|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon February 14, 2011 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar11 |
110214 |
1419.00 |
1424.75 |
1400.00 |
1402.75 |
-13.25 |
137,725 |
172,964 |
-15,847 |
May11 |
110214 |
1431.75 |
1438.00 |
1413.25 |
1416.00 |
-13.00 |
82,498 |
193,450 |
+8,103 |
Jul11 |
110214 |
1438.00 |
1446.25 |
1420.75 |
1423.50 |
-13.50 |
54,130 |
117,600 |
+3,460 |
Aug11 |
110214 |
1423.50 |
1426.50 |
1401.75 |
1404.00 |
-13.50 |
1,435 |
6,305 |
+130 |
Sep11 |
110214 |
1400.50 |
1400.50 |
1380.50 |
1383.00 |
-13.00 |
910 |
4,756 |
+75 |
Nov11 |
110214 |
1380.50 |
1388.75 |
1360.75 |
1365.50 |
-14.00 |
32,133 |
163,095 |
+1,360 |
Jan12 |
110214 |
1381.25 |
1390.00 |
1364.75 |
1368.75 |
-12.50 |
863 |
17,284 |
-112 |
Total Volume and Open Interest |
312,820 |
701,830 |
-3,083 |
Soybean Meal(CBOT) |
Mar11 |
110214 |
378.60 |
380.40 |
374.60 |
375.50 |
-2.60 |
38,133 |
68,452 |
-6,254 |
May11 |
110214 |
383.40 |
384.20 |
378.50 |
379.40 |
-2.70 |
23,248 |
59,390 |
+2,119 |
Jul11 |
110214 |
385.40 |
385.70 |
379.50 |
380.30 |
-3.10 |
9,424 |
40,469 |
-266 |
Aug11 |
110214 |
377.20 |
377.50 |
374.00 |
374.50 |
-2.90 |
1,546 |
9,222 |
+286 |
Sep11 |
110214 |
371.90 |
371.90 |
367.20 |
367.70 |
-2.70 |
2,626 |
7,875 |
-97 |
Oct11 |
110214 |
363.00 |
363.00 |
357.70 |
358.80 |
-2.90 |
1,029 |
8,416 |
-1 |
Dec11 |
110214 |
359.30 |
361.60 |
355.80 |
356.80 |
-3.00 |
11,483 |
23,114 |
+2,118 |
Jan12 |
110214 |
358.70 |
359.70 |
355.50 |
356.50 |
-3.20 |
921 |
3,311 |
+180 |
Total Volume and Open Interest |
91,557 |
226,265 |
-1,433 |
Soybean Oil(CBOT) |
Mar11 |
110214 |
58.55 |
58.97 |
57.41 |
57.69 |
-0.80 |
53,937 |
113,764 |
-12,287 |
May11 |
110214 |
59.09 |
59.53 |
58.00 |
58.28 |
-0.79 |
38,424 |
137,461 |
+11,513 |
Jul11 |
110214 |
59.60 |
59.98 |
58.54 |
58.82 |
-0.77 |
12,755 |
78,628 |
+426 |
Aug11 |
110214 |
59.94 |
59.99 |
58.73 |
58.99 |
-0.75 |
1,006 |
9,086 |
+299 |
Sep11 |
110214 |
60.02 |
60.10 |
58.85 |
59.09 |
-0.74 |
578 |
10,569 |
+116 |
Oct11 |
110214 |
60.08 |
60.08 |
58.76 |
59.04 |
-0.76 |
343 |
11,760 |
+6 |
Dec11 |
110214 |
60.23 |
60.36 |
58.89 |
59.18 |
-0.79 |
5,250 |
40,841 |
+92 |
Jan12 |
110214 |
60.18 |
60.22 |
59.01 |
59.23 |
-0.79 |
171 |
918 |
+5 |
Total Volume and Open Interest |
114,466 |
406,708 |
+1,095 |
Canola(WCE) |
Mar11 |
110214 |
604.0 |
604.0 |
585.6 |
586.8 |
-13.7 |
13,906 |
65,479 |
-3,740 |
May11 |
110214 |
610.1 |
611.0 |
594.1 |
595.3 |
-13.8 |
7,192 |
66,493 |
+3,817 |
Jul11 |
110214 |
615.7 |
618.5 |
601.5 |
602.5 |
-14.0 |
1,714 |
18,791 |
+149 |
Nov11 |
110214 |
585.0 |
588.5 |
575.6 |
577.6 |
-9.0 |
1,303 |
60,181 |
+901 |
Jan12 |
110214 |
582.0 |
584.6 |
582.0 |
582.5 |
-9.0 |
11 |
3,680 |
+11 |
Total Volume and Open Interest |
24,136 |
216,972 |
+1,145 |
Corn(CBOT) |
Mar11 |
110214 |
706.25 |
710.50 |
695.00 |
695.75 |
-10.75 |
179,714 |
369,098 |
-34,772 |
May11 |
110214 |
716.25 |
721.00 |
705.75 |
706.50 |
-10.75 |
123,283 |
525,227 |
+26,065 |
Jul11 |
110214 |
721.00 |
725.50 |
710.00 |
711.25 |
-10.75 |
55,652 |
316,003 |
+9,055 |
Sep11 |
110214 |
662.00 |
666.75 |
650.50 |
652.25 |
-11.00 |
10,021 |
63,020 |
+1,557 |
Dec11 |
110214 |
618.25 |
621.75 |
606.75 |
607.50 |
-10.75 |
37,971 |
353,873 |
-419 |
Mar12 |
110214 |
627.00 |
630.00 |
615.50 |
616.50 |
-10.50 |
4,662 |
41,941 |
+115 |
Total Volume and Open Interest |
413,547 |
1,721,407 |
+1,678 |
Wheat(CBOT) |
Mar11 |
110214 |
876.50 |
884.75 |
869.50 |
872.00 |
+5.00 |
58,881 |
128,418 |
-14,866 |
May11 |
110214 |
906.75 |
916.75 |
901.25 |
904.00 |
+5.25 |
33,408 |
154,470 |
+7,815 |
Jul11 |
110214 |
932.75 |
941.50 |
928.50 |
931.00 |
+5.50 |
14,106 |
125,112 |
+9 |
Sep11 |
110214 |
958.75 |
965.25 |
953.50 |
955.75 |
+5.25 |
1,938 |
32,838 |
+365 |
Dec11 |
110214 |
969.50 |
977.75 |
963.50 |
967.75 |
+4.25 |
4,425 |
87,425 |
-9 |
Total Volume and Open Interest |
113,791 |
550,864 |
-6,234 |
Wheat(KCBT) |
Mar11 |
110214 |
977.00 |
990.50 |
974.75 |
977.00 |
+4.00 |
13,706 |
47,817 |
-3,325 |
May11 |
110214 |
987.00 |
1001.25 |
985.75 |
988.00 |
+3.75 |
8,464 |
69,435 |
+2,220 |
Jul11 |
110214 |
995.00 |
1009.25 |
994.00 |
996.25 |
+3.75 |
4,088 |
59,075 |
+187 |
Sep11 |
110214 |
1010.50 |
1020.00 |
1003.75 |
1005.75 |
+2.25 |
433 |
15,746 |
-46 |
Dec11 |
110214 |
1026.00 |
1030.50 |
1014.50 |
1016.50 |
+1.00 |
982 |
15,914 |
-66 |
Total Volume and Open Interest |
27,763 |
211,662 |
-1,014 |
Wheat(MGE) |
Mar11 |
110214 |
1023.00 |
1038.50 |
1011.75 |
1013.00 |
-4.75 |
3,630 |
13,966 |
-1,968 |
May11 |
110214 |
1029.50 |
1048.00 |
1022.25 |
1024.00 |
-4.75 |
2,448 |
18,852 |
+698 |
Jul11 |
110214 |
1036.00 |
1054.75 |
1028.50 |
1030.00 |
-5.25 |
753 |
11,962 |
+151 |
Sep11 |
110214 |
1033.25 |
1051.50 |
1025.00 |
1026.75 |
-7.25 |
614 |
12,422 |
+71 |
Dec11 |
110214 |
1035.00 |
1051.00 |
1027.00 |
1030.25 |
-5.00 |
429 |
9,757 |
+70 |
Total Volume and Open Interest |
7,985 |
69,088 |
-979 |
Oats(CBOT) |
Mar11 |
110214 |
418.00 |
418.00 |
409.25 |
412.00 |
-6.00 |
1,239 |
5,534 |
-665 |
May11 |
110214 |
423.00 |
424.50 |
416.25 |
419.00 |
-6.50 |
907 |
6,091 |
+463 |
Jul11 |
110214 |
425.50 |
425.50 |
417.75 |
420.00 |
-5.00 |
32 |
751 |
-22 |
Sep11 |
110214 |
399.50 |
400.50 |
392.75 |
395.00 |
-3.00 |
7 |
283 |
-1 |
Total Volume and Open Interest |
2,222 |
14,378 |
-228 |
Rough Rice(CBOT) |
Mar11 |
110214 |
15.90 |
16.18 |
15.69 |
15.73 |
-0.16 |
1,885 |
11,587 |
-724 |
May11 |
110214 |
16.12 |
16.49 |
16.00 |
16.05 |
-0.14 |
1,241 |
8,407 |
+500 |
Jul11 |
110214 |
16.46 |
16.75 |
16.31 |
16.33 |
-0.13 |
247 |
3,042 |
+95 |
Sep11 |
110214 |
16.56 |
16.69 |
16.30 |
16.32 |
-0.15 |
167 |
2,073 |
+66 |
Total Volume and Open Interest |
3,658 |
25,739 |
-66 |
Live Cattle(CME) |
Feb11 |
110214 |
107.900 |
109.250 |
107.850 |
109.200 |
+1.415 |
11,000 |
14,130 |
-3,352 |
Apr11 |
110214 |
112.785 |
114.050 |
112.535 |
113.885 |
+1.185 |
26,873 |
166,889 |
-1,905 |
Jun11 |
110214 |
113.350 |
114.650 |
113.080 |
114.600 |
+1.350 |
11,561 |
87,761 |
-473 |
Aug11 |
110214 |
115.400 |
116.650 |
115.330 |
116.635 |
+1.155 |
4,141 |
30,854 |
+634 |
Oct11 |
110214 |
118.450 |
119.400 |
118.150 |
119.285 |
+0.835 |
2,452 |
23,745 |
+494 |
Dec11 |
110214 |
118.750 |
119.700 |
118.750 |
119.680 |
+0.780 |
1,351 |
19,291 |
-82 |
Total Volume and Open Interest |
57,625 |
348,457 |
-4,603 |
Feeder Cattle(CME) |
Mar11 |
110214 |
126.250 |
128.535 |
126.150 |
128.380 |
+2.345 |
3,600 |
16,385 |
+36 |
Apr11 |
110214 |
128.035 |
130.000 |
127.930 |
129.880 |
+2.095 |
1,472 |
8,671 |
+206 |
May11 |
110214 |
128.630 |
130.600 |
128.630 |
130.575 |
+1.975 |
1,222 |
10,282 |
+175 |
Aug11 |
110214 |
129.435 |
131.100 |
129.435 |
130.950 |
+1.550 |
642 |
10,736 |
+134 |
Sep11 |
110214 |
129.400 |
130.750 |
129.250 |
130.700 |
+1.415 |
121 |
1,563 |
+13 |
Oct11 |
110214 |
129.500 |
130.800 |
129.500 |
130.750 |
+1.250 |
59 |
732 |
+25 |
Nov11 |
110214 |
129.000 |
130.500 |
129.000 |
130.500 |
+1.500 |
19 |
385 |
+16 |
Total Volume and Open Interest |
7,135 |
48,765 |
+605 |
Lean Hogs(CME) |
Feb11 |
110214 |
86.430 |
86.700 |
85.550 |
85.680 |
-0.720 |
2,075 |
9,469 |
-1,102 |
Apr11 |
110214 |
92.300 |
92.650 |
91.350 |
92.450 |
+0.065 |
17,982 |
103,428 |
-1,281 |
May11 |
110214 |
99.950 |
100.300 |
99.250 |
100.300 |
-0.280 |
76 |
2,801 |
+19 |
Jun11 |
110214 |
101.450 |
102.150 |
101.000 |
102.080 |
+0.630 |
7,721 |
61,928 |
+224 |
Jul11 |
110214 |
101.250 |
101.580 |
100.550 |
101.400 |
+0.070 |
3,632 |
22,956 |
-97 |
Aug11 |
110214 |
100.400 |
100.850 |
99.750 |
100.785 |
-0.045 |
2,743 |
18,498 |
+318 |
Oct11 |
110214 |
89.000 |
89.600 |
88.550 |
89.580 |
+0.280 |
2,222 |
16,653 |
+528 |
Dec11 |
110214 |
84.950 |
85.400 |
84.635 |
85.400 |
+0.500 |
596 |
8,076 |
+87 |
Total Volume and Open Interest |
37,215 |
246,960 |
-1,223 |
Class III Milk(CME) |
Feb11 |
110214 |
17.04 |
17.04 |
16.95 |
16.96 |
-0.03 |
279 |
4,944 |
-182 |
Mar11 |
110214 |
18.80 |
18.86 |
18.63 |
18.73 |
-0.05 |
312 |
5,908 |
+121 |
Apr11 |
110214 |
18.60 |
18.73 |
18.55 |
18.67 |
+0.04 |
381 |
5,263 |
+101 |
May11 |
110214 |
18.25 |
18.38 |
18.24 |
18.30 |
+0.06 |
179 |
4,434 |
+40 |
Jun11 |
110214 |
17.76 |
17.93 |
17.72 |
17.92 |
+0.20 |
270 |
3,645 |
+33 |
Total Volume and Open Interest |
2,003 |
37,506 |
+371 |
Cocoa(ICE) |
Mar11 |
110214 |
3407 |
3434 |
3384 |
3400 |
+26 |
5,676 |
2,032 |
-3,996 |
May11 |
110214 |
3403 |
3444 |
3392 |
3406 |
+35 |
8,541 |
72,220 |
+1,362 |
Jul11 |
110214 |
3388 |
3416 |
3371 |
3380 |
+22 |
913 |
22,375 |
+280 |
Sep11 |
110214 |
3400 |
3400 |
3355 |
3361 |
+12 |
740 |
11,989 |
+345 |
Dec11 |
110214 |
3371 |
3372 |
3312 |
3321 |
+2 |
496 |
15,186 |
+264 |
Mar12 |
110214 |
3410 |
3412 |
3346 |
3354 |
-3 |
214 |
23,554 |
+24 |
May12 |
110214 |
3348 |
3348 |
3348 |
3348 |
-5 |
1 |
4,747 |
+0 |
Total Volume and Open Interest |
16,581 |
155,494 |
-1,721 |
Coffee "C"(ICE) |
Mar11 |
110214 |
252.75 |
259.20 |
251.50 |
258.65 |
+6.70 |
18,135 |
18,011 |
-11,939 |
May11 |
110214 |
254.60 |
262.25 |
254.15 |
261.70 |
+6.75 |
17,119 |
73,443 |
+7,583 |
Jul11 |
110214 |
257.00 |
263.90 |
256.10 |
263.30 |
+6.75 |
2,058 |
17,896 |
-305 |
Sep11 |
110214 |
256.55 |
263.50 |
255.60 |
263.05 |
+6.85 |
675 |
7,045 |
-53 |
Dec11 |
110214 |
254.50 |
261.30 |
254.15 |
260.95 |
+6.55 |
497 |
10,935 |
+308 |
Mar12 |
110214 |
253.00 |
257.90 |
253.00 |
257.90 |
+6.35 |
95 |
1,804 |
+22 |
Total Volume and Open Interest |
38,620 |
130,015 |
-4,350 |
Orange Juice(ICE) |
Mar11 |
110214 |
166.60 |
170.00 |
166.05 |
168.30 |
+3.05 |
2,579 |
12,243 |
-2,343 |
May11 |
110214 |
165.00 |
168.00 |
165.00 |
166.65 |
+2.30 |
1,301 |
14,175 |
+1,761 |
Jul11 |
110214 |
165.50 |
166.20 |
165.50 |
165.70 |
+2.35 |
109 |
2,718 |
+10 |
Sep11 |
110214 |
165.30 |
165.30 |
165.30 |
165.30 |
+2.25 |
162 |
533 |
+18 |
Nov11 |
110214 |
162.45 |
162.65 |
162.45 |
162.65 |
+1.60 |
15 |
674 |
+8 |
Jan12 |
110214 |
161.85 |
161.85 |
161.85 |
161.85 |
+1.15 |
2 |
8 |
+2 |
Total Volume and Open Interest |
4,168 |
30,373 |
-545 |
Sugar #11(ICE) |
Mar11 |
110214 |
31.29 |
31.65 |
29.95 |
30.91 |
-0.39 |
67,159 |
147,289 |
-9,681 |
May11 |
110214 |
29.44 |
29.44 |
28.05 |
28.78 |
-0.61 |
59,901 |
188,439 |
+10,826 |
Jul11 |
110214 |
27.02 |
27.12 |
25.97 |
26.71 |
-0.42 |
27,069 |
166,023 |
+4,502 |
Oct11 |
110214 |
25.00 |
25.30 |
24.26 |
24.98 |
-0.23 |
8,975 |
73,244 |
+78 |
Mar12 |
110214 |
24.50 |
24.50 |
23.50 |
24.15 |
-0.21 |
4,256 |
52,699 |
-319 |
Total Volume and Open Interest |
170,732 |
682,214 |
+5,305 |
London Cocoa(LCE) |
Mar11 |
110214 |
2240 |
2256 |
2232 |
2239 |
+16 |
3,632 |
43,977 |
-124 |
May11 |
110214 |
2221 |
2231 |
2206 |
2210 |
+11 |
4,415 |
38,266 |
+512 |
Jul11 |
110214 |
2190 |
2203 |
2175 |
2186 |
+9 |
1,419 |
29,832 |
+130 |
Sep11 |
110214 |
2177 |
2190 |
2154 |
2162 |
+1 |
319 |
21,653 |
+70 |
Dec11 |
110214 |
2167 |
2167 |
2130 |
2135 |
-2 |
1,793 |
28,910 |
+1,287 |
Mar12 |
110214 |
2164 |
2164 |
2130 |
2134 |
+2 |
1,236 |
23,362 |
+969 |
May12 |
110214 |
2171 |
2171 |
2139 |
2141 |
+2 |
204 |
4,182 |
+149 |
Total Volume and Open Interest |
13,032 |
198,151 |
+2,997 |
London Sugar(LCE) |
May11 |
110214 |
754.50 |
754.50 |
726.60 |
750.50 |
-5.70 |
4,636 |
22,908 |
-268 |
Aug11 |
110214 |
715.20 |
717.00 |
695.20 |
716.20 |
-3.10 |
434 |
11,350 |
+102 |
Oct11 |
110214 |
657.50 |
663.30 |
647.00 |
662.10 |
-3.00 |
66 |
3,222 |
-24 |
Dec11 |
110214 |
629.60 |
642.10 |
629.10 |
642.10 |
-3.00 |
17 |
1,153 |
-11 |
Mar12 |
110214 |
620.00 |
631.90 |
613.80 |
631.90 |
-5.70 |
70 |
850 |
+42 |
Total Volume and Open Interest |
5,223 |
39,693 |
-4,092 |
Cotton(ICE) |
Mar11 |
110214 |
190.75 |
191.60 |
185.10 |
186.05 |
-3.92 |
29,483 |
39,654 |
-27,192 |
May11 |
110214 |
186.61 |
187.15 |
182.00 |
183.06 |
-2.50 |
22,714 |
58,700 |
+8,991 |
Jul11 |
110214 |
181.29 |
181.29 |
175.70 |
176.54 |
-3.75 |
4,752 |
36,775 |
-343 |
Oct11 |
110214 |
148.00 |
148.00 |
142.92 |
142.92 |
-5.06 |
19 |
252 |
+1 |
Dec11 |
110214 |
128.00 |
129.00 |
122.00 |
122.68 |
-6.32 |
8,268 |
56,664 |
-2,596 |
Mar12 |
110214 |
119.93 |
119.93 |
115.50 |
116.16 |
-5.48 |
73 |
3,795 |
+21 |
Total Volume and Open Interest |
65,601 |
199,028 |
-21,068 |
Lumber(CME) |
Mar11 |
110214 |
313.5 |
317.7 |
307.0 |
308.0 |
-5.2 |
475 |
3,441 |
-180 |
May11 |
110214 |
328.4 |
332.5 |
323.0 |
326.8 |
-0.7 |
304 |
5,148 |
+229 |
Jul11 |
110214 |
329.9 |
332.1 |
324.0 |
328.5 |
unch |
231 |
1,841 |
+57 |
Sep11 |
110214 |
332.9 |
332.9 |
324.0 |
327.0 |
unch |
5 |
236 |
+2 |
Total Volume and Open Interest |
1,015 |
10,669 |
+108 |
Crude Oil(NYM) |
Mar11 |
110214 |
85.50 |
86.52 |
84.58 |
84.81 |
-0.77 |
383,391 |
190,899 |
-30,535 |
Apr11 |
110214 |
89.10 |
90.40 |
88.50 |
88.73 |
-0.40 |
248,656 |
243,701 |
+21,955 |
May11 |
110214 |
92.35 |
93.83 |
92.03 |
92.26 |
-0.09 |
117,324 |
162,860 |
+9,376 |
Jun11 |
110214 |
94.36 |
95.80 |
93.95 |
94.24 |
+0.10 |
74,820 |
119,557 |
+2,904 |
Jul11 |
110214 |
95.85 |
97.11 |
95.28 |
95.58 |
+0.24 |
28,069 |
69,896 |
+3,347 |
Aug11 |
110214 |
96.44 |
97.88 |
96.16 |
96.41 |
+0.36 |
14,258 |
48,333 |
+652 |
Sep11 |
110214 |
97.32 |
98.42 |
96.68 |
96.96 |
+0.44 |
11,221 |
43,142 |
+243 |
Oct11 |
110214 |
97.24 |
98.84 |
97.20 |
97.42 |
+0.49 |
10,292 |
31,392 |
+1,371 |
Nov11 |
110214 |
97.73 |
99.29 |
97.59 |
97.85 |
+0.52 |
5,676 |
29,743 |
+466 |
Dec11 |
110214 |
98.39 |
99.73 |
97.80 |
98.24 |
+0.54 |
38,508 |
171,906 |
+567 |
Jan12 |
110214 |
98.40 |
99.97 |
98.40 |
98.59 |
+0.57 |
3,104 |
28,718 |
+589 |
Feb12 |
110214 |
100.10 |
100.10 |
98.86 |
98.86 |
+0.59 |
1,169 |
12,592 |
-101 |
Mar12 |
110214 |
99.57 |
100.42 |
99.06 |
99.06 |
+0.61 |
1,217 |
17,344 |
+535 |
Apr12 |
110214 |
99.20 |
99.20 |
99.20 |
99.20 |
+0.63 |
1,467 |
8,206 |
+572 |
May12 |
110214 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.66 |
1,523 |
8,610 |
-11 |
Jun12 |
110214 |
99.85 |
100.73 |
99.36 |
99.48 |
+0.69 |
2,512 |
53,794 |
-19 |
Total Volume and Open Interest |
959,387 |
1,562,916 |
+13,410 |
e-miNY Crude Oil(NYM) |
Feb11 |
110119 |
91.225 |
92.100 |
90.500 |
90.850 |
-0.525 |
6,388 |
2,249 |
-394 |
Mar11 |
110214 |
85.550 |
86.525 |
84.600 |
84.800 |
-0.775 |
10,625 |
10,304 |
+247 |
Apr11 |
110214 |
88.825 |
90.400 |
88.500 |
88.725 |
-0.400 |
1,986 |
3,467 |
+494 |
May11 |
110214 |
92.875 |
93.600 |
92.250 |
92.250 |
-0.100 |
412 |
1,230 |
+175 |
Jun11 |
110214 |
94.575 |
95.750 |
94.250 |
94.250 |
+0.100 |
6 |
95 |
+2 |
Jul11 |
110214 |
96.450 |
96.450 |
95.575 |
95.575 |
+0.225 |
1 |
19 |
+1 |
Aug11 |
110214 |
97.075 |
97.075 |
96.400 |
96.400 |
+0.350 |
1 |
11 |
+1 |
Sep11 |
110214 |
97.750 |
97.750 |
96.950 |
96.950 |
+0.425 |
0 |
9 |
+0 |
Oct11 |
110214 |
98.900 |
98.900 |
97.000 |
97.425 |
+0.500 |
0 |
43 |
+0 |
Nov11 |
110214 |
97.900 |
98.700 |
97.850 |
97.850 |
+0.525 |
0 |
3 |
+0 |
Total Volume and Open Interest |
13,033 |
15,498 |
+922 |
Heating Oil(NYM) |
Mar11 |
110214 |
270.60 |
278.10 |
270.28 |
275.04 |
+5.46 |
51,866 |
71,428 |
-6,329 |
Apr11 |
110214 |
270.50 |
278.61 |
270.50 |
275.51 |
+5.23 |
29,353 |
63,332 |
+4,557 |
May11 |
110214 |
272.38 |
279.44 |
272.38 |
276.23 |
+4.97 |
16,370 |
36,686 |
+3,482 |
Jun11 |
110214 |
273.47 |
280.29 |
273.47 |
277.08 |
+4.77 |
17,550 |
40,293 |
-454 |
Jul11 |
110214 |
274.89 |
280.71 |
274.89 |
278.30 |
+4.63 |
5,229 |
17,508 |
+436 |
Aug11 |
110214 |
275.96 |
282.15 |
275.96 |
279.67 |
+4.55 |
2,013 |
12,523 |
-360 |
Sep11 |
110214 |
278.45 |
283.80 |
278.45 |
281.45 |
+4.52 |
2,034 |
12,783 |
+144 |
Oct11 |
110214 |
282.00 |
283.34 |
281.75 |
283.34 |
+4.55 |
346 |
5,987 |
+23 |
Nov11 |
110214 |
285.45 |
285.45 |
285.45 |
285.45 |
+4.54 |
361 |
6,272 |
+25 |
Dec11 |
110214 |
284.04 |
290.22 |
284.00 |
287.33 |
+4.56 |
4,989 |
25,282 |
+277 |
Jan12 |
110214 |
291.30 |
291.30 |
288.92 |
288.92 |
+4.58 |
300 |
6,574 |
+11 |
Feb12 |
110214 |
289.71 |
289.71 |
289.71 |
289.71 |
+4.58 |
23 |
1,368 |
+8 |
Total Volume and Open Interest |
130,606 |
311,001 |
+1,831 |
Gasoline(NYMEX) |
Mar11 |
110214 |
249.25 |
255.24 |
247.74 |
251.74 |
+5.22 |
37,441 |
60,457 |
-4,469 |
Apr11 |
110214 |
262.87 |
269.02 |
262.14 |
265.77 |
+4.27 |
30,652 |
56,415 |
+3,936 |
May11 |
110214 |
264.92 |
270.53 |
264.32 |
267.48 |
+4.14 |
15,816 |
45,349 |
+2,577 |
Jun11 |
110214 |
265.55 |
271.23 |
265.55 |
268.34 |
+4.14 |
9,808 |
30,730 |
-705 |
Jul11 |
110214 |
265.35 |
270.90 |
265.34 |
268.45 |
+4.21 |
2,536 |
16,498 |
+211 |
Aug11 |
110214 |
268.13 |
269.93 |
267.70 |
267.81 |
+4.27 |
1,286 |
10,156 |
+191 |
Sep11 |
110214 |
263.53 |
269.04 |
263.53 |
266.26 |
+4.25 |
1,129 |
6,871 |
+239 |
Oct11 |
110214 |
255.98 |
255.98 |
255.98 |
255.98 |
+4.25 |
232 |
4,352 |
-77 |
Nov11 |
110214 |
254.28 |
254.31 |
254.28 |
254.31 |
+4.14 |
180 |
2,715 |
+5 |
Dec11 |
110214 |
251.26 |
255.77 |
250.89 |
253.62 |
+4.10 |
547 |
21,222 |
+170 |
Total Volume and Open Interest |
99,781 |
269,363 |
+2,078 |
e-miNY RBOB Gasoline(NYM) |
Mar11 |
110214 |
251.70 |
251.74 |
251.70 |
251.70 |
+5.20 |
0 |
5 |
+0 |
Apr11 |
110214 |
265.80 |
265.80 |
265.77 |
265.80 |
+4.30 |
0 |
1 |
+0 |
May11 |
110214 |
267.50 |
267.50 |
267.48 |
267.50 |
+4.20 |
0 |
1 |
+0 |
Jun11 |
110214 |
268.30 |
268.34 |
268.30 |
268.30 |
+4.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1 |
11 |
+1 |
Natural Gas(NYM) |
Mar11 |
110214 |
3.899 |
3.946 |
3.860 |
3.925 |
+0.015 |
163,581 |
118,181 |
-11,273 |
Apr11 |
110214 |
3.976 |
4.015 |
3.928 |
3.991 |
+0.014 |
111,476 |
154,610 |
+5,344 |
May11 |
110214 |
4.032 |
4.077 |
4.000 |
4.056 |
+0.004 |
73,176 |
193,088 |
+16,365 |
Jun11 |
110214 |
4.105 |
4.141 |
4.064 |
4.119 |
-0.002 |
19,376 |
57,804 |
+815 |
Jul11 |
110214 |
4.171 |
4.200 |
4.127 |
4.181 |
-0.007 |
12,995 |
51,545 |
+3,328 |
Aug11 |
110214 |
4.206 |
4.233 |
4.160 |
4.213 |
-0.008 |
8,895 |
22,442 |
+431 |
Sep11 |
110214 |
4.207 |
4.239 |
4.165 |
4.220 |
-0.007 |
6,858 |
19,298 |
+954 |
Oct11 |
110214 |
4.257 |
4.287 |
4.214 |
4.268 |
-0.007 |
19,103 |
72,041 |
+1,885 |
Nov11 |
110214 |
4.447 |
4.476 |
4.416 |
4.462 |
-0.008 |
4,291 |
25,570 |
-307 |
Dec11 |
110214 |
4.687 |
4.715 |
4.662 |
4.700 |
-0.007 |
3,356 |
23,672 |
-659 |
Jan12 |
110214 |
4.813 |
4.838 |
4.788 |
4.828 |
-0.007 |
9,186 |
53,395 |
+389 |
Feb12 |
110214 |
4.800 |
4.827 |
4.780 |
4.818 |
-0.008 |
1,182 |
12,659 |
+66 |
Mar12 |
110214 |
4.730 |
4.760 |
4.717 |
4.750 |
-0.008 |
1,507 |
25,442 |
+104 |
Apr12 |
110214 |
4.572 |
4.604 |
4.563 |
4.594 |
-0.011 |
811 |
23,051 |
+127 |
May12 |
110214 |
4.600 |
4.620 |
4.600 |
4.617 |
-0.008 |
227 |
5,731 |
+137 |
Jun12 |
110214 |
4.638 |
4.664 |
4.625 |
4.649 |
-0.006 |
36 |
4,404 |
+14 |
Total Volume and Open Interest |
437,704 |
933,643 |
+18,115 |
Brent Crude Oil(ICE) |
Apr11 |
110214 |
101.13 |
104.30 |
100.91 |
103.08 |
+2.14 |
174,580 |
213,867 |
+1,174 |
May11 |
110214 |
101.50 |
104.62 |
101.27 |
103.41 |
+2.11 |
56,505 |
136,562 |
+9,299 |
Jun11 |
110214 |
102.17 |
104.82 |
101.56 |
103.63 |
+2.07 |
36,611 |
119,767 |
+908 |
Jul11 |
110214 |
102.40 |
104.90 |
101.76 |
103.74 |
+2.03 |
11,462 |
39,854 |
-546 |
Aug11 |
110214 |
102.53 |
104.98 |
101.88 |
103.82 |
+1.99 |
7,129 |
24,204 |
-550 |
Sep11 |
110214 |
102.47 |
105.06 |
101.96 |
103.87 |
+1.96 |
6,202 |
29,915 |
-240 |
Oct11 |
110214 |
102.18 |
105.11 |
102.07 |
103.94 |
+1.93 |
4,142 |
19,781 |
-771 |
Nov11 |
110214 |
102.28 |
105.11 |
102.16 |
103.99 |
+1.89 |
2,696 |
15,028 |
-258 |
Dec11 |
110214 |
102.78 |
105.21 |
102.23 |
104.03 |
+1.85 |
24,997 |
109,950 |
-565 |
Jan12 |
110214 |
104.20 |
104.20 |
104.10 |
104.10 |
+1.82 |
1,573 |
15,106 |
-250 |
Feb12 |
110214 |
104.18 |
104.18 |
104.18 |
104.18 |
+1.79 |
1,255 |
8,053 |
-116 |
Mar12 |
110214 |
104.22 |
104.22 |
104.22 |
104.22 |
+1.75 |
2,085 |
14,799 |
+583 |
Apr12 |
110214 |
104.16 |
104.16 |
104.16 |
104.16 |
+1.72 |
1,560 |
3,481 |
+156 |
May12 |
110214 |
104.08 |
104.08 |
104.08 |
104.08 |
+1.71 |
1,205 |
3,058 |
+788 |
Total Volume and Open Interest |
340,529 |
869,881 |
-13,041 |
Gas Oil(ICE) |
Mar11 |
110214 |
853.00 |
875.00 |
850.00 |
871.50 |
+21.25 |
86,898 |
184,499 |
-7,279 |
Apr11 |
110214 |
856.25 |
878.25 |
853.50 |
874.75 |
+20.50 |
77,823 |
114,368 |
+7,753 |
May11 |
110214 |
858.50 |
880.50 |
856.25 |
877.25 |
+19.75 |
31,688 |
78,763 |
+7,825 |
Jun11 |
110214 |
863.50 |
883.25 |
859.25 |
880.00 |
+18.75 |
25,133 |
60,336 |
-1,423 |
Jul11 |
110214 |
868.00 |
885.75 |
864.75 |
883.75 |
+18.25 |
7,363 |
26,044 |
-1,738 |
Aug11 |
110214 |
870.00 |
889.75 |
868.75 |
887.75 |
+18.50 |
3,407 |
23,002 |
-97 |
Sep11 |
110214 |
874.00 |
893.25 |
872.25 |
891.25 |
+18.50 |
5,229 |
20,479 |
-253 |
Oct11 |
110214 |
877.75 |
894.50 |
875.75 |
893.75 |
+18.50 |
2,570 |
17,460 |
+34 |
Nov11 |
110214 |
879.00 |
895.75 |
877.25 |
895.25 |
+18.50 |
1,040 |
14,152 |
-158 |
Dec11 |
110214 |
881.00 |
899.75 |
877.75 |
897.00 |
+18.50 |
8,779 |
55,239 |
+324 |
Total Volume and Open Interest |
252,100 |
680,610 |
+5,443 |
Ethanol(CBOT) |
Feb11 |
110203 |
2.340 |
2.345 |
2.340 |
2.340 |
+0.005 |
15 |
114 |
-120 |
Mar11 |
110214 |
2.465 |
2.465 |
2.444 |
2.447 |
-0.018 |
610 |
911 |
-407 |
Apr11 |
110214 |
2.479 |
2.488 |
2.465 |
2.467 |
-0.019 |
357 |
934 |
-25 |
May11 |
110214 |
2.477 |
2.477 |
2.477 |
2.477 |
-0.016 |
58 |
479 |
+8 |
Jun11 |
110214 |
2.506 |
2.506 |
2.483 |
2.487 |
-0.016 |
67 |
903 |
+24 |
Jul11 |
110214 |
2.508 |
2.508 |
2.497 |
2.497 |
-0.015 |
113 |
951 |
+43 |
Aug11 |
110214 |
2.490 |
2.490 |
2.473 |
2.479 |
-0.010 |
106 |
899 |
+31 |
Sep11 |
110214 |
2.400 |
2.400 |
2.384 |
2.388 |
-0.010 |
22 |
586 |
+14 |
Total Volume and Open Interest |
1,429 |
7,591 |
-268 |
WTI Crude Oil(ICE |
Mar11 |
110214 |
85.48 |
86.51 |
84.57 |
84.81 |
-0.77 |
99,694 |
69,599 |
-17,142 |
Apr11 |
110214 |
89.33 |
90.38 |
88.49 |
88.73 |
-0.40 |
105,071 |
89,484 |
+6,245 |
May11 |
110214 |
92.69 |
93.82 |
92.01 |
92.26 |
-0.09 |
41,733 |
68,416 |
+4,908 |
Jun11 |
110214 |
94.42 |
95.77 |
93.96 |
94.24 |
+0.10 |
25,443 |
65,470 |
+275 |
Jul11 |
110214 |
95.52 |
97.10 |
95.40 |
95.58 |
+0.24 |
6,907 |
23,460 |
+829 |
Aug11 |
110214 |
96.90 |
97.92 |
96.25 |
96.41 |
+0.36 |
4,878 |
18,879 |
+1,308 |
Sep11 |
110214 |
97.41 |
98.45 |
96.79 |
96.96 |
+0.44 |
4,932 |
23,198 |
+452 |
Oct11 |
110214 |
97.73 |
98.90 |
97.42 |
97.42 |
+0.49 |
2,593 |
17,965 |
+599 |
Nov11 |
110214 |
98.57 |
99.33 |
97.76 |
97.85 |
+0.52 |
1,765 |
10,992 |
+289 |
Dec11 |
110214 |
98.46 |
99.72 |
98.00 |
98.24 |
+0.54 |
16,595 |
91,710 |
+1,716 |
Jan12 |
110214 |
98.59 |
98.59 |
98.59 |
98.59 |
+0.57 |
674 |
8,987 |
-114 |
Feb12 |
110214 |
98.86 |
98.86 |
98.86 |
98.86 |
+0.59 |
271 |
1,571 |
+10 |
Mar12 |
110214 |
99.06 |
99.06 |
99.06 |
99.06 |
+0.61 |
406 |
4,091 |
+133 |
Apr12 |
110214 |
99.20 |
99.20 |
99.20 |
99.20 |
+0.63 |
287 |
1,741 |
+183 |
May12 |
110214 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.66 |
151 |
959 |
+0 |
Jun12 |
110214 |
100.65 |
100.67 |
99.48 |
99.48 |
+0.69 |
370 |
23,654 |
+133 |
Total Volume and Open Interest |
315,421 |
602,407 |
-65 |
US Dollar Index(ICE) |
Mar11 |
110214 |
78.495 |
78.980 |
78.375 |
78.717 |
+0.152 |
23,144 |
40,470 |
-1,490 |
Jun11 |
110214 |
78.930 |
79.295 |
78.720 |
79.048 |
+0.147 |
131 |
1,199 |
+8 |
Sep11 |
110214 |
79.408 |
79.408 |
79.408 |
79.408 |
+0.147 |
0 |
4 |
+0 |
Total Volume and Open Interest |
23,275 |
41,674 |
-1,482 |
Australian Dollar(CME) |
Mar11 |
110214 |
99.72 |
100.40 |
99.68 |
99.95 |
+0.13 |
82,922 |
124,188 |
-4,370 |
Jun11 |
110214 |
98.69 |
99.12 |
98.56 |
98.81 |
+0.12 |
147 |
946 |
+3 |
Sep11 |
110214 |
97.59 |
97.59 |
97.46 |
97.59 |
+0.13 |
0 |
14 |
+0 |
Total Volume and Open Interest |
83,070 |
125,196 |
-4,366 |
British Pound(CME) |
Mar11 |
110214 |
160.04 |
160.75 |
159.78 |
160.31 |
+0.12 |
117,976 |
112,738 |
-7,679 |
Jun11 |
110214 |
160.27 |
160.50 |
159.70 |
160.11 |
+0.10 |
84 |
649 |
+9 |
Sep11 |
110214 |
159.29 |
159.82 |
159.29 |
159.82 |
+0.10 |
2 |
23 |
+1 |
Total Volume and Open Interest |
118,062 |
113,442 |
-7,669 |
Canadian Dollar(CME) |
Mar11 |
110214 |
101.14 |
101.50 |
100.93 |
101.01 |
-0.20 |
88,127 |
131,597 |
+3,748 |
Jun11 |
110214 |
101.00 |
101.26 |
100.75 |
100.79 |
-0.20 |
304 |
3,671 |
-66 |
Sep11 |
110214 |
100.92 |
100.92 |
100.50 |
100.50 |
-0.21 |
11 |
1,088 |
+10 |
Dec11 |
110214 |
100.58 |
100.60 |
100.22 |
100.22 |
-0.21 |
4 |
1,640 |
+1 |
Total Volume and Open Interest |
88,453 |
138,066 |
+3,698 |
Japanese Yen(CME) |
Mar11 |
110214 |
119.80 |
120.37 |
119.78 |
120.04 |
+0.25 |
115,987 |
111,169 |
-2,449 |
Jun11 |
110214 |
119.89 |
120.37 |
119.89 |
120.14 |
+0.25 |
126 |
1,533 |
+2 |
Sep11 |
110214 |
120.31 |
120.31 |
120.06 |
120.31 |
+0.25 |
9 |
30 |
+2 |
Total Volume and Open Interest |
116,122 |
112,739 |
-2,445 |
Swiss Franc(CME) |
Mar11 |
110214 |
102.77 |
103.22 |
102.63 |
103.07 |
+0.37 |
53,217 |
43,699 |
-2,649 |
Jun11 |
110214 |
102.76 |
103.20 |
102.75 |
103.16 |
+0.37 |
56 |
109 |
+4 |
Sep11 |
110214 |
103.28 |
103.28 |
102.91 |
103.28 |
+0.37 |
0 |
5 |
+0 |
Total Volume and Open Interest |
53,273 |
43,824 |
-2,645 |
EuroFX(CME) |
Mar11 |
110214 |
135.25 |
135.55 |
134.24 |
134.78 |
-0.56 |
349,106 |
188,005 |
-8,380 |
Jun11 |
110214 |
135.01 |
135.36 |
134.11 |
134.61 |
-0.57 |
1,071 |
4,609 |
-171 |
Sep11 |
110214 |
134.15 |
134.95 |
133.95 |
134.39 |
-0.56 |
8 |
51 |
+4 |
Total Volume and Open Interest |
350,185 |
193,026 |
-8,547 |
Mexican Peso(CME) |
Feb11 |
110214 |
830.5 |
832.8 |
830.5 |
830.5 |
-2.2 |
|
|
|
Mar11 |
110214 |
830.8 |
831.0 |
827.0 |
828.5 |
-0.8 |
22,193 |
156,066 |
-713 |
Total Volume and Open Interest |
22,329 |
157,447 |
-820 |
30-Year T-Bonds(CBOT) |
Mar11 |
110214 |
118~150 |
119~050 |
118~050 |
118~300 |
+0~170 |
352,596 |
579,643 |
-3,057 |
Jun11 |
110214 |
116~280 |
117~170 |
116~180 |
117~100 |
+0~170 |
2,647 |
13,745 |
-148 |
Sep11 |
110214 |
115~220 |
115~220 |
115~050 |
115~220 |
+0~170 |
0 |
1 |
+0 |
Total Volume and Open Interest |
355,243 |
593,389 |
-3,205 |
10-Year T-Notes(CBOT) |
Mar11 |
110214 |
118~150 |
118~245 |
118~095 |
118~200 |
+0~040 |
1,284,882 |
1,527,862 |
+27,067 |
Jun11 |
110214 |
116~290 |
117~065 |
116~230 |
117~025 |
+0~055 |
12,204 |
39,061 |
+2,941 |
Sep11 |
110214 |
115~275 |
115~275 |
115~220 |
115~275 |
+0~055 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,297,086 |
1,566,928 |
+30,008 |
5-Year T-Notes(CBOT) |
Mar11 |
110214 |
116~058 |
116~077 |
116~046 |
116~068 |
+0~008 |
594,790 |
1,289,789 |
-4,629 |
Jun11 |
110214 |
115~063 |
115~074 |
115~041 |
115~064 |
+0~009 |
15,141 |
40,153 |
+4,080 |
Sep11 |
110214 |
114~088 |
114~088 |
114~079 |
114~088 |
+0~009 |
|
|
|
Total Volume and Open Interest |
609,931 |
1,329,942 |
-549 |
2 Year T-Notes(CBOT) |
Mar11 |
110214 |
109~009 |
109~011 |
109~004 |
109~007 |
-0~001 |
324,423 |
900,788 |
+40,053 |
Jun11 |
110214 |
108~089 |
108~093 |
108~086 |
108~088 |
-0~001 |
3,314 |
11,591 |
+2,521 |
Sep11 |
110214 |
108~054 |
108~055 |
108~054 |
108~054 |
-0~001 |
|
|
|
Total Volume and Open Interest |
327,737 |
912,379 |
+42,574 |
Eurodollars(CME) |
Mar11 |
110214 |
99.665 |
99.670 |
99.665 |
99.670 |
unch |
112,228 |
1,123,881 |
+2,439 |
Jun11 |
110214 |
99.570 |
99.575 |
99.565 |
99.570 |
unch |
122,151 |
1,177,346 |
-4,600 |
Sep11 |
110214 |
99.405 |
99.415 |
99.395 |
99.410 |
+0.010 |
184,389 |
1,168,499 |
-4,848 |
Dec11 |
110214 |
99.155 |
99.175 |
99.150 |
99.165 |
+0.010 |
203,054 |
1,121,569 |
-7,682 |
Mar12 |
110214 |
98.840 |
98.860 |
98.825 |
98.845 |
+0.005 |
248,170 |
1,038,348 |
-5,453 |
Jun12 |
110214 |
98.480 |
98.490 |
98.455 |
98.470 |
unch |
216,066 |
719,500 |
+7,819 |
Sep12 |
110214 |
98.125 |
98.125 |
98.080 |
98.105 |
unch |
181,057 |
526,871 |
-341 |
Dec12 |
110214 |
97.765 |
97.790 |
97.740 |
97.770 |
+0.005 |
194,727 |
425,437 |
+13,161 |
Mar13 |
110214 |
97.430 |
97.495 |
97.430 |
97.475 |
+0.010 |
126,183 |
268,983 |
+8,870 |
Jun13 |
110214 |
97.165 |
97.225 |
97.160 |
97.205 |
+0.015 |
87,996 |
207,833 |
+4,532 |
Sep13 |
110214 |
96.940 |
96.975 |
96.905 |
96.955 |
+0.025 |
76,441 |
203,210 |
+2,052 |
Dec13 |
110214 |
96.690 |
96.735 |
96.655 |
96.710 |
+0.035 |
61,026 |
178,037 |
+2,879 |
Mar14 |
110214 |
96.460 |
96.510 |
96.425 |
96.485 |
+0.040 |
31,768 |
126,213 |
-4,008 |
Jun14 |
110214 |
96.245 |
96.290 |
96.200 |
96.260 |
+0.045 |
24,094 |
109,872 |
-368 |
Sep14 |
110214 |
96.030 |
96.080 |
95.985 |
96.050 |
+0.050 |
21,829 |
64,685 |
-631 |
Dec14 |
110214 |
95.800 |
95.870 |
95.775 |
95.845 |
+0.055 |
21,977 |
78,267 |
+1,071 |
Mar15 |
110214 |
95.640 |
95.700 |
95.600 |
95.680 |
+0.065 |
11,411 |
57,405 |
-982 |
Jun15 |
110214 |
3.725 |
3.790 |
3.685 |
3.770 |
+0.070 |
9,742 |
39,368 |
-543 |
Total Volume and Open Interest |
1,967,938 |
8,863,400 |
+10,637 |
30 Day Federal Funds(CBOT) |
Feb11 |
110214 |
99.838 |
99.840 |
99.835 |
99.838 |
+0.003 |
5,244 |
81,319 |
+383 |
Mar11 |
110214 |
99.840 |
99.845 |
99.840 |
99.840 |
unch |
5,785 |
58,437 |
-439 |
Apr11 |
110214 |
99.845 |
99.855 |
99.845 |
99.850 |
unch |
2,227 |
53,939 |
+898 |
May11 |
110214 |
99.845 |
99.855 |
99.845 |
99.850 |
unch |
3,153 |
58,391 |
-771 |
Jun11 |
110214 |
99.840 |
99.845 |
99.840 |
99.845 |
+0.005 |
3,033 |
43,352 |
+540 |
Jul11 |
110214 |
99.820 |
99.820 |
99.815 |
99.820 |
unch |
5,400 |
55,387 |
+2,549 |
Total Volume and Open Interest |
44,360 |
590,396 |
+3,819 |
30 Day Fed Funds(e-CBOT) |
Feb11 |
090519 |
98.350 |
98.350 |
98.330 |
98.350 |
unch |
0 |
1,700 |
|
Mar11 |
090519 |
98.265 |
98.265 |
98.240 |
98.265 |
unch |
0 |
324 |
|
Apr11 |
090519 |
98.165 |
98.165 |
98.165 |
98.165 |
unch |
1 |
10 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Mar11 |
110214 |
99.658 |
99.660 |
99.658 |
99.660 |
-0.002 |
0 |
4,061 |
-91 |
Jun11 |
110214 |
99.645 |
99.645 |
99.645 |
99.645 |
-0.003 |
0 |
150 |
+0 |
Sep11 |
110214 |
99.628 |
99.628 |
99.628 |
99.628 |
-0.002 |
|
|
|
Dec11 |
110214 |
99.598 |
99.598 |
99.598 |
99.598 |
-0.002 |
0 |
75 |
+0 |
Mar12 |
110214 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Jun12 |
110214 |
99.625 |
99.625 |
99.625 |
99.625 |
unch |
|
|
|
Sep12 |
110214 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Dec12 |
110214 |
99.480 |
99.480 |
99.480 |
99.480 |
unch |
|
|
|
Mar13 |
110214 |
99.480 |
99.480 |
99.480 |
99.480 |
unch |
|
|
|
Jun13 |
110214 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4,286 |
-91 |
3-Mth Euro-Yen(SGX) |
Mar11 |
110214 |
99.66 |
99.66 |
99.66 |
99.66 |
0.00 |
0 |
5,410 |
+85 |
Jun11 |
110214 |
99.64 |
99.64 |
99.64 |
99.64 |
0.00 |
0 |
1,172 |
+0 |
Sep11 |
110214 |
99.63 |
99.63 |
99.63 |
99.63 |
0.00 |
0 |
786 |
+0 |
Dec11 |
110214 |
99.60 |
99.61 |
99.60 |
99.60 |
0.00 |
0 |
1,904 |
+113 |
Mar12 |
110214 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
405 |
+0 |
Jun12 |
110214 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
0 |
754 |
+0 |
Sep12 |
110214 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
0 |
310 |
+0 |
Dec12 |
110214 |
99.48 |
99.48 |
99.48 |
99.48 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
10,746 |
+198 |
Japanese Gov't Bonds(SGX) |
Mar11 |
110214 |
138.95 |
139.00 |
138.78 |
138.85 |
-0.13 |
1,762 |
15,474 |
-113 |
Jun11 |
110214 |
138.02 |
138.02 |
138.02 |
138.02 |
-0.13 |
0 |
1 |
+0 |
Sep11 |
110214 |
135.59 |
135.59 |
135.59 |
135.59 |
-0.13 |
|
|
|
Total Volume and Open Interest |
1,762 |
15,475 |
-113 |
Euro-Bund(EUREX) |
Mar11 |
110214 |
122.50 |
122.88 |
122.42 |
122.67 |
-0.11 |
785,157 |
1,282,186 |
-115,479 |
Jun11 |
110214 |
121.07 |
121.45 |
121.07 |
121.26 |
-0.12 |
1,012 |
33,563 |
+6,690 |
Sep11 |
110214 |
120.92 |
120.92 |
120.92 |
120.92 |
-0.11 |
45 |
1 |
-45 |
Total Volume and Open Interest |
786,214 |
1,315,750 |
-108,834 |
Euro-Bobl(EUREX) |
Mar11 |
110214 |
116.55 |
116.79 |
116.50 |
116.69 |
-0.03 |
482,396 |
913,399 |
-75,358 |
Jun11 |
110214 |
115.18 |
115.25 |
115.18 |
115.25 |
-0.03 |
779 |
27,090 |
+138 |
Sep11 |
110214 |
114.62 |
114.62 |
114.62 |
114.62 |
-0.03 |
|
|
|
Total Volume and Open Interest |
483,175 |
940,489 |
-75,220 |
3-Mth Euribor(EUREX) |
Mar11 |
110214 |
98.855 |
98.860 |
98.855 |
98.860 |
+0.005 |
170 |
5,738 |
-49 |
Jun11 |
110214 |
98.620 |
98.620 |
98.600 |
98.600 |
unch |
7 |
9,603 |
+1 |
Sep11 |
110214 |
98.365 |
98.365 |
98.360 |
98.360 |
+0.010 |
4 |
2,169 |
+0 |
Total Volume and Open Interest |
939 |
25,579 |
-47 |
Long Gilt(LIFFE) |
Mar11 |
110214 |
115~14 |
115~30 |
115~09 |
115~26 |
+0~03 |
92,018 |
253,408 |
-2,704 |
Jun11 |
110214 |
114~17 |
114~17 |
114~17 |
114~17 |
+0~03 |
1 |
1 |
+0 |
Total Volume and Open Interest |
92,019 |
253,409 |
-2,704 |
3-Mth Short Sterling(LIFFE) |
Mar11 |
110214 |
99.10 |
99.11 |
99.09 |
99.10 |
-0.01 |
35,795 |
306,433 |
-5,157 |
Jun11 |
110214 |
98.84 |
98.87 |
98.83 |
98.86 |
unch |
31,414 |
364,151 |
-2,772 |
Sep11 |
110214 |
98.56 |
98.62 |
98.56 |
98.60 |
+0.01 |
26,614 |
310,255 |
+4,890 |
Dec11 |
110214 |
98.26 |
98.32 |
98.25 |
98.30 |
+0.01 |
42,332 |
366,265 |
-4,022 |
Mar12 |
110214 |
97.93 |
97.99 |
97.93 |
97.98 |
+0.01 |
44,469 |
307,273 |
+1,242 |
Jun12 |
110214 |
97.60 |
97.68 |
97.60 |
97.66 |
+0.01 |
27,492 |
207,616 |
+535 |
Total Volume and Open Interest |
253,177 |
2,333,220 |
-3,175 |
3-Mth Euribor(LIFFE) |
Mar11 |
110214 |
98.850 |
98.865 |
98.850 |
98.860 |
+0.005 |
74,068 |
620,745 |
+5,908 |
Jun11 |
110214 |
98.600 |
98.620 |
98.590 |
98.600 |
unch |
107,653 |
617,899 |
-6,731 |
Sep11 |
110214 |
98.350 |
98.375 |
98.330 |
98.360 |
+0.010 |
89,514 |
561,065 |
+3,887 |
Total Volume and Open Interest |
709,848 |
3,645,374 |
-23,652 |
3-Mth Aus T-Bills(SFE) |
Mar11 |
110214 |
95.04 |
95.04 |
95.03 |
95.04 |
unch |
4,485 |
159,433 |
-3,129 |
Jun11 |
110214 |
94.95 |
94.95 |
94.93 |
94.94 |
-0.01 |
15,114 |
187,653 |
-4,265 |
Sep11 |
110214 |
94.81 |
94.83 |
94.79 |
94.80 |
-0.01 |
13,024 |
121,525 |
+2,739 |
Dec11 |
110214 |
94.67 |
94.69 |
94.64 |
94.66 |
-0.01 |
9,002 |
71,964 |
-169 |
Mar12 |
110214 |
94.54 |
94.57 |
94.52 |
94.53 |
-0.01 |
2,406 |
52,815 |
-1,416 |
Jun12 |
110214 |
94.43 |
94.48 |
94.43 |
94.43 |
unch |
890 |
41,195 |
-1,665 |
Sep12 |
110214 |
94.36 |
94.41 |
94.35 |
94.36 |
-0.01 |
729 |
29,511 |
+405 |
Dec12 |
110214 |
94.32 |
94.35 |
94.29 |
94.29 |
-0.01 |
252 |
15,406 |
+172 |
Mar13 |
110214 |
94.30 |
94.30 |
94.23 |
94.25 |
-0.01 |
38 |
3,189 |
+3 |
Jun13 |
110214 |
94.21 |
94.21 |
94.18 |
94.18 |
-0.03 |
13 |
612 |
+4 |
Total Volume and Open Interest |
45,953 |
684,993 |
-7,321 |
10-Year Aus T-Bonds(SFE) |
Mar11 |
110214 |
94.30 |
94.34 |
94.27 |
94.28 |
-0.02 |
25,083 |
387,121 |
+2,106 |
Jun11 |
110214 |
94.28 |
94.28 |
94.28 |
94.28 |
-0.02 |
|
|
|
Total Volume and Open Interest |
25,083 |
387,121 |
+2,106 |
3-Year Aus T-Bonds(SFE) |
Mar11 |
110214 |
94.74 |
94.78 |
94.71 |
94.73 |
-0.01 |
114,990 |
631,204 |
+3,629 |
Jun11 |
110214 |
94.73 |
94.73 |
94.73 |
94.73 |
-0.01 |
|
|
|
Total Volume and Open Interest |
114,990 |
631,204 |
+3,629 |
Gold(CMX) |
Feb11 |
110214 |
1357.8 |
1365.6 |
1356.6 |
1364.6 |
+4.7 |
488 |
831 |
-112 |
Apr11 |
110214 |
1358.2 |
1367.5 |
1354.4 |
1365.1 |
+4.7 |
128,133 |
299,802 |
-2,527 |
Jun11 |
110214 |
1361.4 |
1368.4 |
1356.0 |
1366.6 |
+4.7 |
3,616 |
53,250 |
-1,126 |
Aug11 |
110214 |
1359.4 |
1368.2 |
1358.0 |
1368.2 |
+4.7 |
2,901 |
20,738 |
+1,380 |
Oct11 |
110214 |
1369.6 |
1369.6 |
1366.9 |
1369.6 |
+4.6 |
475 |
7,991 |
+36 |
Dec11 |
110214 |
1364.4 |
1372.7 |
1363.1 |
1371.3 |
+4.5 |
980 |
24,238 |
+18 |
Feb12 |
110214 |
1372.6 |
1373.4 |
1372.0 |
1373.4 |
+4.4 |
119 |
3,638 |
+23 |
Apr12 |
110214 |
1376.0 |
1376.0 |
1376.0 |
1376.0 |
+4.5 |
25 |
5,347 |
+25 |
Jun12 |
110214 |
1379.1 |
1379.1 |
1379.1 |
1379.1 |
+4.6 |
1 |
6,600 |
+1 |
Aug12 |
110214 |
1382.5 |
1382.5 |
1382.5 |
1382.5 |
+4.6 |
0 |
977 |
+0 |
Oct12 |
110214 |
1386.8 |
1386.8 |
1386.8 |
1386.8 |
+4.5 |
40 |
1,341 |
+40 |
Dec12 |
110214 |
1382.2 |
1391.9 |
1382.2 |
1391.6 |
+4.5 |
116 |
11,998 |
-4 |
Total Volume and Open Interest |
138,859 |
460,931 |
-2,037 |
Silver(CMX) |
Mar11 |
110214 |
2988.5 |
3072.0 |
2979.0 |
3053.4 |
+53.9 |
58,902 |
61,237 |
-1,455 |
May11 |
110214 |
2989.0 |
3072.5 |
2983.5 |
3055.9 |
+54.0 |
10,836 |
38,717 |
+2,798 |
Jul11 |
110214 |
2995.0 |
3073.5 |
2991.0 |
3057.6 |
+54.2 |
1,807 |
10,963 |
+576 |
Sep11 |
110214 |
2986.0 |
3067.5 |
2986.0 |
3057.5 |
+54.2 |
389 |
4,523 |
+263 |
Dec11 |
110214 |
2991.0 |
3068.5 |
2991.0 |
3057.5 |
+54.2 |
653 |
12,088 |
+128 |
Mar12 |
110214 |
3038.0 |
3055.7 |
3038.0 |
3055.7 |
+53.8 |
58 |
673 |
+2 |
May12 |
110214 |
3054.4 |
3054.4 |
3054.4 |
3054.4 |
+53.6 |
0 |
260 |
+0 |
Total Volume and Open Interest |
72,971 |
142,520 |
+2,245 |
Platinum(NYMEX) |
Apr11 |
110214 |
1812.8 |
1837.0 |
1810.5 |
1827.6 |
+14.1 |
4,257 |
39,398 |
-1,087 |
Jul11 |
110214 |
1825.0 |
1834.0 |
1825.0 |
1830.5 |
+14.7 |
182 |
2,047 |
+148 |
Oct11 |
110214 |
1833.9 |
1833.9 |
1833.7 |
1833.7 |
+14.7 |
91 |
214 |
+91 |
Jan12 |
110214 |
1835.7 |
1835.7 |
1835.7 |
1835.7 |
+14.7 |
0 |
10 |
+0 |
Total Volume and Open Interest |
4,530 |
41,706 |
-848 |
Palladium(NYMEX) |
Mar11 |
110214 |
814.00 |
836.00 |
814.00 |
832.80 |
+18.10 |
3,620 |
17,806 |
-649 |
Jun11 |
110214 |
817.80 |
837.15 |
817.00 |
834.50 |
+18.20 |
747 |
4,492 |
+492 |
Sep11 |
110214 |
830.00 |
835.80 |
830.00 |
835.70 |
+18.20 |
4 |
52 |
+2 |
Total Volume and Open Interest |
4,378 |
22,363 |
-155 |
Copper(CMX) |
Mar11 |
110214 |
455.10 |
463.45 |
454.35 |
462.85 |
+9.25 |
42,308 |
61,168 |
-8,599 |
May11 |
110214 |
456.50 |
464.30 |
455.40 |
463.75 |
+9.05 |
14,520 |
61,793 |
+6,523 |
Jul11 |
110214 |
457.15 |
464.35 |
457.15 |
463.95 |
+8.95 |
2,210 |
22,711 |
+1,017 |
Sep11 |
110214 |
458.00 |
463.50 |
458.00 |
463.50 |
+8.90 |
535 |
6,046 |
+182 |
Dec11 |
110214 |
456.70 |
461.70 |
456.70 |
461.70 |
+8.90 |
34 |
4,565 |
-6 |
Total Volume and Open Interest |
59,949 |
160,588 |
-901 |
DJIA Index(CBOT) |
Mar11 |
110214 |
12232 |
12265 |
12210 |
12224 |
-17 |
170 |
11,528 |
-32 |
Jun11 |
110214 |
12158 |
12176 |
12158 |
12158 |
-18 |
0 |
12 |
+0 |
Sep11 |
110214 |
12103 |
12121 |
12103 |
12103 |
-18 |
|
|
|
Dec11 |
110214 |
12048 |
12066 |
12048 |
12048 |
-18 |
0 |
1 |
+0 |
Total Volume and Open Interest |
170 |
11,541 |
-32 |
S & P 500(CME) |
Mar11 |
110214 |
1326.00 |
1331.00 |
1324.80 |
1327.70 |
+0.40 |
15,218 |
308,675 |
-1,966 |
Jun11 |
110214 |
1322.80 |
1324.90 |
1319.40 |
1322.80 |
+0.40 |
1,201 |
9,573 |
+1,166 |
Sep11 |
110214 |
1317.90 |
1320.00 |
1314.50 |
1317.90 |
+0.40 |
16 |
2,997 |
+0 |
Dec11 |
110214 |
1313.10 |
1315.20 |
1309.70 |
1313.10 |
+0.40 |
0 |
637 |
-1 |
Total Volume and Open Interest |
16,435 |
321,882 |
-801 |
S & P 500 E-Mini(Globex) |
Mar11 |
110214 |
1326.00 |
1331.25 |
1324.50 |
1327.75 |
+0.50 |
1,881,031 |
2,799,214 |
+137 |
Jun11 |
110214 |
1322.00 |
1326.25 |
1320.00 |
1322.75 |
+0.25 |
2,262 |
21,385 |
+579 |
Total Volume and Open Interest |
1,883,316 |
2,820,907 |
+714 |
NASDAQ 100(CME) |
Mar11 |
110214 |
2377.00 |
2387.00 |
2375.80 |
2381.80 |
+3.50 |
440 |
16,445 |
+148 |
Jun11 |
110214 |
2379.00 |
2386.00 |
2379.00 |
2379.00 |
+3.50 |
100 |
1,001 |
+100 |
Sep11 |
110214 |
2376.50 |
2376.50 |
2376.50 |
2376.50 |
+3.50 |
|
|
|
Total Volume and Open Interest |
540 |
17,446 |
+248 |
NASDAQ 100 E-Mini(Globex) |
Mar11 |
110214 |
2376.30 |
2387.50 |
2375.50 |
2381.80 |
+3.50 |
191,884 |
353,492 |
-5,661 |
Jun11 |
110214 |
2374.50 |
2384.30 |
2374.00 |
2379.00 |
+3.50 |
1,075 |
1,806 |
+996 |
Total Volume and Open Interest |
192,959 |
355,305 |
-4,665 |
S & P Midcap 400(CME) |
Mar11 |
110214 |
971.00 |
975.00 |
971.00 |
971.60 |
+1.90 |
73 |
2,803 |
-73 |
Jun11 |
110214 |
969.00 |
969.00 |
968.60 |
969.00 |
+1.90 |
|
|
|
Sep11 |
110214 |
966.90 |
966.90 |
966.50 |
966.90 |
+1.90 |
|
|
|
Total Volume and Open Interest |
73 |
2,803 |
-73 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar11 |
110214 |
10730 |
10780 |
10680 |
10755 |
+40 |
8,316 |
45,092 |
+800 |
Jun11 |
110214 |
10760 |
10760 |
10690 |
10730 |
+40 |
8 |
159 |
+4 |
Total Volume and Open Interest |
8,324 |
45,251 |
+804 |
Nikkei 225(SGX) |
Mar11 |
110214 |
10610 |
10730 |
10575 |
10720 |
+110 |
86,405 |
254,800 |
+4,170 |
Jun11 |
110214 |
10620 |
10645 |
10620 |
10645 |
+110 |
151 |
4,557 |
+26 |
Sep11 |
110214 |
10645 |
10645 |
10645 |
10645 |
+105 |
0 |
400 |
+0 |
Total Volume and Open Interest |
86,558 |
266,478 |
+4,696 |
CAC 40(EURONEXT) |
Feb11 |
110214 |
4121.5 |
4131.5 |
4089.0 |
4097.0 |
-7.5 |
155,603 |
370,134 |
+14,468 |
Mar11 |
110214 |
4124.0 |
4133.5 |
4092.0 |
4099.5 |
-7.0 |
20,886 |
87,564 |
+10,364 |
Apr11 |
110214 |
4102.5 |
4102.5 |
4102.5 |
4102.5 |
-7.0 |
1 |
9 |
+1 |
Total Volume and Open Interest |
176,501 |
457,762 |
+24,844 |
Hang Seng Index(HKFE) |
Feb11 |
110214 |
22866 |
23161 |
22854 |
23079 |
+339 |
100,242 |
83,423 |
-1,363 |
Mar11 |
110214 |
22807 |
23086 |
22790 |
23009 |
+339 |
1,472 |
11,528 |
+339 |
Total Volume and Open Interest |
102,222 |
97,489 |
-960 |
DAX(EUREX) |
Mar11 |
110214 |
7408.5 |
7429.0 |
7384.5 |
7399.5 |
+14.5 |
135,114 |
243,684 |
-21,091 |
Jun11 |
110214 |
7429.0 |
7450.5 |
7411.5 |
7423.0 |
+14.5 |
2,236 |
14,588 |
-222 |
Sep11 |
110214 |
7460.0 |
7467.0 |
7440.0 |
7445.0 |
+14.5 |
145 |
764 |
-9 |
Total Volume and Open Interest |
137,495 |
259,036 |
-21,322 |
FT-SE 100(EURONEXT) |
Mar11 |
110214 |
6052.00 |
6073.50 |
6022.00 |
6046.00 |
+2.50 |
91,347 |
662,207 |
+4,640 |
Jun11 |
110214 |
6022.50 |
6024.50 |
6000.00 |
6003.00 |
+2.50 |
14 |
8,106 |
+0 |
Sep11 |
110214 |
5970.00 |
5973.00 |
5970.00 |
5971.50 |
+2.50 |
10 |
284 |
+0 |
Total Volume and Open Interest |
91,392 |
670,707 |
+4,620 |
SPI 200(SFE) |
Mar11 |
110214 |
4845.0 |
4919.0 |
4840.0 |
4918.0 |
+66.0 |
33,980 |
190,703 |
+1,923 |
Jun11 |
110214 |
4887.0 |
4941.0 |
4886.0 |
4941.0 |
+64.0 |
55 |
3,470 |
+36 |
Sep11 |
110214 |
4886.0 |
4932.0 |
4886.0 |
4932.0 |
+64.0 |
6 |
1,849 |
+2 |
Total Volume and Open Interest |
34,672 |
198,814 |
+2,321 |
GSCI(CME) |
Feb11 |
110214 |
644.25 |
650.80 |
641.10 |
644.25 |
+3.10 |
2,801 |
1,812 |
-2,361 |
Mar11 |
110214 |
0.34 |
6.64 |
652.45 |
0.89 |
-651.61 |
2,779 |
13,853 |
+2,481 |
Apr11 |
110214 |
11.14 |
16.64 |
7.59 |
11.14 |
+3.50 |
|
|
|
Total Volume and Open Interest |
5,580 |
15,665 |
+120 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|