-241 |
Dec10 |
100325 |
5.276 |
5.276 |
5.161 |
5.199 |
-0.077 |
3,181 |
25,879 |
-128 |
Jan11 |
100325 |
5.494 |
5.494 |
5.383 |
5.419 |
-0.075 |
9,762 |
40,173 |
-469 |
Feb11 |
100325 |
5.442 |
5.442 |
5.355 |
5.386 |
-0.071 |
906 |
16,288 |
+109 |
Mar11 |
100325 |
5.330 |
5.330 |
5.250 |
5.275 |
-0.071 |
4,374 |
35,659 |
+404 |
Apr11 |
100325 |
5.075 |
5.075 |
5.022 |
5.040 |
-0.051 |
3,275 |
31,249 |
+980 |
May11 |
100325 |
5.036 |
5.045 |
5.029 |
5.039 |
-0.050 |
757 |
14,693 |
-21 |
Jun11 |
100325 |
5.100 |
5.100 |
5.064 |
5.082 |
-0.050 |
336 |
6,222 |
+38 |
Jul11 |
100325 |
5.125 |
5.150 |
5.119 |
5.147 |
-0.050 |
224 |
4,517 |
-45 |
Total Volume and Open Interest |
193,722 |
831,206 |
-7,573 |
Brent Crude Oil(ICE) |
May10 |
100325 |
79.43 |
80.46 |
79.20 |
79.61 |
-0.01 |
142,260 |
248,479 |
-4,690 |
Jun10 |
100325 |
79.81 |
80.94 |
79.71 |
80.10 |
+0.03 |
78,755 |
218,219 |
+2,428 |
Jul10 |
100325 |
80.22 |
81.40 |
80.20 |
80.57 |
+0.04 |
31,015 |
79,728 |
+991 |
Aug10 |
100325 |
80.93 |
81.78 |
80.80 |
80.97 |
+0.04 |
12,621 |
43,655 |
-65 |
Sep10 |
100325 |
81.24 |
82.04 |
81.23 |
81.29 |
+0.03 |
6,072 |
24,635 |
-582 |
Oct10 |
100325 |
81.51 |
82.30 |
81.51 |
81.56 |
+0.03 |
3,782 |
21,307 |
-208 |
Nov10 |
100325 |
82.13 |
82.55 |
81.79 |
81.79 |
+0.04 |
2,555 |
15,144 |
+462 |
Dec10 |
100325 |
81.66 |
82.74 |
81.62 |
82.01 |
+0.05 |
10,170 |
94,401 |
+420 |
Jan11 |
100325 |
82.21 |
82.21 |
82.21 |
82.21 |
+0.05 |
691 |
12,801 |
+180 |
Feb11 |
100325 |
82.42 |
82.42 |
82.42 |
82.42 |
+0.05 |
374 |
6,438 |
-16 |
Mar11 |
100325 |
82.64 |
82.64 |
82.64 |
82.64 |
+0.06 |
330 |
8,148 |
+55 |
Apr11 |
100325 |
82.85 |
82.85 |
82.85 |
82.85 |
+0.05 |
218 |
4,256 |
-90 |
May11 |
100325 |
83.04 |
83.04 |
83.04 |
83.04 |
+0.05 |
69 |
3,134 |
+25 |
Jun11 |
100325 |
83.21 |
83.21 |
83.21 |
83.21 |
+0.04 |
390 |
18,634 |
+133 |
Total Volume and Open Interest |
292,067 |
896,819 |
-749 |
Gas Oil(ICE) |
Apr10 |
100325 |
657.00 |
667.00 |
657.00 |
664.25 |
+3.50 |
33,279 |
98,220 |
-1,545 |
May10 |
100325 |
658.50 |
664.50 |
655.75 |
662.00 |
+2.50 |
40,455 |
109,034 |
+2,709 |
Jun10 |
100325 |
659.50 |
666.50 |
659.00 |
664.25 |
+2.25 |
23,303 |
71,130 |
-6 |
Jul10 |
100325 |
668.75 |
670.50 |
664.25 |
669.00 |
+2.50 |
7,436 |
34,037 |
+536 |
Aug10 |
100325 |
669.25 |
676.00 |
669.25 |
674.00 |
+2.75 |
5,523 |
27,044 |
-250 |
Sep10 |
100325 |
677.25 |
679.75 |
676.50 |
678.75 |
+2.75 |
5,950 |
31,571 |
+923 |
Oct10 |
100325 |
680.75 |
683.75 |
680.75 |
683.00 |
+2.75 |
1,877 |
18,559 |
+231 |
Nov10 |
100325 |
687.75 |
687.75 |
684.25 |
686.75 |
+3.00 |
824 |
15,259 |
+88 |
Dec10 |
100325 |
683.75 |
692.25 |
683.75 |
690.25 |
+3.00 |
8,284 |
78,588 |
+1,450 |
Jan11 |
100325 |
691.75 |
697.00 |
691.75 |
694.75 |
+3.00 |
1,296 |
21,815 |
+34 |
Total Volume and Open Interest |
131,817 |
575,190 |
+5,046 |
Ethanol(CBOT) |
Mar10 |
100303 |
1.661 |
1.661 |
1.661 |
1.661 |
-0.019 |
11 |
207 |
-40 |
Apr10 |
100325 |
1.552 |
1.556 |
1.525 |
1.534 |
-0.023 |
73 |
592 |
-24 |
May10 |
100325 |
1.570 |
1.570 |
1.546 |
1.555 |
-0.022 |
44 |
1,113 |
+22 |
Jun10 |
100325 |
1.593 |
1.593 |
1.567 |
1.572 |
-0.025 |
51 |
891 |
-1 |
Jul10 |
100325 |
1.610 |
1.610 |
1.583 |
1.593 |
-0.024 |
18 |
1,354 |
+0 |
Aug10 |
100325 |
1.616 |
1.616 |
1.596 |
1.596 |
-0.021 |
7 |
652 |
+1 |
Sep10 |
100325 |
1.620 |
1.620 |
1.600 |
1.601 |
-0.019 |
17 |
661 |
+0 |
Oct10 |
100325 |
1.625 |
1.625 |
1.606 |
1.606 |
-0.020 |
40 |
630 |
+0 |
Total Volume and Open Interest |
441 |
8,267 |
-160 |
US Dollar Index(ICE) |
Jun10 |
100325 |
82.145 |
82.520 |
81.895 |
82.405 |
+0.300 |
19,867 |
49,096 |
-267 |
Sep10 |
100325 |
82.265 |
82.715 |
82.170 |
82.715 |
+0.315 |
5 |
2,306 |
+5 |
Dec10 |
100325 |
82.965 |
82.965 |
82.650 |
82.965 |
+0.315 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,872 |
51,403 |
-262 |
Australian Dollar(CME) |
Jun10 |
100325 |
90.15 |
90.62 |
89.91 |
90.07 |
+0.01 |
69,519 |
142,226 |
+4,051 |
Sep10 |
100325 |
89.20 |
89.67 |
88.97 |
89.11 |
+0.01 |
113 |
176 |
-5 |
Dec10 |
100325 |
88.12 |
88.12 |
88.11 |
88.12 |
+0.01 |
0 |
11 |
+0 |
Total Volume and Open Interest |
69,632 |
142,413 |
+4,046 |
British Pound(CME) |
Jun10 |
100325 |
148.70 |
150.05 |
147.90 |
148.14 |
-0.69 |
104,308 |
130,111 |
+2,451 |
Sep10 |
100325 |
148.72 |
149.98 |
147.97 |
148.07 |
-0.69 |
248 |
509 |
+19 |
Dec10 |
100325 |
148.02 |
149.59 |
148.02 |
148.02 |
-0.69 |
1 |
26 |
+0 |
Total Volume and Open Interest |
104,557 |
130,646 |
+2,470 |
Canadian Dollar(CME) |
Jun10 |
100325 |
97.56 |
98.33 |
97.54 |
97.78 |
+0.20 |
62,332 |
150,511 |
+3,649 |
Sep10 |
100325 |
97.55 |
98.27 |
97.51 |
97.73 |
+0.19 |
128 |
1,386 |
-85 |
Dec10 |
100325 |
98.05 |
98.05 |
97.42 |
97.61 |
+0.19 |
25 |
794 |
+6 |
Mar11 |
100325 |
97.44 |
97.88 |
97.25 |
97.44 |
+0.19 |
4 |
181 |
+0 |
Total Volume and Open Interest |
62,489 |
152,885 |
+3,569 |
Japanese Yen(CME) |
Jun10 |
100325 |
108.56 |
109.04 |
107.62 |
107.82 |
-0.81 |
69,763 |
96,487 |
-3,853 |
Sep10 |
100325 |
108.62 |
109.10 |
107.72 |
107.91 |
-0.81 |
73 |
394 |
+22 |
Dec10 |
100325 |
108.04 |
109.00 |
108.04 |
108.04 |
-0.81 |
0 |
32 |
+0 |
Total Volume and Open Interest |
69,836 |
96,913 |
-3,831 |
Swiss Franc(CME) |
Jun10 |
100325 |
93.27 |
93.77 |
93.07 |
93.22 |
-0.13 |
49,713 |
30,455 |
-257 |
Sep10 |
100325 |
93.40 |
93.83 |
93.18 |
93.30 |
-0.13 |
5 |
450 |
-5 |
Dec10 |
100325 |
93.40 |
93.67 |
93.40 |
93.40 |
-0.13 |
0 |
5 |
+0 |
Total Volume and Open Interest |
49,718 |
30,910 |
-262 |
EuroFX(CME) |
Jun10 |
100325 |
133.25 |
133.88 |
132.66 |
132.91 |
-0.47 |
324,045 |
193,480 |
+8,241 |
Sep10 |
100325 |
133.33 |
133.86 |
132.68 |
132.91 |
-0.46 |
240 |
1,722 |
+24 |
Dec10 |
100325 |
133.35 |
133.61 |
132.73 |
132.91 |
-0.46 |
2 |
80 |
+0 |
Total Volume and Open Interest |
324,287 |
195,287 |
+8,265 |
Mexican Peso(CME) |
Apr10 |
100325 |
796.2 |
796.2 |
793.8 |
796.2 |
+2.5 |
0 |
8 |
+0 |
May10 |
100325 |
793.2 |
793.2 |
790.8 |
793.2 |
+2.5 |
|
|
|
Total Volume and Open Interest |
15,339 |
132,840 |
-3,352 |
30-Year T-Bonds(CBOT) |
Jun10 |
100325 |
115~240 |
116~000 |
114~260 |
115~080 |
-0~150 |
|
|
|
Sep10 |
100325 |
114~270 |
114~270 |
113~230 |
113~270 |
-0~260 |
0 |
119 |
+0 |
Dec10 |
100325 |
112~210 |
113~150 |
112~210 |
112~210 |
-0~260 |
|
|
|
Total Volume and Open Interest |
201,031 |
640,343 |
-2,637 |
10-Year T-Notes(CBOT) |
Jun10 |
100325 |
116~000 |
116~050 |
115~090 |
115~175 |
-0~175 |
587,672 |
1,477,682 |
+25,814 |
Sep10 |
100325 |
114~200 |
114~210 |
114~000 |
114~035 |
-0~175 |
3 |
1,286 |
+2 |
Dec10 |
100325 |
112~215 |
113~070 |
112~215 |
112~215 |
-0~175 |
|
|
|
Total Volume and Open Interest |
587,675 |
1,478,969 |
+25,816 |
5-Year T-Notes(CBOT) |
Jun10 |
100325 |
114~066 |
114~083 |
114~029 |
114~051 |
-0~022 |
317,874 |
885,983 |
-7,254 |
Sep10 |
100325 |
113~036 |
113~057 |
113~036 |
113~036 |
-0~021 |
10 |
10 |
+10 |
Dec10 |
100325 |
112~021 |
112~041 |
112~021 |
112~021 |
-0~020 |
|
|
|
Total Volume and Open Interest |
321,205 |
901,529 |
-9,586 |
2 Year T-Notes(CBOT) |
Jun10 |
100325 |
108~040 |
108~049 |
108~031 |
108~038 |
-0~001 |
249,269 |
877,862 |
+4,976 |
Sep10 |
100325 |
107~094 |
107~095 |
107~094 |
107~094 |
-0~001 |
0 |
106 |
+0 |
Dec10 |
100325 |
107~022 |
107~023 |
107~022 |
107~022 |
-0~001 |
|
|
|
Total Volume and Open Interest |
250,313 |
889,888 |
+4,265 |
Eurodollars(CME) |
Jun10 |
100325 |
99.605 |
99.620 |
99.600 |
99.610 |
unch |
191,890 |
1,184,471 |
+4,674 |
Sep10 |
100325 |
99.400 |
99.425 |
99.380 |
99.410 |
+0.005 |
201,512 |
980,980 |
+17,351 |
Dec10 |
100325 |
99.090 |
99.125 |
99.060 |
99.100 |
+0.005 |
250,845 |
1,121,002 |
+3,823 |
Mar11 |
100325 |
98.735 |
98.775 |
98.700 |
98.745 |
unch |
224,059 |
687,633 |
+14,221 |
Jun11 |
100325 |
98.365 |
98.405 |
98.310 |
98.360 |
-0.015 |
264,760 |
870,286 |
+11,748 |
Sep11 |
100325 |
98.000 |
98.045 |
97.935 |
97.990 |
-0.030 |
153,839 |
645,797 |
+2 |
Dec11 |
100325 |
97.670 |
97.710 |
97.580 |
97.645 |
-0.035 |
126,712 |
429,931 |
+1,696 |
Mar12 |
100325 |
97.370 |
97.420 |
97.275 |
97.345 |
-0.045 |
112,678 |
321,356 |
+5,350 |
Jun12 |
100325 |
97.095 |
97.140 |
96.985 |
97.065 |
-0.050 |
47,161 |
214,001 |
+1,397 |
Sep12 |
100325 |
96.835 |
96.885 |
96.725 |
96.805 |
-0.055 |
37,394 |
147,453 |
+495 |
Dec12 |
100325 |
96.605 |
96.635 |
96.475 |
96.550 |
-0.060 |
35,417 |
133,989 |
+1,520 |
Mar13 |
100325 |
96.410 |
96.435 |
96.270 |
96.345 |
-0.065 |
38,294 |
107,489 |
+2,600 |
Jun13 |
100325 |
96.225 |
96.235 |
96.070 |
96.145 |
-0.070 |
15,902 |
73,121 |
-918 |
Sep13 |
100325 |
96.050 |
96.060 |
95.890 |
95.965 |
-0.075 |
9,622 |
63,587 |
+607 |
Dec13 |
100325 |
95.855 |
95.875 |
95.710 |
95.780 |
-0.080 |
10,585 |
37,311 |
+715 |
Mar14 |
100325 |
95.725 |
95.740 |
95.565 |
95.635 |
-0.080 |
7,920 |
40,887 |
+179 |
Jun14 |
100325 |
95.575 |
95.585 |
95.415 |
95.485 |
-0.085 |
6,197 |
31,462 |
+104 |
Sep14 |
100325 |
95.450 |
95.455 |
95.290 |
95.355 |
-0.090 |
4,677 |
18,824 |
-532 |
Total Volume and Open Interest |
1,779,614 |
7,351,430 |
+62,779 |
30 Day Federal Funds(CBOT) |
Mar10 |
100325 |
99.832 |
99.832 |
99.830 |
99.830 |
unch |
3,527 |
76,959 |
+634 |
Apr10 |
100325 |
99.800 |
99.810 |
99.800 |
99.805 |
unch |
3,705 |
82,459 |
-863 |
May10 |
100325 |
99.790 |
99.800 |
99.790 |
99.795 |
unch |
5,029 |
77,722 |
+78 |
Jun10 |
100325 |
99.780 |
99.785 |
99.780 |
99.785 |
unch |
5,520 |
89,703 |
+1,518 |
Jul10 |
100325 |
99.755 |
99.760 |
99.750 |
99.755 |
unch |
8,325 |
74,485 |
-3,480 |
Aug10 |
100325 |
99.715 |
99.720 |
99.705 |
99.715 |
unch |
5,020 |
58,558 |
-555 |
Total Volume and Open Interest |
44,239 |
686,462 |
-2,099 |
30 Day Fed Funds(e-CBOT) |
Mar10 |
090519 |
99.440 |
99.455 |
99.435 |
99.450 |
unch |
400 |
6,491 |
|
Apr10 |
090519 |
99.370 |
99.380 |
99.360 |
99.380 |
unch |
756 |
6,053 |
|
May10 |
090519 |
99.255 |
99.260 |
99.240 |
99.250 |
unch |
230 |
7,105 |
|
Jun10 |
090519 |
99.210 |
99.210 |
99.200 |
99.200 |
unch |
98 |
1,033 |
|
Jul10 |
090519 |
99.085 |
99.085 |
99.085 |
99.085 |
unch |
0 |
2,211 |
|
Aug10 |
090519 |
98.995 |
98.995 |
98.995 |
98.995 |
unch |
0 |
1,623 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Jun10 |
100325 |
99.595 |
99.595 |
99.595 |
99.595 |
-0.005 |
0 |
696 |
+23 |
Sep10 |
100325 |
99.615 |
99.620 |
99.615 |
99.615 |
-0.010 |
0 |
2,230 |
+0 |
Dec10 |
100325 |
99.620 |
99.625 |
99.620 |
99.620 |
-0.015 |
0 |
242 |
+0 |
Mar11 |
100325 |
99.610 |
99.610 |
99.610 |
99.610 |
-0.010 |
0 |
4 |
+0 |
Jun11 |
100325 |
99.600 |
99.600 |
99.600 |
99.600 |
+0.005 |
|
|
|
Sep11 |
100325 |
99.570 |
99.570 |
99.570 |
99.570 |
-0.010 |
|
|
|
Dec11 |
100325 |
99.500 |
99.500 |
99.500 |
99.500 |
-0.010 |
|
|
|
Mar12 |
100325 |
99.465 |
99.465 |
99.465 |
99.465 |
-0.010 |
|
|
|
Jun12 |
100325 |
99.515 |
99.515 |
99.515 |
99.515 |
-0.005 |
|
|
|
Sep12 |
100325 |
99.575 |
99.575 |
99.575 |
99.575 |
-0.005 |
|
|
|
Total Volume and Open Interest |
0 |
3,172 |
+23 |
3-Mth Euro-Yen(SGX) |
Jun10 |
100325 |
99.61 |
99.61 |
99.60 |
99.60 |
unch |
316 |
4,763 |
+47 |
Sep10 |
100325 |
99.61 |
99.61 |
99.61 |
99.61 |
-0.01 |
77 |
4,025 |
-17 |
Dec10 |
100325 |
99.61 |
99.62 |
99.61 |
99.62 |
0.00 |
125 |
1,386 |
+34 |
Mar11 |
100325 |
99.61 |
99.61 |
99.61 |
99.61 |
0.00 |
111 |
1,388 |
-4 |
Jun11 |
100325 |
99.58 |
99.58 |
99.58 |
99.58 |
0.00 |
0 |
104 |
+0 |
Sep11 |
100325 |
99.57 |
99.57 |
99.57 |
99.57 |
0.00 |
0 |
51 |
+0 |
Dec11 |
100325 |
99.50 |
99.50 |
99.50 |
99.50 |
0.00 |
0 |
102 |
+0 |
Mar12 |
100325 |
99.46 |
99.46 |
99.46 |
99.46 |
-0.01 |
0 |
305 |
+0 |
Total Volume and Open Interest |
629 |
13,190 |
+60 |
Japanese Gov't Bonds(SGX) |
Jun10 |
100325 |
138.71 |
138.72 |
138.45 |
138.46 |
-0.42 |
1,092 |
17,608 |
-1,453 |
Sep10 |
100325 |
138.46 |
138.46 |
138.46 |
138.46 |
-0.43 |
|
|
|
Dec10 |
100325 |
136.37 |
136.37 |
136.37 |
136.37 |
-0.43 |
|
|
|
Total Volume and Open Interest |
3,076 |
18,054 |
-435 |
Euro-Bund(EUREX) |
Jun10 |
100325 |
123.28 |
123.36 |
122.53 |
122.87 |
-0.66 |
632,006 |
998,690 |
-5,543 |
Sep10 |
100325 |
122.62 |
122.68 |
121.99 |
122.27 |
-0.66 |
167 |
86 |
+48 |
Dec10 |
100325 |
121.87 |
121.87 |
121.87 |
121.87 |
-0.66 |
100 |
0 |
+0 |
Total Volume and Open Interest |
632,273 |
998,776 |
-5,495 |
Euro-Bobl(EUREX) |
Jun10 |
100325 |
116.93 |
116.94 |
116.53 |
116.67 |
-0.45 |
397,742 |
815,101 |
-20,841 |
Sep10 |
100325 |
116.49 |
116.49 |
116.17 |
116.36 |
-0.32 |
12,402 |
12,273 |
+12,176 |
Dec10 |
100325 |
116.14 |
116.14 |
116.14 |
116.14 |
-0.30 |
|
|
|
Total Volume and Open Interest |
373,810 |
804,741 |
-10,457 |
3-Mth Euribor(EUREX) |
Mar10 |
100315 |
99.355 |
99.355 |
99.350 |
99.355 |
+0.005 |
10 |
8,671 |
+0 |
Jun10 |
100325 |
99.305 |
99.320 |
99.305 |
99.320 |
+0.020 |
100 |
7,753 |
-66 |
Sep10 |
100325 |
99.115 |
99.135 |
99.115 |
99.135 |
+0.015 |
24 |
2,384 |
+20 |
Total Volume and Open Interest |
494 |
14,619 |
+150 |
Long Gilt(LIFFE) |
Mar10 |
100226 |
115~25 |
115~30 |
115~13 |
115~28 |
+0~04 |
109,949 |
61,332 |
-15,593 |
Jun10 |
100325 |
114~20 |
114~23 |
114~02 |
114~10 |
-0~20 |
83,920 |
263,937 |
-4,086 |
Total Volume and Open Interest |
84,238 |
276,769 |
-4,399 |
3-Mth Short Sterling(LIFFE) |
Jun10 |
100325 |
99.28 |
99.30 |
99.27 |
99.30 |
+0.01 |
36,367 |
385,991 |
-2,729 |
Sep10 |
100325 |
99.11 |
99.15 |
99.10 |
99.14 |
+0.02 |
49,055 |
415,495 |
-1,309 |
Dec10 |
100325 |
98.85 |
98.89 |
98.81 |
98.87 |
+0.01 |
62,456 |
423,978 |
+591 |
Mar11 |
100325 |
98.54 |
98.58 |
98.49 |
98.56 |
unch |
84,706 |
308,550 |
-793 |
Jun11 |
100325 |
98.20 |
98.25 |
98.16 |
98.23 |
unch |
80,799 |
259,623 |
+13,855 |
Sep11 |
100325 |
97.84 |
97.92 |
97.82 |
97.89 |
-0.01 |
54,404 |
147,609 |
+10,395 |
Total Volume and Open Interest |
480,267 |
2,345,511 |
+44,815 |
3-Mth Euribor(LIFFE) |
Jun10 |
100325 |
99.300 |
99.330 |
99.290 |
99.320 |
+0.020 |
116,474 |
861,694 |
+29,160 |
Sep10 |
100325 |
99.115 |
99.140 |
99.100 |
99.135 |
+0.015 |
143,444 |
805,474 |
+430 |
Dec10 |
100325 |
98.910 |
98.935 |
98.880 |
98.925 |
+0.010 |
123,118 |
483,081 |
-1,511 |
Total Volume and Open Interest |
780,194 |
3,702,066 |
+42,565 |
3-Mth Aus T-Bills(SFE) |
Jun10 |
100325 |
95.32 |
95.33 |
95.28 |
95.31 |
-0.02 |
15,356 |
276,086 |
+4,179 |
Sep10 |
100325 |
94.92 |
94.93 |
94.87 |
94.91 |
-0.01 |
10,909 |
165,757 |
+2,423 |
Dec10 |
100325 |
94.62 |
94.63 |
94.57 |
94.62 |
-0.01 |
6,745 |
104,139 |
+1,138 |
Mar11 |
100325 |
94.43 |
94.44 |
94.36 |
94.42 |
-0.01 |
2,456 |
42,833 |
+676 |
Jun11 |
100325 |
94.28 |
94.28 |
94.22 |
94.28 |
unch |
1,226 |
40,353 |
-507 |
Sep11 |
100325 |
94.17 |
94.19 |
94.11 |
94.19 |
+0.01 |
530 |
22,035 |
+130 |
Dec11 |
100325 |
94.03 |
94.11 |
94.03 |
94.11 |
-0.01 |
299 |
12,974 |
+109 |
Mar12 |
100325 |
94.05 |
94.07 |
94.03 |
94.07 |
-0.01 |
54 |
7,685 |
+33 |
Jun12 |
100325 |
94.06 |
94.06 |
94.06 |
94.06 |
-0.01 |
256 |
2,236 |
+121 |
Sep12 |
100325 |
94.04 |
94.05 |
94.04 |
94.05 |
-0.01 |
222 |
1,853 |
+112 |
Total Volume and Open Interest |
38,053 |
676,434 |
+8,414 |
10-Year Aus T-Bonds(SFE) |
Jun10 |
100325 |
94.28 |
94.29 |
94.16 |
94.22 |
-0.06 |
43,627 |
343,707 |
+18,814 |
Sep10 |
100325 |
94.22 |
94.22 |
94.22 |
94.22 |
-0.06 |
|
|
|
Total Volume and Open Interest |
43,627 |
343,707 |
+18,814 |
3-Year Aus T-Bonds(SFE) |
Jun10 |
100325 |
94.63 |
94.64 |
94.54 |
94.59 |
-0.05 |
94,196 |
459,403 |
+20,840 |
Sep10 |
100325 |
94.59 |
94.59 |
94.59 |
94.59 |
-0.05 |
|
|
|
Total Volume and Open Interest |
94,196 |
459,403 |
+20,840 |
Gold(CMX) |
Apr10 |
100325 |
1087.4 |
1095.6 |
1085.5 |
1092.9 |
+4.1 |
146,151 |
171,276 |
-11,869 |
Jun10 |
100325 |
1087.4 |
1096.8 |
1086.6 |
1094.1 |
+4.2 |
35,378 |
155,937 |
+13,517 |
Aug10 |
100325 |
1088.5 |
1097.3 |
1088.5 |
1095.3 |
+4.2 |
1,842 |
29,852 |
+563 |
Oct10 |
100325 |
1092.7 |
1098.1 |
1091.6 |
1096.4 |
+4.2 |
3,599 |
19,851 |
-1,068 |
Dec10 |
100325 |
1091.9 |
1100.0 |
1091.9 |
1097.8 |
+4.2 |
2,238 |
39,027 |
+808 |
Feb11 |
100325 |
1099.4 |
1100.8 |
1099.4 |
1099.6 |
+4.3 |
81 |
16,352 |
-36 |
Apr11 |
100325 |
1101.9 |
1101.9 |
1101.9 |
1101.9 |
+4.5 |
85 |
11,057 |
+27 |
Jun11 |
100325 |
444.4 |
449.1 |
444.4 |
449.1 |
+4.7 |
0 |
6,107 |
+0 |
Aug11 |
100325 |
1107.7 |
1107.7 |
1107.7 |
1107.7 |
+4.9 |
0 |
2,722 |
+0 |
Oct11 |
100325 |
1111.1 |
1111.1 |
1111.1 |
1111.1 |
+5.1 |
2,617 |
4,909 |
+1,700 |
Dec11 |
100325 |
1110.1 |
1115.1 |
1110.1 |
1115.1 |
+5.0 |
52 |
12,964 |
+29 |
Total Volume and Open Interest |
193,518 |
495,143 |
+4,497 |
Silver(CMX) |
Mar10 |
100325 |
1680.0 |
1680.0 |
1672.7 |
1672.7 |
+10.1 |
29 |
138 |
-79 |
May10 |
100325 |
1657.5 |
1686.0 |
1655.5 |
1674.1 |
+10.0 |
28,490 |
62,059 |
-319 |
Jul10 |
100325 |
1662.0 |
1687.0 |
1659.0 |
1676.6 |
+10.1 |
3,096 |
17,459 |
-683 |
Sep10 |
100325 |
1672.5 |
1685.0 |
1665.0 |
1678.9 |
+10.3 |
544 |
3,723 |
-11 |
Dec10 |
100325 |
1676.0 |
1689.5 |
1671.0 |
1682.1 |
+10.4 |
893 |
13,054 |
-69 |
Mar11 |
100325 |
1685.5 |
1685.5 |
1685.5 |
1685.5 |
+10.5 |
4 |
2,953 |
-3 |
May11 |
100325 |
1684.0 |
1687.8 |
1684.0 |
1687.8 |
+10.6 |
5 |
1,774 |
+0 |
Total Volume and Open Interest |
33,482 |
112,520 |
-797 |
Platinum(NYMEX) |
Apr10 |
100325 |
1578.2 |
1609.4 |
1572.2 |
1606.4 |
+18.5 |
7,403 |
16,592 |
-2,538 |
Jul10 |
100325 |
1583.1 |
1614.4 |
1579.0 |
1611.8 |
+18.4 |
3,313 |
21,204 |
+2,274 |
Oct10 |
100325 |
1613.0 |
1613.8 |
1613.0 |
1613.8 |
+18.4 |
10 |
247 |
+6 |
Jan11 |
100325 |
1615.3 |
1615.3 |
1615.3 |
1615.3 |
+18.4 |
1 |
211 |
-1 |
Total Volume and Open Interest |
10,728 |
38,255 |
-259 |
Palladium(NYMEX) |
Mar10 |
100325 |
439.85 |
451.75 |
439.85 |
451.75 |
-1.25 |
2 |
18 |
-35 |
Jun10 |
100325 |
444.00 |
453.90 |
441.50 |
452.60 |
-1.30 |
3,210 |
23,372 |
+334 |
Sep10 |
100325 |
451.80 |
453.25 |
451.80 |
453.25 |
-1.25 |
5 |
719 |
+3 |
Total Volume and Open Interest |
3,221 |
24,170 |
+306 |
Copper(CMX) |
Mar10 |
100325 |
333.60 |
337.50 |
333.60 |
337.10 |
+3.45 |
227 |
502 |
-42 |
May10 |
100325 |
333.00 |
338.70 |
332.05 |
338.05 |
+3.50 |
22,111 |
86,639 |
+1,253 |
Jul10 |
100325 |
334.50 |
340.25 |
333.90 |
339.85 |
+3.50 |
1,169 |
22,600 |
+353 |
Sep10 |
100325 |
337.50 |
341.45 |
337.50 |
341.00 |
+3.50 |
72 |
8,926 |
-10 |
Dec10 |
100325 |
341.25 |
342.30 |
340.90 |
341.85 |
+3.55 |
11 |
6,940 |
+101 |
Total Volume and Open Interest |
24,239 |
132,494 |
+1,681 |
DJIA Index(CBOT) |
Jun10 |
100325 |
10787 |
10890 |
10778 |
10791 |
+4 |
1,390 |
4,713 |
+669 |
Sep10 |
100325 |
10727 |
10727 |
10723 |
10727 |
+4 |
0 |
11 |
+0 |
Dec10 |
100325 |
10672 |
10672 |
10668 |
10672 |
+4 |
|
|
|
Mar11 |
100325 |
10617 |
10617 |
10613 |
10617 |
+4 |
|
|
|
Total Volume and Open Interest |
1,390 |
4,724 |
+669 |
S & P 500(CME) |
Jun10 |
100325 |
1164.00 |
1176.20 |
1160.30 |
1162.70 |
-1.90 |
12,697 |
304,451 |
+2,117 |
Sep10 |
100325 |
1157.90 |
1171.30 |
1155.80 |
1157.90 |
-1.90 |
40 |
2,395 |
+12 |
Dec10 |
100325 |
1165.00 |
1166.90 |
1151.40 |
1153.50 |
-1.90 |
3 |
3,012 |
+1 |
Mar11 |
100325 |
1164.50 |
1164.90 |
1149.40 |
1151.50 |
-1.90 |
0 |
12 |
+0 |
Total Volume and Open Interest |
12,740 |
309,880 |
+2,130 |
S & P 500 E-Mini(Globex) |
Jun10 |
100325 |
1164.25 |
1176.50 |
1160.25 |
1162.75 |
-1.75 |
1,856,410 |
2,343,536 |
-23,142 |
Sep10 |
100325 |
1159.00 |
1171.25 |
1156.00 |
1158.00 |
-1.75 |
2,315 |
3,723 |
+1,286 |
Total Volume and Open Interest |
1,858,744 |
2,348,917 |
-21,852 |
NASDAQ 100(CME) |
Jun10 |
100325 |
1950.80 |
1974.00 |
1945.00 |
1949.50 |
-2.00 |
1,243 |
12,874 |
+471 |
Sep10 |
100325 |
1947.00 |
1947.00 |
1947.00 |
1947.00 |
-2.00 |
0 |
10 |
+0 |
Dec10 |
100325 |
1944.50 |
1944.50 |
1944.50 |
1944.50 |
-2.00 |
|
|
|
Total Volume and Open Interest |
1,243 |
12,884 |
+471 |
NASDAQ 100 E-Mini(Globex) |
Jun10 |
100325 |
1951.00 |
1974.30 |
1945.80 |
1949.50 |
-2.00 |
218,369 |
287,324 |
+991 |
Sep10 |
100325 |
1954.80 |
1971.00 |
1943.80 |
1947.00 |
-2.00 |
187 |
150 |
+87 |
Total Volume and Open Interest |
218,558 |
287,475 |
+1,077 |
S & P Midcap 400(CME) |
Jun10 |
100325 |
798.00 |
798.00 |
786.10 |
786.10 |
-5.90 |
52 |
1,510 |
+12 |
Sep10 |
100325 |
784.10 |
785.00 |
784.10 |
784.10 |
-5.90 |
|
|
|
Dec10 |
100325 |
782.10 |
783.00 |
782.10 |
782.10 |
-5.90 |
|
|
|
Total Volume and Open Interest |
52 |
1,510 |
+12 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun10 |
100325 |
10820 |
10985 |
10815 |
10865 |
+15 |
|
|
|
Sep10 |
100325 |
10905 |
10905 |
10890 |
10905 |
+15 |
|
|
|
Total Volume and Open Interest |
8,661 |
43,251 |
+496 |
Nikkei 225(SGX) |
Jun10 |
100325 |
10730 |
10815 |
10700 |
10775 |
+40 |
54,808 |
153,247 |
+3,092 |
Sep10 |
100325 |
10780 |
10780 |
10780 |
10780 |
+40 |
0 |
55 |
+0 |
Dec10 |
100325 |
10740 |
10740 |
10740 |
10740 |
+40 |
0 |
867 |
+120 |
Total Volume and Open Interest |
54,889 |
163,220 |
+3,007 |
CAC 40(EURONEXT) |
Apr10 |
100325 |
3959.5 |
4010.0 |
3953.0 |
4000.5 |
+48.5 |
97,162 |
361,550 |
-2,941 |
May10 |
100325 |
3889.5 |
3926.5 |
3881.0 |
3926.5 |
+48.5 |
5 |
49 |
+1 |
Jun10 |
100325 |
3852.5 |
3903.0 |
3850.5 |
3895.0 |
+48.0 |
366 |
48,345 |
+137 |
Total Volume and Open Interest |
97,533 |
411,261 |
-2,803 |
Hang Seng Index(HKFE) |
Mar10 |
100325 |
20816 |
20855 |
20619 |
20753 |
-274 |
62,273 |
69,792 |
+416 |
Apr10 |
100325 |
20865 |
20865 |
20590 |
20714 |
-286 |
2,562 |
7,545 |
+2,228 |
Total Volume and Open Interest |
65,321 |
81,061 |
+2,767 |
DAX(EUREX) |
Mar10 |
100319 |
6039.0 |
6042.0 |
6011.0 |
6041.5 |
+28.5 |
184,205 |
91,297 |
-26,074 |
Jun10 |
100325 |
6053.0 |
6147.0 |
6045.0 |
6138.0 |
+91.0 |
126,386 |
141,700 |
+494 |
Sep10 |
100325 |
6053.0 |
6151.0 |
6052.0 |
6143.5 |
+91.5 |
274 |
4,723 |
-6 |
Total Volume and Open Interest |
126,681 |
146,475 |
+507 |
FT-SE 100(EURONEXT) |
Jun10 |
100325 |
5638.50 |
5693.50 |
5631.50 |
5679.50 |
+41.50 |
109,254 |
690,130 |
+5,061 |
Sep10 |
100325 |
5594.00 |
5649.00 |
5594.00 |
5638.50 |
+42.00 |
0 |
518 |
+0 |
Dec10 |
100325 |
5612.00 |
5612.00 |
5612.00 |
5612.00 |
+41.00 |
0 |
2,731 |
+690 |
Total Volume and Open Interest |
109,254 |
693,379 |
+5,751 |
SPI 200(SFE) |
Mar10 |
100318 |
4855.0 |
4884.0 |
4854.0 |
4879.0 |
+25.0 |
95,770 |
119,035 |
-27,625 |
Jun10 |
100325 |
4903.0 |
4916.0 |
4878.0 |
4903.0 |
-2.0 |
22,917 |
191,484 |
+3,023 |
Sep10 |
100325 |
4888.0 |
4892.0 |
4888.0 |
4892.0 |
-1.0 |
43 |
2,002 |
+17 |
Total Volume and Open Interest |
23,184 |
195,468 |
+3,174 |
GSCI(CME) |
Apr10 |
100325 |
519.00 |
519.50 |
514.00 |
514.00 |
-3.00 |
161 |
18,346 |
-112 |
May10 |
100325 |
523.00 |
523.00 |
517.50 |
517.50 |
-2.50 |
4 |
415 |
+0 |
Jun10 |
100325 |
523.50 |
525.00 |
519.50 |
519.50 |
-2.75 |
|
|
|
Total Volume and Open Interest |
165 |
18,761 |
-112 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|