|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon May 03, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May10 |
100503 |
988.25 |
992.00 |
973.25 |
975.75 |
-13.75 |
13,964 |
12,381 |
-3,249 |
Jul10 |
100503 |
999.00 |
1002.75 |
984.00 |
986.50 |
-12.50 |
62,646 |
242,930 |
+134 |
Aug10 |
100503 |
1000.50 |
1001.00 |
983.25 |
985.50 |
-12.00 |
3,895 |
17,949 |
+800 |
Sep10 |
100503 |
986.50 |
987.00 |
971.00 |
972.50 |
-11.25 |
832 |
11,315 |
+186 |
Nov10 |
100503 |
975.75 |
979.00 |
964.00 |
966.50 |
-9.25 |
16,208 |
158,182 |
+1,561 |
Jan11 |
100503 |
984.00 |
987.75 |
973.00 |
975.25 |
-9.25 |
877 |
10,373 |
+45 |
Mar11 |
100503 |
990.00 |
990.00 |
978.75 |
980.75 |
-9.25 |
529 |
5,181 |
+49 |
Total Volume and Open Interest |
100,735 |
478,026 |
+38 |
Soybean Meal(CBOT) |
May10 |
100503 |
297.80 |
297.80 |
282.70 |
282.70 |
-8.60 |
5,587 |
6,839 |
-783 |
Jul10 |
100503 |
293.00 |
294.30 |
284.50 |
285.00 |
-8.10 |
28,790 |
107,381 |
-190 |
Aug10 |
100503 |
292.20 |
293.10 |
283.70 |
283.70 |
-8.00 |
3,169 |
15,088 |
+1,435 |
Sep10 |
100503 |
288.00 |
288.30 |
279.40 |
279.40 |
-7.50 |
1,027 |
11,140 |
+54 |
Oct10 |
100503 |
280.30 |
280.40 |
271.90 |
271.90 |
-7.00 |
737 |
8,361 |
+135 |
Dec10 |
100503 |
278.40 |
279.80 |
271.20 |
271.20 |
-7.20 |
6,048 |
31,468 |
-21 |
Jan11 |
100503 |
274.00 |
278.90 |
271.90 |
271.90 |
-7.00 |
129 |
4,430 |
+96 |
Mar11 |
100503 |
276.10 |
279.90 |
272.90 |
272.90 |
-7.00 |
120 |
3,474 |
+24 |
Total Volume and Open Interest |
45,734 |
192,400 |
+739 |
Soybean Oil(CBOT) |
May10 |
100503 |
38.53 |
38.72 |
38.45 |
38.65 |
+0.07 |
14,838 |
10,932 |
-5,942 |
Jul10 |
100503 |
38.93 |
39.13 |
38.81 |
39.01 |
+0.08 |
51,296 |
156,832 |
+4,859 |
Aug10 |
100503 |
39.15 |
39.27 |
39.00 |
39.20 |
+0.09 |
7,007 |
21,420 |
+670 |
Sep10 |
100503 |
39.30 |
39.40 |
39.12 |
39.34 |
+0.09 |
1,708 |
13,473 |
+218 |
Oct10 |
100503 |
39.32 |
39.50 |
39.26 |
39.47 |
+0.09 |
1,770 |
10,889 |
+88 |
Dec10 |
100503 |
39.76 |
40.01 |
39.63 |
39.86 |
+0.10 |
11,918 |
55,844 |
+2,946 |
Jan11 |
100503 |
39.97 |
40.11 |
39.97 |
40.11 |
+0.10 |
148 |
3,428 |
-3 |
Mar11 |
100503 |
40.33 |
40.39 |
40.25 |
40.36 |
+0.10 |
20 |
1,941 |
+11 |
Total Volume and Open Interest |
88,782 |
278,039 |
+2,856 |
Canola(WCE) |
May10 |
100503 |
388.2 |
389.2 |
386.0 |
386.0 |
-0.9 |
329 |
903 |
-213 |
Jul10 |
100503 |
389.7 |
390.4 |
386.2 |
387.0 |
-2.9 |
6,139 |
86,709 |
-5,194 |
Nov10 |
100503 |
391.5 |
392.1 |
388.8 |
389.9 |
-1.7 |
1,778 |
30,903 |
-467 |
Jan11 |
100503 |
394.6 |
395.7 |
393.5 |
394.4 |
-0.8 |
201 |
2,274 |
+85 |
Mar11 |
100503 |
397.8 |
399.6 |
397.3 |
397.8 |
unch |
110 |
1,327 |
+32 |
Total Volume and Open Interest |
8,652 |
123,353 |
-5,701 |
Corn(CBOT) |
May10 |
100503 |
366.00 |
369.00 |
360.50 |
362.75 |
-3.50 |
26,530 |
20,422 |
-5,578 |
Jul10 |
100503 |
374.50 |
378.50 |
368.75 |
371.50 |
-3.75 |
135,019 |
530,324 |
+3,757 |
Sep10 |
100503 |
382.50 |
386.50 |
377.50 |
380.25 |
-3.25 |
22,203 |
160,135 |
+4,013 |
Dec10 |
100503 |
391.25 |
395.00 |
387.00 |
389.50 |
-2.75 |
49,673 |
335,823 |
+3,067 |
Mar11 |
100503 |
403.50 |
406.50 |
399.50 |
401.75 |
-3.25 |
4,095 |
47,158 |
+899 |
May11 |
100503 |
411.00 |
415.00 |
408.75 |
410.50 |
-2.75 |
623 |
9,417 |
+105 |
Total Volume and Open Interest |
242,334 |
1,172,018 |
+7,807 |
Wheat(CBOT) |
May10 |
100503 |
493.50 |
495.00 |
480.50 |
490.00 |
-1.75 |
10,948 |
6,416 |
-3,322 |
Jul10 |
100503 |
503.00 |
508.00 |
491.50 |
501.75 |
-1.25 |
42,547 |
242,872 |
+3,256 |
Sep10 |
100503 |
518.25 |
526.50 |
507.25 |
517.75 |
-1.00 |
4,406 |
80,732 |
+846 |
Dec10 |
100503 |
547.00 |
550.00 |
535.00 |
545.00 |
-0.75 |
3,447 |
70,137 |
+833 |
Mar11 |
100503 |
576.75 |
576.75 |
562.50 |
572.25 |
-1.50 |
892 |
16,052 |
+281 |
Total Volume and Open Interest |
64,019 |
447,458 |
+2,650 |
Wheat(KCBT) |
May10 |
100503 |
507.00 |
507.00 |
496.00 |
504.00 |
-1.50 |
1,583 |
1,330 |
-845 |
Jul10 |
100503 |
514.00 |
518.75 |
504.50 |
513.00 |
-1.75 |
9,707 |
68,451 |
+302 |
Sep10 |
100503 |
527.50 |
530.25 |
516.50 |
524.50 |
-1.75 |
1,857 |
13,792 |
+185 |
Dec10 |
100503 |
544.50 |
551.00 |
534.25 |
542.25 |
-1.75 |
1,213 |
45,368 |
+290 |
Mar11 |
100503 |
561.25 |
565.00 |
552.00 |
559.50 |
-1.75 |
150 |
9,765 |
+75 |
Total Volume and Open Interest |
14,911 |
148,846 |
+106 |
Wheat(MGE) |
May10 |
100503 |
525.00 |
525.00 |
520.00 |
523.50 |
-2.50 |
379 |
640 |
-933 |
Jul10 |
100503 |
536.75 |
540.00 |
528.00 |
535.50 |
-2.00 |
3,174 |
19,530 |
+48 |
Sep10 |
100503 |
548.50 |
552.00 |
539.25 |
546.50 |
-2.75 |
492 |
7,487 |
+130 |
Dec10 |
100503 |
566.00 |
568.00 |
557.00 |
565.00 |
-1.50 |
412 |
7,486 |
+298 |
Mar11 |
100503 |
583.00 |
583.00 |
574.75 |
581.75 |
-3.00 |
190 |
1,656 |
+34 |
Total Volume and Open Interest |
4,755 |
40,528 |
-390 |
Oats(CBOT) |
May10 |
100503 |
208.00 |
211.00 |
204.50 |
205.00 |
-0.25 |
191 |
174 |
-371 |
Jul10 |
100503 |
213.25 |
219.00 |
211.50 |
213.00 |
-0.75 |
470 |
12,190 |
-19 |
Sep10 |
100503 |
225.00 |
225.00 |
221.25 |
221.25 |
-0.75 |
51 |
1,235 |
+31 |
Dec10 |
100503 |
235.00 |
239.50 |
232.50 |
233.50 |
-1.00 |
85 |
2,768 |
-3 |
Total Volume and Open Interest |
798 |
16,380 |
-361 |
Rough Rice(CBOT) |
May10 |
100503 |
12.29 |
12.34 |
12.23 |
12.26 |
-0.10 |
1,101 |
1,037 |
-586 |
Jul10 |
100503 |
12.62 |
12.65 |
12.43 |
12.49 |
-0.11 |
1,539 |
9,281 |
-168 |
Sep10 |
100503 |
12.23 |
12.24 |
12.03 |
12.06 |
-0.19 |
68 |
3,183 |
+26 |
Nov10 |
100503 |
12.40 |
12.40 |
12.19 |
12.19 |
-0.21 |
50 |
1,518 |
-2 |
Total Volume and Open Interest |
2,760 |
16,143 |
-731 |
Live Cattle(CME) |
Jun10 |
100503 |
94.635 |
95.700 |
93.900 |
95.535 |
+1.305 |
19,362 |
154,953 |
-1,513 |
Aug10 |
100503 |
93.750 |
95.000 |
93.200 |
94.950 |
+1.415 |
11,249 |
93,495 |
+3,169 |
Oct10 |
100503 |
95.680 |
96.500 |
95.250 |
96.450 |
+0.800 |
4,549 |
58,598 |
+987 |
Dec10 |
100503 |
97.300 |
98.180 |
97.050 |
98.150 |
+0.720 |
3,820 |
34,315 |
+741 |
Feb11 |
100503 |
98.050 |
98.900 |
97.850 |
98.885 |
+0.600 |
1,087 |
17,298 |
+303 |
Apr11 |
100503 |
97.980 |
99.150 |
97.800 |
99.080 |
+0.880 |
162 |
6,326 |
+54 |
Total Volume and Open Interest |
40,330 |
367,743 |
+2,828 |
Feeder Cattle(CME) |
May10 |
100503 |
112.885 |
113.500 |
112.250 |
113.400 |
+0.600 |
706 |
10,024 |
-186 |
Aug10 |
100503 |
116.000 |
116.950 |
115.330 |
116.650 |
+0.570 |
2,644 |
25,518 |
+224 |
Sep10 |
100503 |
115.750 |
116.550 |
115.135 |
116.480 |
+0.580 |
222 |
5,169 |
+25 |
Oct10 |
100503 |
114.650 |
115.830 |
114.350 |
115.785 |
+0.635 |
148 |
2,339 |
+39 |
Nov10 |
100503 |
114.600 |
115.500 |
114.450 |
115.480 |
+0.830 |
106 |
1,213 |
+30 |
Jan11 |
100503 |
112.000 |
113.400 |
112.000 |
113.400 |
+0.900 |
9 |
282 |
+8 |
Mar11 |
100503 |
112.300 |
112.300 |
111.600 |
112.300 |
+0.900 |
0 |
35 |
+0 |
Total Volume and Open Interest |
3,835 |
44,580 |
-1,295 |
Lean Hogs(CME) |
May10 |
100503 |
89.750 |
89.900 |
89.000 |
89.830 |
+0.295 |
1,230 |
5,914 |
-133 |
Jun10 |
100503 |
86.930 |
87.200 |
85.785 |
86.930 |
+0.600 |
16,520 |
84,004 |
+1,349 |
Jul10 |
100503 |
86.535 |
87.500 |
85.650 |
87.385 |
+1.155 |
5,782 |
34,549 |
+909 |
Aug10 |
100503 |
86.900 |
87.300 |
86.000 |
87.200 |
+0.600 |
5,933 |
44,736 |
+2,384 |
Oct10 |
100503 |
76.900 |
77.400 |
76.400 |
77.225 |
+0.340 |
1,881 |
30,410 |
+480 |
Dec10 |
100503 |
74.300 |
74.350 |
73.300 |
74.330 |
+0.030 |
1,454 |
20,837 |
+542 |
Feb11 |
100503 |
74.450 |
74.700 |
74.000 |
74.635 |
+0.185 |
124 |
5,669 |
+22 |
Apr11 |
100503 |
75.100 |
75.385 |
74.900 |
75.300 |
-0.200 |
93 |
2,596 |
+78 |
Total Volume and Open Interest |
33,064 |
229,584 |
+5,682 |
Class III Milk(CME) |
May10 |
100503 |
13.38 |
13.39 |
13.33 |
13.36 |
-0.02 |
134 |
4,702 |
-24 |
Jun10 |
100503 |
14.04 |
14.09 |
13.83 |
13.83 |
-0.16 |
244 |
4,468 |
-58 |
Jul10 |
100503 |
14.60 |
14.69 |
14.54 |
14.54 |
-0.01 |
69 |
3,254 |
+14 |
Aug10 |
100503 |
15.10 |
15.18 |
15.05 |
15.14 |
+0.09 |
46 |
3,050 |
+7 |
Sep10 |
100503 |
15.15 |
15.27 |
15.15 |
15.26 |
+0.11 |
48 |
2,927 |
+10 |
Total Volume and Open Interest |
595 |
26,523 |
-4,376 |
Cocoa(ICE) |
May10 |
100503 |
3225 |
3232 |
3220 |
3220 |
-9 |
2 |
50 |
+0 |
Jul10 |
100503 |
3223 |
3245 |
3203 |
3233 |
-6 |
8,747 |
61,435 |
-891 |
Sep10 |
100503 |
3249 |
3260 |
3227 |
3254 |
-3 |
1,335 |
25,230 |
+339 |
Dec10 |
100503 |
3277 |
3279 |
3245 |
3269 |
-3 |
643 |
15,438 |
+125 |
Mar11 |
100503 |
3291 |
3291 |
3283 |
3285 |
+3 |
572 |
14,387 |
+15 |
May11 |
100503 |
3298 |
3298 |
3292 |
3292 |
+4 |
102 |
6,308 |
+88 |
Jul11 |
100503 |
3308 |
3308 |
3299 |
3299 |
+2 |
0 |
2,849 |
+0 |
Total Volume and Open Interest |
11,469 |
130,525 |
-301 |
Coffee "C"(ICE) |
May10 |
100503 |
136.20 |
138.40 |
136.20 |
138.40 |
+3.20 |
60 |
387 |
-78 |
Jul10 |
100503 |
135.20 |
138.65 |
134.80 |
138.55 |
+3.25 |
8,057 |
78,949 |
-537 |
Sep10 |
100503 |
136.90 |
140.00 |
136.15 |
139.90 |
+3.30 |
1,188 |
24,690 |
+366 |
Dec10 |
100503 |
138.15 |
141.45 |
138.15 |
141.45 |
+3.20 |
581 |
17,409 |
+118 |
Mar11 |
100503 |
140.00 |
142.80 |
140.00 |
142.80 |
+3.20 |
106 |
7,442 |
+0 |
May11 |
100503 |
142.00 |
143.60 |
142.00 |
143.60 |
+3.15 |
67 |
3,983 |
+39 |
Total Volume and Open Interest |
10,164 |
135,557 |
-78 |
Orange Juice(ICE) |
May10 |
100503 |
135.20 |
136.35 |
134.05 |
134.40 |
+0.05 |
1,130 |
2,549 |
-1,237 |
Jul10 |
100503 |
138.40 |
138.45 |
136.00 |
137.40 |
-0.35 |
1,415 |
19,069 |
+539 |
Sep10 |
100503 |
139.50 |
140.00 |
138.10 |
139.00 |
-0.25 |
245 |
6,224 |
+226 |
Nov10 |
100503 |
140.50 |
140.50 |
140.20 |
140.20 |
-0.20 |
110 |
1,256 |
+87 |
Jan11 |
100503 |
141.10 |
141.10 |
141.10 |
141.10 |
-0.25 |
36 |
798 |
+17 |
Mar11 |
100503 |
140.50 |
140.50 |
140.50 |
140.50 |
-0.25 |
21 |
169 |
+9 |
Total Volume and Open Interest |
2,967 |
30,346 |
-349 |
Sugar #11(ICE) |
Jul10 |
100503 |
15.15 |
15.28 |
14.90 |
14.98 |
-0.17 |
32,792 |
292,127 |
+1,481 |
Oct10 |
100503 |
15.81 |
15.95 |
15.57 |
15.67 |
-0.14 |
10,849 |
147,844 |
+939 |
Mar11 |
100503 |
16.51 |
16.65 |
16.36 |
16.45 |
-0.16 |
3,577 |
74,814 |
+467 |
May11 |
100503 |
16.46 |
16.46 |
16.24 |
16.33 |
-0.14 |
721 |
23,487 |
+199 |
Jul11 |
100503 |
16.30 |
16.45 |
16.14 |
16.21 |
-0.14 |
826 |
24,641 |
+145 |
Total Volume and Open Interest |
50,392 |
623,466 |
-3,579 |
London Cocoa(LCE) |
May10 |
100430 |
2360 |
2370 |
2355 |
2370 |
+6 |
2,691 |
40,097 |
-627 |
Jul10 |
100430 |
2396 |
2404 |
2388 |
2403 |
+7 |
7,264 |
49,058 |
+678 |
Sep10 |
100430 |
2353 |
2360 |
2340 |
2353 |
-1 |
1,247 |
27,590 |
-129 |
Dec10 |
100430 |
2304 |
2312 |
2299 |
2304 |
unch |
360 |
19,450 |
+66 |
Mar11 |
100430 |
2270 |
2274 |
2264 |
2268 |
-2 |
313 |
19,644 |
+5 |
May11 |
100430 |
2274 |
2274 |
2265 |
2270 |
-2 |
10 |
4,074 |
-5 |
Jul11 |
100430 |
2275 |
2275 |
2275 |
2275 |
-2 |
0 |
774 |
+0 |
Total Volume and Open Interest |
11,885 |
167,554 |
-12 |
London Sugar(LCE) |
Aug10 |
100430 |
468.00 |
472.00 |
464.00 |
470.10 |
+5.10 |
1,526 |
32,843 |
-161 |
Oct10 |
100430 |
441.60 |
445.80 |
438.90 |
444.10 |
+2.90 |
493 |
11,802 |
+144 |
Dec10 |
100430 |
440.50 |
440.50 |
434.50 |
439.10 |
+0.40 |
172 |
3,272 |
+94 |
Mar11 |
100430 |
446.80 |
449.40 |
444.30 |
447.60 |
+0.90 |
26 |
2,312 |
-16 |
May11 |
100430 |
447.60 |
449.90 |
447.30 |
448.10 |
+0.90 |
2 |
1,406 |
+0 |
Total Volume and Open Interest |
2,220 |
52,027 |
+62 |
Cotton(ICE) |
May10 |
100503 |
82.93 |
82.93 |
81.81 |
81.86 |
-0.90 |
17 |
829 |
-40 |
Jul10 |
100503 |
84.13 |
84.30 |
83.12 |
83.23 |
-0.90 |
5,424 |
120,362 |
-680 |
Oct10 |
100503 |
79.71 |
80.94 |
79.35 |
80.81 |
+0.78 |
30 |
763 |
-23 |
Dec10 |
100503 |
77.97 |
77.99 |
77.57 |
77.89 |
-0.08 |
2,554 |
58,227 |
+672 |
Mar11 |
100503 |
79.16 |
79.16 |
78.75 |
78.95 |
-0.22 |
16 |
5,491 |
+3 |
May11 |
100503 |
79.11 |
79.11 |
79.11 |
79.11 |
+0.08 |
1 |
188 |
+0 |
Total Volume and Open Interest |
8,112 |
190,005 |
-10 |
Lumber(CME) |
May10 |
100503 |
292.1 |
292.6 |
286.8 |
287.1 |
-4.4 |
402 |
1,484 |
-160 |
Jul10 |
100503 |
307.8 |
307.8 |
300.3 |
300.4 |
-5.2 |
749 |
6,772 |
-176 |
Sep10 |
100503 |
309.8 |
309.9 |
305.0 |
305.0 |
-8.8 |
225 |
2,491 |
+77 |
Nov10 |
100503 |
291.1 |
292.9 |
288.0 |
292.9 |
-3.1 |
41 |
652 |
+5 |
Total Volume and Open Interest |
1,419 |
11,411 |
-252 |
Crude Oil(NYM) |
Jun10 |
100503 |
86.20 |
87.15 |
85.83 |
86.19 |
+0.04 |
392,139 |
355,407 |
+2,485 |
Jul10 |
100503 |
88.51 |
89.77 |
88.15 |
89.15 |
+0.79 |
185,306 |
210,905 |
+12,324 |
Aug10 |
100503 |
89.91 |
91.38 |
89.50 |
90.77 |
+1.09 |
67,957 |
93,095 |
+8,753 |
Sep10 |
100503 |
90.87 |
92.18 |
90.30 |
91.67 |
+1.26 |
35,885 |
89,846 |
+4,678 |
Oct10 |
100503 |
91.34 |
92.75 |
90.79 |
92.25 |
+1.32 |
16,039 |
38,467 |
+1,301 |
Nov10 |
100503 |
91.70 |
93.14 |
91.69 |
92.70 |
+1.37 |
10,269 |
28,096 |
+640 |
Dec10 |
100503 |
91.85 |
93.55 |
91.44 |
93.06 |
+1.39 |
51,461 |
207,967 |
+5,228 |
Jan11 |
100503 |
92.10 |
93.31 |
91.94 |
93.31 |
+1.40 |
2,921 |
32,470 |
+228 |
Feb11 |
100503 |
93.56 |
93.87 |
93.40 |
93.55 |
+1.41 |
1,647 |
14,025 |
-346 |
Mar11 |
100503 |
92.23 |
94.02 |
92.23 |
93.77 |
+1.42 |
1,684 |
17,605 |
+23 |
Apr11 |
100503 |
93.79 |
93.98 |
93.79 |
93.98 |
+1.43 |
989 |
12,843 |
-130 |
May11 |
100503 |
94.00 |
94.19 |
94.00 |
94.19 |
+1.46 |
579 |
5,250 |
+23 |
Jun11 |
100503 |
93.12 |
94.74 |
92.99 |
94.39 |
+1.51 |
2,362 |
39,715 |
+482 |
Jul11 |
100503 |
94.54 |
94.54 |
94.54 |
94.54 |
+1.53 |
91 |
5,415 |
-30 |
Aug11 |
100503 |
94.69 |
94.69 |
94.69 |
94.69 |
+1.56 |
82 |
3,882 |
+4 |
Sep11 |
100503 |
94.85 |
94.85 |
94.85 |
94.85 |
+1.58 |
78 |
7,171 |
+34 |
Total Volume and Open Interest |
788,332 |
1,446,580 |
+40,141 |
e-miNY Crude Oil(NYM) |
May10 |
100419 |
82.975 |
82.975 |
80.525 |
81.450 |
-1.800 |
13,915 |
4,660 |
-166 |
Jun10 |
100503 |
86.400 |
87.150 |
85.825 |
86.200 |
+0.050 |
10,460 |
5,417 |
-366 |
Jul10 |
100503 |
88.125 |
89.750 |
88.125 |
89.150 |
+0.800 |
1,250 |
1,837 |
+74 |
Aug10 |
100503 |
90.150 |
91.225 |
89.700 |
90.775 |
+1.100 |
191 |
308 |
+59 |
Sep10 |
100503 |
90.400 |
92.000 |
90.400 |
91.675 |
+1.275 |
0 |
16 |
+0 |
Oct10 |
100503 |
92.125 |
92.250 |
92.125 |
92.250 |
+1.325 |
1 |
12 |
+0 |
Nov10 |
100503 |
91.425 |
92.700 |
91.425 |
92.700 |
+1.375 |
|
|
|
Dec10 |
100503 |
92.600 |
93.400 |
92.600 |
93.050 |
+1.375 |
28 |
77 |
+24 |
Jan11 |
100503 |
93.300 |
93.300 |
93.300 |
93.300 |
+1.400 |
|
|
|
Feb11 |
100503 |
93.550 |
93.550 |
93.550 |
93.550 |
+1.400 |
|
|
|
Total Volume and Open Interest |
11,930 |
7,712 |
-211 |
Heating Oil(NYM) |
Jun10 |
100503 |
231.99 |
235.74 |
231.20 |
234.51 |
+2.94 |
62,921 |
109,323 |
+4,009 |
Jul10 |
100503 |
235.00 |
238.18 |
233.75 |
237.08 |
+3.15 |
23,115 |
41,053 |
+1,486 |
Aug10 |
100503 |
237.26 |
240.47 |
236.44 |
239.53 |
+3.27 |
8,807 |
26,559 |
+182 |
Sep10 |
100503 |
238.75 |
242.61 |
238.75 |
241.97 |
+3.36 |
6,703 |
23,017 |
+492 |
Oct10 |
100503 |
244.00 |
244.84 |
243.25 |
244.32 |
+3.39 |
2,637 |
14,381 |
+449 |
Nov10 |
100503 |
245.49 |
247.32 |
245.49 |
246.69 |
+3.29 |
1,513 |
11,319 |
+220 |
Dec10 |
100503 |
247.00 |
249.92 |
245.60 |
249.07 |
+3.19 |
12,534 |
35,414 |
+2,533 |
Jan11 |
100503 |
251.05 |
252.35 |
251.05 |
251.66 |
+3.15 |
1,640 |
14,668 |
-31 |
Feb11 |
100503 |
249.79 |
254.21 |
249.55 |
253.39 |
+3.16 |
1,073 |
5,193 |
-32 |
Mar11 |
100503 |
254.67 |
254.67 |
253.99 |
253.99 |
+3.18 |
783 |
5,954 |
-88 |
Apr11 |
100503 |
250.82 |
254.21 |
250.82 |
253.54 |
+3.31 |
622 |
2,652 |
+55 |
May11 |
100503 |
254.20 |
254.20 |
253.34 |
253.34 |
+3.41 |
476 |
1,754 |
+202 |
Total Volume and Open Interest |
125,321 |
313,223 |
+1,370 |
Gasoline(NYMEX) |
Jun10 |
100503 |
239.94 |
244.11 |
239.23 |
243.51 |
+3.57 |
55,094 |
117,584 |
+2,952 |
Jul10 |
100503 |
240.15 |
244.28 |
239.55 |
243.76 |
+3.62 |
32,794 |
58,310 |
+2,802 |
Aug10 |
100503 |
239.84 |
244.10 |
239.84 |
243.71 |
+3.66 |
12,323 |
31,949 |
-532 |
Sep10 |
100503 |
239.88 |
243.45 |
239.88 |
242.96 |
+3.61 |
19,272 |
36,068 |
+2,406 |
Oct10 |
100503 |
230.01 |
232.85 |
230.00 |
232.56 |
+3.48 |
5,554 |
17,735 |
+101 |
Nov10 |
100503 |
229.99 |
231.76 |
229.75 |
231.58 |
+3.43 |
4,330 |
15,188 |
+180 |
Dec10 |
100503 |
229.35 |
232.03 |
227.85 |
231.77 |
+3.42 |
5,025 |
12,222 |
+57 |
Jan11 |
100503 |
233.29 |
233.37 |
233.03 |
233.37 |
+3.40 |
1,176 |
7,118 |
+240 |
Feb11 |
100503 |
234.80 |
235.44 |
234.30 |
235.44 |
+3.38 |
155 |
1,566 |
+98 |
Mar11 |
100503 |
237.60 |
237.60 |
237.60 |
237.60 |
+3.34 |
139 |
1,149 |
+62 |
Total Volume and Open Interest |
136,246 |
310,280 |
+3,013 |
e-miNY RBOB Gasoline(NYM) |
Jun10 |
100503 |
243.50 |
243.51 |
243.50 |
243.50 |
+3.60 |
0 |
17 |
+0 |
Jul10 |
100503 |
243.80 |
243.80 |
243.76 |
243.80 |
+3.70 |
0 |
1 |
+0 |
Aug10 |
100503 |
243.70 |
243.71 |
243.70 |
243.70 |
+3.60 |
0 |
1 |
+0 |
Sep10 |
100503 |
243.00 |
243.00 |
242.96 |
243.00 |
+3.60 |
|
|
|
Total Volume and Open Interest |
0 |
24 |
+0 |
Natural Gas(NYM) |
Jun10 |
100503 |
3.938 |
4.015 |
3.890 |
4.000 |
+0.080 |
109,368 |
171,684 |
+7,092 |
Jul10 |
100503 |
4.051 |
4.145 |
4.000 |
4.129 |
+0.079 |
31,021 |
158,652 |
+2,607 |
Aug10 |
100503 |
4.158 |
4.238 |
4.136 |
4.233 |
+0.080 |
13,325 |
55,026 |
+798 |
Sep10 |
100503 |
4.228 |
4.302 |
4.204 |
4.296 |
+0.081 |
13,965 |
51,079 |
+1,492 |
Oct10 |
100503 |
4.358 |
4.418 |
4.325 |
4.414 |
+0.084 |
14,305 |
70,770 |
+1,554 |
Nov10 |
100503 |
4.738 |
4.820 |
4.736 |
4.817 |
+0.086 |
3,441 |
15,483 |
-158 |
Dec10 |
100503 |
5.176 |
5.253 |
5.165 |
5.250 |
+0.086 |
5,572 |
32,618 |
+546 |
Jan11 |
100503 |
5.400 |
5.477 |
5.390 |
5.472 |
+0.087 |
7,560 |
48,468 |
-37 |
Feb11 |
100503 |
5.372 |
5.434 |
5.351 |
5.432 |
+0.084 |
1,096 |
17,488 |
+191 |
Mar11 |
100503 |
5.286 |
5.347 |
5.266 |
5.342 |
+0.082 |
3,967 |
41,765 |
-165 |
Apr11 |
100503 |
5.113 |
5.182 |
5.095 |
5.173 |
+0.081 |
3,223 |
37,306 |
+252 |
May11 |
100503 |
5.130 |
5.195 |
5.116 |
5.193 |
+0.081 |
1,719 |
19,488 |
+254 |
Jun11 |
100503 |
5.160 |
5.247 |
5.160 |
5.245 |
+0.079 |
182 |
6,572 |
+35 |
Jul11 |
100503 |
5.290 |
5.313 |
5.290 |
5.313 |
+0.077 |
145 |
4,752 |
+103 |
Aug11 |
100503 |
5.366 |
5.380 |
5.365 |
5.365 |
+0.077 |
129 |
5,102 |
+3 |
Sep11 |
100503 |
5.331 |
5.400 |
5.330 |
5.397 |
+0.077 |
158 |
4,616 |
+71 |
Total Volume and Open Interest |
211,178 |
857,764 |
+15,206 |
Brent Crude Oil(ICE) |
Jun10 |
100503 |
87.44 |
89.58 |
87.16 |
88.94 |
+1.50 |
143,760 |
222,384 |
+0 |
Jul10 |
100503 |
88.60 |
90.58 |
88.18 |
89.99 |
+1.54 |
110,415 |
168,230 |
+0 |
Aug10 |
100503 |
89.46 |
91.41 |
89.06 |
90.86 |
+1.57 |
50,718 |
71,277 |
+0 |
Sep10 |
100503 |
89.94 |
91.94 |
89.85 |
91.54 |
+1.57 |
25,028 |
46,099 |
+0 |
Oct10 |
100503 |
90.50 |
92.46 |
90.38 |
92.06 |
+1.56 |
11,286 |
22,319 |
+0 |
Nov10 |
100503 |
90.88 |
92.74 |
90.80 |
92.49 |
+1.58 |
7,239 |
18,362 |
+0 |
Dec10 |
100503 |
91.42 |
93.34 |
91.17 |
92.89 |
+1.60 |
24,415 |
98,327 |
+0 |
Jan11 |
100503 |
92.28 |
93.24 |
92.28 |
93.24 |
+1.61 |
2,524 |
18,372 |
+0 |
Feb11 |
100503 |
92.62 |
93.58 |
92.62 |
93.58 |
+1.61 |
1,516 |
9,599 |
+0 |
Mar11 |
100503 |
92.90 |
93.91 |
92.90 |
93.91 |
+1.61 |
1,135 |
7,616 |
+0 |
Apr11 |
100503 |
94.22 |
94.22 |
94.22 |
94.22 |
+1.61 |
698 |
4,456 |
+0 |
May11 |
100503 |
94.50 |
94.50 |
94.50 |
94.50 |
+1.62 |
399 |
4,190 |
+0 |
Jun11 |
100503 |
93.11 |
94.75 |
93.11 |
94.75 |
+1.64 |
906 |
18,643 |
+0 |
Jul11 |
100503 |
94.99 |
94.99 |
94.99 |
94.99 |
+1.68 |
67 |
3,051 |
+0 |
Total Volume and Open Interest |
384,581 |
813,137 |
+0 |
Gas Oil(ICE) |
May10 |
100503 |
736.00 |
747.50 |
731.75 |
743.50 |
+11.75 |
|
|
|
Jun10 |
100503 |
735.00 |
750.50 |
734.75 |
746.50 |
+12.00 |
|
|
|
Jul10 |
100503 |
743.25 |
755.00 |
739.25 |
751.00 |
+12.50 |
|
|
|
Aug10 |
100503 |
745.00 |
760.25 |
744.75 |
756.50 |
+12.75 |
|
|
|
Sep10 |
100503 |
750.25 |
764.75 |
750.25 |
762.00 |
+12.75 |
|
|
|
Oct10 |
100503 |
755.25 |
768.00 |
755.25 |
767.25 |
+12.75 |
|
|
|
Nov10 |
100503 |
760.25 |
772.50 |
759.50 |
771.75 |
+13.00 |
|
|
|
Dec10 |
100503 |
763.75 |
779.50 |
763.25 |
776.00 |
+13.25 |
|
|
|
Jan11 |
100503 |
769.75 |
781.50 |
769.00 |
781.50 |
+13.50 |
1,786 |
25,416 |
+0 |
Feb11 |
100503 |
773.75 |
785.75 |
773.00 |
785.75 |
+13.75 |
1,057 |
13,035 |
+0 |
Total Volume and Open Interest |
221,797 |
582,655 |
+0 |
Ethanol(CBOT) |
May10 |
100503 |
1.610 |
1.610 |
1.597 |
1.597 |
-0.005 |
135 |
232 |
-57 |
Jun10 |
100503 |
1.625 |
1.625 |
1.618 |
1.621 |
-0.008 |
58 |
1,414 |
+6 |
Jul10 |
100503 |
1.642 |
1.659 |
1.629 |
1.636 |
-0.007 |
119 |
1,397 |
+28 |
Aug10 |
100503 |
1.640 |
1.640 |
1.640 |
1.640 |
-0.007 |
28 |
575 |
-5 |
Sep10 |
100503 |
1.654 |
1.654 |
1.637 |
1.640 |
-0.006 |
70 |
724 |
+60 |
Oct10 |
100503 |
1.647 |
1.647 |
1.642 |
1.645 |
-0.007 |
12 |
741 |
+10 |
Nov10 |
100503 |
1.661 |
1.661 |
1.649 |
1.653 |
-0.003 |
25 |
681 |
-6 |
Dec10 |
100503 |
1.682 |
1.682 |
1.667 |
1.668 |
-0.004 |
41 |
1,362 |
-1 |
Total Volume and Open Interest |
592 |
8,603 |
+104 |
WTI Crude Oil(ICE |
Jun10 |
100503 |
86.34 |
87.14 |
85.83 |
86.19 |
+0.04 |
103,546 |
113,637 |
+0 |
Jul10 |
100503 |
88.86 |
89.76 |
88.16 |
89.15 |
+0.79 |
81,352 |
72,768 |
+0 |
Aug10 |
100503 |
89.99 |
91.33 |
89.52 |
90.77 |
+1.09 |
30,607 |
39,176 |
+0 |
Sep10 |
100503 |
91.00 |
92.17 |
90.89 |
91.67 |
+1.26 |
13,636 |
28,707 |
+0 |
Oct10 |
100503 |
91.14 |
92.72 |
91.14 |
92.25 |
+1.32 |
6,776 |
15,248 |
+0 |
Nov10 |
100503 |
91.54 |
93.15 |
91.54 |
92.70 |
+1.37 |
3,222 |
11,707 |
+0 |
Dec10 |
100503 |
91.84 |
93.51 |
91.84 |
93.06 |
+1.39 |
13,063 |
92,185 |
+0 |
Jan11 |
100503 |
93.58 |
93.58 |
93.03 |
93.31 |
+1.40 |
621 |
16,493 |
+0 |
Feb11 |
100503 |
93.60 |
93.80 |
93.25 |
93.55 |
+1.41 |
776 |
11,244 |
+0 |
Mar11 |
100503 |
93.77 |
93.77 |
93.77 |
93.77 |
+1.42 |
779 |
7,348 |
+0 |
Apr11 |
100503 |
93.98 |
93.98 |
93.98 |
93.98 |
+1.43 |
474 |
8,019 |
+0 |
May11 |
100503 |
94.19 |
94.19 |
94.19 |
94.19 |
+1.46 |
245 |
3,483 |
+0 |
Jun11 |
100503 |
94.08 |
94.46 |
94.08 |
94.39 |
+1.51 |
509 |
15,970 |
+0 |
Jul11 |
100503 |
94.54 |
94.54 |
94.54 |
94.54 |
+1.53 |
2 |
1,900 |
+0 |
Aug11 |
100503 |
94.69 |
94.69 |
94.69 |
94.69 |
+1.56 |
9 |
661 |
+0 |
Sep11 |
100503 |
94.85 |
94.85 |
94.85 |
94.85 |
+1.58 |
16 |
2,203 |
+0 |
Total Volume and Open Interest |
260,089 |
543,472 |
+0 |
US Dollar Index(ICE) |
Jun10 |
100503 |
82.050 |
82.690 |
81.870 |
82.400 |
+0.410 |
16,620 |
46,660 |
-71 |
Sep10 |
100503 |
82.410 |
82.930 |
82.410 |
82.665 |
+0.400 |
18 |
2,234 |
-4 |
Dec10 |
100503 |
82.915 |
82.915 |
82.915 |
82.915 |
+0.400 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,638 |
48,896 |
-75 |
Australian Dollar(CME) |
Jun10 |
100503 |
91.90 |
92.31 |
91.83 |
92.24 |
+0.19 |
113,830 |
146,573 |
+3,614 |
Sep10 |
100503 |
91.10 |
91.30 |
90.86 |
91.25 |
+0.18 |
316 |
655 |
+47 |
Dec10 |
100503 |
90.05 |
90.25 |
90.05 |
90.25 |
+0.17 |
0 |
16 |
+0 |
Total Volume and Open Interest |
114,146 |
147,244 |
+3,661 |
British Pound(CME) |
Jun10 |
100503 |
153.15 |
153.17 |
152.08 |
152.54 |
-0.19 |
127,142 |
120,609 |
-2,086 |
Sep10 |
100503 |
152.60 |
152.74 |
152.07 |
152.49 |
-0.19 |
319 |
1,750 |
-21 |
Dec10 |
100503 |
152.07 |
152.62 |
152.07 |
152.45 |
-0.17 |
0 |
26 |
+0 |
Total Volume and Open Interest |
127,461 |
122,386 |
-2,107 |
Canadian Dollar(CME) |
Jun10 |
100503 |
98.38 |
99.00 |
98.16 |
98.97 |
+0.63 |
102,212 |
135,557 |
+1,434 |
Sep10 |
100503 |
98.31 |
98.93 |
98.08 |
98.90 |
+0.63 |
519 |
4,348 |
+158 |
Dec10 |
100503 |
98.00 |
98.73 |
97.96 |
98.71 |
+0.63 |
66 |
1,148 |
+25 |
Mar11 |
100503 |
98.35 |
98.45 |
97.81 |
98.45 |
+0.64 |
9 |
267 |
+3 |
Total Volume and Open Interest |
102,814 |
141,389 |
+1,620 |
Japanese Yen(CME) |
Jun10 |
100503 |
106.50 |
106.60 |
105.52 |
105.76 |
-0.75 |
128,667 |
145,293 |
+6,220 |
Sep10 |
100503 |
106.62 |
106.70 |
105.67 |
105.88 |
-0.75 |
634 |
1,288 |
+111 |
Dec10 |
100503 |
106.03 |
106.77 |
106.02 |
106.03 |
-0.74 |
1 |
86 |
+1 |
Total Volume and Open Interest |
129,302 |
146,668 |
+6,332 |
Swiss Franc(CME) |
Jun10 |
100503 |
92.95 |
93.02 |
91.88 |
92.27 |
-0.63 |
61,262 |
50,762 |
+54 |
Sep10 |
100503 |
92.49 |
93.01 |
92.03 |
92.39 |
-0.62 |
178 |
524 |
+7 |
Dec10 |
100503 |
92.75 |
93.12 |
91.82 |
92.51 |
-0.61 |
0 |
10 |
+0 |
Total Volume and Open Interest |
61,440 |
51,296 |
+61 |
EuroFX(CME) |
Jun10 |
100503 |
133.33 |
133.35 |
131.56 |
132.14 |
-0.94 |
361,569 |
242,231 |
-1,401 |
Sep10 |
100503 |
133.31 |
133.34 |
131.58 |
132.15 |
-0.94 |
1,248 |
3,504 |
-103 |
Dec10 |
100503 |
132.16 |
133.09 |
131.82 |
132.16 |
-0.93 |
5 |
106 |
+1 |
Total Volume and Open Interest |
362,822 |
245,894 |
-1,503 |
Mexican Peso(CME) |
May10 |
100503 |
817.5 |
817.5 |
812.5 |
817.5 |
+5.0 |
|
|
|
Jun10 |
100503 |
809.8 |
815.0 |
808.2 |
814.8 |
+5.0 |
30,503 |
118,987 |
-2,209 |
Total Volume and Open Interest |
30,503 |
119,556 |
-2,209 |
30-Year T-Bonds(CBOT) |
Jun10 |
100503 |
118~300 |
118~310 |
118~150 |
118~230 |
-0~110 |
349,988 |
710,415 |
+10,052 |
Sep10 |
100503 |
117~240 |
118~030 |
117~180 |
117~240 |
-0~110 |
1,886 |
4,977 |
+1,068 |
Dec10 |
100503 |
115~210 |
116~270 |
115~210 |
116~160 |
-0~110 |
8 |
22 |
+8 |
Total Volume and Open Interest |
351,882 |
715,414 |
+11,128 |
10-Year T-Notes(CBOT) |
Jun10 |
100503 |
117~260 |
117~260 |
117~140 |
117~155 |
-0~135 |
1,132,647 |
1,702,792 |
+6,609 |
Sep10 |
100503 |
116~190 |
116~200 |
116~050 |
116~055 |
-0~145 |
4,041 |
18,281 |
+2,159 |
Dec10 |
100503 |
114~235 |
115~060 |
114~235 |
114~235 |
-0~145 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,136,688 |
1,721,081 |
+8,768 |
5-Year T-Notes(CBOT) |
Jun10 |
100503 |
115~106 |
115~113 |
115~071 |
115~073 |
-0~037 |
|
|
|
Sep10 |
100503 |
114~068 |
114~106 |
114~068 |
114~068 |
-0~038 |
|
|
|
Dec10 |
100503 |
113~060 |
113~098 |
113~060 |
113~060 |
-0~038 |
|
|
|
Total Volume and Open Interest |
487,573 |
986,339 |
+11,868 |
2 Year T-Notes(CBOT) |
Jun10 |
100503 |
108~100 |
108~103 |
108~089 |
108~090 |
-0~011 |
417,873 |
1,062,932 |
+48,865 |
Sep10 |
100503 |
108~028 |
108~033 |
108~020 |
108~020 |
-0~013 |
3,118 |
12,232 |
+2,165 |
Dec10 |
100503 |
107~078 |
107~093 |
107~078 |
107~078 |
-0~015 |
0 |
1 |
+0 |
Total Volume and Open Interest |
420,991 |
1,075,165 |
+51,030 |
Eurodollars(CME) |
Jun10 |
100503 |
99.530 |
99.550 |
99.510 |
99.530 |
unch |
374,389 |
1,206,404 |
-4,349 |
Sep10 |
100503 |
99.390 |
99.410 |
99.345 |
99.360 |
-0.030 |
333,553 |
1,123,824 |
+12,272 |
Dec10 |
100503 |
99.180 |
99.195 |
99.115 |
99.130 |
-0.045 |
432,075 |
1,145,040 |
+896 |
Mar11 |
100503 |
98.905 |
98.920 |
98.830 |
98.835 |
-0.065 |
322,766 |
755,133 |
+3,453 |
Jun11 |
100503 |
98.590 |
98.610 |
98.505 |
98.510 |
-0.080 |
373,736 |
873,608 |
-5,215 |
Sep11 |
100503 |
98.265 |
98.290 |
98.185 |
98.190 |
-0.085 |
304,120 |
683,118 |
-4,357 |
Dec11 |
100503 |
97.955 |
97.965 |
97.870 |
97.870 |
-0.090 |
268,586 |
561,644 |
+9,410 |
Mar12 |
100503 |
97.670 |
97.690 |
97.590 |
97.595 |
-0.090 |
218,972 |
353,594 |
+3,891 |
Jun12 |
100503 |
97.385 |
97.410 |
97.315 |
97.315 |
-0.095 |
121,446 |
240,418 |
+1,273 |
Sep12 |
100503 |
97.120 |
97.145 |
97.055 |
97.055 |
-0.095 |
96,919 |
197,868 |
+8,767 |
Dec12 |
100503 |
96.860 |
96.885 |
96.795 |
96.800 |
-0.090 |
85,928 |
153,455 |
-1,633 |
Mar13 |
100503 |
96.630 |
96.665 |
96.580 |
96.580 |
-0.090 |
64,795 |
130,753 |
+3,813 |
Jun13 |
100503 |
96.420 |
96.445 |
96.360 |
96.360 |
-0.090 |
34,607 |
82,667 |
-270 |
Sep13 |
100503 |
96.225 |
96.245 |
96.160 |
96.160 |
-0.090 |
29,733 |
83,123 |
+6,402 |
Dec13 |
100503 |
96.040 |
96.040 |
95.955 |
95.955 |
-0.090 |
20,809 |
43,396 |
-363 |
Mar14 |
100503 |
95.860 |
95.875 |
95.795 |
95.795 |
-0.090 |
13,468 |
40,965 |
-42 |
Jun14 |
100503 |
95.715 |
95.715 |
95.635 |
95.635 |
-0.090 |
7,521 |
38,359 |
+1,176 |
Sep14 |
100503 |
95.555 |
95.555 |
95.490 |
95.490 |
-0.090 |
6,640 |
26,388 |
+238 |
Total Volume and Open Interest |
3,152,949 |
7,944,889 |
+40,378 |
30 Day Federal Funds(CBOT) |
May10 |
100503 |
99.783 |
99.790 |
99.783 |
99.787 |
+0.002 |
7,119 |
71,025 |
+857 |
Jun10 |
100503 |
99.770 |
99.780 |
99.770 |
99.775 |
+0.005 |
4,781 |
80,221 |
+650 |
Jul10 |
100503 |
99.755 |
99.760 |
99.750 |
99.755 |
unch |
8,217 |
63,492 |
-316 |
Aug10 |
100503 |
99.735 |
99.740 |
99.730 |
99.735 |
-0.005 |
9,021 |
74,177 |
+921 |
Sep10 |
100503 |
99.705 |
99.715 |
99.695 |
99.700 |
-0.015 |
9,801 |
48,967 |
-2,736 |
Oct10 |
100503 |
99.665 |
99.675 |
99.650 |
99.655 |
-0.020 |
6,965 |
70,481 |
-117 |
Total Volume and Open Interest |
65,634 |
693,803 |
-383 |
30 Day Fed Funds(e-CBOT) |
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 |
|
Oct10 |
090519 |
98.820 |
98.820 |
98.810 |
98.820 |
unch |
0 |
454 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Jun10 |
100503 |
99.630 |
99.630 |
99.625 |
99.625 |
+0.005 |
0 |
2,404 |
-301 |
Sep10 |
100503 |
99.645 |
99.645 |
99.645 |
99.645 |
+0.005 |
0 |
1,031 |
+0 |
Dec10 |
100503 |
99.650 |
99.650 |
99.650 |
99.650 |
+0.005 |
0 |
342 |
+0 |
Mar11 |
100503 |
99.635 |
99.635 |
99.635 |
99.635 |
+0.005 |
0 |
167 |
+0 |
Jun11 |
100503 |
99.610 |
99.610 |
99.610 |
99.610 |
+0.005 |
|
|
|
Sep11 |
100503 |
99.595 |
99.595 |
99.595 |
99.595 |
+0.005 |
|
|
|
Dec11 |
100503 |
99.525 |
99.525 |
99.525 |
99.525 |
+0.005 |
|
|
|
Mar12 |
100503 |
99.490 |
99.490 |
99.490 |
99.490 |
+0.005 |
|
|
|
Jun12 |
100503 |
99.540 |
99.540 |
99.540 |
99.540 |
+0.005 |
|
|
|
Sep12 |
100503 |
99.600 |
99.600 |
99.600 |
99.600 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
3,944 |
-301 |
3-Mth Euro-Yen(SGX) |
Jun10 |
100503 |
99.63 |
99.63 |
99.62 |
99.62 |
+0.00 |
114 |
4,991 |
-68 |
Sep10 |
100503 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.00 |
0 |
3,042 |
+0 |
Dec10 |
100503 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.01 |
0 |
1,418 |
+0 |
Mar11 |
100503 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.01 |
0 |
1,735 |
+0 |
Jun11 |
100503 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.00 |
0 |
106 |
+0 |
Sep11 |
100503 |
99.60 |
99.60 |
99.60 |
99.60 |
+0.01 |
0 |
51 |
+0 |
Dec11 |
100503 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
0 |
102 |
+0 |
Mar12 |
100503 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.00 |
0 |
305 |
+0 |
Total Volume and Open Interest |
114 |
12,816 |
-68 |
Japanese Gov't Bonds(SGX) |
Jun10 |
100430 |
139.64 |
139.78 |
139.60 |
139.64 |
-0.13 |
2,079 |
17,187 |
+246 |
Sep10 |
100430 |
139.78 |
139.78 |
139.59 |
139.59 |
-0.13 |
1 |
1 |
+0 |
Dec10 |
100430 |
137.50 |
137.50 |
137.50 |
137.50 |
-0.13 |
|
|
|
Total Volume and Open Interest |
2,080 |
17,188 |
+247 |
Euro-Bund(EUREX) |
Jun10 |
100503 |
124.61 |
124.66 |
124.27 |
124.50 |
-0.35 |
821,376 |
1,066,532 |
+27,379 |
Sep10 |
100503 |
124.11 |
124.11 |
123.73 |
123.92 |
-0.35 |
580 |
7,677 |
+223 |
Dec10 |
100503 |
123.50 |
123.50 |
123.50 |
123.50 |
-0.35 |
0 |
1 |
+0 |
Total Volume and Open Interest |
821,956 |
1,074,210 |
+27,602 |
Euro-Bobl(EUREX) |
Jun10 |
100503 |
118.05 |
118.05 |
117.82 |
117.94 |
-0.22 |
502,343 |
826,272 |
+10,769 |
Sep10 |
100503 |
117.61 |
117.61 |
117.47 |
117.57 |
-0.23 |
510 |
15,983 |
+0 |
Dec10 |
100503 |
117.34 |
117.34 |
117.34 |
117.34 |
-0.22 |
|
|
|
Total Volume and Open Interest |
502,853 |
842,255 |
+10,769 |
3-Mth Euribor(EUREX) |
Jun10 |
100503 |
99.200 |
99.200 |
99.195 |
99.195 |
-0.005 |
567 |
6,318 |
-158 |
Sep10 |
100503 |
99.065 |
99.070 |
99.060 |
99.060 |
-0.020 |
3 |
3,214 |
+0 |
Dec10 |
100503 |
98.935 |
98.935 |
98.930 |
98.930 |
-0.035 |
11 |
1,561 |
+0 |
Total Volume and Open Interest |
598 |
16,578 |
-163 |
Long Gilt(LIFFE) |
Jun10 |
100430 |
115~10 |
116~02 |
115~07 |
115~30 |
+0~29 |
80,989 |
293,562 |
+765 |
Sep10 |
100430 |
114~20 |
114~20 |
114~20 |
114~20 |
+0~29 |
0 |
3 |
+0 |
Total Volume and Open Interest |
80,989 |
293,565 |
+765 |
3-Mth Short Sterling(LIFFE) |
Jun10 |
100430 |
99.22 |
99.24 |
99.19 |
99.22 |
-0.01 |
53,604 |
347,468 |
+16,065 |
Sep10 |
100430 |
99.08 |
99.11 |
99.06 |
99.09 |
+0.01 |
51,375 |
443,932 |
+1,403 |
Dec10 |
100430 |
98.84 |
98.87 |
98.83 |
98.86 |
+0.03 |
85,376 |
433,242 |
-3,722 |
Mar11 |
100430 |
98.53 |
98.57 |
98.52 |
98.56 |
+0.05 |
78,982 |
261,317 |
-3,253 |
Jun11 |
100430 |
98.17 |
98.23 |
98.16 |
98.22 |
+0.07 |
103,568 |
294,233 |
+211 |
Sep11 |
100430 |
97.83 |
97.89 |
97.83 |
97.88 |
+0.07 |
60,027 |
201,518 |
-11,782 |
Total Volume and Open Interest |
535,249 |
2,459,930 |
-8,832 |
3-Mth Euribor(LIFFE) |
Jun10 |
100503 |
99.170 |
99.210 |
99.170 |
99.195 |
unch |
125,513 |
916,502 |
-8,213 |
Sep10 |
100503 |
99.060 |
99.075 |
99.050 |
99.060 |
-0.020 |
157,911 |
832,904 |
-61 |
Dec10 |
100503 |
98.935 |
98.960 |
98.910 |
98.930 |
-0.035 |
152,554 |
521,316 |
-16,790 |
Total Volume and Open Interest |
853,119 |
4,189,385 |
-25,038 |
3-Mth Aus T-Bills(SFE) |
Jun10 |
100503 |
95.23 |
95.23 |
95.17 |
95.19 |
-0.04 |
25,849 |
282,730 |
-18,272 |
Sep10 |
100503 |
94.94 |
94.94 |
94.86 |
94.88 |
-0.06 |
19,389 |
193,268 |
-6,025 |
Dec10 |
100503 |
94.73 |
94.74 |
94.65 |
94.66 |
-0.07 |
9,709 |
125,398 |
+1,073 |
Mar11 |
100503 |
94.53 |
94.53 |
94.47 |
94.48 |
-0.06 |
5,134 |
55,626 |
+760 |
Jun11 |
100503 |
94.37 |
94.37 |
94.31 |
94.32 |
-0.05 |
1,758 |
42,457 |
-1,053 |
Sep11 |
100503 |
94.22 |
94.22 |
94.16 |
94.17 |
-0.05 |
2,550 |
24,820 |
+669 |
Dec11 |
100503 |
94.10 |
94.10 |
94.04 |
94.05 |
-0.05 |
654 |
21,464 |
-43 |
Mar12 |
100503 |
94.03 |
94.03 |
93.96 |
93.97 |
-0.06 |
356 |
10,270 |
+145 |
Jun12 |
100503 |
93.98 |
93.98 |
93.93 |
93.93 |
-0.06 |
85 |
2,421 |
+75 |
Sep12 |
100503 |
93.96 |
93.96 |
93.91 |
93.91 |
-0.07 |
60 |
1,931 |
+20 |
Total Volume and Open Interest |
65,604 |
761,259 |
-22,611 |
10-Year Aus T-Bonds(SFE) |
Jun10 |
100503 |
94.27 |
94.31 |
94.20 |
94.21 |
-0.07 |
33,250 |
410,202 |
-3,401 |
Sep10 |
100503 |
94.21 |
94.21 |
94.21 |
94.21 |
-0.07 |
|
|
|
Total Volume and Open Interest |
33,250 |
410,202 |
-3,401 |
3-Year Aus T-Bonds(SFE) |
Jun10 |
100503 |
94.63 |
94.66 |
94.54 |
94.56 |
-0.08 |
98,167 |
681,276 |
-3,098 |
Sep10 |
100503 |
94.56 |
94.56 |
94.56 |
94.56 |
-0.08 |
|
|
|
Total Volume and Open Interest |
98,167 |
681,276 |
-3,098 |
Gold(CMX) |
Jun10 |
100503 |
1181.0 |
1188.4 |
1177.1 |
1183.3 |
+2.6 |
120,949 |
339,073 |
+6,895 |
Aug10 |
100503 |
1180.9 |
1189.5 |
1178.4 |
1184.7 |
+2.6 |
4,322 |
41,429 |
-1 |
Oct10 |
100503 |
1180.0 |
1190.0 |
1180.0 |
1185.9 |
+2.6 |
811 |
23,100 |
+164 |
Dec10 |
100503 |
1182.5 |
1192.0 |
1181.2 |
1187.4 |
+2.6 |
3,967 |
43,761 |
+528 |
Feb11 |
100503 |
1185.3 |
1189.3 |
1183.7 |
1189.3 |
+2.8 |
91 |
17,806 |
+43 |
Apr11 |
100503 |
1188.0 |
1194.0 |
1188.0 |
1191.4 |
+2.9 |
55 |
12,364 |
+10 |
Jun11 |
100503 |
1193.3 |
1196.9 |
1193.1 |
1194.0 |
+3.0 |
383 |
7,526 |
+180 |
Aug11 |
100503 |
1197.0 |
1197.0 |
1197.0 |
1197.0 |
+3.1 |
290 |
3,813 |
+230 |
Oct11 |
100503 |
1200.6 |
1200.6 |
1200.6 |
1200.6 |
+3.3 |
115 |
6,374 |
-101 |
Dec11 |
100503 |
1198.4 |
1208.7 |
1198.4 |
1204.3 |
+3.5 |
984 |
14,118 |
-6 |
Feb12 |
100503 |
1208.7 |
1208.7 |
1208.7 |
1208.7 |
+3.7 |
0 |
3,625 |
+0 |
Total Volume and Open Interest |
136,323 |
545,340 |
+8,494 |
Silver(CMX) |
May10 |
100503 |
1862.5 |
1885.5 |
1850.0 |
1881.3 |
+20.2 |
3,374 |
1,203 |
-2,482 |
Jul10 |
100503 |
1868.5 |
1889.0 |
1853.0 |
1884.0 |
+20.1 |
31,088 |
80,406 |
+2,943 |
Sep10 |
100503 |
1859.5 |
1891.5 |
1859.5 |
1886.9 |
+20.2 |
166 |
9,059 |
-11 |
Dec10 |
100503 |
1870.0 |
1895.5 |
1861.0 |
1890.7 |
+20.3 |
547 |
15,330 |
-223 |
Mar11 |
100503 |
1878.0 |
1898.0 |
1878.0 |
1894.5 |
+20.5 |
82 |
3,572 |
+16 |
May11 |
100503 |
1898.0 |
1898.0 |
1897.0 |
1897.0 |
+20.7 |
45 |
2,143 |
+13 |
Jul11 |
100503 |
1900.0 |
1900.0 |
1899.6 |
1899.6 |
+21.0 |
22 |
3,213 |
+8 |
Total Volume and Open Interest |
35,674 |
124,216 |
+310 |
Platinum(NYMEX) |
Jul10 |
100503 |
1744.6 |
1746.2 |
1724.0 |
1728.9 |
-16.2 |
3,261 |
36,005 |
-296 |
Oct10 |
100503 |
1746.7 |
1748.7 |
1730.0 |
1731.7 |
-16.6 |
27 |
1,135 |
+17 |
Jan11 |
100503 |
1736.6 |
1736.6 |
1733.3 |
1733.3 |
-16.6 |
0 |
250 |
+0 |
Apr11 |
100503 |
1733.3 |
1733.3 |
1733.3 |
1733.3 |
-16.6 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,290 |
37,396 |
-279 |
Palladium(NYMEX) |
Jun10 |
100503 |
551.40 |
554.50 |
540.55 |
548.25 |
-7.50 |
3,493 |
23,103 |
+225 |
Sep10 |
100503 |
552.80 |
552.80 |
543.00 |
549.60 |
-7.45 |
168 |
1,192 |
+79 |
Dec10 |
100503 |
553.35 |
553.35 |
546.95 |
550.75 |
-7.45 |
21 |
121 |
+12 |
Total Volume and Open Interest |
3,685 |
24,440 |
+317 |
Copper(CMX) |
May10 |
100503 |
332.20 |
332.25 |
326.00 |
327.85 |
-5.90 |
3,137 |
4,398 |
-1,651 |
Jul10 |
100503 |
335.60 |
336.35 |
327.35 |
329.35 |
-6.00 |
31,879 |
97,786 |
-499 |
Sep10 |
100503 |
336.60 |
337.15 |
329.45 |
331.05 |
-5.95 |
1,654 |
15,852 |
-164 |
Dec10 |
100503 |
335.00 |
336.10 |
331.00 |
332.60 |
-5.80 |
1,102 |
11,406 |
+209 |
Mar11 |
100503 |
336.15 |
336.15 |
333.45 |
333.45 |
-5.75 |
404 |
2,908 |
+152 |
Total Volume and Open Interest |
38,758 |
147,488 |
-1,852 |
DJIA Index(CBOT) |
Jun10 |
100503 |
10977 |
11130 |
10971 |
11102 |
+142 |
2,827 |
10,690 |
+2,244 |
Sep10 |
100503 |
11043 |
11043 |
10899 |
11043 |
+144 |
0 |
13 |
+0 |
Dec10 |
100503 |
10983 |
10983 |
10841 |
10983 |
+142 |
0 |
1 |
+0 |
Mar11 |
100503 |
10928 |
10928 |
10786 |
10928 |
+142 |
|
|
|
Total Volume and Open Interest |
2,827 |
10,704 |
+2,244 |
Mini DJIA Index(CBOT) |
Jun10 |
100503 |
10972 |
11131 |
10963 |
11102 |
+142 |
163,516 |
85,621 |
-3,528 |
Sep10 |
100503 |
10940 |
11050 |
10920 |
11043 |
+144 |
71 |
319 |
+12 |
Dec10 |
100503 |
10983 |
10983 |
10983 |
10983 |
+142 |
1 |
54 |
+0 |
Mar11 |
100503 |
10928 |
10928 |
10928 |
10928 |
+142 |
|
|
|
Total Volume and Open Interest |
163,588 |
85,994 |
-3,516 |
S & P 500(CME) |
Jun10 |
100503 |
1184.20 |
1202.00 |
1183.80 |
1198.60 |
+15.20 |
22,191 |
307,689 |
+77 |
Sep10 |
100503 |
1194.00 |
1196.80 |
1194.00 |
1194.10 |
+15.30 |
5 |
7,452 |
+2 |
Dec10 |
100503 |
1189.70 |
1192.20 |
1180.20 |
1189.70 |
+15.50 |
0 |
3,459 |
+0 |
Mar11 |
100503 |
1185.80 |
1188.10 |
1176.10 |
1185.80 |
+15.70 |
0 |
377 |
+0 |
Total Volume and Open Interest |
22,196 |
319,002 |
+79 |
S & P 500 E-Mini(Globex) |
Jun10 |
100503 |
1184.50 |
1202.00 |
1183.75 |
1198.50 |
+15.00 |
2,897,399 |
2,506,087 |
-6,144 |
Sep10 |
100503 |
1182.75 |
1197.25 |
1179.25 |
1194.00 |
+15.25 |
3,425 |
23,682 |
+1,171 |
Total Volume and Open Interest |
2,900,865 |
2,531,954 |
-4,959 |
NASDAQ 100(CME) |
Jun10 |
100503 |
2002.80 |
2038.00 |
1999.50 |
2027.00 |
+28.50 |
1,627 |
20,686 |
+983 |
Sep10 |
100503 |
2025.50 |
2030.00 |
2012.50 |
2025.50 |
+28.50 |
0 |
160 |
+0 |
Dec10 |
100503 |
2023.00 |
2023.00 |
2022.50 |
2023.00 |
+28.50 |
|
|
|
Total Volume and Open Interest |
1,627 |
20,846 |
+983 |
NASDAQ 100 E-Mini(Globex) |
Jun10 |
100503 |
2002.30 |
2038.00 |
1999.30 |
2027.00 |
+28.50 |
341,920 |
376,448 |
-8,943 |
Sep10 |
100503 |
2005.30 |
2035.50 |
1998.30 |
2025.50 |
+28.50 |
103 |
1,696 |
+37 |
Total Volume and Open Interest |
342,025 |
378,156 |
-8,905 |
S & P Midcap 400(CME) |
Jun10 |
100503 |
826.50 |
835.00 |
826.50 |
833.20 |
+11.60 |
24 |
1,562 |
+10 |
Sep10 |
100503 |
831.20 |
831.20 |
831.20 |
831.20 |
+11.60 |
|
|
|
Dec10 |
100503 |
829.20 |
829.20 |
829.20 |
829.20 |
+11.60 |
|
|
|
Total Volume and Open Interest |
24 |
1,562 |
+10 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun10 |
100503 |
11015 |
11165 |
10940 |
11115 |
+110 |
11,640 |
43,405 |
+501 |
Sep10 |
100503 |
11170 |
11175 |
11170 |
11170 |
+110 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,640 |
43,406 |
+501 |
Nikkei 225(SGX) |
Jun10 |
100430 |
10920 |
11095 |
10920 |
11040 |
+105 |
141,793 |
187,232 |
+1,900 |
Sep10 |
100430 |
11040 |
11040 |
11040 |
11040 |
+105 |
3 |
355 |
-1 |
Dec10 |
100430 |
11000 |
11000 |
11000 |
11000 |
+105 |
0 |
968 |
+0 |
Total Volume and Open Interest |
141,797 |
189,772 |
+1,900 |
CAC 40(EURONEXT) |
May10 |
100503 |
3718.5 |
3792.0 |
3705.0 |
3760.0 |
+17.0 |
151,601 |
429,125 |
-2,990 |
Jun10 |
100503 |
3687.5 |
3757.0 |
3679.0 |
3728.5 |
+16.5 |
2,577 |
59,058 |
+674 |
Jul10 |
100503 |
3725.5 |
3725.5 |
3725.5 |
3725.5 |
+19.0 |
0 |
11 |
+0 |
Total Volume and Open Interest |
154,193 |
489,620 |
-2,301 |
Hang Seng Index(HKFE) |
May10 |
100503 |
20488 |
20648 |
20488 |
20573 |
-309 |
59,786 |
69,288 |
-1,960 |
Jun10 |
100503 |
20498 |
20622 |
20480 |
20554 |
-312 |
1,433 |
4,828 |
+470 |
Total Volume and Open Interest |
61,344 |
75,128 |
-15,495 |
DAX(EUREX) |
Jun10 |
100503 |
6112.5 |
6207.5 |
6093.5 |
6172.0 |
+41.5 |
195,531 |
169,469 |
+860 |
Sep10 |
100503 |
6121.5 |
6207.0 |
6102.0 |
6178.0 |
+42.0 |
328 |
10,189 |
-12 |
Dec10 |
100503 |
6130.0 |
6216.0 |
6111.5 |
6186.5 |
+41.0 |
289 |
1,209 |
+30 |
Total Volume and Open Interest |
196,148 |
180,867 |
+878 |
FT-SE 100(EURONEXT) |
Jun10 |
100430 |
5582.00 |
5607.00 |
5453.00 |
5507.50 |
-88.50 |
115,210 |
684,605 |
+4,237 |
Sep10 |
100430 |
5508.50 |
5519.50 |
5462.00 |
5466.50 |
-88.50 |
481 |
1,287 |
+381 |
Dec10 |
100430 |
5439.50 |
5439.50 |
5439.50 |
5439.50 |
-88.50 |
60 |
2,886 |
+50 |
Total Volume and Open Interest |
115,751 |
688,778 |
+4,668 |
SPI 200(SFE) |
Jun10 |
100503 |
4818.0 |
4835.0 |
4742.0 |
4795.0 |
-24.0 |
28,689 |
210,576 |
+3,430 |
Sep10 |
100503 |
4815.0 |
4823.0 |
4740.0 |
4783.0 |
-25.0 |
312 |
2,764 |
+184 |
Dec10 |
100503 |
4812.0 |
4812.0 |
4812.0 |
4812.0 |
-20.0 |
100 |
2,636 |
+80 |
Total Volume and Open Interest |
29,101 |
216,881 |
+3,694 |
GSCI(CME) |
May10 |
100503 |
550.00 |
555.00 |
550.00 |
553.50 |
+5.25 |
624 |
19,620 |
-40 |
Jun10 |
100503 |
558.70 |
564.00 |
558.70 |
562.50 |
+6.75 |
2 |
4 |
+0 |
Jul10 |
100503 |
568.50 |
570.00 |
565.00 |
568.50 |
+6.00 |
|
|
|
Total Volume and Open Interest |
626 |
19,624 |
-40 |
Reuters CCI(ICE) |
Jun10 |
100503 |
278.80 |
278.80 |
278.80 |
278.80 |
+0.60 |
|
|
|
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. |
|
|