|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu April 15, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May10 |
100415 |
968.50 |
985.50 |
964.25 |
984.00 |
+15.00 |
123,181 |
102,629 |
-14,850 |
Jul10 |
100415 |
976.50 |
994.50 |
972.25 |
993.00 |
+16.00 |
107,865 |
178,259 |
+14,016 |
Aug10 |
100415 |
971.25 |
989.50 |
967.50 |
988.75 |
+17.00 |
3,149 |
9,280 |
+165 |
Sep10 |
100415 |
953.25 |
971.00 |
949.25 |
969.50 |
+15.50 |
2,759 |
10,710 |
+413 |
Nov10 |
100415 |
945.00 |
962.50 |
941.50 |
961.00 |
+14.75 |
30,820 |
141,407 |
+3,457 |
Jan11 |
100415 |
953.75 |
970.00 |
949.50 |
968.50 |
+14.50 |
2,183 |
9,379 |
+690 |
Mar11 |
100415 |
958.50 |
975.00 |
956.00 |
974.50 |
+14.00 |
285 |
4,090 |
-31 |
Total Volume and Open Interest |
271,442 |
470,142 |
+4,331 |
Soybean Meal(CBOT) |
May10 |
100415 |
274.30 |
282.00 |
273.30 |
281.90 |
+7.60 |
28,757 |
52,888 |
-4,436 |
Jul10 |
100415 |
273.90 |
282.50 |
272.90 |
281.70 |
+7.80 |
26,873 |
57,161 |
+7,150 |
Aug10 |
100415 |
270.40 |
278.50 |
270.10 |
278.30 |
+7.80 |
2,823 |
14,101 |
+586 |
Sep10 |
100415 |
265.00 |
274.00 |
264.50 |
272.50 |
+7.60 |
2,713 |
10,327 |
+192 |
Oct10 |
100415 |
256.70 |
264.50 |
255.90 |
264.00 |
+7.10 |
815 |
7,853 |
+2 |
Dec10 |
100415 |
255.40 |
263.00 |
254.20 |
262.80 |
+7.40 |
7,075 |
39,802 |
+1,008 |
Jan11 |
100415 |
255.30 |
266.00 |
255.30 |
263.60 |
+7.30 |
38 |
4,112 |
+4 |
Mar11 |
100415 |
260.00 |
266.50 |
260.00 |
265.60 |
+6.90 |
147 |
2,803 |
-59 |
Total Volume and Open Interest |
69,477 |
192,951 |
+4,488 |
Soybean Oil(CBOT) |
May10 |
100415 |
39.90 |
40.10 |
39.48 |
40.07 |
+0.21 |
62,294 |
81,005 |
-12,270 |
Jul10 |
100415 |
40.35 |
40.53 |
39.93 |
40.53 |
+0.22 |
57,631 |
121,880 |
+5,982 |
Aug10 |
100415 |
40.57 |
40.74 |
40.14 |
40.74 |
+0.21 |
4,098 |
18,739 |
+1,056 |
Sep10 |
100415 |
40.72 |
40.90 |
40.33 |
40.90 |
+0.21 |
2,951 |
9,367 |
-113 |
Oct10 |
100415 |
40.77 |
41.05 |
40.47 |
41.05 |
+0.22 |
591 |
7,208 |
+12 |
Dec10 |
100415 |
41.16 |
41.43 |
40.82 |
41.43 |
+0.24 |
9,683 |
47,155 |
+1,597 |
Jan11 |
100415 |
41.13 |
41.68 |
41.12 |
41.68 |
+0.24 |
6 |
2,510 |
+1 |
Mar11 |
100415 |
41.48 |
41.91 |
41.34 |
41.91 |
+0.24 |
38 |
1,147 |
-20 |
Total Volume and Open Interest |
137,553 |
291,431 |
-3,606 |
Canola(WCE) |
May10 |
100415 |
379.0 |
381.8 |
377.8 |
381.2 |
+1.4 |
5,578 |
54,028 |
-2,105 |
Jul10 |
100415 |
384.8 |
388.3 |
384.2 |
388.0 |
+1.9 |
5,034 |
53,137 |
+1,391 |
Nov10 |
100415 |
387.0 |
392.5 |
386.2 |
392.0 |
+2.8 |
1,408 |
25,851 |
+591 |
Jan11 |
100415 |
389.9 |
394.9 |
389.3 |
394.7 |
+2.9 |
346 |
1,354 |
+66 |
Mar11 |
100415 |
392.5 |
396.3 |
390.6 |
396.3 |
+3.5 |
171 |
491 |
+28 |
Total Volume and Open Interest |
12,537 |
135,350 |
-29 |
Corn(CBOT) |
May10 |
100415 |
357.50 |
363.75 |
356.00 |
363.25 |
+5.25 |
183,842 |
249,782 |
-33,933 |
Jul10 |
100415 |
367.75 |
374.00 |
366.50 |
373.75 |
+5.25 |
143,749 |
413,986 |
+31,218 |
Sep10 |
100415 |
378.50 |
384.25 |
376.75 |
384.25 |
+5.50 |
33,836 |
122,988 |
+7,327 |
Dec10 |
100415 |
388.50 |
394.75 |
387.25 |
394.25 |
+5.00 |
47,320 |
289,862 |
+4,250 |
Mar11 |
100415 |
400.25 |
406.50 |
399.50 |
406.25 |
+4.75 |
1,342 |
39,409 |
+235 |
May11 |
100415 |
409.75 |
414.25 |
408.00 |
414.25 |
+4.50 |
132 |
7,136 |
-15 |
Total Volume and Open Interest |
412,143 |
1,179,914 |
+9,879 |
Wheat(CBOT) |
May10 |
100415 |
474.25 |
482.50 |
472.50 |
480.25 |
+5.50 |
64,576 |
85,898 |
-15,797 |
Jul10 |
100415 |
486.50 |
495.00 |
485.00 |
492.75 |
+5.50 |
53,351 |
213,116 |
+11,657 |
Sep10 |
100415 |
503.00 |
511.25 |
501.75 |
509.75 |
+5.50 |
8,059 |
64,314 |
+2,223 |
Dec10 |
100415 |
531.00 |
538.25 |
529.00 |
536.25 |
+4.00 |
5,198 |
65,829 |
+311 |
Mar11 |
100415 |
559.75 |
564.25 |
556.75 |
563.00 |
+2.75 |
1,140 |
14,360 |
+186 |
Total Volume and Open Interest |
133,997 |
465,580 |
-574 |
Wheat(KCBT) |
May10 |
100415 |
490.25 |
499.00 |
489.00 |
496.50 |
+6.00 |
8,507 |
28,474 |
-2,162 |
Jul10 |
100415 |
500.75 |
509.00 |
500.00 |
507.50 |
+6.00 |
6,845 |
58,149 |
+1,975 |
Sep10 |
100415 |
513.00 |
520.25 |
513.00 |
518.75 |
+5.50 |
829 |
10,230 |
-178 |
Dec10 |
100415 |
531.00 |
538.25 |
529.25 |
536.25 |
+5.50 |
892 |
43,099 |
+112 |
Mar11 |
100415 |
547.75 |
554.50 |
546.75 |
553.75 |
+5.50 |
232 |
8,426 |
+60 |
Total Volume and Open Interest |
17,988 |
154,546 |
+250 |
Wheat(MGE) |
May10 |
100415 |
506.25 |
514.00 |
505.00 |
512.00 |
+5.50 |
2,764 |
9,302 |
-920 |
Jul10 |
100415 |
517.25 |
525.25 |
517.00 |
523.25 |
+4.75 |
1,556 |
14,970 |
+632 |
Sep10 |
100415 |
529.25 |
536.75 |
529.25 |
535.00 |
+5.50 |
185 |
6,531 |
+29 |
Dec10 |
100415 |
547.25 |
554.75 |
547.25 |
553.00 |
+5.00 |
306 |
7,305 |
+86 |
Mar11 |
100415 |
564.00 |
571.00 |
564.00 |
569.25 |
+5.25 |
14 |
1,120 |
+11 |
Total Volume and Open Interest |
4,920 |
40,849 |
-80 |
Oats(CBOT) |
May10 |
100415 |
216.25 |
217.75 |
215.00 |
217.50 |
+1.75 |
428 |
5,920 |
-90 |
Jul10 |
100415 |
221.75 |
222.00 |
219.00 |
222.00 |
+1.75 |
318 |
9,476 |
+181 |
Sep10 |
100415 |
228.25 |
230.00 |
227.00 |
230.00 |
+1.75 |
1 |
1,160 |
-1 |
Dec10 |
100415 |
241.00 |
242.00 |
239.25 |
242.00 |
+1.75 |
20 |
1,992 |
+8 |
Total Volume and Open Interest |
767 |
18,550 |
+98 |
Rough Rice(CBOT) |
May10 |
100415 |
12.95 |
12.99 |
12.80 |
12.91 |
-0.05 |
1,460 |
7,437 |
-1,081 |
Jul10 |
100415 |
13.20 |
13.28 |
13.09 |
13.20 |
-0.03 |
1,115 |
5,224 |
+313 |
Sep10 |
100415 |
12.68 |
12.83 |
12.68 |
12.80 |
+0.06 |
87 |
2,372 |
+35 |
Nov10 |
100415 |
12.78 |
12.94 |
12.78 |
12.91 |
+0.06 |
127 |
1,381 |
+65 |
Total Volume and Open Interest |
2,851 |
17,102 |
-634 |
Live Cattle(CME) |
Apr10 |
100415 |
97.100 |
98.050 |
96.950 |
98.000 |
+0.865 |
6,260 |
20,701 |
-2,160 |
Jun10 |
100415 |
93.000 |
94.450 |
93.000 |
94.300 |
+1.350 |
18,156 |
161,659 |
-888 |
Aug10 |
100415 |
91.750 |
92.700 |
91.750 |
92.680 |
+1.130 |
9,793 |
80,954 |
-460 |
Oct10 |
100415 |
94.450 |
95.500 |
94.450 |
95.480 |
+0.945 |
3,430 |
47,092 |
+908 |
Dec10 |
100415 |
95.850 |
96.850 |
95.850 |
96.850 |
+1.000 |
1,156 |
27,219 |
+531 |
Feb11 |
100415 |
97.000 |
98.000 |
96.850 |
97.930 |
+0.830 |
510 |
12,958 |
+197 |
Total Volume and Open Interest |
39,738 |
356,346 |
-1,605 |
Feeder Cattle(CME) |
Apr10 |
100415 |
112.180 |
112.885 |
111.680 |
112.250 |
+0.400 |
602 |
2,516 |
-269 |
May10 |
100415 |
112.285 |
113.200 |
111.980 |
112.800 |
+0.600 |
3,370 |
16,430 |
-1,055 |
Aug10 |
100415 |
114.200 |
115.480 |
114.000 |
115.135 |
+1.000 |
2,935 |
18,005 |
+1,101 |
Sep10 |
100415 |
113.535 |
114.750 |
113.480 |
114.600 |
+1.100 |
245 |
3,730 |
+41 |
Oct10 |
100415 |
112.750 |
113.930 |
112.750 |
113.700 |
+0.800 |
117 |
1,551 |
+61 |
Nov10 |
100415 |
112.850 |
113.650 |
112.500 |
113.450 |
+0.470 |
92 |
684 |
+60 |
Jan11 |
100415 |
111.000 |
111.250 |
111.000 |
111.250 |
+0.350 |
28 |
171 |
+16 |
Total Volume and Open Interest |
7,389 |
43,097 |
-45 |
Lean Hogs(CME) |
May10 |
100415 |
85.230 |
86.750 |
84.850 |
86.050 |
+1.415 |
898 |
6,974 |
+63 |
Jun10 |
100415 |
85.330 |
86.800 |
85.050 |
86.080 |
+1.130 |
15,749 |
85,675 |
+3,538 |
Jul10 |
100415 |
85.100 |
86.830 |
84.830 |
86.150 |
+1.420 |
4,340 |
30,598 |
-404 |
Aug10 |
100415 |
85.000 |
86.500 |
84.730 |
85.930 |
+1.180 |
4,488 |
39,287 |
+996 |
Oct10 |
100415 |
75.725 |
76.885 |
75.600 |
76.450 |
+0.850 |
2,876 |
26,518 |
+1,557 |
Dec10 |
100415 |
73.100 |
73.900 |
72.850 |
73.500 |
+0.700 |
2,255 |
15,438 |
+1,559 |
Feb11 |
100415 |
73.500 |
74.100 |
73.430 |
74.000 |
+0.400 |
627 |
4,351 |
+334 |
Apr11 |
100415 |
74.930 |
75.285 |
74.700 |
75.100 |
+0.250 |
490 |
1,574 |
+302 |
Total Volume and Open Interest |
36,059 |
221,810 |
+7,166 |
Pork Bellies(CME) |
May10 |
100415 |
95.035 |
96.200 |
94.800 |
95.550 |
+1.500 |
8 |
178 |
-7 |
Jul10 |
100415 |
94.900 |
97.000 |
94.900 |
97.000 |
+3.000 |
6 |
90 |
+2 |
Aug10 |
100415 |
90.500 |
92.450 |
90.500 |
90.500 |
unch |
0 |
22 |
+0 |
Feb11 |
100415 |
93.000 |
93.000 |
93.000 |
93.000 |
unch |
0 |
1 |
+0 |
Mar11 |
100415 |
93.500 |
93.500 |
93.500 |
93.500 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
14 |
292 |
-5 |
Class III Milk(CME) |
Apr10 |
100415 |
12.85 |
12.86 |
12.84 |
12.85 |
+0.01 |
54 |
4,464 |
+7 |
May10 |
100415 |
13.10 |
13.15 |
13.05 |
13.12 |
+0.04 |
558 |
4,684 |
-7 |
Jun10 |
100415 |
13.32 |
13.45 |
13.30 |
13.38 |
+0.08 |
577 |
4,242 |
+57 |
Jul10 |
100415 |
13.96 |
14.14 |
13.91 |
14.11 |
+0.20 |
304 |
3,025 |
+105 |
Aug10 |
100415 |
14.62 |
14.74 |
14.53 |
14.67 |
+0.14 |
158 |
2,852 |
+65 |
Total Volume and Open Interest |
1,896 |
29,534 |
+349 |
Cocoa(ICE) |
May10 |
100415 |
2891 |
2900 |
2836 |
2876 |
-14 |
5,886 |
7,090 |
-6,636 |
Jul10 |
100415 |
2898 |
2905 |
2842 |
2890 |
-8 |
9,339 |
59,388 |
+1,804 |
Sep10 |
100415 |
2925 |
2929 |
2870 |
2914 |
-4 |
1,197 |
20,817 |
-127 |
Dec10 |
100415 |
2916 |
2950 |
2886 |
2941 |
+15 |
763 |
13,085 |
+247 |
Mar11 |
100415 |
2918 |
2981 |
2918 |
2973 |
+28 |
90 |
12,478 |
+17 |
May11 |
100415 |
2996 |
2996 |
2980 |
2985 |
+32 |
0 |
5,527 |
+0 |
Jul11 |
100415 |
2986 |
2986 |
2986 |
2986 |
+22 |
0 |
2,806 |
+0 |
Total Volume and Open Interest |
17,281 |
123,908 |
-4,612 |
Coffee "C"(ICE) |
May10 |
100415 |
131.80 |
132.30 |
130.05 |
131.75 |
-0.10 |
11,100 |
33,787 |
-3,233 |
Jul10 |
100415 |
133.25 |
133.95 |
131.65 |
133.40 |
-0.10 |
11,331 |
54,349 |
+3,727 |
Sep10 |
100415 |
135.00 |
135.35 |
133.30 |
135.00 |
-0.10 |
2,109 |
20,370 |
+798 |
Dec10 |
100415 |
137.00 |
137.10 |
135.20 |
136.90 |
-0.05 |
617 |
12,130 |
-328 |
Mar11 |
100415 |
137.05 |
138.75 |
137.05 |
138.70 |
unch |
202 |
7,519 |
-9 |
May11 |
100415 |
140.05 |
140.10 |
140.05 |
140.05 |
+0.05 |
129 |
3,452 |
+78 |
Total Volume and Open Interest |
25,539 |
132,943 |
+1,064 |
Orange Juice(ICE) |
May10 |
100415 |
130.75 |
131.60 |
130.45 |
131.00 |
+0.10 |
1,862 |
13,956 |
-338 |
Jul10 |
100415 |
133.40 |
134.00 |
132.90 |
133.45 |
+0.25 |
1,316 |
14,530 |
+934 |
Sep10 |
100415 |
134.95 |
135.25 |
134.60 |
134.70 |
-0.35 |
57 |
2,579 |
+28 |
Nov10 |
100415 |
136.20 |
136.50 |
136.05 |
136.05 |
-0.35 |
62 |
935 |
+50 |
Jan11 |
100415 |
137.75 |
138.00 |
137.75 |
137.75 |
-0.30 |
10 |
726 |
+9 |
Mar11 |
100415 |
139.00 |
139.00 |
139.00 |
139.00 |
-0.90 |
0 |
92 |
+0 |
Total Volume and Open Interest |
3,310 |
33,032 |
+686 |
Sugar #11(ICE) |
May10 |
100415 |
17.60 |
17.69 |
16.48 |
16.85 |
-0.68 |
51,041 |
152,611 |
-15,349 |
Jul10 |
100415 |
17.69 |
17.84 |
16.70 |
17.08 |
-0.60 |
46,594 |
232,582 |
+6,774 |
Oct10 |
100415 |
17.93 |
18.10 |
17.18 |
17.60 |
-0.42 |
17,043 |
140,027 |
+3,275 |
Mar11 |
100415 |
18.42 |
18.42 |
17.70 |
18.10 |
-0.32 |
8,305 |
68,145 |
+476 |
May11 |
100415 |
18.00 |
18.09 |
17.48 |
17.85 |
-0.17 |
2,717 |
19,936 |
+270 |
Total Volume and Open Interest |
130,037 |
686,987 |
-3,872 |
London Cocoa(LCE) |
May10 |
100401 |
2251 |
2273 |
2242 |
2251 |
-4 |
5,705 |
54,695 |
-29 |
Jul10 |
100415 |
2136 |
2148 |
2125 |
2145 |
+10 |
6,254 |
40,212 |
+250 |
Sep10 |
100415 |
2102 |
2120 |
2099 |
2116 |
+9 |
2,458 |
23,138 |
+385 |
Dec10 |
100415 |
2083 |
2093 |
2073 |
2091 |
+11 |
955 |
17,228 |
+113 |
Mar11 |
100415 |
2045 |
2058 |
2045 |
2058 |
+3 |
657 |
17,192 |
+403 |
May11 |
100415 |
2050 |
2050 |
2040 |
2050 |
unch |
97 |
3,856 |
+42 |
Jul11 |
100415 |
2050 |
2050 |
2050 |
2050 |
unch |
19 |
668 |
+0 |
Total Volume and Open Interest |
8,433 |
154,723 |
-394 |
London Sugar(LCE) |
Aug10 |
100415 |
506.30 |
508.50 |
495.40 |
496.60 |
-6.80 |
5,699 |
32,287 |
+1,723 |
Oct10 |
100415 |
488.50 |
489.90 |
477.70 |
479.20 |
-6.90 |
1,191 |
9,745 |
+444 |
Dec10 |
100415 |
486.80 |
486.90 |
475.70 |
476.50 |
-8.10 |
51 |
2,745 |
-8 |
Mar11 |
100415 |
490.00 |
491.90 |
482.40 |
483.50 |
-7.50 |
79 |
2,077 |
+50 |
May11 |
100415 |
486.70 |
488.20 |
479.50 |
480.60 |
-7.70 |
78 |
1,322 |
+66 |
Total Volume and Open Interest |
14,571 |
54,442 |
-1,534 |
Cotton(ICE) |
May10 |
100415 |
79.38 |
80.99 |
79.07 |
80.50 |
+1.00 |
18,130 |
48,639 |
-8,847 |
Jul10 |
100415 |
80.78 |
82.35 |
80.77 |
82.12 |
+1.03 |
16,917 |
86,905 |
+8,183 |
Oct10 |
100415 |
77.42 |
77.42 |
77.42 |
77.42 |
+0.16 |
65 |
418 |
+46 |
Dec10 |
100415 |
75.75 |
76.20 |
75.50 |
75.89 |
+0.19 |
7,305 |
45,597 |
+1,259 |
Mar11 |
100415 |
76.75 |
77.18 |
76.74 |
76.86 |
+0.08 |
180 |
4,892 |
+2 |
May11 |
100415 |
77.00 |
77.00 |
77.00 |
77.00 |
+0.17 |
0 |
143 |
+0 |
Total Volume and Open Interest |
42,695 |
190,025 |
+694 |
Lumber(CME) |
May10 |
100415 |
303.6 |
307.8 |
302.5 |
305.0 |
+5.5 |
782 |
3,951 |
-381 |
Jul10 |
100415 |
312.0 |
318.1 |
311.0 |
315.6 |
+6.6 |
358 |
4,236 |
+30 |
Sep10 |
100415 |
314.4 |
319.8 |
314.0 |
317.7 |
+4.7 |
434 |
1,439 |
+204 |
Nov10 |
100415 |
289.8 |
293.8 |
289.8 |
292.0 |
+3.5 |
32 |
343 |
+18 |
Total Volume and Open Interest |
1,611 |
9,975 |
-124 |
Crude Oil(NYM) |
May10 |
100415 |
85.91 |
86.27 |
85.27 |
85.51 |
-0.33 |
552,298 |
156,631 |
-39,561 |
Jun10 |
100415 |
86.74 |
87.26 |
86.20 |
86.75 |
+0.02 |
389,136 |
312,797 |
+39,573 |
Jul10 |
100415 |
87.90 |
88.42 |
87.34 |
88.07 |
+0.36 |
176,618 |
162,244 |
+5,607 |
Aug10 |
100415 |
88.56 |
89.12 |
88.13 |
88.90 |
+0.57 |
72,585 |
59,621 |
+4,492 |
Sep10 |
100415 |
89.00 |
89.58 |
88.71 |
89.46 |
+0.68 |
49,627 |
65,980 |
+2,392 |
Oct10 |
100415 |
89.24 |
90.00 |
89.19 |
89.86 |
+0.73 |
25,363 |
34,316 |
+1,261 |
Nov10 |
100415 |
89.57 |
90.25 |
89.41 |
90.18 |
+0.75 |
20,168 |
24,822 |
+650 |
Dec10 |
100415 |
89.80 |
90.61 |
89.61 |
90.47 |
+0.76 |
87,522 |
183,443 |
-7,702 |
Jan11 |
100415 |
90.06 |
90.69 |
90.06 |
90.69 |
+0.77 |
5,416 |
29,984 |
-998 |
Feb11 |
100415 |
90.34 |
90.95 |
90.34 |
90.92 |
+0.78 |
2,987 |
13,406 |
+48 |
Mar11 |
100415 |
90.56 |
91.15 |
90.55 |
91.15 |
+0.80 |
2,066 |
16,878 |
+221 |
Apr11 |
100415 |
91.35 |
91.35 |
91.35 |
91.35 |
+0.80 |
1,374 |
14,202 |
-222 |
May11 |
100415 |
91.51 |
91.51 |
91.51 |
91.51 |
+0.80 |
1,128 |
5,359 |
-243 |
Jun11 |
100415 |
90.90 |
91.63 |
90.90 |
91.63 |
+0.81 |
7,439 |
36,868 |
-628 |
Jul11 |
100415 |
91.72 |
91.72 |
91.72 |
91.72 |
+0.82 |
365 |
4,523 |
-23 |
Aug11 |
100415 |
91.78 |
91.78 |
91.78 |
91.78 |
+0.82 |
396 |
3,720 |
+5 |
Total Volume and Open Interest |
1,423,536 |
1,392,323 |
+6,175 |
e-miNY Crude Oil(NYM) |
Apr10 |
100319 |
82.200 |
82.200 |
79.850 |
80.675 |
-1.525 |
6,323 |
2,952 |
-500 |
May10 |
100415 |
85.875 |
86.250 |
85.200 |
85.500 |
-0.350 |
14,793 |
5,867 |
-30 |
Jun10 |
100415 |
86.975 |
87.275 |
86.225 |
86.750 |
+0.025 |
1,984 |
2,151 |
+289 |
Jul10 |
100415 |
87.825 |
88.425 |
87.450 |
88.075 |
+0.375 |
109 |
255 |
+13 |
Aug10 |
100415 |
88.825 |
88.900 |
88.825 |
88.900 |
+0.575 |
28 |
80 |
+16 |
Sep10 |
100415 |
89.450 |
89.450 |
89.450 |
89.450 |
+0.675 |
1 |
13 |
-1 |
Oct10 |
100415 |
89.850 |
89.850 |
89.850 |
89.850 |
+0.725 |
0 |
12 |
+0 |
Nov10 |
100415 |
90.175 |
90.175 |
90.175 |
90.175 |
+0.750 |
0 |
1 |
+0 |
Dec10 |
100415 |
90.350 |
90.475 |
90.350 |
90.475 |
+0.775 |
0 |
61 |
+0 |
Jan11 |
100415 |
90.700 |
90.700 |
90.700 |
90.700 |
+0.775 |
|
|
|
Total Volume and Open Interest |
16,915 |
8,485 |
+287 |
Heating Oil(NYM) |
May10 |
100415 |
224.65 |
226.20 |
223.33 |
225.23 |
+1.02 |
57,814 |
71,978 |
-9,309 |
Jun10 |
100415 |
226.63 |
228.25 |
225.30 |
227.39 |
+1.23 |
37,642 |
62,950 |
+563 |
Jul10 |
100415 |
228.50 |
230.45 |
227.70 |
229.64 |
+1.40 |
16,754 |
31,145 |
-1,801 |
Aug10 |
100415 |
229.74 |
232.45 |
229.74 |
231.84 |
+1.47 |
5,047 |
17,045 |
-21 |
Sep10 |
100415 |
232.51 |
234.75 |
232.50 |
234.09 |
+1.50 |
6,285 |
15,087 |
-133 |
Oct10 |
100415 |
235.97 |
237.09 |
235.53 |
236.69 |
+1.67 |
1,470 |
13,515 |
+151 |
Nov10 |
100415 |
239.50 |
239.50 |
239.26 |
239.29 |
+1.81 |
1,279 |
10,499 |
+496 |
Dec10 |
100415 |
239.93 |
242.23 |
239.80 |
241.89 |
+1.97 |
7,965 |
30,517 |
-1,099 |
Jan11 |
100415 |
244.45 |
244.45 |
243.37 |
244.39 |
+2.07 |
1,985 |
13,257 |
-141 |
Feb11 |
100415 |
245.15 |
245.84 |
244.87 |
245.84 |
+2.12 |
789 |
4,740 |
+117 |
Mar11 |
100415 |
245.47 |
246.19 |
245.47 |
246.19 |
+2.12 |
227 |
6,458 |
-82 |
Apr11 |
100415 |
244.51 |
245.14 |
244.51 |
245.14 |
+2.22 |
107 |
2,245 |
-41 |
Total Volume and Open Interest |
139,454 |
298,513 |
-10,768 |
Gasoline(NYMEX) |
May10 |
100415 |
233.27 |
234.15 |
231.11 |
232.62 |
-0.65 |
66,055 |
86,860 |
-9,234 |
Jun10 |
100415 |
234.70 |
235.29 |
232.45 |
233.93 |
-0.26 |
48,426 |
86,922 |
+7,443 |
Jul10 |
100415 |
235.14 |
236.00 |
233.38 |
234.90 |
+0.18 |
23,387 |
46,480 |
+1,896 |
Aug10 |
100415 |
235.05 |
236.33 |
233.93 |
235.49 |
+0.50 |
6,412 |
21,621 |
+1,139 |
Sep10 |
100415 |
234.47 |
235.87 |
233.48 |
235.05 |
+0.68 |
7,135 |
27,349 |
+61 |
Oct10 |
100415 |
225.85 |
225.90 |
223.69 |
225.27 |
+0.86 |
2,204 |
12,327 |
+454 |
Nov10 |
100415 |
224.53 |
224.53 |
224.53 |
224.53 |
+1.04 |
1,219 |
14,203 |
-206 |
Dec10 |
100415 |
223.61 |
225.21 |
223.20 |
224.79 |
+1.18 |
4,057 |
11,710 |
-291 |
Jan11 |
100415 |
226.51 |
226.51 |
226.51 |
226.51 |
+1.26 |
325 |
5,022 |
+240 |
Feb11 |
100415 |
228.65 |
228.65 |
228.65 |
228.65 |
+1.30 |
150 |
1,240 |
+10 |
Total Volume and Open Interest |
159,918 |
323,469 |
+1,641 |
e-miNY RBOB Gasoline(NYM) |
May10 |
100415 |
232.00 |
232.60 |
232.00 |
232.60 |
-0.70 |
0 |
15 |
+0 |
Jun10 |
100415 |
234.00 |
234.00 |
233.90 |
233.90 |
-0.30 |
0 |
1 |
+0 |
Jul10 |
100415 |
234.90 |
234.90 |
234.90 |
234.90 |
+0.20 |
0 |
1 |
+0 |
Aug10 |
100415 |
235.50 |
235.50 |
235.49 |
235.50 |
+0.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
23 |
+0 |
Natural Gas(NYM) |
May10 |
100415 |
4.185 |
4.216 |
3.967 |
3.985 |
-0.214 |
152,067 |
161,394 |
-17,323 |
Jun10 |
100415 |
4.283 |
4.305 |
4.057 |
4.074 |
-0.221 |
60,647 |
88,824 |
+6,643 |
Jul10 |
100415 |
4.413 |
4.418 |
4.175 |
4.190 |
-0.229 |
62,883 |
130,306 |
+13,650 |
Aug10 |
100415 |
4.470 |
4.493 |
4.260 |
4.271 |
-0.232 |
20,750 |
46,442 |
-759 |
Sep10 |
100415 |
4.518 |
4.530 |
4.306 |
4.314 |
-0.230 |
7,667 |
43,082 |
+146 |
Oct10 |
100415 |
4.634 |
4.634 |
4.406 |
4.419 |
-0.229 |
15,385 |
64,085 |
+1,146 |
Nov10 |
100415 |
4.918 |
4.965 |
4.765 |
4.774 |
-0.212 |
2,263 |
15,450 |
+196 |
Dec10 |
100415 |
5.354 |
5.378 |
5.163 |
5.172 |
-0.201 |
4,097 |
29,256 |
+15 |
Jan11 |
100415 |
5.560 |
5.564 |
5.370 |
5.382 |
-0.201 |
9,885 |
46,475 |
+1,033 |
Feb11 |
100415 |
5.485 |
5.520 |
5.343 |
5.348 |
-0.198 |
1,258 |
18,334 |
+76 |
Mar11 |
100415 |
5.396 |
5.421 |
5.240 |
5.248 |
-0.189 |
3,378 |
39,049 |
+602 |
Apr11 |
100415 |
5.181 |
5.189 |
5.048 |
5.051 |
-0.153 |
2,836 |
36,311 |
+446 |
May11 |
100415 |
5.190 |
5.202 |
5.061 |
5.061 |
-0.148 |
569 |
16,947 |
-130 |
Jun11 |
100415 |
5.245 |
5.245 |
5.111 |
5.111 |
-0.143 |
234 |
6,384 |
-85 |
Jul11 |
100415 |
5.208 |
5.208 |
5.177 |
5.177 |
-0.140 |
55 |
4,850 |
-15 |
Aug11 |
100415 |
5.248 |
5.250 |
5.227 |
5.227 |
-0.140 |
57 |
4,715 |
+11 |
Total Volume and Open Interest |
351,151 |
868,368 |
+9,014 |
Brent Crude Oil(ICE) |
Jun10 |
100415 |
87.00 |
87.97 |
86.75 |
87.59 |
+0.69 |
201,246 |
265,817 |
+18,324 |
Jul10 |
100415 |
87.60 |
88.51 |
87.31 |
88.20 |
+0.74 |
83,493 |
147,782 |
+4,442 |
Aug10 |
100415 |
87.98 |
88.96 |
87.88 |
88.71 |
+0.79 |
49,750 |
72,658 |
-844 |
Sep10 |
100415 |
88.35 |
89.34 |
88.15 |
89.13 |
+0.82 |
27,535 |
35,746 |
+2,103 |
Oct10 |
100415 |
88.70 |
89.58 |
88.51 |
89.51 |
+0.83 |
15,243 |
25,860 |
+440 |
Nov10 |
100415 |
89.04 |
90.03 |
88.86 |
89.86 |
+0.83 |
12,673 |
18,595 |
+551 |
Dec10 |
100415 |
89.36 |
90.35 |
89.19 |
90.18 |
+0.82 |
50,301 |
96,050 |
+2,607 |
Jan11 |
100415 |
89.67 |
90.48 |
89.58 |
90.48 |
+0.82 |
5,150 |
15,978 |
+613 |
Feb11 |
100415 |
90.78 |
90.78 |
90.78 |
90.78 |
+0.82 |
2,985 |
8,069 |
-20 |
Mar11 |
100415 |
90.95 |
91.06 |
90.95 |
91.06 |
+0.81 |
2,881 |
7,378 |
-320 |
Apr11 |
100415 |
91.33 |
91.33 |
91.33 |
91.33 |
+0.82 |
1,865 |
5,079 |
+165 |
May11 |
100415 |
91.56 |
91.56 |
91.56 |
91.56 |
+0.83 |
1,551 |
3,566 |
+68 |
Jun11 |
100415 |
90.92 |
91.75 |
90.92 |
91.75 |
+0.83 |
3,644 |
17,933 |
-354 |
Jul11 |
100415 |
91.90 |
91.90 |
91.90 |
91.90 |
+0.84 |
144 |
2,987 |
+186 |
Total Volume and Open Interest |
581,128 |
898,392 |
+1,039 |
Gas Oil(ICE) |
May10 |
100415 |
716.00 |
721.00 |
711.00 |
715.75 |
+1.25 |
80,215 |
121,258 |
-11,181 |
Jun10 |
100415 |
726.00 |
726.00 |
714.50 |
719.50 |
+1.25 |
71,755 |
108,588 |
+21,663 |
Jul10 |
100415 |
723.75 |
729.75 |
719.50 |
724.50 |
+1.00 |
17,297 |
47,998 |
+473 |
Aug10 |
100415 |
728.25 |
734.50 |
725.50 |
729.75 |
+0.75 |
12,978 |
27,735 |
-779 |
Sep10 |
100415 |
734.25 |
739.75 |
733.50 |
735.25 |
+0.75 |
8,803 |
32,558 |
+827 |
Oct10 |
100415 |
739.00 |
745.00 |
737.75 |
740.25 |
+1.00 |
4,910 |
21,194 |
+708 |
Nov10 |
100415 |
742.00 |
748.25 |
742.00 |
744.00 |
+1.25 |
4,012 |
16,829 |
+1,303 |
Dec10 |
100415 |
745.75 |
752.00 |
742.50 |
747.25 |
+1.00 |
11,604 |
91,131 |
+776 |
Jan11 |
100415 |
748.50 |
753.75 |
748.50 |
751.75 |
+1.00 |
955 |
22,208 |
+135 |
Feb11 |
100415 |
755.75 |
755.75 |
755.50 |
755.50 |
+0.75 |
537 |
12,442 |
+89 |
Total Volume and Open Interest |
216,520 |
567,515 |
+15,244 |
Ethanol(CBOT) |
Apr10 |
100406 |
1.512 |
1.512 |
1.512 |
1.512 |
-0.003 |
87 |
178 |
-68 |
May10 |
100415 |
1.569 |
1.579 |
1.562 |
1.578 |
+0.016 |
70 |
1,103 |
-26 |
Jun10 |
100415 |
1.586 |
1.600 |
1.581 |
1.599 |
+0.018 |
189 |
1,157 |
-36 |
Jul10 |
100415 |
1.610 |
1.620 |
1.595 |
1.618 |
+0.023 |
146 |
1,197 |
-4 |
Aug10 |
100415 |
1.630 |
1.630 |
1.606 |
1.627 |
+0.021 |
191 |
539 |
-131 |
Sep10 |
100415 |
1.637 |
1.637 |
1.612 |
1.635 |
+0.023 |
173 |
605 |
-142 |
Oct10 |
100415 |
1.647 |
1.647 |
1.626 |
1.641 |
+0.015 |
182 |
649 |
-142 |
Nov10 |
100415 |
1.665 |
1.665 |
1.640 |
1.655 |
+0.015 |
98 |
788 |
-5 |
Total Volume and Open Interest |
1,184 |
8,224 |
-438 |
US Dollar Index(ICE) |
Jun10 |
100415 |
80.280 |
80.835 |
80.250 |
80.585 |
+0.295 |
16,440 |
44,534 |
-1,103 |
Sep10 |
100415 |
80.675 |
81.050 |
80.675 |
80.835 |
+0.265 |
9 |
2,231 |
+5 |
Dec10 |
100415 |
81.135 |
81.135 |
81.135 |
81.135 |
+0.315 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,449 |
46,766 |
-1,098 |
Australian Dollar(CME) |
Jun10 |
100415 |
92.91 |
93.04 |
92.50 |
92.78 |
-0.06 |
58,733 |
153,760 |
+1,471 |
Sep10 |
100415 |
91.95 |
92.01 |
91.59 |
91.79 |
-0.06 |
44 |
241 |
-7 |
Dec10 |
100415 |
90.80 |
90.86 |
90.80 |
90.80 |
-0.06 |
0 |
12 |
+0 |
Total Volume and Open Interest |
58,777 |
154,014 |
+1,464 |
British Pound(CME) |
Jun10 |
100415 |
154.67 |
155.20 |
153.81 |
155.00 |
+0.31 |
81,218 |
121,297 |
+818 |
Sep10 |
100415 |
154.57 |
155.11 |
153.80 |
154.93 |
+0.31 |
210 |
623 |
+4 |
Dec10 |
100415 |
154.88 |
154.88 |
153.87 |
154.88 |
+0.31 |
0 |
26 |
+0 |
Total Volume and Open Interest |
81,428 |
121,947 |
+822 |
Canadian Dollar(CME) |
Jun10 |
100415 |
100.10 |
100.36 |
99.63 |
99.77 |
-0.28 |
52,877 |
150,129 |
+1,416 |
Sep10 |
100415 |
100.12 |
100.23 |
99.55 |
99.68 |
-0.28 |
350 |
2,075 |
+186 |
Dec10 |
100415 |
99.94 |
100.06 |
99.40 |
99.48 |
-0.29 |
22 |
907 |
+9 |
Mar11 |
100415 |
99.51 |
99.52 |
99.22 |
99.23 |
-0.29 |
0 |
224 |
+0 |
Total Volume and Open Interest |
53,249 |
153,401 |
+1,611 |
Japanese Yen(CME) |
Jun10 |
100415 |
107.28 |
107.74 |
106.97 |
107.45 |
+0.03 |
125,095 |
130,802 |
+1,636 |
Sep10 |
100415 |
107.29 |
107.76 |
107.07 |
107.54 |
+0.03 |
591 |
855 |
+13 |
Dec10 |
100415 |
107.66 |
107.73 |
107.52 |
107.66 |
+0.03 |
4 |
66 |
+1 |
Total Volume and Open Interest |
125,690 |
131,723 |
+1,650 |
Swiss Franc(CME) |
Jun10 |
100415 |
95.17 |
95.23 |
94.29 |
94.72 |
-0.42 |
40,873 |
33,394 |
+1,410 |
Sep10 |
100415 |
95.07 |
95.22 |
94.39 |
94.80 |
-0.42 |
11 |
482 |
-1 |
Dec10 |
100415 |
94.88 |
95.30 |
94.75 |
94.88 |
-0.42 |
0 |
10 |
+0 |
Total Volume and Open Interest |
40,884 |
33,886 |
+1,409 |
EuroFX(CME) |
Jun10 |
100415 |
136.52 |
136.69 |
135.23 |
135.76 |
-0.80 |
246,408 |
200,919 |
-7,466 |
Sep10 |
100415 |
136.61 |
136.65 |
135.24 |
135.75 |
-0.79 |
578 |
2,143 |
+99 |
Dec10 |
100415 |
135.50 |
136.52 |
135.30 |
135.71 |
-0.81 |
4 |
94 |
+3 |
Total Volume and Open Interest |
246,990 |
203,199 |
-7,364 |
Mexican Peso(CME) |
Apr10 |
100415 |
821.0 |
821.2 |
821.0 |
821.0 |
-0.2 |
5 |
0 |
-5 |
May10 |
100415 |
818.8 |
819.0 |
818.8 |
818.8 |
-0.2 |
|
|
|
Total Volume and Open Interest |
13,894 |
140,209 |
+123 |
30-Year T-Bonds(CBOT) |
Jun10 |
100415 |
115~270 |
116~120 |
115~150 |
116~030 |
+0~090 |
|
|
|
Sep10 |
100415 |
114~290 |
115~050 |
114~150 |
114~300 |
+0~030 |
222 |
433 |
+78 |
Dec10 |
100415 |
113~270 |
113~270 |
113~240 |
113~270 |
+0~030 |
1 |
3 |
+1 |
Total Volume and Open Interest |
272,651 |
651,228 |
-74 |
10-Year T-Notes(CBOT) |
Jun10 |
100415 |
116~075 |
116~185 |
116~025 |
116~125 |
+0~035 |
1,136,846 |
1,663,252 |
+45,307 |
Sep10 |
100415 |
114~255 |
115~040 |
114~255 |
115~000 |
+0~035 |
582 |
8,336 |
+397 |
Dec10 |
100415 |
113~195 |
113~195 |
113~160 |
113~195 |
+0~035 |
2 |
3 |
+2 |
Total Volume and Open Interest |
1,137,430 |
1,671,592 |
+45,706 |
5-Year T-Notes(CBOT) |
Jun10 |
100415 |
114~091 |
114~127 |
114~084 |
114~117 |
+0~023 |
495,610 |
927,060 |
+15,267 |
Sep10 |
100415 |
113~076 |
113~104 |
113~076 |
113~104 |
+0~024 |
52 |
1,311 |
-11 |
Dec10 |
100415 |
112~091 |
112~091 |
112~066 |
112~091 |
+0~025 |
|
|
|
Total Volume and Open Interest |
495,662 |
928,371 |
+15,256 |
2 Year T-Notes(CBOT) |
Jun10 |
100415 |
54~030 |
54~032 |
54~030 |
54~032 |
+0~004 |
|
|
|
Sep10 |
100415 |
107~108 |
107~120 |
107~108 |
107~118 |
+0~009 |
31 |
1,944 |
-23 |
Dec10 |
100415 |
107~044 |
107~044 |
107~033 |
107~044 |
+0~011 |
0 |
1 |
+0 |
Total Volume and Open Interest |
302,662 |
987,944 |
+9,910 |
Eurodollars(CME) |
Jun10 |
100415 |
99.635 |
99.640 |
99.630 |
99.635 |
+0.005 |
187,864 |
1,214,267 |
+27,204 |
Sep10 |
100415 |
99.480 |
99.505 |
99.475 |
99.500 |
+0.020 |
279,390 |
1,072,815 |
+29,049 |
Dec10 |
100415 |
99.210 |
99.250 |
99.205 |
99.240 |
+0.030 |
362,790 |
1,223,215 |
-15,269 |
Mar11 |
100415 |
98.865 |
98.915 |
98.855 |
98.895 |
+0.030 |
346,117 |
707,431 |
+19,521 |
Jun11 |
100415 |
98.480 |
98.535 |
98.470 |
98.515 |
+0.030 |
381,633 |
856,838 |
-12,575 |
Sep11 |
100415 |
98.110 |
98.165 |
98.100 |
98.145 |
+0.030 |
266,873 |
723,052 |
+177 |
Dec11 |
100415 |
97.755 |
97.810 |
97.745 |
97.790 |
+0.030 |
250,798 |
533,402 |
-3,117 |
Mar12 |
100415 |
97.440 |
97.505 |
97.435 |
97.485 |
+0.035 |
172,865 |
349,575 |
+15,386 |
Jun12 |
100415 |
97.140 |
97.205 |
97.135 |
97.185 |
+0.035 |
77,633 |
232,860 |
+2,767 |
Sep12 |
100415 |
96.860 |
96.925 |
96.850 |
96.905 |
+0.030 |
58,007 |
162,987 |
+4,724 |
Dec12 |
100415 |
96.595 |
96.660 |
96.580 |
96.635 |
+0.030 |
50,248 |
146,741 |
+3,675 |
Mar13 |
100415 |
96.365 |
96.435 |
96.355 |
96.415 |
+0.030 |
45,009 |
123,762 |
-960 |
Jun13 |
100415 |
96.175 |
96.220 |
96.140 |
96.200 |
+0.025 |
16,812 |
77,540 |
-1,068 |
Sep13 |
100415 |
95.965 |
96.030 |
95.950 |
96.005 |
+0.020 |
11,916 |
70,774 |
-711 |
Dec13 |
100415 |
95.785 |
95.835 |
95.755 |
95.810 |
+0.015 |
10,758 |
37,417 |
-1,227 |
Mar14 |
100415 |
95.645 |
95.680 |
95.600 |
95.655 |
+0.015 |
8,739 |
38,518 |
-180 |
Jun14 |
100415 |
95.490 |
95.525 |
95.445 |
95.500 |
+0.010 |
6,234 |
34,879 |
+91 |
Sep14 |
100415 |
95.355 |
95.385 |
95.305 |
95.360 |
+0.005 |
5,581 |
22,710 |
+427 |
Total Volume and Open Interest |
2,567,240 |
7,899,735 |
+68,891 |
30 Day Federal Funds(CBOT) |
Apr10 |
100415 |
99.800 |
99.802 |
99.795 |
99.802 |
unch |
4,639 |
77,944 |
+33 |
May10 |
100415 |
99.780 |
99.790 |
99.780 |
99.785 |
unch |
3,554 |
68,950 |
+255 |
Jun10 |
100415 |
99.775 |
99.780 |
99.770 |
99.775 |
unch |
5,084 |
88,374 |
-1,029 |
Jul10 |
100415 |
99.755 |
99.765 |
99.755 |
99.760 |
unch |
6,512 |
66,779 |
-501 |
Aug10 |
100415 |
99.740 |
99.745 |
99.735 |
99.740 |
+0.005 |
6,503 |
65,525 |
+2,276 |
Sep10 |
100415 |
99.710 |
99.720 |
99.705 |
99.715 |
+0.010 |
7,222 |
48,486 |
+2,312 |
Total Volume and Open Interest |
86,407 |
664,230 |
+10,167 |
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 |
100415 |
99.620 |
99.620 |
99.620 |
99.620 |
+0.005 |
0 |
1,748 |
+0 |
Sep10 |
100415 |
99.640 |
99.640 |
99.640 |
99.640 |
+0.005 |
0 |
1,131 |
+0 |
Dec10 |
100415 |
99.645 |
99.645 |
99.645 |
99.645 |
+0.005 |
0 |
242 |
+0 |
Mar11 |
100415 |
99.630 |
99.630 |
99.630 |
99.630 |
+0.005 |
0 |
67 |
+0 |
Jun11 |
100415 |
99.605 |
99.605 |
99.605 |
99.605 |
+0.005 |
|
|
|
Sep11 |
100415 |
99.590 |
99.590 |
99.590 |
99.590 |
+0.005 |
|
|
|
Dec11 |
100415 |
99.520 |
99.520 |
99.520 |
99.520 |
+0.005 |
|
|
|
Mar12 |
100415 |
99.485 |
99.485 |
99.485 |
99.485 |
+0.005 |
|
|
|
Jun12 |
100415 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
|
|
|
Sep12 |
100415 |
99.590 |
99.590 |
99.590 |
99.590 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,188 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun10 |
100415 |
99.61 |
99.62 |
99.61 |
99.62 |
+0.01 |
0 |
4,384 |
+0 |
Sep10 |
100415 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.00 |
2 |
3,540 |
-73 |
Dec10 |
100415 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.00 |
0 |
1,353 |
+0 |
Mar11 |
100415 |
99.62 |
99.63 |
99.62 |
99.63 |
+0.00 |
50 |
1,609 |
+164 |
Jun11 |
100415 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.01 |
0 |
104 |
+0 |
Sep11 |
100415 |
99.59 |
99.59 |
99.59 |
99.59 |
+0.00 |
0 |
51 |
+0 |
Dec11 |
100415 |
99.52 |
99.52 |
99.52 |
99.52 |
+0.00 |
0 |
102 |
+0 |
Mar12 |
100415 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.00 |
0 |
305 |
+0 |
Total Volume and Open Interest |
52 |
12,514 |
+91 |
Japanese Gov't Bonds(SGX) |
Jun10 |
100415 |
138.72 |
138.93 |
138.64 |
138.81 |
+0.22 |
1,069 |
15,109 |
+279 |
Sep10 |
100415 |
138.81 |
138.81 |
138.81 |
138.81 |
+0.06 |
|
|
|
Dec10 |
100415 |
136.72 |
136.72 |
136.72 |
136.72 |
+0.06 |
|
|
|
Total Volume and Open Interest |
2,394 |
14,896 |
-213 |
Euro-Bund(EUREX) |
Jun10 |
100415 |
122.93 |
123.39 |
122.87 |
123.19 |
+0.05 |
920,852 |
978,525 |
+8,899 |
Sep10 |
100415 |
122.30 |
122.72 |
122.28 |
122.55 |
+0.03 |
130 |
1,103 |
+13 |
Dec10 |
100415 |
122.19 |
122.19 |
122.19 |
122.19 |
+0.05 |
92 |
0 |
+0 |
Total Volume and Open Interest |
921,074 |
979,628 |
+8,912 |
Euro-Bobl(EUREX) |
Jun10 |
100408 |
117.16 |
117.35 |
117.12 |
117.13 |
+0.05 |
523,833 |
796,520 |
+11,946 |
Sep10 |
100415 |
116.47 |
116.74 |
116.47 |
116.68 |
+0.09 |
2,421 |
12,749 |
-301 |
Dec10 |
100415 |
116.48 |
116.48 |
116.48 |
116.48 |
+0.07 |
|
|
|
Total Volume and Open Interest |
520,382 |
772,524 |
-14,804 |
3-Mth Euribor(EUREX) |
Jun10 |
100415 |
99.275 |
99.275 |
99.270 |
99.275 |
-0.005 |
24 |
6,734 |
-9 |
Sep10 |
100415 |
99.105 |
99.105 |
99.095 |
99.100 |
unch |
0 |
3,142 |
+0 |
Dec10 |
100415 |
98.905 |
98.910 |
98.905 |
98.910 |
+0.010 |
4 |
1,566 |
-4 |
Total Volume and Open Interest |
85 |
14,675 |
+5 |
Long Gilt(LIFFE) |
Jun10 |
100415 |
114~03 |
114~07 |
113~20 |
113~28 |
-0~05 |
86,498 |
278,645 |
-2,260 |
Sep10 |
100415 |
112~20 |
112~20 |
112~20 |
112~20 |
-0~06 |
|
|
|
Total Volume and Open Interest |
86,498 |
278,645 |
-2,260 |
3-Mth Short Sterling(LIFFE) |
Jun10 |
100415 |
99.32 |
99.33 |
99.31 |
99.31 |
-0.01 |
9,843 |
378,888 |
-133 |
Sep10 |
100415 |
99.21 |
99.21 |
99.19 |
99.20 |
unch |
25,219 |
470,050 |
+9,243 |
Dec10 |
100415 |
98.94 |
98.98 |
98.94 |
98.97 |
+0.02 |
27,145 |
433,697 |
+4,121 |
Mar11 |
100415 |
98.64 |
98.68 |
98.64 |
98.67 |
+0.02 |
32,626 |
304,879 |
-4,080 |
Jun11 |
100415 |
98.31 |
98.34 |
98.30 |
98.33 |
+0.03 |
33,905 |
327,037 |
+3,075 |
Sep11 |
100415 |
97.97 |
98.00 |
97.96 |
97.99 |
+0.03 |
32,518 |
193,629 |
+6,137 |
Total Volume and Open Interest |
241,746 |
2,552,625 |
+22,019 |
3-Mth Euribor(LIFFE) |
Jun10 |
100415 |
99.275 |
99.280 |
99.270 |
99.275 |
-0.005 |
81,124 |
971,015 |
+17,242 |
Sep10 |
100415 |
99.095 |
99.115 |
99.085 |
99.100 |
unch |
145,211 |
813,516 |
+4,629 |
Dec10 |
100415 |
98.900 |
98.925 |
98.885 |
98.910 |
+0.010 |
180,092 |
552,730 |
+4,916 |
Total Volume and Open Interest |
916,855 |
4,035,813 |
+21,960 |
3-Mth Aus T-Bills(SFE) |
Jun10 |
100415 |
95.29 |
95.31 |
95.28 |
95.30 |
unch |
16,107 |
281,404 |
-167 |
Sep10 |
100415 |
95.03 |
95.05 |
95.01 |
95.04 |
unch |
18,961 |
185,553 |
-3,654 |
Dec10 |
100415 |
94.78 |
94.82 |
94.76 |
94.78 |
-0.02 |
10,170 |
128,727 |
-171 |
Mar11 |
100415 |
94.57 |
94.60 |
94.54 |
94.57 |
-0.01 |
3,219 |
54,387 |
-803 |
Jun11 |
100415 |
94.39 |
94.40 |
94.34 |
94.37 |
-0.02 |
2,711 |
44,563 |
+235 |
Sep11 |
100415 |
94.23 |
94.23 |
94.17 |
94.21 |
-0.02 |
1,888 |
24,780 |
-353 |
Dec11 |
100415 |
94.13 |
94.13 |
94.05 |
94.10 |
-0.03 |
957 |
19,199 |
+435 |
Mar12 |
100415 |
94.01 |
94.02 |
93.97 |
94.02 |
-0.03 |
619 |
10,932 |
+239 |
Jun12 |
100415 |
93.97 |
93.98 |
93.96 |
93.98 |
-0.03 |
0 |
2,288 |
+0 |
Sep12 |
100415 |
93.95 |
93.97 |
93.95 |
93.97 |
-0.03 |
0 |
1,863 |
+0 |
Total Volume and Open Interest |
54,632 |
754,282 |
-4,239 |
10-Year Aus T-Bonds(SFE) |
Jun10 |
100415 |
94.15 |
94.18 |
94.10 |
94.13 |
-0.03 |
34,015 |
387,586 |
+6,959 |
Sep10 |
100415 |
94.13 |
94.13 |
94.13 |
94.13 |
-0.03 |
|
|
|
Total Volume and Open Interest |
34,015 |
387,586 |
+6,959 |
3-Year Aus T-Bonds(SFE) |
Jun10 |
100415 |
94.59 |
94.62 |
94.54 |
94.57 |
-0.03 |
67,185 |
526,464 |
+16,945 |
Sep10 |
100415 |
94.57 |
94.57 |
94.57 |
94.57 |
-0.03 |
|
|
|
Total Volume and Open Interest |
67,185 |
526,464 |
+16,945 |
Gold(CMX) |
Apr10 |
100415 |
1157.5 |
1159.8 |
1151.0 |
1159.7 |
+0.7 |
278 |
628 |
-533 |
Jun10 |
100415 |
1155.8 |
1162.3 |
1150.7 |
1160.3 |
+0.7 |
133,642 |
333,995 |
-866 |
Aug10 |
100415 |
1158.2 |
1163.0 |
1153.0 |
1161.5 |
+0.7 |
1,632 |
34,001 |
+351 |
Oct10 |
100415 |
1159.6 |
1163.0 |
1154.5 |
1162.6 |
+0.7 |
608 |
24,299 |
+277 |
Dec10 |
100415 |
1161.0 |
1165.6 |
1155.3 |
1163.9 |
+0.7 |
1,818 |
42,990 |
+446 |
Feb11 |
100415 |
1160.6 |
1167.0 |
1160.6 |
1165.6 |
+0.7 |
388 |
17,245 |
+110 |
Apr11 |
100415 |
1167.5 |
1167.5 |
1167.5 |
1167.5 |
+0.7 |
0 |
12,384 |
+0 |
Jun11 |
100415 |
514.6 |
514.6 |
514.6 |
514.6 |
+0.7 |
1 |
6,318 |
-1 |
Aug11 |
100415 |
1172.9 |
1172.9 |
1172.9 |
1172.9 |
+0.6 |
0 |
2,799 |
+0 |
Oct11 |
100415 |
1176.4 |
1176.4 |
1174.9 |
1176.2 |
+0.5 |
0 |
6,195 |
+0 |
Dec11 |
100415 |
1177.3 |
1180.1 |
1177.3 |
1180.1 |
+0.6 |
407 |
14,911 |
-39 |
Feb12 |
100415 |
1184.4 |
1184.4 |
1184.4 |
1184.4 |
+0.5 |
500 |
2,275 |
+200 |
Total Volume and Open Interest |
140,269 |
528,856 |
+356 |
Silver(CMX) |
May10 |
100415 |
1844.5 |
1854.0 |
1822.5 |
1843.3 |
+1.8 |
44,253 |
53,721 |
-3,830 |
Jul10 |
100415 |
1847.5 |
1856.5 |
1826.0 |
1846.3 |
+1.9 |
10,899 |
33,191 |
+2,424 |
Sep10 |
100415 |
1841.0 |
1857.0 |
1834.0 |
1848.8 |
+1.9 |
968 |
6,193 |
+328 |
Dec10 |
100415 |
1843.0 |
1861.5 |
1832.5 |
1852.3 |
+1.9 |
1,542 |
13,439 |
+420 |
Mar11 |
100415 |
1855.7 |
1855.7 |
1855.7 |
1855.7 |
+1.7 |
5 |
3,157 |
+3 |
May11 |
100415 |
1858.0 |
1858.0 |
1858.0 |
1858.0 |
+1.7 |
4 |
1,929 |
-1 |
Jul11 |
100415 |
1860.6 |
1860.6 |
1860.6 |
1860.6 |
+1.7 |
9 |
3,005 |
-1 |
Total Volume and Open Interest |
57,820 |
123,661 |
-619 |
Platinum(NYMEX) |
Apr10 |
100415 |
1718.5 |
1722.3 |
1718.3 |
1722.3 |
-7.9 |
29 |
159 |
-40 |
Jul10 |
100415 |
1734.0 |
1738.6 |
1715.3 |
1726.3 |
-7.9 |
4,402 |
36,415 |
-97 |
Oct10 |
100415 |
1734.6 |
1734.6 |
1729.3 |
1729.3 |
-7.9 |
40 |
616 |
+17 |
Jan11 |
100415 |
1731.3 |
1731.3 |
1731.3 |
1731.3 |
-7.9 |
0 |
229 |
+0 |
Total Volume and Open Interest |
4,471 |
37,422 |
-120 |
Palladium(NYMEX) |
Jun10 |
100415 |
548.10 |
550.00 |
539.20 |
545.90 |
-2.10 |
2,598 |
23,090 |
-62 |
Sep10 |
100415 |
544.00 |
550.15 |
542.40 |
546.65 |
-2.10 |
21 |
761 |
+12 |
Dec10 |
100415 |
547.50 |
548.00 |
547.50 |
548.00 |
-2.00 |
3 |
48 |
+0 |
Total Volume and Open Interest |
2,623 |
23,923 |
-50 |
Copper(CMX) |
May10 |
100415 |
361.60 |
362.55 |
356.40 |
360.05 |
-1.00 |
41,629 |
57,631 |
-6,251 |
Jul10 |
100415 |
363.65 |
364.30 |
358.40 |
362.10 |
-0.85 |
21,205 |
57,428 |
+2,710 |
Sep10 |
100415 |
363.25 |
364.10 |
362.55 |
363.55 |
-0.80 |
3,985 |
12,646 |
+551 |
Dec10 |
100415 |
361.60 |
364.45 |
361.60 |
364.35 |
-0.75 |
474 |
9,548 |
+280 |
Mar11 |
100415 |
364.50 |
364.50 |
364.50 |
364.50 |
-0.80 |
34 |
2,117 |
-18 |
Total Volume and Open Interest |
73,322 |
150,306 |
+1,575 |
DJIA Index(CBOT) |
Jun10 |
100415 |
11060 |
11100 |
11030 |
11096 |
+31 |
773 |
6,972 |
+27 |
Sep10 |
100415 |
11032 |
11032 |
11002 |
11032 |
+30 |
0 |
13 |
+0 |
Dec10 |
100415 |
10977 |
10977 |
10946 |
10977 |
+31 |
0 |
1 |
+0 |
Mar11 |
100415 |
10922 |
10922 |
10891 |
10922 |
+31 |
|
|
|
Total Volume and Open Interest |
773 |
6,986 |
+27 |
S & P 500(CME) |
Jun10 |
100415 |
1206.30 |
1210.40 |
1201.30 |
1208.50 |
+1.90 |
11,442 |
313,917 |
+982 |
Sep10 |
100415 |
1203.70 |
1204.70 |
1200.70 |
1203.70 |
+2.00 |
101 |
2,931 |
+79 |
Dec10 |
100415 |
1199.00 |
1200.10 |
1196.10 |
1199.00 |
+1.90 |
187 |
3,301 |
+55 |
Mar11 |
100415 |
1194.90 |
1196.00 |
1192.00 |
1194.90 |
+1.90 |
2 |
377 |
+0 |
Total Volume and Open Interest |
11,732 |
320,551 |
+1,116 |
S & P 500 E-Mini(Globex) |
Jun10 |
100415 |
1206.50 |
1210.50 |
1201.00 |
1208.50 |
+2.00 |
1,553,891 |
2,412,904 |
+33,119 |
Sep10 |
100415 |
1202.50 |
1205.50 |
1196.50 |
1203.75 |
+2.00 |
463 |
11,460 |
-67 |
Total Volume and Open Interest |
1,554,482 |
2,426,056 |
+33,053 |
NASDAQ 100(CME) |
Jun10 |
100415 |
2025.30 |
2038.00 |
2018.30 |
2034.80 |
+8.30 |
1,745 |
16,139 |
+31 |
Sep10 |
100415 |
2032.50 |
2032.50 |
2030.00 |
2032.50 |
+8.20 |
0 |
10 |
+0 |
Dec10 |
100415 |
2030.00 |
2030.00 |
2029.30 |
2030.00 |
+8.20 |
|
|
|
Total Volume and Open Interest |
1,745 |
16,152 |
+31 |
NASDAQ 100 E-Mini(Globex) |
Jun10 |
100415 |
2026.00 |
2037.80 |
2017.80 |
2034.80 |
+8.30 |
228,319 |
308,163 |
+15,982 |
Sep10 |
100415 |
2021.80 |
2034.50 |
2016.00 |
2032.50 |
+8.20 |
67 |
377 |
+5 |
Total Volume and Open Interest |
228,386 |
308,541 |
+15,987 |
S & P Midcap 400(CME) |
Jun10 |
100415 |
827.50 |
832.50 |
826.25 |
829.00 |
+0.70 |
47 |
1,565 |
+2 |
Sep10 |
100415 |
827.00 |
827.00 |
826.80 |
827.00 |
+0.70 |
|
|
|
Dec10 |
100415 |
825.00 |
825.00 |
824.80 |
825.00 |
+0.70 |
|
|
|
Total Volume and Open Interest |
47 |
1,565 |
+2 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun10 |
100415 |
11310 |
11350 |
11245 |
11295 |
-15 |
7,437 |
48,173 |
+287 |
Sep10 |
100415 |
11350 |
11365 |
11350 |
11350 |
-15 |
20 |
20 |
+20 |
Total Volume and Open Interest |
7,457 |
48,193 |
+307 |
Nikkei 225(SGX) |
Jun10 |
100415 |
11220 |
11325 |
11210 |
11270 |
+45 |
115,309 |
183,174 |
-50 |
Sep10 |
100415 |
11270 |
11270 |
11270 |
11270 |
+40 |
12 |
160 |
+0 |
Dec10 |
100415 |
11235 |
11235 |
11235 |
11235 |
+45 |
0 |
968 |
+0 |
Total Volume and Open Interest |
115,340 |
185,647 |
-50 |
CAC 40(EURONEXT) |
Apr10 |
100415 |
4066.0 |
4085.5 |
4036.5 |
4066.0 |
+6.5 |
311,365 |
409,744 |
+3,781 |
May10 |
100415 |
3998.0 |
4010.5 |
3963.0 |
3991.5 |
+5.5 |
217,573 |
214,148 |
+165,539 |
Jun10 |
100415 |
3963.0 |
3979.0 |
3935.5 |
3960.5 |
+5.5 |
5,199 |
57,780 |
+3,592 |
Total Volume and Open Interest |
534,137 |
683,068 |
+172,911 |
Hang Seng Index(HKFE) |
Apr10 |
100415 |
22313 |
22357 |
22100 |
22198 |
+75 |
65,092 |
70,974 |
-3,308 |
May10 |
100415 |
22030 |
22095 |
21850 |
21937 |
+74 |
1,132 |
6,304 |
+364 |
Jun10 |
100415 |
22027 |
22063 |
21828 |
21916 |
+78 |
404 |
4,150 |
+142 |
Total Volume and Open Interest |
66,674 |
82,313 |
-2,850 |
DAX(EUREX) |
Jun10 |
100415 |
6291.0 |
6316.5 |
6256.0 |
6295.5 |
+6.0 |
124,503 |
148,908 |
+2,536 |
Sep10 |
100415 |
6302.0 |
6321.0 |
6271.5 |
6300.5 |
+5.5 |
175 |
8,102 |
+24 |
Dec10 |
100415 |
6310.0 |
6329.5 |
6282.0 |
6309.5 |
+6.0 |
77 |
576 |
+46 |
Total Volume and Open Interest |
124,755 |
157,586 |
+2,606 |
FT-SE 100(EURONEXT) |
Jun10 |
100415 |
5768.00 |
5800.00 |
5734.50 |
5779.00 |
+21.00 |
86,383 |
680,668 |
+3,827 |
Sep10 |
100415 |
5724.50 |
5737.50 |
5700.00 |
5737.50 |
+21.00 |
15 |
645 |
+0 |
Dec10 |
100415 |
5681.50 |
5710.00 |
5681.50 |
5710.00 |
+21.00 |
20 |
2,176 |
+20 |
Total Volume and Open Interest |
86,418 |
683,489 |
+3,847 |
SPI 200(SFE) |
Jun10 |
100415 |
5001.0 |
5037.0 |
4996.0 |
5017.0 |
+12.0 |
25,124 |
187,667 |
+4,152 |
Sep10 |
100415 |
5020.0 |
5021.0 |
5007.0 |
5007.0 |
+14.0 |
71 |
2,212 |
+32 |
Dec10 |
100415 |
5028.0 |
5028.0 |
5028.0 |
5028.0 |
+14.0 |
2 |
1,849 |
+0 |
Total Volume and Open Interest |
25,197 |
192,247 |
+4,184 |
GSCI(CME) |
May10 |
100415 |
553.75 |
555.00 |
552.00 |
553.50 |
-0.25 |
3,202 |
16,751 |
+2,615 |
Jun10 |
100415 |
558.50 |
559.00 |
556.00 |
558.50 |
+2.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,320 |
26,958 |
+1,292 |
Reuters CCI(ICE) |
Jun10 |
100415 |
280.40 |
280.40 |
280.40 |
280.40 |
-0.20 |
|
|
|
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. |
|
|