|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon April 19, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May10 |
100419 |
981.50 |
985.25 |
972.25 |
976.75 |
-8.50 |
91,261 |
90,936 |
-384 |
Jul10 |
100419 |
991.00 |
995.00 |
982.00 |
986.50 |
-8.50 |
75,804 |
195,911 |
+4,529 |
Aug10 |
100419 |
989.50 |
990.75 |
977.75 |
981.75 |
-9.00 |
3,539 |
10,216 |
+439 |
Sep10 |
100419 |
969.50 |
973.75 |
959.50 |
964.25 |
-9.00 |
2,776 |
11,139 |
-249 |
Nov10 |
100419 |
962.50 |
967.00 |
951.00 |
956.00 |
-9.50 |
25,261 |
147,546 |
+2,039 |
Jan11 |
100419 |
969.00 |
974.00 |
958.75 |
963.25 |
-9.50 |
671 |
9,596 |
+127 |
Mar11 |
100419 |
975.00 |
980.00 |
964.75 |
969.25 |
-9.00 |
425 |
4,329 |
+86 |
Total Volume and Open Interest |
201,105 |
484,690 |
+6,983 |
Soybean Meal(CBOT) |
May10 |
100419 |
280.90 |
284.10 |
279.60 |
283.90 |
+3.00 |
31,506 |
49,363 |
-1,271 |
Jul10 |
100419 |
280.20 |
284.00 |
279.30 |
283.80 |
+3.10 |
24,553 |
68,136 |
+6,531 |
Aug10 |
100419 |
278.00 |
280.80 |
276.80 |
280.80 |
+3.10 |
2,308 |
14,050 |
+34 |
Sep10 |
100419 |
274.00 |
275.10 |
271.90 |
275.10 |
+3.00 |
1,304 |
10,288 |
+60 |
Oct10 |
100419 |
264.70 |
266.30 |
263.30 |
266.30 |
+2.70 |
926 |
8,026 |
+176 |
Dec10 |
100419 |
262.70 |
264.70 |
261.40 |
264.50 |
+2.30 |
9,169 |
41,727 |
+394 |
Jan11 |
100419 |
263.80 |
265.30 |
262.90 |
265.30 |
+2.40 |
199 |
4,061 |
-55 |
Mar11 |
100419 |
266.50 |
267.10 |
264.70 |
267.10 |
+2.40 |
479 |
2,918 |
+71 |
Total Volume and Open Interest |
70,828 |
202,594 |
+5,937 |
Soybean Oil(CBOT) |
May10 |
100419 |
39.80 |
39.80 |
38.80 |
38.93 |
-0.87 |
39,771 |
67,248 |
-3,738 |
Jul10 |
100419 |
40.24 |
40.27 |
39.25 |
39.39 |
-0.88 |
26,831 |
133,076 |
+4,397 |
Aug10 |
100419 |
40.48 |
40.48 |
39.48 |
39.60 |
-0.88 |
3,201 |
19,707 |
+96 |
Sep10 |
100419 |
40.66 |
40.66 |
39.65 |
39.77 |
-0.89 |
1,069 |
9,668 |
+16 |
Oct10 |
100419 |
40.67 |
40.67 |
39.82 |
39.94 |
-0.87 |
1,024 |
7,399 |
+166 |
Dec10 |
100419 |
41.16 |
41.16 |
40.19 |
40.30 |
-0.85 |
6,981 |
48,474 |
-220 |
Jan11 |
100419 |
40.69 |
41.40 |
40.55 |
40.55 |
-0.85 |
142 |
2,522 |
+4 |
Mar11 |
100419 |
41.08 |
41.63 |
40.77 |
40.78 |
-0.85 |
180 |
1,306 |
+85 |
Total Volume and Open Interest |
79,218 |
291,865 |
+807 |
Canola(WCE) |
May10 |
100419 |
379.5 |
380.5 |
378.2 |
379.2 |
-2.3 |
9,183 |
43,653 |
-3,251 |
Jul10 |
100419 |
386.1 |
387.0 |
385.0 |
385.9 |
-2.2 |
8,822 |
63,387 |
+4,640 |
Nov10 |
100419 |
390.2 |
392.4 |
390.0 |
391.2 |
-1.8 |
1,736 |
27,740 |
+939 |
Jan11 |
100419 |
393.5 |
395.5 |
393.5 |
394.9 |
-1.5 |
99 |
1,483 |
+60 |
Mar11 |
100419 |
398.1 |
398.1 |
395.8 |
397.6 |
-0.6 |
38 |
492 |
+12 |
Total Volume and Open Interest |
19,904 |
137,282 |
+2,412 |
Corn(CBOT) |
May10 |
100419 |
362.50 |
363.00 |
347.75 |
347.75 |
-16.25 |
115,369 |
202,890 |
-13,636 |
Jul10 |
100419 |
372.75 |
372.75 |
357.00 |
357.25 |
-16.75 |
77,428 |
444,548 |
+7,541 |
Sep10 |
100419 |
383.00 |
383.00 |
367.00 |
367.25 |
-16.75 |
23,333 |
137,508 |
+6,340 |
Dec10 |
100419 |
392.00 |
392.75 |
377.75 |
378.00 |
-16.25 |
33,220 |
295,496 |
+405 |
Mar11 |
100419 |
403.50 |
404.50 |
390.50 |
390.75 |
-15.75 |
2,698 |
41,488 |
+407 |
May11 |
100419 |
411.75 |
411.75 |
399.25 |
399.25 |
-15.50 |
241 |
7,205 |
+77 |
Total Volume and Open Interest |
255,182 |
1,186,907 |
+1,533 |
Wheat(CBOT) |
May10 |
100419 |
489.00 |
489.00 |
466.75 |
467.75 |
-22.75 |
41,466 |
66,608 |
-7,738 |
Jul10 |
100419 |
501.50 |
501.50 |
478.00 |
479.50 |
-23.00 |
38,495 |
225,006 |
+5,295 |
Sep10 |
100419 |
517.00 |
517.00 |
494.00 |
496.50 |
-22.75 |
8,403 |
68,247 |
+1,794 |
Dec10 |
100419 |
545.00 |
545.50 |
523.75 |
525.00 |
-21.00 |
8,880 |
64,347 |
-1,414 |
Mar11 |
100419 |
569.00 |
569.25 |
551.75 |
553.50 |
-20.00 |
2,351 |
14,604 |
-83 |
Total Volume and Open Interest |
100,865 |
461,575 |
-1,825 |
Wheat(KCBT) |
May10 |
100419 |
503.00 |
504.25 |
482.50 |
483.25 |
-23.25 |
7,779 |
24,045 |
-3,261 |
Jul10 |
100419 |
514.00 |
515.00 |
493.00 |
493.75 |
-23.75 |
4,513 |
60,923 |
+538 |
Sep10 |
100419 |
525.00 |
526.50 |
505.00 |
505.50 |
-24.00 |
1,744 |
10,628 |
+339 |
Dec10 |
100419 |
543.00 |
545.50 |
523.25 |
523.25 |
-24.00 |
2,616 |
44,002 |
+336 |
Mar11 |
100419 |
562.50 |
562.50 |
540.25 |
540.75 |
-24.00 |
154 |
8,513 |
+57 |
Total Volume and Open Interest |
17,279 |
154,597 |
-1,925 |
Wheat(MGE) |
May10 |
100419 |
517.25 |
520.00 |
498.75 |
500.75 |
-19.25 |
2,226 |
8,744 |
-403 |
Jul10 |
100419 |
528.50 |
530.75 |
509.50 |
511.00 |
-19.75 |
1,592 |
15,848 |
+567 |
Sep10 |
100419 |
540.00 |
543.00 |
522.50 |
523.50 |
-19.50 |
264 |
6,551 |
+51 |
Dec10 |
100419 |
557.75 |
560.50 |
540.00 |
540.00 |
-20.50 |
219 |
7,389 |
+75 |
Mar11 |
100419 |
573.00 |
573.00 |
557.25 |
557.25 |
-19.50 |
100 |
1,172 |
+55 |
Total Volume and Open Interest |
5,106 |
41,786 |
+673 |
Oats(CBOT) |
May10 |
100419 |
215.25 |
215.25 |
202.25 |
207.25 |
-8.00 |
919 |
5,331 |
-452 |
Jul10 |
100419 |
220.00 |
221.00 |
209.00 |
213.25 |
-6.75 |
939 |
10,269 |
+529 |
Sep10 |
100419 |
225.50 |
228.00 |
219.00 |
221.25 |
-6.75 |
5 |
1,162 |
+0 |
Dec10 |
100419 |
239.50 |
239.50 |
229.75 |
233.50 |
-6.50 |
59 |
2,073 |
+34 |
Total Volume and Open Interest |
1,923 |
18,837 |
+111 |
Rough Rice(CBOT) |
May10 |
100419 |
12.82 |
12.92 |
12.57 |
12.62 |
-0.19 |
408 |
6,927 |
-106 |
Jul10 |
100419 |
13.10 |
13.19 |
12.86 |
12.90 |
-0.19 |
481 |
5,689 |
+57 |
Sep10 |
100419 |
12.79 |
12.79 |
12.58 |
12.58 |
-0.15 |
73 |
2,459 |
+24 |
Nov10 |
100419 |
12.90 |
12.90 |
12.65 |
12.69 |
-0.15 |
32 |
1,431 |
+3 |
Total Volume and Open Interest |
1,004 |
17,203 |
-22 |
Live Cattle(CME) |
Apr10 |
100419 |
98.730 |
99.100 |
98.580 |
98.950 |
+0.200 |
4,863 |
16,121 |
-1,390 |
Jun10 |
100419 |
94.450 |
94.830 |
94.300 |
94.500 |
-0.150 |
18,490 |
163,519 |
+1,562 |
Aug10 |
100419 |
92.885 |
93.100 |
92.600 |
92.730 |
-0.250 |
8,311 |
82,459 |
+1,435 |
Oct10 |
100419 |
95.250 |
95.650 |
95.035 |
95.300 |
-0.280 |
3,069 |
49,039 |
+869 |
Dec10 |
100419 |
96.950 |
97.000 |
96.500 |
96.785 |
-0.265 |
1,647 |
27,656 |
+544 |
Feb11 |
100419 |
97.900 |
97.930 |
97.400 |
97.750 |
-0.180 |
1,477 |
13,708 |
+501 |
Total Volume and Open Interest |
38,689 |
358,804 |
+3,862 |
Feeder Cattle(CME) |
Apr10 |
100419 |
112.000 |
112.285 |
111.430 |
112.050 |
+0.100 |
470 |
2,181 |
-188 |
May10 |
100419 |
112.680 |
113.100 |
112.050 |
113.050 |
+0.370 |
3,641 |
14,695 |
-907 |
Aug10 |
100419 |
115.050 |
116.080 |
114.850 |
116.035 |
+0.750 |
3,511 |
20,318 |
+806 |
Sep10 |
100419 |
114.680 |
115.430 |
114.450 |
115.400 |
+1.000 |
325 |
3,899 |
+126 |
Oct10 |
100419 |
113.800 |
114.400 |
113.450 |
114.300 |
+0.800 |
163 |
1,706 |
+78 |
Nov10 |
100419 |
113.650 |
114.430 |
113.330 |
114.250 |
+1.100 |
79 |
744 |
+43 |
Jan11 |
100419 |
111.500 |
112.500 |
111.500 |
112.500 |
+1.100 |
5 |
188 |
+6 |
Total Volume and Open Interest |
8,202 |
43,747 |
-30 |
Lean Hogs(CME) |
May10 |
100419 |
86.500 |
86.750 |
85.500 |
86.535 |
+0.105 |
1,542 |
7,089 |
+53 |
Jun10 |
100419 |
86.250 |
86.580 |
85.400 |
86.350 |
+0.200 |
18,002 |
85,726 |
+1,467 |
Jul10 |
100419 |
86.450 |
86.600 |
85.600 |
86.350 |
+0.150 |
2,806 |
30,857 |
+639 |
Aug10 |
100419 |
86.350 |
86.400 |
85.535 |
86.200 |
-0.050 |
3,406 |
40,181 |
+537 |
Oct10 |
100419 |
77.250 |
77.500 |
76.750 |
77.450 |
unch |
1,178 |
26,677 |
+494 |
Dec10 |
100419 |
74.100 |
74.535 |
73.930 |
74.450 |
+0.400 |
631 |
15,679 |
+191 |
Feb11 |
100419 |
74.000 |
74.550 |
74.000 |
74.550 |
+0.200 |
349 |
4,632 |
+226 |
Apr11 |
100419 |
75.150 |
75.500 |
75.000 |
75.500 |
+0.100 |
199 |
1,805 |
+136 |
Total Volume and Open Interest |
28,213 |
213,075 |
-6,864 |
Pork Bellies(CME) |
May10 |
100419 |
98.500 |
100.150 |
98.400 |
99.100 |
+1.550 |
6 |
174 |
-2 |
Jul10 |
100419 |
98.980 |
101.400 |
98.980 |
100.950 |
+2.050 |
4 |
91 |
-2 |
Aug10 |
100419 |
94.500 |
95.400 |
94.500 |
94.500 |
+2.100 |
0 |
22 |
+0 |
Feb11 |
100419 |
96.000 |
96.000 |
94.000 |
96.000 |
+3.000 |
0 |
1 |
+0 |
Mar11 |
100419 |
96.500 |
96.500 |
94.500 |
96.500 |
+3.000 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10 |
289 |
-4 |
Class III Milk(CME) |
Apr10 |
100419 |
12.85 |
12.85 |
12.85 |
12.85 |
unch |
55 |
4,431 |
-18 |
May10 |
100419 |
13.06 |
13.20 |
12.99 |
13.12 |
+0.03 |
87 |
4,662 |
+2 |
Jun10 |
100419 |
13.24 |
13.42 |
13.24 |
13.34 |
-0.01 |
151 |
4,343 |
+5 |
Jul10 |
100419 |
13.91 |
14.08 |
13.91 |
14.02 |
+0.05 |
83 |
3,040 |
-2 |
Aug10 |
100419 |
14.70 |
14.78 |
14.66 |
14.78 |
+0.08 |
48 |
2,867 |
-2 |
Total Volume and Open Interest |
566 |
29,705 |
+33 |
Cocoa(ICE) |
May10 |
100419 |
2920 |
2968 |
2920 |
2942 |
-23 |
3,478 |
1,975 |
-1,497 |
Jul10 |
100419 |
2955 |
2980 |
2928 |
2950 |
-38 |
7,490 |
62,367 |
+1,302 |
Sep10 |
100419 |
2966 |
2995 |
2962 |
2972 |
-32 |
2,043 |
21,220 |
-320 |
Dec10 |
100419 |
2980 |
3009 |
2971 |
2995 |
-19 |
1,346 |
13,142 |
-23 |
Mar11 |
100419 |
3000 |
3028 |
2980 |
3010 |
-20 |
731 |
12,820 |
+333 |
May11 |
100419 |
3005 |
3032 |
3005 |
3014 |
-19 |
245 |
5,744 |
+217 |
Jul11 |
100419 |
3025 |
3025 |
3025 |
3025 |
-16 |
36 |
2,812 |
+6 |
Total Volume and Open Interest |
15,595 |
122,795 |
+16 |
Coffee "C"(ICE) |
May10 |
100419 |
129.40 |
129.90 |
128.85 |
129.00 |
-0.10 |
10,761 |
23,393 |
-4,692 |
Jul10 |
100419 |
130.60 |
131.60 |
130.55 |
130.75 |
-0.05 |
14,541 |
61,676 |
+3,278 |
Sep10 |
100419 |
133.00 |
133.15 |
132.10 |
132.35 |
-0.05 |
2,566 |
21,863 |
+811 |
Dec10 |
100419 |
134.25 |
134.90 |
134.00 |
134.20 |
-0.10 |
713 |
15,326 |
+85 |
Mar11 |
100419 |
136.20 |
136.65 |
135.80 |
135.80 |
-0.20 |
211 |
7,473 |
-51 |
May11 |
100419 |
137.60 |
137.90 |
137.00 |
137.00 |
-0.25 |
70 |
3,548 |
+68 |
Total Volume and Open Interest |
29,062 |
134,625 |
-401 |
Orange Juice(ICE) |
May10 |
100419 |
130.60 |
133.70 |
130.30 |
133.20 |
+2.90 |
962 |
11,559 |
-680 |
Jul10 |
100419 |
132.60 |
136.00 |
132.55 |
135.50 |
+2.85 |
891 |
16,583 |
+447 |
Sep10 |
100419 |
134.25 |
136.60 |
134.25 |
136.60 |
+2.70 |
83 |
2,592 |
+1 |
Nov10 |
100419 |
136.90 |
138.25 |
135.90 |
138.25 |
+3.20 |
20 |
958 |
+8 |
Jan11 |
100419 |
137.60 |
140.00 |
137.60 |
139.95 |
+3.55 |
10 |
733 |
+7 |
Mar11 |
100419 |
136.50 |
140.90 |
136.50 |
140.85 |
+4.10 |
11 |
103 |
+11 |
Total Volume and Open Interest |
1,977 |
32,742 |
-206 |
Sugar #11(ICE) |
May10 |
100419 |
16.01 |
17.08 |
16.01 |
16.91 |
+0.96 |
58,134 |
106,172 |
-31,778 |
Jul10 |
100419 |
16.22 |
17.27 |
16.20 |
17.05 |
+0.87 |
56,651 |
259,849 |
+12,015 |
Oct10 |
100419 |
17.05 |
17.98 |
16.98 |
17.81 |
+0.84 |
19,211 |
139,966 |
+245 |
Mar11 |
100419 |
17.52 |
18.50 |
17.52 |
18.39 |
+0.80 |
4,623 |
69,861 |
+455 |
May11 |
100419 |
17.35 |
18.12 |
17.35 |
18.12 |
+0.74 |
1,390 |
20,273 |
+182 |
Total Volume and Open Interest |
142,235 |
670,174 |
-18,576 |
London Cocoa(LCE) |
May10 |
100401 |
2251 |
2273 |
2242 |
2251 |
-4 |
5,705 |
54,695 |
-29 |
Jul10 |
100419 |
2194 |
2200 |
2161 |
2191 |
-9 |
3,701 |
40,666 |
+328 |
Sep10 |
100419 |
2170 |
2170 |
2143 |
2162 |
-8 |
858 |
23,585 |
+184 |
Dec10 |
100419 |
2124 |
2144 |
2115 |
2132 |
-7 |
668 |
17,663 |
+373 |
Mar11 |
100419 |
2088 |
2112 |
2081 |
2098 |
-1 |
26 |
17,537 |
+3 |
Jul11 |
100419 |
2100 |
2100 |
2100 |
2100 |
+4 |
0 |
668 |
+0 |
Total Volume and Open Interest |
7,223 |
156,425 |
+549 |
London Sugar(LCE) |
Aug10 |
100419 |
484.60 |
499.80 |
484.60 |
496.60 |
+10.30 |
7,061 |
33,884 |
+773 |
Oct10 |
100419 |
464.80 |
480.00 |
464.80 |
479.30 |
+13.00 |
1,322 |
10,252 |
+192 |
Dec10 |
100419 |
468.00 |
476.50 |
467.40 |
476.00 |
+11.80 |
149 |
2,802 |
+58 |
Mar11 |
100419 |
480.80 |
485.00 |
480.20 |
485.00 |
+12.30 |
79 |
2,083 |
+5 |
May11 |
100419 |
476.50 |
482.70 |
476.50 |
482.70 |
+13.50 |
62 |
1,364 |
+42 |
Total Volume and Open Interest |
8,690 |
50,742 |
-1,857 |
Cotton(ICE) |
May10 |
100419 |
80.05 |
80.06 |
79.06 |
79.85 |
-0.16 |
17,265 |
32,994 |
-6,547 |
Jul10 |
100419 |
81.70 |
81.78 |
80.52 |
81.60 |
+0.01 |
17,083 |
100,711 |
+7,093 |
Oct10 |
100419 |
77.56 |
77.56 |
77.56 |
77.56 |
+0.48 |
0 |
505 |
+0 |
Dec10 |
100419 |
76.00 |
76.00 |
75.25 |
75.93 |
-0.01 |
3,923 |
46,961 |
+1,185 |
Mar11 |
100419 |
76.77 |
77.16 |
76.61 |
77.00 |
-0.16 |
331 |
4,967 |
+48 |
May11 |
100419 |
77.19 |
77.19 |
77.19 |
77.19 |
+0.02 |
7 |
143 |
+0 |
Total Volume and Open Interest |
38,845 |
189,917 |
+1,969 |
Lumber(CME) |
May10 |
100419 |
315.0 |
325.0 |
312.8 |
325.0 |
+10.0 |
831 |
3,551 |
-246 |
Jul10 |
100419 |
326.0 |
335.6 |
322.0 |
335.6 |
+10.0 |
564 |
4,506 |
+170 |
Sep10 |
100419 |
325.6 |
334.8 |
325.2 |
334.8 |
+7.8 |
181 |
1,697 |
+121 |
Nov10 |
100419 |
300.7 |
306.5 |
300.0 |
304.0 |
+4.0 |
65 |
413 |
+37 |
Total Volume and Open Interest |
1,641 |
10,173 |
+82 |
Crude Oil(NYM) |
May10 |
100419 |
82.92 |
83.00 |
80.53 |
81.45 |
-1.79 |
274,095 |
77,249 |
-37,209 |
Jun10 |
100419 |
84.47 |
84.47 |
82.05 |
83.13 |
-1.54 |
261,588 |
362,387 |
+21,624 |
Jul10 |
100419 |
85.92 |
85.92 |
83.60 |
84.62 |
-1.60 |
113,838 |
172,912 |
+6,556 |
Aug10 |
100419 |
86.74 |
86.74 |
84.56 |
85.54 |
-1.61 |
46,928 |
63,371 |
+2,437 |
Sep10 |
100419 |
87.25 |
87.29 |
85.25 |
86.22 |
-1.58 |
31,295 |
68,636 |
+3,940 |
Oct10 |
100419 |
87.60 |
87.60 |
85.81 |
86.72 |
-1.55 |
12,328 |
35,952 |
+748 |
Nov10 |
100419 |
86.69 |
87.37 |
86.28 |
87.13 |
-1.54 |
9,100 |
26,271 |
+1,009 |
Dec10 |
100419 |
88.75 |
88.76 |
86.53 |
87.51 |
-1.53 |
48,568 |
187,332 |
+1,617 |
Jan11 |
100419 |
87.48 |
87.85 |
87.13 |
87.79 |
-1.52 |
2,919 |
30,545 |
+466 |
Feb11 |
100419 |
87.68 |
88.14 |
87.28 |
88.07 |
-1.51 |
1,307 |
13,241 |
-34 |
Mar11 |
100419 |
88.75 |
88.75 |
87.61 |
88.34 |
-1.49 |
1,807 |
16,717 |
+345 |
Apr11 |
100419 |
88.10 |
88.58 |
88.05 |
88.58 |
-1.47 |
1,176 |
13,819 |
+4 |
May11 |
100419 |
88.85 |
88.85 |
88.79 |
88.79 |
-1.45 |
426 |
5,252 |
+117 |
Jun11 |
100419 |
89.30 |
89.30 |
88.30 |
88.97 |
-1.42 |
1,254 |
36,344 |
+12 |
Jul11 |
100419 |
89.11 |
89.11 |
89.11 |
89.11 |
-1.40 |
79 |
4,603 |
+29 |
Aug11 |
100419 |
89.23 |
89.23 |
89.23 |
89.23 |
-1.39 |
6 |
3,760 |
+1 |
Total Volume and Open Interest |
820,554 |
1,387,905 |
+2,388 |
e-miNY Crude Oil(NYM) |
Apr10 |
100319 |
82.200 |
82.200 |
79.850 |
80.675 |
-1.525 |
6,323 |
2,952 |
-500 |
May10 |
100419 |
82.975 |
82.975 |
80.525 |
81.450 |
-1.800 |
6,906 |
4,826 |
-603 |
Jun10 |
100419 |
84.400 |
84.425 |
82.025 |
83.125 |
-1.550 |
1,571 |
2,634 |
+145 |
Jul10 |
100419 |
85.500 |
85.500 |
83.625 |
84.625 |
-1.600 |
136 |
295 |
+31 |
Aug10 |
100419 |
86.300 |
86.325 |
84.725 |
85.550 |
-1.600 |
1 |
83 |
+1 |
Sep10 |
100419 |
86.125 |
86.225 |
86.125 |
86.225 |
-1.575 |
0 |
13 |
+0 |
Oct10 |
100419 |
87.525 |
87.525 |
86.725 |
86.725 |
-1.550 |
0 |
12 |
+0 |
Nov10 |
100419 |
87.125 |
87.125 |
87.125 |
87.125 |
-1.550 |
0 |
2 |
+0 |
Dec10 |
100419 |
87.700 |
87.700 |
86.700 |
87.500 |
-1.550 |
8 |
62 |
+1 |
Jan11 |
100419 |
87.800 |
87.800 |
87.800 |
87.800 |
-1.500 |
|
|
|
Total Volume and Open Interest |
8,622 |
7,972 |
-425 |
Heating Oil(NYM) |
May10 |
100419 |
221.13 |
221.70 |
214.02 |
215.68 |
-6.01 |
43,708 |
62,004 |
-9,190 |
Jun10 |
100419 |
223.93 |
223.93 |
216.31 |
218.36 |
-5.58 |
33,093 |
68,569 |
+3,303 |
Jul10 |
100419 |
224.25 |
224.25 |
219.00 |
220.98 |
-5.23 |
10,785 |
33,511 |
+1,627 |
Aug10 |
100419 |
226.40 |
226.40 |
221.53 |
223.50 |
-4.90 |
5,880 |
18,272 |
+846 |
Sep10 |
100419 |
224.61 |
227.10 |
223.85 |
226.00 |
-4.75 |
8,596 |
17,966 |
+1,456 |
Oct10 |
100419 |
226.63 |
229.33 |
226.62 |
228.71 |
-4.74 |
2,432 |
13,581 |
+10 |
Nov10 |
100419 |
230.77 |
232.51 |
229.44 |
231.39 |
-4.76 |
2,066 |
11,417 |
+517 |
Dec10 |
100419 |
235.21 |
235.25 |
231.54 |
234.07 |
-4.78 |
7,224 |
30,683 |
+295 |
Jan11 |
100419 |
235.54 |
237.34 |
235.54 |
236.72 |
-4.76 |
1,154 |
13,274 |
+82 |
Feb11 |
100419 |
241.00 |
241.00 |
237.43 |
238.35 |
-4.71 |
111 |
4,754 |
-9 |
Mar11 |
100419 |
238.81 |
238.82 |
237.85 |
238.82 |
-4.64 |
224 |
6,493 |
-53 |
Apr11 |
100419 |
237.97 |
238.01 |
237.97 |
237.97 |
-4.54 |
215 |
2,378 |
+71 |
Total Volume and Open Interest |
116,606 |
302,518 |
-679 |
Gasoline(NYMEX) |
May10 |
100419 |
227.71 |
227.72 |
222.02 |
225.44 |
-2.26 |
43,866 |
74,964 |
-4,040 |
Jun10 |
100419 |
229.39 |
229.39 |
223.57 |
226.82 |
-2.57 |
32,052 |
94,541 |
+4,623 |
Jul10 |
100419 |
229.78 |
229.78 |
225.00 |
227.74 |
-2.86 |
13,384 |
51,127 |
+1,109 |
Aug10 |
100419 |
226.99 |
228.72 |
226.04 |
228.31 |
-3.07 |
7,123 |
24,099 |
+1,358 |
Sep10 |
100419 |
228.25 |
228.37 |
226.11 |
227.96 |
-3.20 |
9,333 |
31,110 |
+2,099 |
Oct10 |
100419 |
218.46 |
218.47 |
215.72 |
218.20 |
-3.33 |
1,792 |
13,117 |
+490 |
Nov10 |
100419 |
216.02 |
217.53 |
216.02 |
217.53 |
-3.40 |
1,276 |
14,386 |
+288 |
Dec10 |
100419 |
218.70 |
218.70 |
215.01 |
217.92 |
-3.43 |
2,187 |
13,041 |
+755 |
Jan11 |
100419 |
218.10 |
219.62 |
218.10 |
219.62 |
-3.48 |
99 |
5,071 |
+29 |
Feb11 |
100419 |
221.34 |
221.82 |
221.34 |
221.82 |
-3.48 |
15 |
1,248 |
+8 |
Total Volume and Open Interest |
111,354 |
332,977 |
+6,911 |
e-miNY RBOB Gasoline(NYM) |
May10 |
100419 |
225.40 |
225.44 |
225.40 |
225.40 |
-2.30 |
9 |
6 |
-9 |
Jun10 |
100419 |
226.80 |
226.82 |
226.80 |
226.80 |
-2.60 |
9 |
10 |
+9 |
Jul10 |
100419 |
227.70 |
227.74 |
227.70 |
227.70 |
-2.90 |
0 |
1 |
+0 |
Aug10 |
100419 |
227.50 |
228.30 |
227.50 |
228.30 |
-3.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18 |
22 |
+0 |
Natural Gas(NYM) |
May10 |
100419 |
4.038 |
4.077 |
3.902 |
3.944 |
-0.095 |
162,637 |
123,045 |
-10,758 |
Jun10 |
100419 |
4.109 |
4.159 |
3.984 |
4.027 |
-0.098 |
88,095 |
108,025 |
+15,939 |
Jul10 |
100419 |
4.242 |
4.275 |
4.108 |
4.147 |
-0.096 |
40,581 |
143,576 |
+4,873 |
Aug10 |
100419 |
4.330 |
4.363 |
4.200 |
4.241 |
-0.085 |
18,305 |
49,090 |
+2,314 |
Sep10 |
100419 |
4.389 |
4.401 |
4.253 |
4.295 |
-0.080 |
8,965 |
41,467 |
-247 |
Oct10 |
100419 |
4.496 |
4.505 |
4.365 |
4.409 |
-0.075 |
15,797 |
67,099 |
+1,210 |
Nov10 |
100419 |
4.864 |
4.864 |
4.736 |
4.779 |
-0.058 |
2,119 |
14,503 |
+1 |
Dec10 |
100419 |
5.255 |
5.270 |
5.142 |
5.189 |
-0.043 |
3,576 |
30,417 |
+1,048 |
Jan11 |
100419 |
5.478 |
5.478 |
5.359 |
5.402 |
-0.043 |
8,561 |
47,409 |
-34 |
Feb11 |
100419 |
5.427 |
5.439 |
5.328 |
5.370 |
-0.041 |
2,016 |
17,665 |
-769 |
Mar11 |
100419 |
5.333 |
5.335 |
5.237 |
5.277 |
-0.036 |
3,950 |
39,331 |
-56 |
Apr11 |
100419 |
5.134 |
5.166 |
5.052 |
5.091 |
-0.026 |
4,160 |
37,245 |
+705 |
May11 |
100419 |
5.132 |
5.137 |
5.067 |
5.107 |
-0.022 |
1,267 |
17,443 |
-37 |
Jun11 |
100419 |
5.201 |
5.205 |
5.125 |
5.158 |
-0.022 |
447 |
6,351 |
-17 |
Jul11 |
100419 |
5.265 |
5.266 |
5.210 |
5.224 |
-0.022 |
241 |
4,886 |
+32 |
Aug11 |
100419 |
5.315 |
5.315 |
5.275 |
5.275 |
-0.022 |
237 |
4,766 |
+35 |
Total Volume and Open Interest |
364,938 |
870,128 |
+14,637 |
Brent Crude Oil(ICE) |
Jun10 |
100419 |
85.74 |
85.74 |
83.25 |
84.23 |
-1.76 |
166,582 |
270,412 |
-4,560 |
Jul10 |
100419 |
86.25 |
86.25 |
84.01 |
84.98 |
-1.65 |
57,740 |
153,664 |
+3,873 |
Aug10 |
100419 |
86.47 |
86.47 |
84.72 |
85.60 |
-1.59 |
22,353 |
66,717 |
-1,880 |
Sep10 |
100419 |
86.55 |
86.58 |
85.26 |
86.09 |
-1.57 |
12,984 |
34,500 |
-526 |
Oct10 |
100419 |
87.00 |
87.00 |
85.74 |
86.54 |
-1.55 |
6,279 |
25,222 |
-568 |
Nov10 |
100419 |
87.40 |
87.40 |
86.18 |
86.96 |
-1.53 |
4,739 |
18,180 |
-15 |
Dec10 |
100419 |
87.80 |
87.83 |
86.56 |
87.36 |
-1.51 |
21,229 |
98,306 |
+1,078 |
Jan11 |
100419 |
88.13 |
88.13 |
87.01 |
87.69 |
-1.52 |
1,726 |
17,047 |
+131 |
Feb11 |
100419 |
88.46 |
88.46 |
88.03 |
88.03 |
-1.51 |
1,036 |
8,046 |
-19 |
Mar11 |
100419 |
88.36 |
88.36 |
88.36 |
88.36 |
-1.49 |
1,039 |
7,500 |
-55 |
Apr11 |
100419 |
88.67 |
88.67 |
88.67 |
88.67 |
-1.47 |
504 |
5,075 |
+26 |
May11 |
100419 |
88.69 |
88.95 |
88.69 |
88.95 |
-1.44 |
286 |
3,643 |
+32 |
Jun11 |
100419 |
89.46 |
89.46 |
88.52 |
89.19 |
-1.40 |
435 |
17,100 |
-22 |
Jul11 |
100419 |
89.40 |
89.40 |
89.40 |
89.40 |
-1.38 |
15 |
2,970 |
+0 |
Total Volume and Open Interest |
302,314 |
823,291 |
-27,445 |
Gas Oil(ICE) |
May10 |
100419 |
704.50 |
705.00 |
683.00 |
687.75 |
-17.75 |
36,421 |
108,841 |
-6,675 |
Jun10 |
100419 |
708.50 |
708.50 |
687.75 |
692.25 |
-17.25 |
39,231 |
118,362 |
-2,481 |
Jul10 |
100419 |
711.75 |
711.75 |
694.00 |
697.75 |
-17.00 |
9,664 |
49,100 |
+87 |
Aug10 |
100419 |
712.00 |
712.00 |
700.00 |
703.50 |
-16.50 |
4,807 |
27,598 |
-324 |
Sep10 |
100419 |
713.00 |
714.50 |
705.75 |
709.25 |
-16.25 |
5,785 |
30,940 |
-496 |
Oct10 |
100419 |
721.50 |
722.00 |
712.00 |
715.25 |
-15.75 |
3,881 |
21,373 |
+302 |
Nov10 |
100419 |
726.00 |
726.50 |
717.00 |
720.00 |
-15.25 |
3,753 |
17,611 |
+490 |
Dec10 |
100419 |
733.00 |
733.00 |
719.50 |
724.50 |
-14.75 |
12,896 |
90,272 |
-2,068 |
Jan11 |
100419 |
731.50 |
731.50 |
727.25 |
730.00 |
-14.00 |
1,857 |
22,825 |
+621 |
Feb11 |
100419 |
737.00 |
737.00 |
732.00 |
734.50 |
-13.50 |
293 |
12,500 |
-122 |
Total Volume and Open Interest |
120,612 |
565,559 |
-10,585 |
Ethanol(CBOT) |
Apr10 |
100406 |
1.512 |
1.512 |
1.512 |
1.512 |
-0.003 |
87 |
178 |
-68 |
May10 |
100419 |
1.569 |
1.569 |
1.543 |
1.548 |
-0.034 |
96 |
983 |
-37 |
Jun10 |
100419 |
1.580 |
1.580 |
1.562 |
1.566 |
-0.032 |
136 |
1,247 |
+12 |
Jul10 |
100419 |
1.600 |
1.600 |
1.575 |
1.583 |
-0.039 |
90 |
1,214 |
-6 |
Aug10 |
100419 |
1.611 |
1.611 |
1.590 |
1.590 |
-0.041 |
29 |
554 |
+15 |
Sep10 |
100419 |
1.625 |
1.625 |
1.595 |
1.595 |
-0.046 |
25 |
640 |
+15 |
Oct10 |
100419 |
1.630 |
1.630 |
1.598 |
1.598 |
-0.040 |
20 |
684 |
+25 |
Nov10 |
100419 |
1.640 |
1.640 |
1.615 |
1.615 |
-0.037 |
20 |
813 |
+0 |
Total Volume and Open Interest |
483 |
8,413 |
+55 |
US Dollar Index(ICE) |
Jun10 |
100419 |
81.010 |
81.390 |
80.965 |
81.105 |
+0.160 |
20,112 |
42,015 |
-1,429 |
Sep10 |
100419 |
81.450 |
81.610 |
81.295 |
81.360 |
+0.165 |
164 |
2,144 |
-4 |
Dec10 |
100419 |
81.610 |
81.610 |
81.610 |
81.610 |
+0.165 |
0 |
2 |
+0 |
Total Volume and Open Interest |
20,276 |
44,161 |
-1,433 |
Australian Dollar(CME) |
Jun10 |
100419 |
91.53 |
91.97 |
91.00 |
91.60 |
-0.37 |
63,171 |
155,340 |
+508 |
Sep10 |
100419 |
90.61 |
91.00 |
90.06 |
90.63 |
-0.37 |
122 |
229 |
-31 |
Dec10 |
100419 |
89.64 |
90.01 |
89.64 |
89.64 |
-0.37 |
0 |
12 |
+0 |
Total Volume and Open Interest |
63,293 |
155,582 |
+477 |
British Pound(CME) |
Jun10 |
100419 |
152.92 |
153.86 |
151.86 |
153.08 |
-0.78 |
105,645 |
121,677 |
+1,168 |
Sep10 |
100419 |
152.89 |
153.79 |
151.82 |
153.02 |
-0.77 |
353 |
682 |
+25 |
Dec10 |
100419 |
152.96 |
153.74 |
152.03 |
152.96 |
-0.78 |
0 |
26 |
+0 |
Total Volume and Open Interest |
105,998 |
122,386 |
+1,193 |
Canadian Dollar(CME) |
Jun10 |
100419 |
98.54 |
98.65 |
97.89 |
98.51 |
-0.02 |
53,543 |
152,749 |
-401 |
Sep10 |
100419 |
98.46 |
98.52 |
97.83 |
98.45 |
-0.01 |
113 |
2,083 |
-32 |
Dec10 |
100419 |
98.08 |
98.33 |
97.75 |
98.26 |
-0.01 |
36 |
947 |
+23 |
Mar11 |
100419 |
97.59 |
98.00 |
97.50 |
97.99 |
-0.01 |
2 |
233 |
+2 |
Total Volume and Open Interest |
53,694 |
156,079 |
-408 |
Japanese Yen(CME) |
Jun10 |
100419 |
108.77 |
109.23 |
108.19 |
108.25 |
-0.34 |
99,942 |
127,972 |
-1,347 |
Sep10 |
100419 |
108.73 |
109.31 |
108.28 |
108.34 |
-0.33 |
339 |
793 |
-81 |
Dec10 |
100419 |
109.19 |
109.30 |
108.46 |
108.46 |
-0.33 |
0 |
66 |
+0 |
Total Volume and Open Interest |
100,281 |
128,832 |
-1,428 |
Swiss Franc(CME) |
Jun10 |
100419 |
94.16 |
94.27 |
93.56 |
94.02 |
-0.24 |
46,629 |
32,906 |
-1,394 |
Sep10 |
100419 |
93.85 |
94.34 |
93.64 |
94.10 |
-0.24 |
17 |
483 |
+8 |
Dec10 |
100419 |
94.18 |
94.42 |
94.02 |
94.18 |
-0.24 |
0 |
10 |
+0 |
Total Volume and Open Interest |
46,646 |
33,399 |
-1,386 |
EuroFX(CME) |
Jun10 |
100419 |
134.80 |
135.00 |
134.17 |
134.75 |
-0.23 |
302,972 |
193,900 |
-7,126 |
Sep10 |
100419 |
134.92 |
134.97 |
134.18 |
134.74 |
-0.23 |
1,131 |
2,288 |
-34 |
Dec10 |
100419 |
134.03 |
134.93 |
134.03 |
134.70 |
-0.23 |
32 |
103 |
+9 |
Total Volume and Open Interest |
304,135 |
196,334 |
-7,151 |
Mexican Peso(CME) |
Apr10 |
100419 |
814.2 |
814.5 |
814.2 |
814.2 |
-0.2 |
|
|
|
May10 |
100419 |
814.8 |
814.8 |
812.2 |
814.8 |
+2.5 |
|
|
|
Total Volume and Open Interest |
20,174 |
140,508 |
+578 |
30-Year T-Bonds(CBOT) |
Jun10 |
100419 |
116~310 |
117~060 |
116~150 |
116~180 |
-0~100 |
|
|
|
Sep10 |
100419 |
115~280 |
116~020 |
115~130 |
115~130 |
-0~120 |
319 |
889 |
+250 |
Dec10 |
100419 |
114~090 |
114~210 |
114~090 |
114~090 |
-0~120 |
0 |
5 |
+0 |
Total Volume and Open Interest |
279,571 |
646,518 |
-3,795 |
10-Year T-Notes(CBOT) |
Jun10 |
100419 |
117~060 |
117~135 |
116~250 |
116~255 |
-0~090 |
1,025,304 |
1,604,176 |
-3,243 |
Sep10 |
100419 |
116~000 |
116~000 |
115~130 |
115~130 |
-0~095 |
1,221 |
9,588 |
+885 |
Dec10 |
100419 |
114~090 |
114~105 |
114~005 |
114~005 |
-0~100 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,026,525 |
1,613,768 |
-2,358 |
5-Year T-Notes(CBOT) |
Jun10 |
100419 |
115~059 |
115~080 |
115~018 |
115~019 |
-0~031 |
404,974 |
940,986 |
+16,957 |
Sep10 |
100419 |
114~057 |
114~057 |
114~007 |
114~007 |
-0~031 |
12 |
1,318 |
+7 |
Dec10 |
100419 |
112~123 |
113~026 |
112~123 |
112~123 |
-0~031 |
|
|
|
Total Volume and Open Interest |
404,986 |
942,304 |
+16,964 |
2 Year T-Notes(CBOT) |
Jun10 |
100415 |
54~030 |
54~032 |
54~030 |
54~032 |
+0~004 |
|
|
|
Sep10 |
100419 |
108~007 |
108~015 |
108~007 |
108~007 |
-0~008 |
2,890 |
4,717 |
+2,647 |
Dec10 |
100419 |
107~063 |
107~071 |
107~063 |
107~063 |
-0~008 |
0 |
1 |
+0 |
Total Volume and Open Interest |
212,775 |
1,006,063 |
+11,740 |
Eurodollars(CME) |
Jun10 |
100419 |
99.645 |
99.650 |
99.635 |
99.640 |
unch |
128,228 |
1,253,567 |
+5,606 |
Sep10 |
100419 |
99.535 |
99.550 |
99.520 |
99.530 |
-0.005 |
172,665 |
1,097,240 |
+9,892 |
Dec10 |
100419 |
99.305 |
99.325 |
99.290 |
99.290 |
-0.015 |
235,220 |
1,249,359 |
+20,584 |
Mar11 |
100419 |
98.985 |
99.015 |
98.955 |
98.960 |
-0.025 |
266,972 |
732,208 |
+19,800 |
Jun11 |
100419 |
98.625 |
98.655 |
98.580 |
98.585 |
-0.035 |
308,531 |
879,598 |
+11,331 |
Sep11 |
100419 |
98.265 |
98.300 |
98.205 |
98.215 |
-0.045 |
200,540 |
721,248 |
-8,021 |
Dec11 |
100419 |
97.905 |
97.955 |
97.845 |
97.855 |
-0.055 |
158,701 |
531,156 |
-609 |
Mar12 |
100419 |
97.605 |
97.645 |
97.535 |
97.540 |
-0.065 |
142,073 |
345,989 |
-524 |
Jun12 |
100419 |
97.300 |
97.340 |
97.225 |
97.235 |
-0.065 |
60,017 |
238,703 |
+3,536 |
Sep12 |
100419 |
97.035 |
97.060 |
96.940 |
96.950 |
-0.070 |
33,426 |
165,428 |
+1,530 |
Dec12 |
100419 |
96.780 |
96.785 |
96.670 |
96.675 |
-0.075 |
30,179 |
147,670 |
+1,546 |
Mar13 |
100419 |
96.560 |
96.560 |
96.440 |
96.450 |
-0.075 |
28,763 |
125,262 |
-326 |
Jun13 |
100419 |
96.325 |
96.340 |
96.230 |
96.230 |
-0.075 |
10,491 |
77,736 |
-222 |
Sep13 |
100419 |
96.125 |
96.140 |
96.035 |
96.035 |
-0.075 |
7,564 |
72,188 |
+529 |
Dec13 |
100419 |
95.930 |
95.940 |
95.835 |
95.835 |
-0.075 |
6,472 |
38,659 |
+267 |
Mar14 |
100419 |
95.770 |
95.780 |
95.680 |
95.680 |
-0.075 |
5,870 |
39,611 |
+426 |
Jun14 |
100419 |
95.610 |
95.620 |
95.520 |
95.520 |
-0.075 |
4,426 |
34,812 |
+26 |
Sep14 |
100419 |
95.470 |
95.475 |
95.375 |
95.380 |
-0.075 |
4,438 |
24,052 |
+527 |
Total Volume and Open Interest |
1,847,387 |
8,050,691 |
+69,962 |
30 Day Federal Funds(CBOT) |
Apr10 |
100419 |
99.800 |
99.802 |
99.798 |
99.800 |
-0.002 |
4,169 |
75,839 |
+764 |
May10 |
100419 |
99.790 |
99.790 |
99.785 |
99.790 |
+0.005 |
3,950 |
70,395 |
+1,122 |
Jun10 |
100419 |
99.780 |
99.780 |
99.775 |
99.780 |
unch |
3,946 |
88,671 |
+353 |
Jul10 |
100419 |
99.765 |
99.770 |
99.755 |
99.765 |
unch |
4,335 |
63,794 |
-442 |
Aug10 |
100419 |
99.755 |
99.755 |
99.740 |
99.745 |
unch |
3,905 |
70,366 |
-195 |
Sep10 |
100419 |
99.730 |
99.730 |
99.720 |
99.725 |
unch |
3,562 |
46,973 |
-331 |
Total Volume and Open Interest |
51,043 |
676,489 |
+8,262 |
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 |
100419 |
99.625 |
99.625 |
99.625 |
99.625 |
+0.005 |
0 |
1,748 |
+0 |
Sep10 |
100419 |
99.645 |
99.645 |
99.645 |
99.645 |
+0.005 |
0 |
1,131 |
+0 |
Dec10 |
100419 |
99.650 |
99.650 |
99.650 |
99.650 |
+0.005 |
0 |
242 |
+0 |
Mar11 |
100419 |
99.635 |
99.635 |
99.635 |
99.635 |
+0.005 |
0 |
67 |
+0 |
Jun11 |
100419 |
99.610 |
99.610 |
99.610 |
99.610 |
+0.005 |
|
|
|
Sep11 |
100419 |
99.595 |
99.595 |
99.595 |
99.595 |
+0.005 |
|
|
|
Dec11 |
100419 |
99.525 |
99.525 |
99.525 |
99.525 |
+0.005 |
|
|
|
Mar12 |
100419 |
99.490 |
99.490 |
99.490 |
99.490 |
+0.005 |
|
|
|
Jun12 |
100419 |
99.540 |
99.540 |
99.540 |
99.540 |
+0.010 |
|
|
|
Sep12 |
100419 |
99.600 |
99.600 |
99.600 |
99.600 |
+0.010 |
|
|
|
Total Volume and Open Interest |
0 |
3,188 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun10 |
100419 |
99.63 |
99.63 |
99.62 |
99.62 |
+0.00 |
40 |
4,420 |
+0 |
Sep10 |
100419 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.00 |
16 |
3,524 |
+0 |
Dec10 |
100419 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.01 |
0 |
1,353 |
+0 |
Mar11 |
100419 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.01 |
50 |
1,609 |
+0 |
Jun11 |
100419 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.00 |
0 |
106 |
+2 |
Sep11 |
100419 |
99.60 |
99.60 |
99.60 |
99.60 |
+0.01 |
0 |
51 |
+0 |
Dec11 |
100419 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
0 |
102 |
+0 |
Mar12 |
100419 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.00 |
0 |
305 |
+0 |
Total Volume and Open Interest |
106 |
12,536 |
+2 |
Japanese Gov't Bonds(SGX) |
Jun10 |
100419 |
138.93 |
139.35 |
138.88 |
139.27 |
+0.30 |
1,547 |
15,354 |
+321 |
Sep10 |
100419 |
139.27 |
139.27 |
139.27 |
139.27 |
+0.30 |
|
|
|
Dec10 |
100419 |
137.18 |
137.18 |
137.18 |
137.18 |
+0.30 |
|
|
|
Total Volume and Open Interest |
1,547 |
15,354 |
+321 |
Euro-Bund(EUREX) |
Jun10 |
100419 |
123.71 |
123.88 |
123.59 |
123.74 |
+0.09 |
1,032,386 |
1,041,331 |
+46,683 |
Sep10 |
100419 |
123.19 |
123.21 |
123.05 |
123.11 |
+0.09 |
96 |
1,214 |
+13 |
Dec10 |
100419 |
122.74 |
122.74 |
122.74 |
122.74 |
+0.09 |
|
|
|
Total Volume and Open Interest |
1,032,482 |
1,042,545 |
+46,696 |
Euro-Bobl(EUREX) |
Jun10 |
100419 |
117.42 |
117.52 |
117.37 |
117.45 |
+0.03 |
591,212 |
842,539 |
+25,776 |
Sep10 |
100419 |
117.01 |
117.08 |
116.99 |
117.06 |
+0.02 |
1,236 |
11,878 |
+5 |
Dec10 |
100419 |
116.85 |
116.85 |
116.85 |
116.85 |
+0.03 |
|
|
|
Total Volume and Open Interest |
592,448 |
854,417 |
+59,221 |
3-Mth Euribor(EUREX) |
Jun10 |
100419 |
99.280 |
99.295 |
99.280 |
99.290 |
+0.010 |
17 |
6,737 |
+6 |
Sep10 |
100419 |
99.135 |
99.155 |
99.135 |
99.150 |
+0.020 |
107 |
3,243 |
+102 |
Dec10 |
100419 |
98.965 |
98.985 |
98.965 |
98.980 |
+0.015 |
2 |
1,542 |
+2 |
Total Volume and Open Interest |
184 |
14,699 |
+111 |
Long Gilt(LIFFE) |
Jun10 |
100419 |
114~15 |
114~16 |
113~29 |
114~10 |
-0~03 |
102,316 |
282,523 |
+5,927 |
Sep10 |
100419 |
113~02 |
113~02 |
113~02 |
113~02 |
-0~03 |
|
|
|
Total Volume and Open Interest |
102,316 |
282,523 |
+5,927 |
3-Mth Short Sterling(LIFFE) |
Jun10 |
100419 |
99.32 |
99.32 |
99.31 |
99.32 |
+0.01 |
26,128 |
369,776 |
-8,761 |
Sep10 |
100419 |
99.22 |
99.24 |
99.20 |
99.22 |
unch |
53,325 |
469,143 |
-3,112 |
Dec10 |
100419 |
99.02 |
99.04 |
98.98 |
99.01 |
-0.01 |
43,191 |
437,913 |
+4,987 |
Mar11 |
100419 |
98.75 |
98.78 |
98.69 |
98.72 |
-0.03 |
42,823 |
311,403 |
+2,192 |
Jun11 |
100419 |
98.44 |
98.45 |
98.35 |
98.38 |
-0.03 |
49,538 |
347,530 |
+13,987 |
Sep11 |
100419 |
98.10 |
98.11 |
98.01 |
98.04 |
-0.03 |
23,812 |
196,632 |
+3,671 |
Total Volume and Open Interest |
277,518 |
2,570,523 |
+12,825 |
3-Mth Euribor(LIFFE) |
Jun10 |
100419 |
99.285 |
99.300 |
99.275 |
99.290 |
+0.010 |
105,631 |
980,876 |
-3,743 |
Sep10 |
100419 |
99.135 |
99.160 |
99.125 |
99.150 |
+0.020 |
164,727 |
821,499 |
+1,785 |
Dec10 |
100419 |
98.970 |
98.990 |
98.955 |
98.980 |
+0.015 |
188,809 |
562,042 |
+7,225 |
Total Volume and Open Interest |
989,017 |
4,097,413 |
+32,226 |
3-Mth Aus T-Bills(SFE) |
Jun10 |
100419 |
95.31 |
95.34 |
95.30 |
95.32 |
+0.01 |
10,598 |
273,517 |
-6,694 |
Sep10 |
100419 |
95.06 |
95.10 |
95.05 |
95.09 |
+0.03 |
10,557 |
180,821 |
-1,670 |
Dec10 |
100419 |
94.82 |
94.87 |
94.80 |
94.86 |
+0.04 |
7,113 |
127,480 |
+362 |
Mar11 |
100419 |
94.63 |
94.67 |
94.58 |
94.66 |
+0.06 |
4,128 |
56,087 |
+1,278 |
Jun11 |
100419 |
94.40 |
94.47 |
94.37 |
94.47 |
+0.07 |
5,264 |
45,851 |
+1,620 |
Sep11 |
100419 |
94.22 |
94.31 |
94.19 |
94.31 |
+0.08 |
998 |
24,558 |
-202 |
Dec11 |
100419 |
94.08 |
94.17 |
94.08 |
94.17 |
+0.06 |
288 |
19,499 |
-196 |
Mar12 |
100419 |
94.01 |
94.08 |
94.00 |
94.08 |
+0.07 |
258 |
11,139 |
+41 |
Jun12 |
100419 |
93.99 |
94.04 |
93.98 |
94.02 |
+0.06 |
12 |
2,268 |
-11 |
Sep12 |
100419 |
93.97 |
94.03 |
93.97 |
94.02 |
+0.08 |
0 |
1,863 |
+0 |
Total Volume and Open Interest |
39,216 |
743,689 |
-5,472 |
10-Year Aus T-Bonds(SFE) |
Jun10 |
100419 |
94.17 |
94.26 |
94.14 |
94.24 |
+0.07 |
30,094 |
402,681 |
+337 |
Sep10 |
100419 |
94.24 |
94.24 |
94.24 |
94.24 |
+0.07 |
|
|
|
Total Volume and Open Interest |
30,094 |
402,681 |
+337 |
3-Year Aus T-Bonds(SFE) |
Jun10 |
100419 |
94.61 |
94.71 |
94.60 |
94.70 |
+0.09 |
85,767 |
547,174 |
+8,040 |
Sep10 |
100419 |
94.70 |
94.70 |
94.70 |
94.70 |
+0.09 |
|
|
|
Total Volume and Open Interest |
85,767 |
547,174 |
+8,040 |
Gold(CMX) |
Apr10 |
100419 |
1133.9 |
1137.1 |
1124.0 |
1135.2 |
-1.1 |
179 |
493 |
-111 |
Jun10 |
100419 |
1137.0 |
1138.5 |
1124.3 |
1135.8 |
-1.1 |
99,314 |
330,804 |
-1,745 |
Aug10 |
100419 |
1136.0 |
1139.4 |
1125.9 |
1136.9 |
-1.2 |
3,384 |
33,220 |
-1,070 |
Oct10 |
100419 |
1138.2 |
1140.0 |
1127.7 |
1137.9 |
-1.2 |
625 |
23,752 |
-389 |
Dec10 |
100419 |
1140.2 |
1141.4 |
1127.8 |
1139.1 |
-1.2 |
1,096 |
43,026 |
-34 |
Feb11 |
100419 |
1135.6 |
1140.6 |
1135.6 |
1140.6 |
-1.2 |
47 |
17,220 |
-44 |
Apr11 |
100419 |
1140.0 |
1142.3 |
1140.0 |
1142.3 |
-1.2 |
0 |
12,393 |
+0 |
Jun11 |
100419 |
489.2 |
489.2 |
489.2 |
489.2 |
-1.1 |
0 |
6,318 |
+0 |
Aug11 |
100419 |
1147.2 |
1147.2 |
1147.2 |
1147.2 |
-1.1 |
25 |
3,609 |
+0 |
Oct11 |
100419 |
1150.3 |
1150.3 |
1150.3 |
1150.3 |
-1.2 |
579 |
6,353 |
+13 |
Dec11 |
100419 |
1153.2 |
1155.4 |
1144.4 |
1153.9 |
-1.2 |
1,496 |
14,217 |
-146 |
Feb12 |
100419 |
1158.0 |
1158.0 |
1158.0 |
1158.0 |
-1.2 |
700 |
3,550 |
+650 |
Total Volume and Open Interest |
109,795 |
524,716 |
-2,157 |
Silver(CMX) |
May10 |
100419 |
1769.5 |
1777.5 |
1749.0 |
1773.1 |
+5.6 |
26,246 |
52,161 |
+221 |
Jul10 |
100419 |
1770.5 |
1780.0 |
1751.5 |
1775.8 |
+5.6 |
3,159 |
38,100 |
+1,765 |
Sep10 |
100419 |
1770.0 |
1781.0 |
1754.5 |
1778.1 |
+5.6 |
1,422 |
7,346 |
+702 |
Dec10 |
100419 |
1775.0 |
1785.5 |
1759.5 |
1781.4 |
+5.6 |
471 |
13,346 |
-114 |
Mar11 |
100419 |
1784.6 |
1784.6 |
1784.6 |
1784.6 |
+5.7 |
0 |
3,157 |
+0 |
May11 |
100419 |
1778.0 |
1786.8 |
1778.0 |
1786.8 |
+5.7 |
0 |
1,929 |
+0 |
Jul11 |
100419 |
1789.1 |
1789.1 |
1789.1 |
1789.1 |
+5.7 |
2 |
3,004 |
+0 |
Total Volume and Open Interest |
31,578 |
128,188 |
+2,560 |
Platinum(NYMEX) |
Apr10 |
100419 |
1674.7 |
1692.8 |
1674.6 |
1692.8 |
+2.0 |
2 |
127 |
-12 |
Jul10 |
100419 |
1694.0 |
1702.9 |
1675.0 |
1696.6 |
+1.3 |
2,986 |
36,301 |
-102 |
Oct10 |
100419 |
1692.0 |
1699.9 |
1679.0 |
1699.9 |
+1.4 |
19 |
679 |
+17 |
Jan11 |
100419 |
1701.9 |
1701.9 |
1698.3 |
1701.9 |
+1.4 |
0 |
229 |
+0 |
Total Volume and Open Interest |
3,007 |
37,340 |
-97 |
Palladium(NYMEX) |
Jun10 |
100419 |
527.55 |
538.70 |
516.10 |
533.70 |
+1.85 |
1,680 |
22,728 |
-147 |
Sep10 |
100419 |
529.80 |
536.70 |
520.85 |
534.50 |
+1.90 |
153 |
923 |
+120 |
Dec10 |
100419 |
527.95 |
535.85 |
527.95 |
535.85 |
+1.90 |
3 |
70 |
+1 |
Total Volume and Open Interest |
1,837 |
23,746 |
-26 |
Copper(CMX) |
May10 |
100419 |
351.80 |
351.90 |
345.20 |
349.70 |
-1.75 |
35,335 |
45,783 |
-6,246 |
Jul10 |
100419 |
353.60 |
353.80 |
347.25 |
351.80 |
-1.75 |
16,563 |
70,711 |
+5,339 |
Sep10 |
100419 |
351.35 |
355.00 |
349.65 |
353.30 |
-1.75 |
1,348 |
13,404 |
+188 |
Dec10 |
100419 |
352.50 |
354.40 |
350.20 |
354.15 |
-1.70 |
638 |
9,508 |
+14 |
Mar11 |
100419 |
354.55 |
354.55 |
354.35 |
354.35 |
-1.65 |
65 |
2,246 |
-19 |
Total Volume and Open Interest |
55,942 |
155,061 |
+129 |
DJIA Index(CBOT) |
Jun10 |
100419 |
10984 |
11044 |
10921 |
11044 |
+60 |
264 |
7,080 |
+37 |
Sep10 |
100419 |
10880 |
10980 |
10880 |
10980 |
+60 |
0 |
12 |
+0 |
Dec10 |
100419 |
10925 |
10925 |
10865 |
10925 |
+60 |
0 |
1 |
+0 |
Mar11 |
100419 |
10870 |
10870 |
10810 |
10870 |
+60 |
|
|
|
Total Volume and Open Interest |
264 |
7,093 |
+37 |
S & P 500(CME) |
Jun10 |
100419 |
1186.30 |
1196.00 |
1180.00 |
1195.60 |
+5.30 |
13,977 |
314,925 |
+208 |
Sep10 |
100419 |
1190.80 |
1190.80 |
1178.00 |
1190.80 |
+5.30 |
642 |
3,350 |
+421 |
Dec10 |
100419 |
1181.00 |
1185.90 |
1173.30 |
1185.90 |
+5.10 |
235 |
3,473 |
+176 |
Mar11 |
100419 |
1181.70 |
1181.70 |
1169.20 |
1181.70 |
+5.00 |
1 |
377 |
-1 |
Total Volume and Open Interest |
14,855 |
322,150 |
+804 |
S & P 500 E-Mini(Globex) |
Jun10 |
100419 |
1186.00 |
1196.50 |
1179.75 |
1195.50 |
+5.25 |
1,732,427 |
2,448,263 |
+7,476 |
Sep10 |
100419 |
1181.50 |
1191.25 |
1175.75 |
1190.75 |
+5.25 |
1,891 |
12,375 |
+891 |
Total Volume and Open Interest |
1,734,667 |
2,462,654 |
+8,678 |
NASDAQ 100(CME) |
Jun10 |
100419 |
2008.00 |
2017.00 |
1985.50 |
2013.00 |
+3.20 |
2,109 |
15,179 |
-692 |
Sep10 |
100419 |
2010.80 |
2010.80 |
1987.00 |
2010.80 |
+3.30 |
0 |
10 |
+0 |
Dec10 |
100419 |
2008.30 |
2008.30 |
2006.00 |
2008.30 |
+3.30 |
|
|
|
Total Volume and Open Interest |
2,109 |
15,192 |
-692 |
NASDAQ 100 E-Mini(Globex) |
Jun10 |
100419 |
2004.50 |
2016.50 |
1985.80 |
2013.00 |
+3.20 |
251,312 |
326,040 |
+8,922 |
Sep10 |
100419 |
2004.80 |
2014.50 |
1984.00 |
2010.80 |
+3.30 |
185 |
647 |
+121 |
Total Volume and Open Interest |
251,497 |
326,688 |
+9,043 |
S & P Midcap 400(CME) |
Jun10 |
100419 |
816.50 |
821.00 |
807.00 |
817.40 |
-1.80 |
166 |
1,555 |
-126 |
Sep10 |
100419 |
815.40 |
815.40 |
814.70 |
815.40 |
-1.80 |
0 |
1 |
+1 |
Dec10 |
100419 |
813.40 |
813.40 |
812.70 |
813.40 |
-1.80 |
|
|
|
Total Volume and Open Interest |
166 |
1,556 |
-125 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun10 |
100419 |
10915 |
10980 |
10815 |
10975 |
+35 |
6,495 |
48,910 |
-995 |
Sep10 |
100419 |
11030 |
11030 |
10995 |
11030 |
+35 |
0 |
20 |
+0 |
Total Volume and Open Interest |
6,495 |
48,930 |
-995 |
Nikkei 225(SGX) |
Jun10 |
100419 |
11100 |
11155 |
10830 |
10895 |
-210 |
80,095 |
191,180 |
+6,039 |
Sep10 |
100419 |
11110 |
11110 |
10895 |
10895 |
-215 |
0 |
160 |
+0 |
Dec10 |
100419 |
10855 |
10855 |
10855 |
10855 |
-215 |
0 |
968 |
+0 |
Total Volume and Open Interest |
80,095 |
193,653 |
+6,039 |
CAC 40(EURONEXT) |
May10 |
100419 |
3893.5 |
3914.0 |
3874.5 |
3899.0 |
-11.0 |
103,019 |
366,482 |
+62,089 |
Jun10 |
100419 |
3862.0 |
3882.0 |
3847.5 |
3868.5 |
-10.5 |
802 |
53,941 |
-46 |
Jul10 |
100419 |
3863.0 |
3863.0 |
3863.0 |
3863.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Apr10 |
100419 |
21600 |
21638 |
21312 |
21479 |
-409 |
60,008 |
75,223 |
+1,190 |
May10 |
100419 |
21312 |
21372 |
21058 |
21213 |
-422 |
1,157 |
6,260 |
-293 |
Jun10 |
100419 |
21280 |
21331 |
21040 |
21184 |
-429 |
172 |
4,323 |
+78 |
Total Volume and Open Interest |
61,422 |
86,739 |
+1,038 |
DAX(EUREX) |
Jun10 |
100419 |
6165.0 |
6201.0 |
6139.5 |
6168.0 |
-21.0 |
133,479 |
151,548 |
-5,912 |
Sep10 |
100419 |
6175.0 |
6205.0 |
6150.0 |
6172.5 |
-21.5 |
817 |
8,922 |
+628 |
Dec10 |
100419 |
6183.5 |
6204.0 |
6160.5 |
6181.5 |
-21.0 |
69 |
709 |
+49 |
Total Volume and Open Interest |
134,365 |
161,179 |
-5,235 |
FT-SE 100(EURONEXT) |
Jun10 |
100419 |
5685.00 |
5704.50 |
5653.00 |
5685.50 |
-10.00 |
71,352 |
689,539 |
+1,346 |
Sep10 |
100419 |
5623.00 |
5644.50 |
5622.00 |
5644.00 |
-10.00 |
89 |
720 |
+75 |
Dec10 |
100419 |
5608.00 |
5618.00 |
5586.50 |
5616.50 |
-10.00 |
95 |
2,166 |
-20 |
Total Volume and Open Interest |
71,536 |
692,425 |
+1,401 |
SPI 200(SFE) |
Jun10 |
100419 |
4999.0 |
5017.0 |
4913.0 |
4914.0 |
-84.0 |
20,643 |
192,472 |
+3,960 |
Sep10 |
100419 |
4998.0 |
4998.0 |
4903.0 |
4903.0 |
-85.0 |
9 |
2,272 |
+0 |
Dec10 |
100419 |
4924.0 |
4924.0 |
4924.0 |
4924.0 |
-85.0 |
330 |
1,999 |
+150 |
Total Volume and Open Interest |
20,982 |
197,262 |
+4,110 |
GSCI(CME) |
May10 |
100419 |
534.00 |
536.50 |
533.50 |
536.50 |
-7.50 |
665 |
19,691 |
+14 |
Jun10 |
100419 |
539.50 |
541.00 |
538.50 |
541.00 |
-9.00 |
0 |
2 |
+0 |
Jul10 |
100419 |
545.00 |
547.50 |
544.00 |
545.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
1,150 |
27,550 |
|
Reuters CCI(ICE) |
Jun10 |
100419 |
274.10 |
274.10 |
274.10 |
274.10 |
-2.80 |
|
|
|
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. |
|
|