|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu April 08, 2010 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May10 |
100408 |
950.25 |
953.75 |
945.25 |
946.50 |
-6.00 |
53,024 |
159,067 |
-2,374 |
| Jul10 |
100408 |
959.25 |
962.75 |
954.50 |
956.00 |
-5.50 |
35,089 |
128,927 |
+2,161 |
| Aug10 |
100408 |
957.00 |
958.25 |
951.00 |
953.00 |
-4.75 |
2,184 |
8,273 |
+276 |
| Sep10 |
100408 |
944.00 |
945.75 |
939.00 |
942.00 |
-3.75 |
1,081 |
10,048 |
-29 |
| Nov10 |
100408 |
938.50 |
941.75 |
934.25 |
937.50 |
-3.75 |
16,985 |
123,854 |
+2,430 |
| Jan11 |
100408 |
946.75 |
949.00 |
942.75 |
945.75 |
-3.75 |
679 |
7,951 |
+306 |
| Mar11 |
100408 |
956.00 |
956.25 |
948.75 |
952.00 |
-4.25 |
196 |
3,974 |
-69 |
| Total Volume and Open Interest |
110,182 |
454,081 |
+3,180 |
| Soybean Meal(CBOT) |
| May10 |
100408 |
265.20 |
266.50 |
262.10 |
262.60 |
-3.00 |
18,243 |
69,146 |
+322 |
| Jul10 |
100408 |
264.60 |
265.60 |
261.80 |
262.30 |
-2.30 |
9,739 |
41,075 |
+118 |
| Aug10 |
100408 |
262.50 |
263.20 |
260.10 |
260.80 |
-1.90 |
1,871 |
13,341 |
+92 |
| Sep10 |
100408 |
258.60 |
260.00 |
256.50 |
257.40 |
-1.60 |
1,252 |
9,453 |
-26 |
| Oct10 |
100408 |
254.40 |
254.40 |
250.80 |
250.80 |
-2.40 |
813 |
7,770 |
-82 |
| Dec10 |
100408 |
252.80 |
253.40 |
250.00 |
250.60 |
-2.00 |
6,070 |
36,908 |
+582 |
| Jan11 |
100408 |
254.30 |
254.30 |
251.00 |
251.50 |
-2.10 |
545 |
4,091 |
+513 |
| Mar11 |
100408 |
257.10 |
257.10 |
253.70 |
254.00 |
-2.30 |
213 |
2,690 |
+53 |
| Total Volume and Open Interest |
38,805 |
188,093 |
+1,596 |
| Soybean Oil(CBOT) |
| May10 |
100408 |
39.92 |
40.24 |
39.72 |
39.92 |
-0.11 |
46,240 |
118,000 |
-2,785 |
| Jul10 |
100408 |
40.40 |
40.71 |
40.19 |
40.40 |
-0.10 |
22,744 |
96,762 |
+1,871 |
| Aug10 |
100408 |
40.70 |
40.92 |
40.41 |
40.63 |
-0.08 |
5,225 |
14,759 |
+443 |
| Sep10 |
100408 |
40.79 |
41.07 |
40.61 |
40.78 |
-0.08 |
2,952 |
9,770 |
+271 |
| Oct10 |
100408 |
40.92 |
41.19 |
40.68 |
40.90 |
-0.09 |
678 |
7,069 |
+46 |
| Dec10 |
100408 |
41.25 |
41.51 |
41.00 |
41.22 |
-0.09 |
6,068 |
43,782 |
+512 |
| Jan11 |
100408 |
41.50 |
41.75 |
41.30 |
41.46 |
-0.08 |
417 |
2,500 |
+364 |
| Mar11 |
100408 |
41.70 |
41.87 |
41.55 |
41.69 |
-0.08 |
12 |
882 |
-9 |
| Total Volume and Open Interest |
84,349 |
295,535 |
+720 |
| Canola(WCE) |
| May10 |
100408 |
381.8 |
383.1 |
379.4 |
380.1 |
-2.5 |
8,426 |
67,269 |
+610 |
| Jul10 |
100408 |
387.9 |
389.2 |
386.0 |
386.4 |
-2.1 |
3,114 |
37,137 |
+2,201 |
| Nov10 |
100408 |
392.0 |
393.0 |
389.3 |
390.1 |
-1.9 |
3,433 |
23,294 |
+1,152 |
| Jan11 |
100408 |
392.1 |
396.4 |
392.1 |
392.9 |
-2.1 |
24 |
1,021 |
+16 |
| Mar11 |
100408 |
391.6 |
395.7 |
391.6 |
394.9 |
-2.1 |
4 |
436 |
+4 |
| Total Volume and Open Interest |
15,004 |
129,590 |
+3,986 |
| Corn(CBOT) |
| May10 |
100408 |
355.00 |
355.75 |
346.25 |
348.25 |
-8.25 |
89,924 |
360,471 |
-11,481 |
| Jul10 |
100408 |
366.00 |
366.75 |
357.25 |
359.50 |
-8.25 |
49,403 |
328,388 |
+7,779 |
| Sep10 |
100408 |
375.75 |
376.50 |
367.50 |
370.00 |
-7.75 |
10,301 |
89,492 |
+3,188 |
| Dec10 |
100408 |
386.25 |
387.25 |
378.75 |
381.25 |
-7.00 |
20,113 |
278,501 |
-1,471 |
| Mar11 |
100408 |
398.75 |
399.75 |
391.50 |
394.25 |
-6.50 |
1,568 |
34,759 |
+152 |
| May11 |
100408 |
407.25 |
407.25 |
400.50 |
402.75 |
-6.50 |
424 |
6,497 |
+256 |
| Total Volume and Open Interest |
175,232 |
1,150,288 |
-1,348 |
| Wheat(CBOT) |
| May10 |
100408 |
474.25 |
474.75 |
467.00 |
469.25 |
-6.00 |
46,216 |
146,653 |
-2,517 |
| Jul10 |
100408 |
488.00 |
488.00 |
480.50 |
482.50 |
-6.25 |
23,286 |
172,522 |
+1,659 |
| Sep10 |
100408 |
504.25 |
504.25 |
497.25 |
499.75 |
-5.75 |
5,529 |
46,573 |
+2,239 |
| Dec10 |
100408 |
532.00 |
532.00 |
525.50 |
527.50 |
-5.25 |
7,083 |
62,495 |
-47 |
| Mar11 |
100408 |
559.00 |
559.00 |
553.75 |
554.75 |
-5.00 |
1,490 |
13,848 |
+523 |
| Total Volume and Open Interest |
85,221 |
460,651 |
+2,399 |
| Wheat(KCBT) |
| May10 |
100408 |
490.00 |
491.00 |
483.50 |
485.50 |
-6.50 |
8,694 |
37,581 |
-1,607 |
| Jul10 |
100408 |
500.00 |
501.00 |
494.50 |
496.25 |
-6.75 |
4,295 |
52,364 |
-422 |
| Sep10 |
100408 |
510.50 |
512.25 |
507.25 |
508.25 |
-6.50 |
868 |
7,942 |
+131 |
| Dec10 |
100408 |
529.00 |
530.00 |
525.00 |
525.50 |
-7.00 |
2,241 |
42,686 |
-771 |
| Mar11 |
100408 |
546.00 |
547.25 |
542.00 |
543.00 |
-7.00 |
925 |
7,806 |
+607 |
| Total Volume and Open Interest |
17,782 |
152,913 |
-1,724 |
| Wheat(MGE) |
| May10 |
100408 |
503.75 |
506.50 |
502.25 |
503.75 |
-2.50 |
3,409 |
12,169 |
-480 |
| Jul10 |
100408 |
516.00 |
517.75 |
513.75 |
515.00 |
-2.25 |
1,490 |
13,015 |
+453 |
| Sep10 |
100408 |
525.75 |
529.00 |
525.75 |
526.50 |
-3.00 |
325 |
6,493 |
-78 |
| Dec10 |
100408 |
544.00 |
547.00 |
543.50 |
544.25 |
-2.75 |
260 |
6,692 |
+23 |
| Mar11 |
100408 |
562.00 |
563.00 |
560.25 |
560.75 |
-3.25 |
67 |
1,105 |
+9 |
| Total Volume and Open Interest |
5,685 |
40,915 |
+27 |
| Oats(CBOT) |
| May10 |
100408 |
217.50 |
217.50 |
212.00 |
217.50 |
unch |
529 |
7,371 |
-85 |
| Jul10 |
100408 |
226.25 |
226.25 |
220.00 |
225.50 |
-0.50 |
205 |
6,806 |
+107 |
| Sep10 |
100408 |
230.00 |
230.00 |
230.00 |
230.00 |
-3.50 |
1 |
870 |
+1 |
| Dec10 |
100408 |
241.75 |
245.50 |
240.00 |
245.00 |
-0.50 |
155 |
1,891 |
+31 |
| Total Volume and Open Interest |
890 |
16,940 |
+54 |
| Rough Rice(CBOT) |
| May10 |
100408 |
12.93 |
13.05 |
12.85 |
13.00 |
+0.03 |
914 |
9,170 |
-8 |
| Jul10 |
100408 |
13.27 |
13.35 |
13.15 |
13.30 |
+0.03 |
494 |
4,385 |
+200 |
| Sep10 |
100408 |
12.72 |
12.78 |
12.70 |
12.77 |
+0.04 |
187 |
2,182 |
+31 |
| Nov10 |
100408 |
12.84 |
12.90 |
12.80 |
12.89 |
+0.05 |
99 |
1,242 |
+35 |
| Total Volume and Open Interest |
1,700 |
17,614 |
+258 |
| Live Cattle(CME) |
| Apr10 |
100408 |
99.250 |
99.750 |
98.580 |
99.350 |
-0.100 |
10,179 |
31,946 |
-4,378 |
| Jun10 |
100408 |
94.535 |
94.885 |
93.785 |
94.330 |
-0.420 |
19,708 |
165,601 |
-705 |
| Aug10 |
100408 |
92.700 |
93.230 |
92.285 |
92.800 |
-0.280 |
7,913 |
79,403 |
+1,095 |
| Oct10 |
100408 |
95.100 |
95.730 |
94.700 |
95.535 |
-0.015 |
2,806 |
42,243 |
+391 |
| Dec10 |
100408 |
96.830 |
97.300 |
96.450 |
97.035 |
-0.215 |
1,714 |
23,660 |
+670 |
| Feb11 |
100408 |
97.785 |
98.050 |
97.450 |
97.950 |
-0.200 |
462 |
10,993 |
+135 |
| Total Volume and Open Interest |
42,973 |
358,664 |
-2,750 |
| Feeder Cattle(CME) |
| Apr10 |
100408 |
112.500 |
113.200 |
112.400 |
112.885 |
-0.165 |
744 |
4,222 |
-419 |
| May10 |
100408 |
113.900 |
114.450 |
113.450 |
114.050 |
-0.200 |
2,531 |
20,209 |
-191 |
| Aug10 |
100408 |
115.250 |
115.800 |
114.580 |
115.800 |
-0.030 |
1,672 |
13,720 |
+57 |
| Sep10 |
100408 |
114.950 |
115.750 |
114.700 |
115.750 |
-0.135 |
622 |
2,751 |
+199 |
| Oct10 |
100408 |
114.200 |
115.000 |
113.900 |
114.950 |
-0.280 |
187 |
1,270 |
-4 |
| Nov10 |
100408 |
113.150 |
114.350 |
113.150 |
114.150 |
-0.300 |
30 |
450 |
+8 |
| Jan11 |
100408 |
111.100 |
111.700 |
111.000 |
111.500 |
-0.250 |
19 |
118 |
+19 |
| Total Volume and Open Interest |
5,805 |
42,740 |
-331 |
| Lean Hogs(CME) |
| Apr10 |
100408 |
77.225 |
77.400 |
76.300 |
76.680 |
-0.500 |
8,411 |
17,029 |
-1,060 |
| May10 |
100408 |
82.500 |
83.285 |
81.635 |
82.930 |
+0.250 |
944 |
6,687 |
+180 |
| Jun10 |
100408 |
84.800 |
85.400 |
83.850 |
84.730 |
+0.130 |
17,386 |
80,793 |
+1,377 |
| Jul10 |
100408 |
85.250 |
85.550 |
84.200 |
85.050 |
+0.015 |
4,013 |
31,454 |
+337 |
| Aug10 |
100408 |
84.900 |
85.285 |
84.050 |
85.080 |
+0.230 |
4,652 |
35,680 |
+1,039 |
| Oct10 |
100408 |
75.000 |
75.150 |
74.300 |
75.080 |
+0.030 |
3,164 |
23,740 |
+1,047 |
| Dec10 |
100408 |
71.750 |
72.300 |
71.285 |
72.250 |
+0.215 |
1,313 |
11,206 |
+609 |
| Feb11 |
100408 |
72.800 |
73.000 |
72.000 |
72.950 |
+0.200 |
231 |
3,354 |
+173 |
| Total Volume and Open Interest |
40,229 |
211,212 |
+3,787 |
| Pork Bellies(CME) |
| May10 |
100408 |
96.450 |
97.500 |
95.750 |
96.300 |
-0.150 |
7 |
206 |
-1 |
| Jul10 |
100408 |
98.035 |
99.000 |
96.250 |
99.000 |
unch |
1 |
74 |
+0 |
| Aug10 |
100408 |
93.500 |
94.135 |
93.500 |
93.500 |
unch |
0 |
22 |
+0 |
| Feb11 |
100408 |
93.000 |
93.000 |
93.000 |
93.000 |
unch |
0 |
1 |
+0 |
| Mar11 |
100408 |
93.500 |
93.500 |
93.500 |
93.500 |
unch |
0 |
1 |
+0 |
| Total Volume and Open Interest |
8 |
304 |
-1 |
| Class III Milk(CME) |
| Apr10 |
100408 |
12.80 |
12.88 |
12.50 |
12.83 |
-0.02 |
250 |
4,580 |
-117 |
| May10 |
100408 |
13.78 |
13.88 |
13.56 |
13.74 |
-0.08 |
1,080 |
4,488 |
+15 |
| Jun10 |
100408 |
14.28 |
14.34 |
14.01 |
14.10 |
-0.22 |
723 |
3,921 |
+21 |
| Jul10 |
100408 |
14.76 |
14.76 |
14.37 |
14.52 |
-0.23 |
290 |
2,757 |
-12 |
| Aug10 |
100408 |
15.01 |
15.09 |
14.81 |
14.95 |
-0.11 |
141 |
2,743 |
+41 |
| Total Volume and Open Interest |
2,743 |
28,370 |
+63 |
| Cocoa(ICE) |
| May10 |
100408 |
2850 |
2894 |
2834 |
2861 |
+6 |
9,053 |
36,006 |
-2,578 |
| Jul10 |
100408 |
2882 |
2920 |
2859 |
2889 |
+7 |
6,332 |
49,549 |
+3,908 |
| Sep10 |
100408 |
2910 |
2941 |
2885 |
2914 |
+7 |
1,899 |
18,666 |
+155 |
| Dec10 |
100408 |
2933 |
2970 |
2916 |
2942 |
+5 |
1,681 |
11,896 |
-75 |
| Mar11 |
100408 |
2935 |
2991 |
2935 |
2962 |
+7 |
774 |
12,330 |
-394 |
| May11 |
100408 |
2969 |
2971 |
2969 |
2970 |
+8 |
94 |
5,408 |
+64 |
| Jul11 |
100408 |
2974 |
2979 |
2974 |
2978 |
+6 |
32 |
2,736 |
+10 |
| Total Volume and Open Interest |
19,865 |
138,919 |
+1,090 |
| Coffee "C"(ICE) |
| May10 |
100408 |
137.40 |
137.60 |
133.80 |
134.70 |
-2.85 |
9,849 |
55,034 |
-2,741 |
| Jul10 |
100408 |
138.80 |
139.25 |
135.50 |
136.45 |
-2.80 |
5,195 |
36,489 |
+1,217 |
| Sep10 |
100408 |
140.40 |
140.40 |
137.00 |
138.00 |
-2.70 |
1,524 |
17,054 |
+76 |
| Dec10 |
100408 |
141.90 |
141.90 |
138.90 |
139.95 |
-2.55 |
875 |
11,711 |
+133 |
| Mar11 |
100408 |
141.75 |
141.75 |
141.75 |
141.75 |
-2.55 |
714 |
7,047 |
+128 |
| May11 |
100408 |
143.05 |
143.05 |
143.05 |
143.05 |
-2.60 |
336 |
2,383 |
+315 |
| Total Volume and Open Interest |
18,511 |
130,970 |
-873 |
| Orange Juice(ICE) |
| May10 |
100408 |
129.95 |
131.70 |
126.05 |
126.50 |
-3.85 |
2,639 |
17,825 |
-721 |
| Jul10 |
100408 |
132.25 |
134.00 |
128.40 |
128.65 |
-4.10 |
766 |
9,725 |
+214 |
| Sep10 |
100408 |
134.15 |
134.25 |
130.70 |
130.95 |
-3.95 |
130 |
2,243 |
+32 |
| Nov10 |
100408 |
134.05 |
134.05 |
131.95 |
131.95 |
-3.85 |
61 |
840 |
+20 |
| Jan11 |
100408 |
136.00 |
136.00 |
133.70 |
133.70 |
-3.80 |
10 |
695 |
+9 |
| Mar11 |
100408 |
135.70 |
135.70 |
135.70 |
135.70 |
-3.45 |
12 |
91 |
+4 |
| Total Volume and Open Interest |
3,618 |
31,630 |
-442 |
| Sugar #11(ICE) |
| May10 |
100408 |
16.08 |
16.45 |
15.77 |
15.92 |
-0.24 |
38,484 |
218,396 |
-2,299 |
| Jul10 |
100408 |
16.44 |
16.77 |
16.20 |
16.32 |
-0.20 |
26,724 |
200,466 |
+912 |
| Oct10 |
100408 |
16.92 |
17.06 |
16.71 |
16.84 |
-0.08 |
12,877 |
128,142 |
+2,439 |
| Mar11 |
100408 |
17.30 |
17.40 |
17.11 |
17.31 |
-0.02 |
4,916 |
65,098 |
+65 |
| May11 |
100408 |
17.06 |
17.20 |
16.90 |
17.12 |
-0.02 |
2,423 |
19,168 |
+273 |
| Total Volume and Open Interest |
88,295 |
703,555 |
+2,696 |
| London Cocoa(LCE) |
| May10 |
100401 |
2251 |
2273 |
2242 |
2251 |
-4 |
5,705 |
54,695 |
-29 |
| Jul10 |
100408 |
2167 |
2179 |
2150 |
2160 |
-7 |
6,605 |
37,862 |
+1,815 |
| Sep10 |
100408 |
2138 |
2149 |
2120 |
2132 |
-5 |
3,621 |
23,072 |
-1,404 |
| Dec10 |
100408 |
2113 |
2125 |
2100 |
2108 |
-2 |
3,089 |
17,086 |
+1,337 |
| Mar11 |
100408 |
2080 |
2089 |
2075 |
2084 |
+1 |
74 |
16,522 |
-12 |
| May11 |
100408 |
2080 |
2081 |
2073 |
2078 |
-3 |
31 |
3,619 |
+28 |
| Jul11 |
100408 |
2075 |
2076 |
2075 |
2076 |
-4 |
0 |
664 |
+0 |
| Total Volume and Open Interest |
21,829 |
156,236 |
-1,451 |
| London Sugar(LCE) |
| May10 |
100408 |
484.00 |
493.40 |
484.00 |
490.70 |
+7.70 |
4,261 |
19,262 |
-1,370 |
| Aug10 |
100408 |
457.00 |
465.60 |
455.60 |
462.70 |
+7.10 |
1,998 |
25,448 |
-139 |
| Oct10 |
100408 |
455.50 |
460.90 |
455.50 |
458.10 |
+4.80 |
700 |
8,465 |
+211 |
| Dec10 |
100408 |
458.00 |
458.60 |
458.00 |
458.60 |
+4.00 |
84 |
2,706 |
+15 |
| Mar11 |
100408 |
464.20 |
465.70 |
463.20 |
463.80 |
+1.70 |
308 |
1,885 |
+214 |
| Total Volume and Open Interest |
7,710 |
58,986 |
-845 |
| Cotton(ICE) |
| May10 |
100408 |
80.88 |
81.50 |
78.48 |
78.60 |
-2.38 |
8,439 |
89,450 |
-935 |
| Jul10 |
100408 |
82.22 |
82.70 |
79.68 |
79.88 |
-2.31 |
5,678 |
62,475 |
+2,793 |
| Oct10 |
100408 |
77.00 |
77.00 |
75.84 |
75.84 |
-0.97 |
4 |
216 |
+3 |
| Dec10 |
100408 |
75.70 |
75.93 |
75.15 |
75.48 |
-0.21 |
3,858 |
41,421 |
+1,333 |
| Mar11 |
100408 |
76.75 |
76.85 |
76.25 |
76.52 |
-0.12 |
288 |
4,777 |
+73 |
| May11 |
100408 |
77.11 |
77.11 |
76.82 |
76.82 |
-0.16 |
49 |
105 |
+0 |
| Total Volume and Open Interest |
18,562 |
201,581 |
+3,360 |
| Lumber(CME) |
| May10 |
100408 |
293.0 |
297.0 |
291.6 |
294.7 |
+4.6 |
489 |
4,843 |
-121 |
| Jul10 |
100408 |
305.4 |
307.2 |
302.4 |
305.5 |
+3.5 |
205 |
3,705 |
+8 |
| Sep10 |
100408 |
302.9 |
304.1 |
300.1 |
303.9 |
+1.9 |
78 |
1,018 |
+41 |
| Nov10 |
100408 |
275.1 |
279.0 |
274.4 |
279.0 |
+2.5 |
19 |
249 |
+15 |
| Total Volume and Open Interest |
791 |
9,816 |
-57 |
| Crude Oil(NYM) |
| May10 |
100408 |
85.64 |
85.88 |
84.38 |
85.39 |
-0.49 |
290,480 |
298,193 |
-13,923 |
| Jun10 |
100408 |
86.26 |
86.52 |
85.04 |
86.03 |
-0.48 |
122,327 |
192,102 |
+6,186 |
| Jul10 |
100408 |
86.95 |
87.14 |
85.75 |
86.75 |
-0.42 |
45,275 |
125,463 |
+5,686 |
| Aug10 |
100408 |
87.43 |
87.67 |
86.34 |
87.34 |
-0.35 |
26,854 |
48,919 |
+5,732 |
| Sep10 |
100408 |
87.76 |
88.05 |
86.92 |
87.78 |
-0.30 |
21,197 |
47,534 |
+2,374 |
| Oct10 |
100408 |
87.81 |
88.24 |
87.17 |
88.09 |
-0.27 |
10,896 |
25,665 |
+440 |
| Nov10 |
100408 |
87.78 |
88.51 |
87.73 |
88.34 |
-0.24 |
6,180 |
26,542 |
+186 |
| Dec10 |
100408 |
88.43 |
88.88 |
87.58 |
88.56 |
-0.22 |
49,577 |
194,602 |
+91 |
| Jan11 |
100408 |
88.63 |
88.89 |
87.85 |
88.71 |
-0.19 |
3,067 |
31,402 |
-133 |
| Feb11 |
100408 |
88.99 |
89.05 |
88.50 |
88.86 |
-0.17 |
2,134 |
14,805 |
+5 |
| Mar11 |
100408 |
88.80 |
89.17 |
88.70 |
89.01 |
-0.16 |
1,971 |
15,278 |
+15 |
| Apr11 |
100408 |
88.72 |
89.15 |
88.72 |
89.15 |
-0.15 |
1,001 |
14,018 |
+44 |
| May11 |
100408 |
89.39 |
89.39 |
89.26 |
89.26 |
-0.14 |
867 |
5,225 |
+189 |
| Jun11 |
100408 |
89.00 |
89.59 |
88.50 |
89.35 |
-0.14 |
6,246 |
33,733 |
+3,010 |
| Jul11 |
100408 |
89.42 |
89.42 |
89.42 |
89.42 |
-0.13 |
518 |
4,526 |
+186 |
| Aug11 |
100408 |
89.50 |
89.50 |
89.50 |
89.50 |
-0.13 |
160 |
3,683 |
+6 |
| Total Volume and Open Interest |
608,697 |
1,343,407 |
+10,317 |
| e-miNY Crude Oil(NYM) |
| Apr10 |
100319 |
82.200 |
82.200 |
79.850 |
80.675 |
-1.525 |
6,323 |
2,952 |
-500 |
| May10 |
100408 |
85.650 |
85.875 |
84.375 |
85.400 |
-0.475 |
8,176 |
6,595 |
+169 |
| Jun10 |
100408 |
86.125 |
86.475 |
85.050 |
86.025 |
-0.475 |
708 |
791 |
-41 |
| Jul10 |
100408 |
87.100 |
87.100 |
86.000 |
86.750 |
-0.425 |
94 |
219 |
+40 |
| Aug10 |
100408 |
87.450 |
87.525 |
86.300 |
87.350 |
-0.350 |
2 |
61 |
-1 |
| Sep10 |
100408 |
87.775 |
87.775 |
87.775 |
87.775 |
-0.300 |
0 |
7 |
+0 |
| Oct10 |
100408 |
88.100 |
88.100 |
88.100 |
88.100 |
-0.250 |
0 |
11 |
+0 |
| Nov10 |
100408 |
88.350 |
88.350 |
88.350 |
88.350 |
-0.225 |
0 |
1 |
+0 |
| Dec10 |
100408 |
88.550 |
88.550 |
88.550 |
88.550 |
-0.225 |
1 |
57 |
+1 |
| Jan11 |
100408 |
88.725 |
88.725 |
88.700 |
88.700 |
-0.200 |
1 |
1 |
+1 |
| Total Volume and Open Interest |
8,982 |
7,788 |
+169 |
| Heating Oil(NYM) |
| May10 |
100408 |
223.88 |
224.53 |
220.72 |
222.82 |
-1.57 |
51,625 |
102,115 |
-3,213 |
| Jun10 |
100408 |
225.39 |
226.11 |
222.45 |
224.45 |
-1.66 |
24,652 |
59,054 |
+2,500 |
| Jul10 |
100408 |
227.30 |
227.66 |
224.66 |
226.54 |
-1.68 |
9,069 |
28,660 |
-373 |
| Aug10 |
100408 |
229.32 |
229.69 |
226.98 |
228.78 |
-1.71 |
4,012 |
16,737 |
-266 |
| Sep10 |
100408 |
232.13 |
232.28 |
229.48 |
231.18 |
-1.64 |
3,883 |
17,428 |
+322 |
| Oct10 |
100408 |
234.02 |
234.52 |
232.05 |
233.50 |
-1.63 |
1,729 |
12,583 |
+135 |
| Nov10 |
100408 |
236.02 |
236.86 |
235.15 |
235.83 |
-1.57 |
559 |
10,240 |
+16 |
| Dec10 |
100408 |
239.61 |
239.61 |
236.28 |
238.13 |
-1.50 |
5,012 |
32,895 |
+166 |
| Jan11 |
100408 |
240.19 |
241.17 |
239.96 |
240.33 |
-1.43 |
483 |
12,506 |
-62 |
| Feb11 |
100408 |
241.15 |
242.42 |
241.15 |
241.58 |
-1.30 |
158 |
4,599 |
+24 |
| Mar11 |
100408 |
241.50 |
242.78 |
241.50 |
241.88 |
-1.19 |
336 |
6,624 |
-69 |
| Apr11 |
100408 |
241.10 |
241.10 |
240.68 |
240.68 |
-1.09 |
67 |
2,284 |
+3 |
| Total Volume and Open Interest |
102,336 |
323,223 |
-930 |
| Gasoline(NYMEX) |
| May10 |
100408 |
230.92 |
231.90 |
226.35 |
229.83 |
-1.64 |
45,139 |
128,908 |
-327 |
| Jun10 |
100408 |
231.57 |
232.15 |
227.26 |
230.82 |
-1.25 |
26,117 |
64,696 |
+1,908 |
| Jul10 |
100408 |
231.20 |
232.18 |
228.43 |
231.57 |
-0.95 |
13,742 |
36,475 |
+1,965 |
| Aug10 |
100408 |
230.58 |
231.79 |
228.71 |
231.71 |
-0.81 |
6,776 |
14,963 |
-60 |
| Sep10 |
100408 |
231.85 |
231.97 |
228.43 |
231.15 |
-0.81 |
6,682 |
24,711 |
-608 |
| Oct10 |
100408 |
222.02 |
222.17 |
218.60 |
221.28 |
-0.78 |
3,031 |
11,278 |
-670 |
| Nov10 |
100408 |
221.02 |
221.02 |
220.17 |
220.48 |
-0.58 |
818 |
14,173 |
-110 |
| Dec10 |
100408 |
221.35 |
221.35 |
217.79 |
220.62 |
-0.43 |
2,017 |
12,702 |
-163 |
| Jan11 |
100408 |
222.50 |
222.50 |
221.70 |
222.24 |
-0.41 |
40 |
4,154 |
+0 |
| Feb11 |
100408 |
224.34 |
224.34 |
224.34 |
224.34 |
-0.42 |
10 |
1,181 |
-7 |
| Total Volume and Open Interest |
104,417 |
321,990 |
+1,951 |
| e-miNY RBOB Gasoline(NYM) |
| May10 |
100408 |
229.80 |
229.83 |
229.80 |
229.80 |
-1.70 |
0 |
15 |
+0 |
| Jun10 |
100408 |
230.80 |
230.82 |
230.80 |
230.80 |
-1.30 |
0 |
1 |
+0 |
| Jul10 |
100408 |
231.60 |
231.60 |
231.57 |
231.60 |
-0.90 |
|
|
|
| Aug10 |
100408 |
231.70 |
231.71 |
231.70 |
231.70 |
-0.80 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
0 |
22 |
+0 |
| Natural Gas(NYM) |
| May10 |
100408 |
4.009 |
4.099 |
3.857 |
3.909 |
-0.110 |
125,892 |
229,401 |
+2,670 |
| Jun10 |
100408 |
4.100 |
4.185 |
3.950 |
4.006 |
-0.103 |
22,080 |
69,516 |
+1,102 |
| Jul10 |
100408 |
4.220 |
4.300 |
4.079 |
4.137 |
-0.093 |
23,328 |
86,462 |
-946 |
| Aug10 |
100408 |
4.327 |
4.374 |
4.178 |
4.233 |
-0.093 |
14,599 |
38,312 |
+2,280 |
| Sep10 |
100408 |
4.377 |
4.397 |
4.223 |
4.283 |
-0.090 |
7,053 |
39,367 |
-53 |
| Oct10 |
100408 |
4.491 |
4.491 |
4.338 |
4.396 |
-0.092 |
16,940 |
62,694 |
+108 |
| Nov10 |
100408 |
4.771 |
4.831 |
4.706 |
4.761 |
-0.092 |
3,701 |
15,581 |
-216 |
| Dec10 |
100408 |
5.266 |
5.300 |
5.135 |
5.186 |
-0.089 |
4,089 |
27,423 |
+254 |
| Jan11 |
100408 |
5.421 |
5.527 |
5.354 |
5.401 |
-0.092 |
10,949 |
42,712 |
+103 |
| Feb11 |
100408 |
5.401 |
5.430 |
5.304 |
5.365 |
-0.092 |
1,091 |
17,602 |
+269 |
| Mar11 |
100408 |
5.278 |
5.324 |
5.211 |
5.251 |
-0.090 |
4,982 |
37,687 |
+768 |
| Apr11 |
100408 |
5.070 |
5.109 |
4.974 |
5.019 |
-0.090 |
3,594 |
34,228 |
+1,012 |
| May11 |
100408 |
5.064 |
5.109 |
4.991 |
5.019 |
-0.090 |
1,296 |
16,392 |
+410 |
| Jun11 |
100408 |
5.107 |
5.125 |
5.029 |
5.062 |
-0.090 |
376 |
6,503 |
+46 |
| Jul11 |
100408 |
5.199 |
5.205 |
5.122 |
5.124 |
-0.090 |
200 |
4,776 |
+106 |
| Aug11 |
100408 |
5.251 |
5.251 |
5.173 |
5.173 |
-0.090 |
202 |
4,605 |
+83 |
| Total Volume and Open Interest |
244,995 |
844,832 |
+7,303 |
| Brent Crude Oil(ICE) |
| May10 |
100408 |
85.35 |
85.55 |
84.20 |
84.81 |
-0.78 |
115,852 |
175,918 |
-22,997 |
| Jun10 |
100408 |
85.88 |
86.18 |
84.85 |
85.54 |
-0.66 |
80,541 |
248,076 |
+1,965 |
| Jul10 |
100408 |
86.46 |
86.71 |
85.46 |
86.17 |
-0.56 |
26,945 |
125,392 |
+6,477 |
| Aug10 |
100408 |
86.96 |
87.16 |
85.98 |
86.70 |
-0.48 |
8,324 |
64,640 |
+3,911 |
| Sep10 |
100408 |
87.52 |
87.53 |
86.39 |
87.11 |
-0.41 |
8,334 |
27,892 |
+406 |
| Oct10 |
100408 |
87.42 |
87.57 |
86.72 |
87.43 |
-0.36 |
6,622 |
19,879 |
+171 |
| Nov10 |
100408 |
88.01 |
88.01 |
87.00 |
87.70 |
-0.32 |
5,048 |
16,310 |
+813 |
| Dec10 |
100408 |
88.22 |
88.22 |
87.15 |
87.94 |
-0.28 |
21,960 |
92,762 |
-1,370 |
| Jan11 |
100408 |
87.75 |
88.41 |
87.75 |
88.19 |
-0.22 |
3,105 |
14,814 |
+271 |
| Feb11 |
100408 |
88.42 |
88.42 |
88.42 |
88.42 |
-0.19 |
1,872 |
6,770 |
-301 |
| Mar11 |
100408 |
88.61 |
88.61 |
88.61 |
88.61 |
-0.19 |
1,442 |
7,801 |
+285 |
| Apr11 |
100408 |
88.81 |
88.81 |
88.81 |
88.81 |
-0.17 |
684 |
4,493 |
+47 |
| May11 |
100408 |
88.96 |
88.96 |
88.96 |
88.96 |
-0.16 |
387 |
3,418 |
+63 |
| Jun11 |
100408 |
89.23 |
89.23 |
88.46 |
89.08 |
-0.15 |
680 |
18,175 |
-272 |
| Total Volume and Open Interest |
286,066 |
927,015 |
-10,618 |
| Gas Oil(ICE) |
| Apr10 |
100408 |
715.50 |
716.00 |
704.75 |
708.50 |
-7.75 |
30,098 |
62,516 |
-14,898 |
| May10 |
100408 |
713.50 |
715.25 |
703.75 |
707.00 |
-8.25 |
66,942 |
114,313 |
-2,340 |
| Jun10 |
100408 |
717.50 |
718.00 |
706.50 |
710.00 |
-8.00 |
44,982 |
76,453 |
-1,713 |
| Jul10 |
100408 |
722.50 |
722.50 |
711.50 |
714.75 |
-8.00 |
12,172 |
43,006 |
+1,168 |
| Aug10 |
100408 |
725.00 |
725.25 |
717.00 |
719.75 |
-7.75 |
3,363 |
27,298 |
+1,500 |
| Sep10 |
100408 |
731.75 |
731.75 |
721.75 |
724.75 |
-7.25 |
3,193 |
33,707 |
-254 |
| Oct10 |
100408 |
734.00 |
734.50 |
727.00 |
729.25 |
-7.00 |
2,885 |
19,045 |
+395 |
| Nov10 |
100408 |
739.25 |
739.25 |
732.75 |
732.75 |
-6.75 |
1,595 |
14,976 |
-258 |
| Dec10 |
100408 |
742.75 |
742.75 |
732.75 |
736.25 |
-6.50 |
9,755 |
87,129 |
+3,337 |
| Jan11 |
100408 |
745.50 |
745.50 |
740.75 |
740.75 |
-6.25 |
722 |
22,038 |
-336 |
| Total Volume and Open Interest |
179,061 |
574,251 |
-12,832 |
| Ethanol(CBOT) |
| Apr10 |
100406 |
1.512 |
1.512 |
1.512 |
1.512 |
-0.003 |
87 |
178 |
-68 |
| May10 |
100408 |
1.550 |
1.550 |
1.532 |
1.537 |
-0.019 |
59 |
1,306 |
-15 |
| Jun10 |
100408 |
1.560 |
1.560 |
1.558 |
1.560 |
-0.024 |
25 |
1,123 |
+7 |
| Jul10 |
100408 |
1.576 |
1.583 |
1.572 |
1.575 |
-0.022 |
64 |
1,087 |
+28 |
| Aug10 |
100408 |
1.583 |
1.583 |
1.578 |
1.581 |
-0.019 |
28 |
693 |
+25 |
| Sep10 |
100408 |
1.591 |
1.599 |
1.584 |
1.588 |
-0.017 |
37 |
670 |
+17 |
| Oct10 |
100408 |
1.596 |
1.609 |
1.595 |
1.599 |
-0.016 |
16 |
724 |
+0 |
| Nov10 |
100408 |
1.625 |
1.625 |
1.611 |
1.612 |
-0.017 |
87 |
764 |
+12 |
| Total Volume and Open Interest |
1,087 |
8,373 |
+420 |
| US Dollar Index(ICE) |
| Jun10 |
100408 |
81.805 |
82.060 |
81.615 |
81.700 |
+0.087 |
18,767 |
47,844 |
+547 |
| Sep10 |
100408 |
82.180 |
82.340 |
81.955 |
82.010 |
+0.098 |
20 |
2,307 |
+5 |
| Dec10 |
100408 |
82.260 |
82.260 |
82.260 |
82.260 |
+0.098 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
18,787 |
50,152 |
+552 |
| Australian Dollar(CME) |
| Jun10 |
100408 |
91.98 |
92.24 |
91.56 |
92.22 |
+0.10 |
97,217 |
151,339 |
+12,046 |
| Sep10 |
100408 |
91.13 |
91.23 |
90.59 |
91.23 |
+0.10 |
75 |
254 |
-21 |
| Dec10 |
100408 |
90.22 |
90.22 |
90.12 |
90.22 |
+0.10 |
2 |
12 |
+1 |
| Total Volume and Open Interest |
97,294 |
151,605 |
+12,026 |
| British Pound(CME) |
| Jun10 |
100408 |
152.25 |
152.80 |
151.35 |
152.66 |
-0.01 |
115,848 |
128,656 |
+302 |
| Sep10 |
100408 |
152.26 |
152.72 |
151.30 |
152.59 |
-0.01 |
296 |
608 |
+20 |
| Dec10 |
100408 |
152.53 |
152.54 |
151.53 |
152.53 |
-0.01 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
116,144 |
129,290 |
+322 |
| Canadian Dollar(CME) |
| Jun10 |
100408 |
99.47 |
99.82 |
98.95 |
99.68 |
+0.06 |
57,921 |
148,808 |
+464 |
| Sep10 |
100408 |
99.32 |
99.73 |
98.91 |
99.61 |
+0.07 |
202 |
1,572 |
-38 |
| Dec10 |
100408 |
98.93 |
99.55 |
98.86 |
99.43 |
+0.06 |
68 |
879 |
+13 |
| Mar11 |
100408 |
99.24 |
99.27 |
99.15 |
99.21 |
+0.06 |
35 |
212 |
+23 |
| Total Volume and Open Interest |
58,227 |
151,537 |
+463 |
| Japanese Yen(CME) |
| Jun10 |
100408 |
107.25 |
107.77 |
107.01 |
107.10 |
-0.18 |
101,211 |
123,047 |
+10,615 |
| Sep10 |
100408 |
107.30 |
107.85 |
107.14 |
107.18 |
-0.18 |
243 |
751 |
+132 |
| Dec10 |
100408 |
107.48 |
107.48 |
107.30 |
107.30 |
-0.18 |
5 |
39 |
+5 |
| Total Volume and Open Interest |
101,459 |
123,837 |
+10,752 |
| Swiss Franc(CME) |
| Jun10 |
100408 |
93.20 |
93.38 |
92.78 |
93.19 |
-0.15 |
50,634 |
31,824 |
-554 |
| Sep10 |
100408 |
92.95 |
93.41 |
92.89 |
93.27 |
-0.14 |
13 |
435 |
+0 |
| Dec10 |
100408 |
93.12 |
93.49 |
93.12 |
93.35 |
-0.14 |
2 |
13 |
+0 |
| Total Volume and Open Interest |
50,649 |
32,272 |
-554 |
| EuroFX(CME) |
| Jun10 |
100408 |
133.41 |
133.67 |
132.83 |
133.51 |
-0.21 |
310,565 |
206,517 |
+7,535 |
| Sep10 |
100408 |
133.35 |
133.70 |
132.82 |
133.49 |
-0.21 |
470 |
2,237 |
+25 |
| Dec10 |
100408 |
133.23 |
133.79 |
133.16 |
133.48 |
-0.21 |
0 |
86 |
+0 |
| Total Volume and Open Interest |
311,035 |
208,883 |
+7,560 |
| Mexican Peso(CME) |
| Apr10 |
100408 |
818.0 |
818.0 |
813.5 |
818.0 |
+4.5 |
0 |
5 |
+0 |
| May10 |
100408 |
815.8 |
815.8 |
811.2 |
815.8 |
+4.5 |
|
|
|
| Total Volume and Open Interest |
16,336 |
136,399 |
-17 |
| 30-Year T-Bonds(CBOT) |
| Jun10 |
100408 |
115~210 |
115~300 |
115~100 |
115~160 |
-0~040 |
|
|
|
| Sep10 |
100408 |
114~140 |
114~220 |
114~070 |
114~070 |
-0~090 |
45 |
241 |
+16 |
| Dec10 |
100408 |
113~010 |
113~100 |
113~010 |
113~010 |
-0~090 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
249,748 |
661,193 |
+8,688 |
| 10-Year T-Notes(CBOT) |
| Jun10 |
100408 |
116~005 |
116~090 |
115~240 |
115~260 |
-0~065 |
966,662 |
1,552,193 |
+19,332 |
| Sep10 |
100408 |
114~160 |
114~250 |
114~125 |
114~125 |
-0~065 |
119 |
7,497 |
-15 |
| Dec10 |
100408 |
112~310 |
113~055 |
112~310 |
112~310 |
-0~065 |
1 |
0 |
-1 |
| Total Volume and Open Interest |
966,782 |
1,559,691 |
+19,316 |
| 5-Year T-Notes(CBOT) |
| Jun10 |
100408 |
114~080 |
114~100 |
114~060 |
114~066 |
-0~011 |
476,331 |
919,088 |
+27,678 |
| Sep10 |
100408 |
113~049 |
113~060 |
113~049 |
113~049 |
-0~011 |
5 |
884 |
+0 |
| Dec10 |
100408 |
112~032 |
112~043 |
112~032 |
112~032 |
-0~011 |
|
|
|
| Total Volume and Open Interest |
476,336 |
919,972 |
+27,678 |
| 2 Year T-Notes(CBOT) |
| Jun10 |
100408 |
54~028 |
54~028 |
54~025 |
54~025 |
+0~007 |
|
|
|
| Sep10 |
100408 |
107~095 |
107~111 |
107~095 |
107~103 |
+0~006 |
4 |
1,941 |
+2 |
| Dec10 |
100408 |
107~027 |
107~027 |
107~017 |
107~027 |
+0~010 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
301,228 |
975,192 |
+33,479 |
| Eurodollars(CME) |
| Jun10 |
100408 |
99.645 |
99.645 |
99.630 |
99.640 |
unch |
175,409 |
1,221,398 |
+7,843 |
| Sep10 |
100408 |
99.480 |
99.495 |
99.465 |
99.485 |
+0.005 |
243,469 |
1,020,233 |
-3,175 |
| Dec10 |
100408 |
99.200 |
99.225 |
99.175 |
99.200 |
+0.005 |
292,728 |
1,137,610 |
+9,216 |
| Mar11 |
100408 |
98.840 |
98.880 |
98.815 |
98.840 |
+0.005 |
331,444 |
665,500 |
-121 |
| Jun11 |
100408 |
98.445 |
98.490 |
98.415 |
98.445 |
+0.005 |
344,419 |
854,537 |
-2,237 |
| Sep11 |
100408 |
98.055 |
98.115 |
98.030 |
98.060 |
+0.005 |
256,167 |
652,811 |
-1,605 |
| Dec11 |
100408 |
97.680 |
97.750 |
97.660 |
97.690 |
+0.005 |
229,446 |
493,919 |
+4,783 |
| Mar12 |
100408 |
97.365 |
97.430 |
97.345 |
97.365 |
unch |
140,211 |
288,947 |
-2,179 |
| Jun12 |
100408 |
97.060 |
97.125 |
97.040 |
97.060 |
unch |
59,107 |
221,834 |
-2,372 |
| Sep12 |
100408 |
96.780 |
96.845 |
96.765 |
96.780 |
-0.005 |
50,797 |
152,392 |
-1,202 |
| Dec12 |
100408 |
96.515 |
96.575 |
96.490 |
96.510 |
-0.010 |
54,286 |
137,402 |
-723 |
| Mar13 |
100408 |
96.305 |
96.360 |
96.275 |
96.290 |
-0.015 |
46,811 |
121,771 |
+6,103 |
| Jun13 |
100408 |
96.100 |
96.155 |
96.065 |
96.085 |
-0.015 |
19,689 |
80,814 |
+1,971 |
| Sep13 |
100408 |
95.925 |
95.975 |
95.880 |
95.900 |
-0.020 |
15,101 |
71,246 |
-589 |
| Dec13 |
100408 |
95.735 |
95.790 |
95.695 |
95.715 |
-0.020 |
10,203 |
37,897 |
-1,215 |
| Mar14 |
100408 |
95.585 |
95.645 |
95.540 |
95.565 |
-0.020 |
11,194 |
39,961 |
-1,507 |
| Jun14 |
100408 |
95.445 |
95.490 |
95.395 |
95.415 |
-0.020 |
5,702 |
34,751 |
-1,127 |
| Sep14 |
100408 |
95.310 |
95.355 |
95.265 |
95.280 |
-0.025 |
3,881 |
21,818 |
-422 |
| Total Volume and Open Interest |
2,324,482 |
7,525,907 |
+5,049 |
| 30 Day Federal Funds(CBOT) |
| Apr10 |
100408 |
99.800 |
99.802 |
99.800 |
99.800 |
unch |
3,586 |
77,711 |
-250 |
| May10 |
100408 |
99.790 |
99.790 |
99.785 |
99.790 |
unch |
8,888 |
71,872 |
-2,374 |
| Jun10 |
100408 |
99.785 |
99.785 |
99.780 |
99.780 |
unch |
2,986 |
88,965 |
-409 |
| Jul10 |
100408 |
99.760 |
99.765 |
99.760 |
99.765 |
unch |
3,052 |
70,834 |
+183 |
| Aug10 |
100408 |
99.740 |
99.745 |
99.740 |
99.740 |
unch |
4,332 |
64,243 |
+1,612 |
| Sep10 |
100408 |
99.700 |
99.715 |
99.700 |
99.710 |
+0.005 |
4,692 |
42,861 |
+310 |
| Total Volume and Open Interest |
69,014 |
649,491 |
+4,847 |
| 30 Day Fed Funds(e-CBOT) |
| 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 |
|
| Sep10 |
090519 |
98.885 |
98.900 |
98.880 |
98.885 |
unch |
50 |
2,134 |
|
| Total Volume and Open Interest |
22,142 |
354,023 |
|
| 3-Mth Euro-Yen(CME) |
| Jun10 |
100408 |
99.610 |
99.610 |
99.610 |
99.610 |
-0.005 |
0 |
1,748 |
+0 |
| Sep10 |
100408 |
99.630 |
99.630 |
99.630 |
99.630 |
-0.005 |
0 |
1,130 |
+0 |
| Dec10 |
100408 |
99.635 |
99.635 |
99.635 |
99.635 |
-0.005 |
0 |
242 |
+0 |
| Mar11 |
100408 |
99.615 |
99.615 |
99.615 |
99.615 |
-0.005 |
0 |
67 |
+0 |
| Jun11 |
100408 |
99.595 |
99.595 |
99.595 |
99.595 |
-0.005 |
|
|
|
| Sep11 |
100408 |
99.580 |
99.580 |
99.580 |
99.580 |
-0.005 |
|
|
|
| Dec11 |
100408 |
99.510 |
99.510 |
99.510 |
99.510 |
-0.005 |
|
|
|
| Mar12 |
100408 |
99.475 |
99.475 |
99.475 |
99.475 |
-0.005 |
|
|
|
| Jun12 |
100408 |
99.525 |
99.525 |
99.525 |
99.525 |
-0.005 |
|
|
|
| Sep12 |
100408 |
99.585 |
99.585 |
99.585 |
99.585 |
-0.005 |
|
|
|
| Total Volume and Open Interest |
0 |
3,187 |
+0 |
| 3-Mth Euro-Yen(SGX) |
| Jun10 |
100408 |
99.61 |
99.61 |
99.61 |
99.61 |
0.00 |
210 |
4,490 |
+201 |
| Sep10 |
100408 |
99.64 |
99.64 |
99.63 |
99.63 |
-0.01 |
20 |
3,744 |
-25 |
| Dec10 |
100408 |
99.64 |
99.64 |
99.64 |
99.64 |
0.00 |
0 |
1,430 |
-50 |
| Mar11 |
100408 |
99.62 |
99.62 |
99.62 |
99.62 |
0.00 |
0 |
1,435 |
+1 |
| Jun11 |
100408 |
99.60 |
99.60 |
99.60 |
99.60 |
0.00 |
0 |
104 |
+0 |
| Sep11 |
100408 |
99.58 |
99.58 |
99.58 |
99.58 |
0.00 |
0 |
51 |
+0 |
| Dec11 |
100408 |
99.51 |
99.51 |
99.51 |
99.51 |
0.00 |
0 |
102 |
+0 |
| Mar12 |
100408 |
99.47 |
99.47 |
99.47 |
99.47 |
-0.01 |
0 |
305 |
+0 |
| Total Volume and Open Interest |
230 |
12,727 |
+127 |
| Japanese Gov't Bonds(SGX) |
| Jun10 |
100408 |
137.95 |
138.41 |
137.86 |
138.40 |
+0.45 |
2,546 |
15,122 |
-64 |
| Sep10 |
100408 |
138.40 |
138.40 |
138.40 |
138.40 |
+0.45 |
|
|
|
| Dec10 |
100408 |
136.31 |
136.31 |
136.31 |
136.31 |
+0.45 |
|
|
|
| Total Volume and Open Interest |
2,546 |
15,122 |
-64 |
| Euro-Bund(EUREX) |
| Jun10 |
100408 |
123.28 |
123.60 |
123.27 |
123.47 |
+0.36 |
884,345 |
997,947 |
-1,065 |
| Sep10 |
100408 |
122.68 |
122.96 |
122.67 |
122.86 |
+0.37 |
73 |
521 |
-7 |
| Dec10 |
100408 |
122.47 |
122.47 |
122.47 |
122.47 |
+0.36 |
|
|
|
| Total Volume and Open Interest |
884,418 |
998,468 |
-1,072 |
| Euro-Bobl(EUREX) |
| Jun10 |
100408 |
117.16 |
117.35 |
117.12 |
117.13 |
+0.05 |
523,833 |
796,520 |
+11,946 |
| Sep10 |
100408 |
116.84 |
116.84 |
116.84 |
116.84 |
+0.22 |
1 |
13,249 |
-1 |
| Dec10 |
100408 |
116.64 |
116.64 |
116.64 |
116.64 |
+0.22 |
|
|
|
| Total Volume and Open Interest |
610,710 |
823,246 |
-6,783 |
| 3-Mth Euribor(EUREX) |
| Jun10 |
100408 |
99.275 |
99.280 |
99.270 |
99.270 |
+0.005 |
563 |
6,922 |
+12 |
| Sep10 |
100408 |
99.105 |
99.125 |
99.105 |
99.110 |
+0.030 |
253 |
2,655 |
+204 |
| Dec10 |
100408 |
98.930 |
98.935 |
98.930 |
98.935 |
+0.040 |
151 |
1,710 |
+136 |
| Total Volume and Open Interest |
1,374 |
14,475 |
+371 |
| Long Gilt(LIFFE) |
| Jun10 |
100408 |
114~00 |
114~15 |
113~31 |
114~08 |
+0~10 |
82,870 |
258,397 |
-5,725 |
| Sep10 |
100408 |
115~23 |
115~23 |
115~23 |
115~23 |
+0~10 |
|
|
|
| Total Volume and Open Interest |
82,870 |
258,397 |
-5,725 |
| 3-Mth Short Sterling(LIFFE) |
| Jun10 |
100408 |
99.31 |
99.32 |
99.30 |
99.30 |
-0.01 |
24,742 |
381,726 |
-2,807 |
| Sep10 |
100408 |
99.17 |
99.18 |
99.15 |
99.16 |
unch |
52,134 |
443,248 |
+914 |
| Dec10 |
100408 |
98.93 |
98.94 |
98.91 |
98.93 |
+0.02 |
64,258 |
435,810 |
+1,313 |
| Mar11 |
100408 |
98.63 |
98.66 |
98.63 |
98.66 |
+0.04 |
47,146 |
300,105 |
+6,847 |
| Jun11 |
100408 |
98.30 |
98.34 |
98.28 |
98.34 |
+0.06 |
40,614 |
319,902 |
+258 |
| Sep11 |
100408 |
97.95 |
98.00 |
97.92 |
98.00 |
+0.07 |
50,952 |
170,798 |
+173 |
| Total Volume and Open Interest |
350,083 |
2,481,999 |
+1,286 |
| 3-Mth Euribor(LIFFE) |
| Jun10 |
100408 |
99.270 |
99.290 |
99.265 |
99.270 |
+0.005 |
156,567 |
917,652 |
+6,355 |
| Sep10 |
100408 |
99.095 |
99.125 |
99.090 |
99.110 |
+0.030 |
247,675 |
795,023 |
-14,281 |
| Dec10 |
100408 |
98.920 |
98.950 |
98.905 |
98.935 |
+0.040 |
165,457 |
519,216 |
-3,550 |
| Total Volume and Open Interest |
1,203,794 |
3,873,034 |
-24,400 |
| 3-Mth Aus T-Bills(SFE) |
| Jun10 |
100408 |
95.24 |
95.36 |
95.24 |
95.26 |
+0.02 |
15,410 |
280,437 |
-2,650 |
| Sep10 |
100408 |
94.93 |
95.05 |
94.93 |
94.98 |
+0.05 |
14,952 |
186,085 |
+2,717 |
| Dec10 |
100408 |
94.67 |
94.78 |
94.67 |
94.73 |
+0.07 |
10,006 |
117,052 |
+2,519 |
| Mar11 |
100408 |
94.46 |
94.52 |
94.46 |
94.52 |
+0.06 |
5,253 |
50,490 |
+2,154 |
| Jun11 |
100408 |
94.32 |
94.36 |
94.30 |
94.36 |
+0.06 |
3,282 |
42,346 |
+1,355 |
| Sep11 |
100408 |
94.19 |
94.24 |
94.19 |
94.24 |
+0.07 |
1,197 |
23,658 |
+336 |
| Dec11 |
100408 |
94.12 |
94.16 |
94.10 |
94.14 |
+0.07 |
1,626 |
17,179 |
-337 |
| Mar12 |
100408 |
94.06 |
94.07 |
94.06 |
94.07 |
+0.05 |
558 |
9,832 |
+376 |
| Jun12 |
100408 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.05 |
2 |
2,286 |
+0 |
| Sep12 |
100408 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.05 |
0 |
1,861 |
+0 |
| Total Volume and Open Interest |
52,286 |
731,809 |
+6,470 |
| 10-Year Aus T-Bonds(SFE) |
| Jun10 |
100408 |
94.13 |
94.20 |
94.12 |
94.20 |
+0.07 |
35,460 |
366,525 |
+5,904 |
| Sep10 |
100408 |
94.20 |
94.20 |
94.20 |
94.20 |
+0.07 |
|
|
|
| Total Volume and Open Interest |
35,460 |
366,525 |
+5,904 |
| 3-Year Aus T-Bonds(SFE) |
| Jun10 |
100408 |
94.56 |
94.62 |
94.55 |
94.62 |
+0.06 |
74,366 |
511,264 |
+6,621 |
| Sep10 |
100408 |
94.62 |
94.62 |
94.62 |
94.62 |
+0.06 |
|
|
|
| Total Volume and Open Interest |
74,366 |
511,264 |
+6,621 |
| Gold(CMX) |
| Apr10 |
100408 |
1146.4 |
1152.3 |
1144.0 |
1152.2 |
-0.1 |
2,490 |
2,583 |
-909 |
| Jun10 |
100408 |
1150.2 |
1154.7 |
1144.4 |
1152.9 |
-0.1 |
126,657 |
310,902 |
+15,014 |
| Aug10 |
100408 |
1151.3 |
1155.0 |
1146.0 |
1154.1 |
-0.1 |
2,583 |
33,160 |
+1,027 |
| Oct10 |
100408 |
1152.5 |
1156.5 |
1147.7 |
1155.2 |
-0.1 |
784 |
24,062 |
+228 |
| Dec10 |
100408 |
1152.8 |
1157.9 |
1148.6 |
1156.6 |
-0.1 |
1,537 |
41,553 |
+115 |
| Feb11 |
100408 |
1152.6 |
1159.0 |
1152.6 |
1158.3 |
-0.1 |
86 |
16,285 |
-18 |
| Apr11 |
100408 |
1155.4 |
1160.3 |
1155.4 |
1160.3 |
-0.2 |
372 |
11,521 |
+356 |
| Jun11 |
100408 |
501.1 |
507.5 |
501.1 |
507.5 |
-0.4 |
18 |
6,320 |
+0 |
| Aug11 |
100408 |
1165.9 |
1165.9 |
1165.9 |
1165.9 |
-0.5 |
25 |
2,799 |
+25 |
| Oct11 |
100408 |
1170.1 |
1170.1 |
1169.4 |
1169.4 |
-0.6 |
639 |
6,608 |
+408 |
| Dec11 |
100408 |
1173.1 |
1173.1 |
1173.1 |
1173.1 |
-0.7 |
238 |
14,042 |
+132 |
| Feb12 |
100408 |
1177.7 |
1177.7 |
1177.7 |
1177.7 |
-0.9 |
|
|
|
| Total Volume and Open Interest |
136,574 |
497,388 |
+16,336 |
| Silver(CMX) |
| May10 |
100408 |
1818.0 |
1821.5 |
1792.5 |
1812.7 |
-7.2 |
28,989 |
61,922 |
-494 |
| Jul10 |
100408 |
1815.0 |
1816.5 |
1796.0 |
1815.6 |
-7.0 |
4,414 |
23,712 |
+848 |
| Sep10 |
100408 |
1816.5 |
1819.0 |
1800.0 |
1818.1 |
-6.9 |
410 |
4,561 |
+202 |
| Dec10 |
100408 |
1820.0 |
1823.5 |
1803.0 |
1821.5 |
-7.0 |
961 |
11,903 |
+444 |
| Mar11 |
100408 |
1824.9 |
1824.9 |
1824.9 |
1824.9 |
-7.1 |
9 |
3,052 |
+3 |
| May11 |
100408 |
1827.3 |
1827.3 |
1827.3 |
1827.3 |
-7.2 |
6 |
1,828 |
-6 |
| Jul11 |
100408 |
1829.0 |
1830.0 |
1829.0 |
1830.0 |
-7.3 |
8 |
3,003 |
-2 |
| Total Volume and Open Interest |
35,468 |
118,712 |
+1,321 |
| Platinum(NYMEX) |
| Apr10 |
100408 |
1709.0 |
1712.4 |
1695.2 |
1711.1 |
-6.1 |
37 |
323 |
+3 |
| Jul10 |
100408 |
1707.6 |
1722.6 |
1699.1 |
1717.1 |
-6.1 |
4,769 |
36,696 |
+235 |
| Oct10 |
100408 |
1711.0 |
1721.4 |
1711.0 |
1720.6 |
-6.1 |
81 |
532 |
+51 |
| Jan11 |
100408 |
1711.0 |
1722.1 |
1711.0 |
1722.1 |
-6.1 |
4 |
212 |
+1 |
| Total Volume and Open Interest |
4,891 |
37,763 |
+290 |
| Palladium(NYMEX) |
| Jun10 |
100408 |
509.50 |
509.50 |
498.40 |
503.50 |
-8.85 |
2,051 |
23,212 |
+258 |
| Sep10 |
100408 |
501.90 |
507.00 |
499.00 |
503.90 |
-9.10 |
13 |
794 |
+8 |
| Dec10 |
100408 |
504.85 |
507.35 |
504.85 |
505.60 |
-9.10 |
3 |
46 |
+1 |
| Total Volume and Open Interest |
2,067 |
24,075 |
+267 |
| Copper(CMX) |
| May10 |
100408 |
358.50 |
359.00 |
353.50 |
358.65 |
-1.10 |
24,737 |
85,956 |
-3,462 |
| Jul10 |
100408 |
359.90 |
360.75 |
355.95 |
360.65 |
-1.05 |
7,971 |
39,942 |
+4,272 |
| Sep10 |
100408 |
361.70 |
362.00 |
356.85 |
361.90 |
-0.90 |
726 |
10,058 |
+162 |
| Dec10 |
100408 |
360.25 |
362.50 |
360.20 |
362.50 |
-0.75 |
904 |
8,146 |
+104 |
| Mar11 |
100408 |
360.25 |
362.50 |
360.25 |
362.50 |
-0.60 |
508 |
1,877 |
+426 |
| Total Volume and Open Interest |
35,288 |
151,388 |
+1,591 |
| DJIA Index(CBOT) |
| Jun10 |
100408 |
10842 |
10900 |
10795 |
10884 |
+35 |
259 |
6,926 |
-67 |
| Sep10 |
100408 |
10740 |
10820 |
10740 |
10820 |
+35 |
1 |
12 |
+1 |
| Dec10 |
100408 |
10765 |
10765 |
10730 |
10765 |
+35 |
0 |
1 |
+0 |
| Mar11 |
100408 |
10710 |
10710 |
10675 |
10710 |
+35 |
|
|
|
| Total Volume and Open Interest |
260 |
6,939 |
-66 |
| S & P 500(CME) |
| Jun10 |
100408 |
1178.80 |
1185.00 |
1171.30 |
1183.70 |
+4.70 |
11,862 |
310,895 |
-183 |
| Sep10 |
100408 |
1178.80 |
1180.00 |
1167.10 |
1178.80 |
+4.70 |
70 |
2,859 |
-208 |
| Dec10 |
100408 |
1174.10 |
1175.40 |
1162.40 |
1174.10 |
+4.70 |
408 |
3,163 |
-102 |
| Mar11 |
100408 |
1170.00 |
1171.30 |
1158.30 |
1170.00 |
+4.70 |
394 |
378 |
+366 |
| Total Volume and Open Interest |
12,774 |
317,320 |
-112 |
| S & P 500 E-Mini(Globex) |
| Jun10 |
100408 |
1178.50 |
1185.00 |
1171.00 |
1183.75 |
+4.75 |
1,395,387 |
2,398,237 |
+424 |
| Sep10 |
100408 |
1173.75 |
1179.75 |
1166.50 |
1178.75 |
+4.75 |
2,147 |
8,325 |
+1,338 |
| Total Volume and Open Interest |
1,397,549 |
2,408,236 |
+1,761 |
| NASDAQ 100(CME) |
| Jun10 |
100408 |
1974.80 |
1982.50 |
1958.00 |
1980.00 |
+5.00 |
438 |
16,163 |
+126 |
| Sep10 |
100408 |
1977.50 |
1977.50 |
1976.50 |
1977.50 |
+5.00 |
0 |
10 |
+0 |
| Dec10 |
100408 |
1975.00 |
1975.00 |
1974.00 |
1975.00 |
+5.00 |
|
|
|
| Total Volume and Open Interest |
438 |
16,173 |
+126 |
| NASDAQ 100 E-Mini(Globex) |
| Jun10 |
100408 |
1974.00 |
1982.50 |
1959.30 |
1980.00 |
+5.00 |
190,613 |
300,439 |
-3,942 |
| Sep10 |
100408 |
1970.50 |
1979.80 |
1960.50 |
1977.50 |
+5.00 |
21 |
227 |
+2 |
| Total Volume and Open Interest |
190,634 |
300,667 |
-3,940 |
| S & P Midcap 400(CME) |
| Jun10 |
100408 |
802.50 |
806.50 |
798.50 |
805.00 |
-2.10 |
49 |
1,550 |
+39 |
| Sep10 |
100408 |
803.00 |
803.10 |
803.00 |
803.00 |
-2.10 |
|
|
|
| Dec10 |
100408 |
801.00 |
801.10 |
801.00 |
801.00 |
-2.10 |
|
|
|
| Total Volume and Open Interest |
49 |
1,550 |
+39 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun10 |
100408 |
11165 |
11285 |
11140 |
11260 |
-30 |
7,604 |
47,175 |
+920 |
| Sep10 |
100408 |
11315 |
11345 |
11315 |
11315 |
-30 |
|
|
|
| Total Volume and Open Interest |
7,604 |
47,175 |
+920 |
| Nikkei 225(SGX) |
| Jun10 |
100408 |
11275 |
11290 |
11160 |
11170 |
-110 |
110,259 |
184,127 |
+4,428 |
| Sep10 |
100408 |
11175 |
11175 |
11175 |
11175 |
-110 |
7 |
142 |
-2 |
| Dec10 |
100408 |
11135 |
11135 |
11135 |
11135 |
-110 |
0 |
908 |
-10 |
| Total Volume and Open Interest |
115,468 |
201,418 |
+5,082 |
| CAC 40(EURONEXT) |
| Apr10 |
100408 |
4014.5 |
4016.0 |
3951.5 |
3978.0 |
-52.0 |
96,575 |
407,444 |
-4,016 |
| May10 |
100408 |
3941.0 |
3941.0 |
3880.0 |
3904.0 |
-52.5 |
40 |
115 |
+27 |
| Jun10 |
100408 |
3909.0 |
3909.0 |
3850.0 |
3874.0 |
-52.5 |
631 |
48,244 |
+38 |
| Total Volume and Open Interest |
97,271 |
457,200 |
-3,941 |
| Hang Seng Index(HKFE) |
| Apr10 |
100408 |
21808 |
21964 |
21799 |
21888 |
+2 |
53,682 |
70,162 |
-140 |
| May10 |
100408 |
21597 |
21732 |
21585 |
21679 |
-6 |
1,523 |
2,532 |
+482 |
| Jun10 |
100408 |
21542 |
21681 |
21535 |
21620 |
-10 |
368 |
4,220 |
-16 |
| Total Volume and Open Interest |
55,655 |
77,774 |
+511 |
| DAX(EUREX) |
| Jun10 |
100408 |
6210.0 |
6223.0 |
6143.0 |
6181.0 |
-52.5 |
95,659 |
150,536 |
-1,020 |
| Sep10 |
100408 |
6210.0 |
6224.0 |
6153.5 |
6186.0 |
-52.5 |
363 |
7,192 |
+122 |
| Dec10 |
100408 |
6218.0 |
6219.5 |
6160.0 |
6195.0 |
-53.0 |
117 |
422 |
+75 |
| Total Volume and Open Interest |
96,139 |
158,150 |
-823 |
| FT-SE 100(EURONEXT) |
| Jun10 |
100408 |
5694.50 |
5702.50 |
5637.50 |
5662.00 |
-60.50 |
97,155 |
686,291 |
-3,869 |
| Sep10 |
100408 |
5649.00 |
5649.00 |
5605.00 |
5620.00 |
-61.00 |
4 |
540 |
+0 |
| Dec10 |
100408 |
5599.50 |
5599.50 |
5594.00 |
5594.00 |
-61.00 |
0 |
2,091 |
+0 |
| Total Volume and Open Interest |
97,159 |
688,922 |
-3,869 |
| SPI 200(SFE) |
| Jun10 |
100408 |
4973.0 |
4984.0 |
4941.0 |
4942.0 |
-38.0 |
21,323 |
192,186 |
-225 |
| Sep10 |
100408 |
4931.0 |
4931.0 |
4931.0 |
4931.0 |
-38.0 |
91 |
2,121 |
+87 |
| Dec10 |
100408 |
4952.0 |
4952.0 |
4952.0 |
4952.0 |
-38.0 |
232 |
1,804 |
+55 |
| Total Volume and Open Interest |
21,646 |
196,659 |
-83 |
| GSCI(CME) |
| Apr10 |
100408 |
538.40 |
542.40 |
537.20 |
540.00 |
-4.00 |
8,228 |
12,615 |
-7,325 |
| May10 |
100408 |
544.85 |
548.65 |
542.50 |
544.85 |
-3.75 |
7,708 |
8,196 |
+7,704 |
| Jun10 |
100408 |
548.00 |
552.05 |
545.50 |
548.00 |
-4.00 |
|
|
|
| Total Volume and Open Interest |
15,936 |
20,811 |
+379 |
| Reuters CCI(ICE) |
| Jun10 |
100408 |
276.10 |
276.10 |
276.10 |
276.10 |
-2.10 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+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. |
|
|