|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu April 14, 2011 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May11 |
110414 |
1335.25 |
1337.75 |
1316.50 |
1331.00 |
-2.50 |
140,396 |
153,590 |
-12,595 |
Jul11 |
110414 |
1346.50 |
1349.25 |
1328.25 |
1342.75 |
-2.25 |
96,995 |
204,732 |
+6,156 |
Aug11 |
110414 |
1350.00 |
1350.75 |
1331.00 |
1345.00 |
-2.50 |
4,095 |
13,090 |
-192 |
Sep11 |
110414 |
1349.75 |
1349.75 |
1332.25 |
1345.00 |
-4.50 |
3,095 |
14,349 |
-264 |
Nov11 |
110414 |
1353.00 |
1355.50 |
1334.75 |
1345.25 |
-6.25 |
38,273 |
192,195 |
-804 |
Jan12 |
110414 |
1361.75 |
1363.75 |
1343.25 |
1353.75 |
-6.50 |
2,149 |
22,039 |
-167 |
Mar12 |
110414 |
1360.00 |
1360.75 |
1343.50 |
1355.00 |
-5.75 |
402 |
13,252 |
+81 |
Total Volume and Open Interest |
286,981 |
636,593 |
-7,830 |
Soybean Meal(CBOT) |
May11 |
110414 |
342.60 |
343.90 |
337.60 |
342.50 |
+0.30 |
49,797 |
54,923 |
-5,764 |
Jul11 |
110414 |
347.60 |
349.40 |
343.00 |
348.10 |
+0.50 |
34,993 |
70,665 |
+3,728 |
Aug11 |
110414 |
349.80 |
351.00 |
345.00 |
349.70 |
+0.20 |
4,155 |
18,726 |
+507 |
Sep11 |
110414 |
350.60 |
351.50 |
345.50 |
350.00 |
-0.10 |
1,615 |
13,442 |
-23 |
Oct11 |
110414 |
349.00 |
349.60 |
345.30 |
347.70 |
-1.20 |
2,324 |
12,684 |
-158 |
Dec11 |
110414 |
350.80 |
351.40 |
346.60 |
348.70 |
-1.50 |
6,513 |
42,417 |
+911 |
Jan12 |
110414 |
352.30 |
352.30 |
349.30 |
350.50 |
-1.40 |
238 |
3,296 |
-18 |
Mar12 |
110414 |
355.00 |
355.10 |
351.80 |
352.30 |
-0.90 |
349 |
3,127 |
+57 |
Total Volume and Open Interest |
100,879 |
225,272 |
-330 |
Soybean Oil(CBOT) |
May11 |
110414 |
57.55 |
57.66 |
56.79 |
56.87 |
-0.49 |
84,479 |
96,836 |
-11,952 |
Jul11 |
110414 |
58.11 |
58.25 |
57.40 |
57.47 |
-0.52 |
59,474 |
141,884 |
+5,349 |
Aug11 |
110414 |
58.21 |
58.34 |
57.68 |
57.69 |
-0.50 |
5,391 |
15,964 |
-128 |
Sep11 |
110414 |
58.35 |
58.37 |
57.87 |
57.91 |
-0.52 |
2,153 |
14,025 |
-443 |
Oct11 |
110414 |
58.64 |
58.64 |
57.97 |
57.99 |
-0.49 |
2,002 |
13,924 |
-33 |
Dec11 |
110414 |
58.80 |
58.83 |
58.00 |
58.12 |
-0.49 |
21,230 |
74,297 |
-148 |
Jan12 |
110414 |
58.40 |
58.78 |
58.27 |
58.27 |
-0.51 |
652 |
4,132 |
+211 |
Mar12 |
110414 |
58.59 |
58.61 |
58.22 |
58.22 |
-0.46 |
105 |
4,193 |
+56 |
Total Volume and Open Interest |
175,756 |
369,060 |
-7,028 |
Canola(WCE) |
May11 |
110414 |
573.0 |
575.3 |
562.9 |
570.3 |
-2.2 |
15,186 |
48,589 |
-5,024 |
Jul11 |
110414 |
581.7 |
583.7 |
571.5 |
579.1 |
-2.1 |
7,628 |
52,442 |
+2,009 |
Nov11 |
110414 |
570.3 |
572.6 |
560.0 |
571.5 |
+1.2 |
978 |
71,753 |
+493 |
Jan12 |
110414 |
572.4 |
578.3 |
571.6 |
578.3 |
+1.2 |
14 |
4,450 |
-3 |
Mar12 |
110414 |
578.9 |
578.9 |
578.9 |
578.9 |
+1.2 |
20 |
1,000 |
+0 |
Total Volume and Open Interest |
23,847 |
180,355 |
-2,508 |
Corn(CBOT) |
May11 |
110414 |
757.50 |
760.25 |
741.25 |
754.25 |
-1.25 |
216,651 |
401,036 |
-27,125 |
Jul11 |
110414 |
762.25 |
765.50 |
747.50 |
761.00 |
unch |
176,735 |
540,970 |
+15,518 |
Sep11 |
110414 |
703.50 |
706.50 |
693.00 |
706.50 |
+4.00 |
27,119 |
128,178 |
+1,910 |
Dec11 |
110414 |
645.25 |
656.50 |
637.75 |
655.50 |
+10.50 |
59,735 |
432,034 |
-2,066 |
Mar12 |
110414 |
653.50 |
664.50 |
647.25 |
663.75 |
+10.00 |
3,859 |
67,825 |
+450 |
May12 |
110414 |
663.00 |
671.50 |
654.25 |
671.00 |
+9.75 |
2,600 |
12,367 |
+1,123 |
Total Volume and Open Interest |
489,917 |
1,659,868 |
-9,564 |
Wheat(CBOT) |
May11 |
110414 |
757.00 |
760.75 |
733.25 |
740.50 |
-12.25 |
76,981 |
100,880 |
-11,118 |
Jul11 |
110414 |
792.00 |
796.00 |
768.50 |
776.25 |
-11.75 |
51,147 |
188,828 |
+8,557 |
Sep11 |
110414 |
830.75 |
834.00 |
808.50 |
814.75 |
-12.50 |
10,678 |
58,498 |
+1,888 |
Dec11 |
110414 |
860.50 |
865.75 |
839.50 |
845.50 |
-13.00 |
13,882 |
100,565 |
-1,390 |
Mar12 |
110414 |
883.50 |
883.50 |
865.75 |
870.25 |
-12.25 |
1,090 |
12,128 |
+44 |
Total Volume and Open Interest |
155,194 |
489,557 |
-1,984 |
Wheat(KCBT) |
May11 |
110414 |
888.75 |
891.25 |
861.75 |
864.00 |
-21.00 |
18,318 |
51,416 |
-3,024 |
Jul11 |
110414 |
898.25 |
901.50 |
872.25 |
874.25 |
-21.25 |
15,749 |
85,511 |
+2,478 |
Sep11 |
110414 |
911.75 |
914.00 |
885.25 |
887.25 |
-21.25 |
2,210 |
23,401 |
+384 |
Dec11 |
110414 |
929.50 |
930.75 |
903.25 |
904.75 |
-19.75 |
1,866 |
29,101 |
+35 |
Mar12 |
110414 |
935.25 |
935.25 |
915.25 |
916.25 |
-18.25 |
241 |
3,251 |
+23 |
Total Volume and Open Interest |
38,544 |
198,563 |
-118 |
Wheat(MGE) |
May11 |
110414 |
904.75 |
911.75 |
887.75 |
889.75 |
-14.25 |
3,798 |
12,583 |
-969 |
Jul11 |
110414 |
912.25 |
919.75 |
895.75 |
897.50 |
-14.50 |
2,574 |
18,243 |
+156 |
Sep11 |
110414 |
917.50 |
921.75 |
898.75 |
900.00 |
-15.00 |
1,057 |
15,002 |
+59 |
Dec11 |
110414 |
931.50 |
932.25 |
910.25 |
912.25 |
-14.75 |
823 |
11,994 |
+237 |
Mar12 |
110414 |
933.75 |
934.25 |
920.00 |
921.00 |
-14.25 |
154 |
1,846 |
-10 |
Total Volume and Open Interest |
8,477 |
61,690 |
-505 |
Oats(CBOT) |
May11 |
110414 |
386.00 |
389.25 |
378.00 |
382.00 |
-4.75 |
697 |
4,063 |
-219 |
Jul11 |
110414 |
395.50 |
398.25 |
387.50 |
391.00 |
-4.50 |
386 |
6,791 |
+41 |
Sep11 |
110414 |
392.00 |
399.50 |
392.00 |
396.00 |
-3.50 |
11 |
220 |
-3 |
Dec11 |
110414 |
404.00 |
404.00 |
399.50 |
401.00 |
-3.00 |
68 |
2,575 |
+1 |
Total Volume and Open Interest |
1,162 |
13,652 |
-180 |
Rough Rice(CBOT) |
May11 |
110414 |
13.62 |
13.74 |
13.45 |
13.66 |
+0.04 |
1,111 |
9,463 |
-536 |
Jul11 |
110414 |
13.98 |
14.07 |
13.79 |
13.99 |
+0.04 |
886 |
9,701 |
+196 |
Sep11 |
110414 |
14.74 |
14.83 |
14.56 |
14.79 |
+0.05 |
296 |
3,989 |
+89 |
Nov11 |
110414 |
15.04 |
15.11 |
14.99 |
15.09 |
+0.05 |
62 |
909 |
-2 |
Total Volume and Open Interest |
2,431 |
24,512 |
-218 |
Live Cattle(CME) |
Apr11 |
110414 |
118.250 |
118.950 |
117.450 |
118.800 |
+0.515 |
4,018 |
19,993 |
-1,137 |
Jun11 |
110414 |
115.680 |
116.785 |
115.200 |
116.500 |
+0.715 |
27,603 |
177,789 |
-2,894 |
Aug11 |
110414 |
117.535 |
118.580 |
117.000 |
118.350 |
+0.670 |
7,707 |
84,780 |
-308 |
Oct11 |
110414 |
122.150 |
123.100 |
121.480 |
122.900 |
+0.615 |
6,540 |
50,516 |
+1,074 |
Dec11 |
110414 |
122.980 |
123.930 |
122.400 |
123.830 |
+0.730 |
3,728 |
39,467 |
+974 |
Feb12 |
110414 |
122.550 |
123.535 |
122.050 |
123.500 |
+0.920 |
649 |
10,406 |
+255 |
Total Volume and Open Interest |
50,550 |
388,055 |
-1,807 |
Feeder Cattle(CME) |
Apr11 |
110414 |
132.300 |
133.435 |
132.035 |
133.100 |
+1.115 |
679 |
2,350 |
-177 |
May11 |
110414 |
132.935 |
134.575 |
132.600 |
133.785 |
+0.750 |
3,223 |
11,187 |
-600 |
Aug11 |
110414 |
136.650 |
138.075 |
136.185 |
137.380 |
+0.805 |
3,339 |
21,408 |
+76 |
Sep11 |
110414 |
137.000 |
138.350 |
136.700 |
137.550 |
+0.265 |
542 |
4,172 |
+152 |
Oct11 |
110414 |
136.850 |
138.100 |
136.575 |
137.535 |
+0.785 |
211 |
2,290 |
+55 |
Nov11 |
110414 |
136.600 |
137.800 |
136.535 |
137.500 |
+0.675 |
106 |
1,210 |
+15 |
Jan12 |
110414 |
136.000 |
136.500 |
135.800 |
136.100 |
+0.400 |
11 |
261 |
+4 |
Total Volume and Open Interest |
8,111 |
42,891 |
-475 |
Lean Hogs(CME) |
Apr11 |
110414 |
93.950 |
94.050 |
93.750 |
93.930 |
-0.020 |
3,159 |
10,779 |
-700 |
May11 |
110414 |
103.000 |
104.200 |
102.230 |
104.135 |
+1.135 |
998 |
4,987 |
+121 |
Jun11 |
110414 |
101.600 |
103.000 |
100.730 |
102.635 |
+1.185 |
15,493 |
89,020 |
-1,560 |
Jul11 |
110414 |
101.285 |
102.550 |
100.480 |
102.135 |
+1.100 |
3,172 |
30,380 |
-164 |
Aug11 |
110414 |
101.750 |
102.600 |
100.885 |
102.480 |
+1.130 |
4,145 |
34,613 |
-904 |
Oct11 |
110414 |
93.400 |
94.050 |
92.930 |
93.600 |
-0.080 |
4,143 |
31,532 |
+773 |
Dec11 |
110414 |
89.950 |
90.200 |
89.250 |
89.250 |
-0.730 |
1,350 |
23,433 |
+279 |
Feb12 |
110414 |
90.000 |
90.535 |
89.635 |
89.700 |
-0.400 |
124 |
5,041 |
+2 |
Total Volume and Open Interest |
32,644 |
234,891 |
-2,120 |
Class III Milk(CME) |
Apr11 |
110414 |
16.74 |
16.74 |
16.74 |
16.74 |
unch |
114 |
5,471 |
+153 |
May11 |
110414 |
16.90 |
16.97 |
16.75 |
16.85 |
-0.09 |
235 |
5,667 |
+8 |
Jun11 |
110414 |
17.55 |
17.55 |
17.37 |
17.45 |
-0.06 |
171 |
4,304 |
+20 |
Jul11 |
110414 |
17.83 |
17.83 |
17.66 |
17.66 |
-0.16 |
182 |
3,332 |
+79 |
Aug11 |
110414 |
17.80 |
17.81 |
17.73 |
17.76 |
-0.05 |
75 |
3,157 |
+28 |
Total Volume and Open Interest |
1,056 |
34,619 |
+419 |
Cocoa(ICE) |
May11 |
110414 |
3076 |
3241 |
3052 |
3125 |
+59 |
10,009 |
7,782 |
-6,545 |
Jul11 |
110414 |
3088 |
3157 |
3054 |
3127 |
+57 |
10,920 |
73,140 |
+144 |
Sep11 |
110414 |
3087 |
3166 |
3087 |
3138 |
+54 |
4,078 |
22,602 |
+1,657 |
Dec11 |
110414 |
3117 |
3176 |
3110 |
3155 |
+50 |
561 |
21,901 |
+268 |
Mar12 |
110414 |
3157 |
3224 |
3155 |
3203 |
+57 |
565 |
23,779 |
+201 |
May12 |
110414 |
3164 |
3202 |
3164 |
3202 |
+62 |
7 |
5,761 |
-1 |
Jul12 |
110414 |
3206 |
3206 |
3206 |
3206 |
+68 |
7 |
547 |
+0 |
Total Volume and Open Interest |
26,147 |
159,819 |
-4,276 |
Coffee "C"(ICE) |
May11 |
110414 |
280.70 |
285.00 |
279.15 |
282.40 |
+1.70 |
16,808 |
27,417 |
-5,038 |
Jul11 |
110414 |
283.50 |
287.70 |
281.60 |
285.15 |
+1.45 |
16,284 |
55,354 |
+4,876 |
Sep11 |
110414 |
285.40 |
290.00 |
284.25 |
287.65 |
+1.65 |
3,696 |
16,792 |
+1,446 |
Dec11 |
110414 |
287.15 |
292.20 |
287.10 |
290.15 |
+1.75 |
359 |
15,719 |
-5 |
Mar12 |
110414 |
288.70 |
293.25 |
288.70 |
291.55 |
+1.65 |
66 |
3,418 |
+26 |
May12 |
110414 |
292.00 |
293.50 |
289.95 |
292.40 |
+1.55 |
68 |
1,913 |
+30 |
Total Volume and Open Interest |
37,333 |
121,875 |
+1,370 |
Orange Juice(ICE) |
May11 |
110414 |
168.05 |
171.00 |
166.35 |
170.90 |
+2.75 |
2,336 |
10,730 |
-1,375 |
Jul11 |
110414 |
163.90 |
166.50 |
161.60 |
166.20 |
+2.80 |
2,161 |
12,918 |
+1,591 |
Sep11 |
110414 |
159.20 |
162.55 |
158.50 |
162.45 |
+2.05 |
5 |
1,485 |
-1 |
Nov11 |
110414 |
158.75 |
158.75 |
158.75 |
158.75 |
+1.90 |
102 |
1,219 |
+63 |
Jan12 |
110414 |
157.45 |
157.45 |
157.45 |
157.45 |
+1.10 |
0 |
169 |
+0 |
Mar12 |
110414 |
157.30 |
157.30 |
157.30 |
157.30 |
+0.50 |
0 |
40 |
+0 |
Total Volume and Open Interest |
4,604 |
26,568 |
+278 |
Sugar #11(ICE) |
May11 |
110414 |
24.85 |
25.05 |
24.35 |
24.44 |
-0.35 |
58,036 |
133,259 |
-8,865 |
Jul11 |
110414 |
23.65 |
23.86 |
22.95 |
23.06 |
-0.59 |
50,230 |
245,162 |
+10,260 |
Oct11 |
110414 |
23.80 |
23.98 |
23.10 |
23.23 |
-0.67 |
13,141 |
115,492 |
+2,878 |
Mar12 |
110414 |
24.00 |
24.08 |
23.30 |
23.41 |
-0.51 |
3,970 |
67,549 |
+730 |
May12 |
110414 |
23.53 |
23.71 |
23.03 |
23.12 |
-0.35 |
1,623 |
19,273 |
+287 |
Total Volume and Open Interest |
128,830 |
630,575 |
+5,798 |
London Cocoa(LCE) |
May11 |
110414 |
1950 |
1981 |
1932 |
1963 |
+15 |
4,463 |
42,274 |
-1,783 |
Jul11 |
110414 |
1945 |
1980 |
1927 |
1960 |
+14 |
6,036 |
54,911 |
+1,715 |
Sep11 |
110414 |
1962 |
1992 |
1944 |
1975 |
+14 |
1,133 |
30,766 |
+70 |
Dec11 |
110414 |
1980 |
2005 |
1965 |
1990 |
+8 |
1,328 |
30,279 |
+755 |
Mar12 |
110414 |
2000 |
2020 |
1983 |
2007 |
+8 |
176 |
25,677 |
+38 |
May12 |
110414 |
2009 |
2032 |
1997 |
2018 |
+10 |
5 |
6,853 |
+0 |
Jul12 |
110414 |
2014 |
2026 |
2012 |
2026 |
+11 |
0 |
3,588 |
+0 |
Total Volume and Open Interest |
13,141 |
202,961 |
+795 |
London Sugar(LCE) |
Aug11 |
110414 |
639.10 |
640.90 |
628.80 |
638.40 |
-2.80 |
3,582 |
28,039 |
+274 |
Oct11 |
110414 |
625.70 |
629.70 |
617.70 |
624.30 |
-5.30 |
340 |
7,074 |
+21 |
Dec11 |
110414 |
621.20 |
623.40 |
613.40 |
619.00 |
-6.60 |
30 |
2,048 |
-5 |
Mar12 |
110414 |
615.10 |
615.10 |
612.80 |
614.40 |
-6.10 |
34 |
1,531 |
+10 |
May12 |
110414 |
602.70 |
603.90 |
598.00 |
603.20 |
-2.40 |
10 |
926 |
+0 |
Total Volume and Open Interest |
10,611 |
57,739 |
-2,892 |
Cotton(ICE) |
May11 |
110414 |
197.50 |
197.88 |
194.06 |
196.04 |
-1.31 |
14,785 |
53,072 |
-4,748 |
Jul11 |
110414 |
180.50 |
181.14 |
176.93 |
178.00 |
-2.64 |
12,700 |
70,053 |
+4,044 |
Oct11 |
110414 |
156.00 |
156.00 |
152.60 |
154.36 |
-1.99 |
19 |
447 |
-8 |
Dec11 |
110414 |
134.65 |
135.50 |
130.53 |
132.45 |
-2.25 |
3,538 |
61,259 |
+285 |
Mar12 |
110414 |
125.40 |
125.40 |
122.01 |
123.78 |
-1.62 |
989 |
6,869 |
+186 |
May12 |
110414 |
117.00 |
117.01 |
115.94 |
116.80 |
-0.88 |
80 |
2,036 |
+21 |
Total Volume and Open Interest |
32,295 |
198,223 |
-203 |
Lumber(CME) |
May11 |
110414 |
250.4 |
251.2 |
241.9 |
242.0 |
-9.0 |
891 |
3,116 |
-69 |
Jul11 |
110414 |
276.0 |
279.0 |
266.0 |
266.0 |
-10.0 |
684 |
5,275 |
+114 |
Sep11 |
110414 |
289.3 |
289.3 |
281.0 |
281.0 |
-10.0 |
131 |
1,299 |
+35 |
Nov11 |
110414 |
286.4 |
286.4 |
282.9 |
282.9 |
-10.0 |
78 |
268 |
+54 |
Total Volume and Open Interest |
1,787 |
9,967 |
+137 |
Crude Oil(NYM) |
May11 |
110414 |
107.32 |
108.55 |
105.77 |
108.11 |
+1.00 |
555,625 |
177,160 |
-32,035 |
Jun11 |
110414 |
107.94 |
109.14 |
106.43 |
108.70 |
+0.99 |
222,724 |
267,722 |
+22,191 |
Jul11 |
110414 |
108.49 |
109.59 |
107.00 |
109.19 |
+0.95 |
90,321 |
174,522 |
+14,313 |
Aug11 |
110414 |
108.97 |
109.87 |
107.43 |
109.49 |
+0.85 |
33,317 |
60,980 |
+5,042 |
Sep11 |
110414 |
109.20 |
109.98 |
107.87 |
109.67 |
+0.71 |
25,290 |
66,804 |
+4,010 |
Oct11 |
110414 |
108.86 |
110.16 |
107.96 |
109.75 |
+0.58 |
11,330 |
36,912 |
-138 |
Nov11 |
110414 |
109.46 |
110.18 |
108.92 |
109.77 |
+0.48 |
10,096 |
35,588 |
+1,115 |
Dec11 |
110414 |
109.62 |
110.21 |
108.14 |
109.76 |
+0.41 |
71,627 |
180,301 |
-1,620 |
Jan12 |
110414 |
108.25 |
110.00 |
108.25 |
109.67 |
+0.34 |
9,239 |
36,281 |
+278 |
Feb12 |
110414 |
108.75 |
109.86 |
108.17 |
109.51 |
+0.27 |
4,603 |
17,054 |
-157 |
Mar12 |
110414 |
109.08 |
109.35 |
108.89 |
109.31 |
+0.21 |
5,348 |
29,330 |
-150 |
Apr12 |
110414 |
107.94 |
109.24 |
107.94 |
109.04 |
+0.14 |
3,605 |
13,857 |
-272 |
May12 |
110414 |
108.65 |
108.72 |
108.11 |
108.72 |
+0.07 |
2,354 |
12,977 |
+50 |
Jun12 |
110414 |
107.65 |
108.59 |
107.59 |
108.37 |
+0.01 |
6,361 |
66,378 |
+240 |
Jul12 |
110414 |
108.20 |
108.20 |
107.97 |
107.97 |
-0.04 |
490 |
15,459 |
+39 |
Aug12 |
110414 |
107.40 |
107.56 |
107.30 |
107.56 |
-0.09 |
152 |
9,515 |
+94 |
Total Volume and Open Interest |
1,085,755 |
1,584,517 |
+17,025 |
e-miNY Crude Oil(NYM) |
Apr11 |
110321 |
102.050 |
103.350 |
101.650 |
102.325 |
+1.250 |
11,151 |
2,230 |
-312 |
May11 |
110414 |
107.300 |
108.550 |
105.750 |
108.100 |
+1.000 |
17,992 |
3,085 |
-85 |
Jun11 |
110414 |
107.950 |
109.125 |
106.475 |
108.700 |
+1.000 |
1,694 |
1,173 |
+162 |
Jul11 |
110414 |
108.225 |
109.575 |
107.175 |
109.200 |
+0.950 |
224 |
305 |
+6 |
Aug11 |
110414 |
108.400 |
109.500 |
108.400 |
109.500 |
+0.850 |
26 |
68 |
+7 |
Sep11 |
110414 |
108.500 |
110.000 |
108.500 |
109.675 |
+0.725 |
9 |
20 |
+3 |
Oct11 |
110414 |
109.875 |
109.875 |
109.750 |
109.750 |
+0.575 |
0 |
42 |
+0 |
Nov11 |
110414 |
109.775 |
109.775 |
109.775 |
109.775 |
+0.475 |
0 |
11 |
+0 |
Dec11 |
110414 |
109.550 |
109.900 |
109.550 |
109.750 |
+0.400 |
18 |
242 |
+1 |
Jan12 |
110414 |
109.850 |
109.850 |
109.675 |
109.675 |
+0.350 |
0 |
5 |
-2 |
Total Volume and Open Interest |
19,963 |
5,090 |
+92 |
Heating Oil(NYM) |
May11 |
110414 |
321.10 |
322.45 |
317.18 |
318.90 |
-1.38 |
66,712 |
79,985 |
-8,838 |
Jun11 |
110414 |
323.75 |
323.83 |
318.40 |
320.16 |
-1.45 |
47,404 |
62,946 |
+1,406 |
Jul11 |
110414 |
325.58 |
325.61 |
320.06 |
321.78 |
-1.52 |
21,987 |
37,735 |
-752 |
Aug11 |
110414 |
323.83 |
325.13 |
321.89 |
323.45 |
-1.52 |
13,699 |
25,199 |
-1,105 |
Sep11 |
110414 |
324.90 |
326.73 |
323.71 |
325.11 |
-1.50 |
7,445 |
17,190 |
+458 |
Oct11 |
110414 |
325.39 |
327.96 |
325.12 |
326.67 |
-1.50 |
2,636 |
9,159 |
+146 |
Nov11 |
110414 |
327.40 |
328.49 |
327.40 |
328.35 |
-1.50 |
1,522 |
8,207 |
-67 |
Dec11 |
110414 |
332.52 |
332.72 |
328.02 |
330.00 |
-1.50 |
10,121 |
29,544 |
+351 |
Jan12 |
110414 |
334.14 |
334.64 |
331.25 |
331.58 |
-1.48 |
939 |
9,029 |
+247 |
Feb12 |
110414 |
331.40 |
331.73 |
331.35 |
331.73 |
-1.48 |
59 |
4,130 |
+24 |
Mar12 |
110414 |
330.28 |
330.37 |
329.90 |
330.37 |
-1.44 |
40 |
2,511 |
+17 |
Apr12 |
110414 |
327.00 |
327.52 |
327.00 |
327.52 |
-1.39 |
10 |
949 |
+6 |
Total Volume and Open Interest |
173,601 |
302,561 |
-7,919 |
Gasoline(NYMEX) |
May11 |
110414 |
324.70 |
326.79 |
321.00 |
323.47 |
-0.77 |
53,482 |
80,798 |
-3,927 |
Jun11 |
110414 |
322.22 |
323.17 |
318.50 |
320.38 |
-1.24 |
35,966 |
62,683 |
+4,498 |
Jul11 |
110414 |
319.59 |
320.15 |
316.39 |
317.79 |
-1.36 |
21,503 |
40,108 |
+2,935 |
Aug11 |
110414 |
315.49 |
317.36 |
314.50 |
315.43 |
-1.18 |
8,954 |
17,449 |
+94 |
Sep11 |
110414 |
311.97 |
313.97 |
311.46 |
312.47 |
-0.95 |
6,285 |
19,461 |
-485 |
Oct11 |
110414 |
297.35 |
299.33 |
296.50 |
297.95 |
-0.69 |
2,567 |
16,759 |
+162 |
Nov11 |
110414 |
294.41 |
295.40 |
293.75 |
294.58 |
-0.53 |
1,212 |
6,932 |
+314 |
Dec11 |
110414 |
294.43 |
294.43 |
291.76 |
293.14 |
-0.50 |
2,373 |
24,571 |
+7 |
Jan12 |
110414 |
292.85 |
293.16 |
292.85 |
293.16 |
-0.53 |
459 |
6,367 |
-13 |
Feb12 |
110414 |
294.52 |
294.52 |
294.52 |
294.52 |
-0.55 |
254 |
2,469 |
+88 |
Total Volume and Open Interest |
133,096 |
293,832 |
+3,678 |
e-miNY RBOB Gasoline(NYM) |
May11 |
110414 |
323.50 |
323.50 |
323.47 |
323.50 |
-0.70 |
0 |
3 |
+0 |
Jun11 |
110414 |
320.40 |
320.40 |
320.38 |
320.40 |
-1.20 |
0 |
1 |
+0 |
Jul11 |
110414 |
317.80 |
317.80 |
317.79 |
317.80 |
-1.40 |
0 |
1 |
+0 |
Aug11 |
110414 |
315.40 |
315.43 |
315.40 |
315.40 |
-1.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
9 |
+0 |
Natural Gas(NYM) |
May11 |
110414 |
4.140 |
4.261 |
4.063 |
4.212 |
+0.071 |
144,755 |
146,304 |
-24,296 |
Jun11 |
110414 |
4.207 |
4.318 |
4.128 |
4.269 |
+0.063 |
57,771 |
114,376 |
+3,100 |
Jul11 |
110414 |
4.275 |
4.388 |
4.204 |
4.342 |
+0.059 |
57,239 |
176,858 |
+16,256 |
Aug11 |
110414 |
4.338 |
4.433 |
4.252 |
4.389 |
+0.056 |
16,609 |
53,726 |
-747 |
Sep11 |
110414 |
4.342 |
4.449 |
4.275 |
4.408 |
+0.053 |
13,197 |
63,219 |
+2,962 |
Oct11 |
110414 |
4.399 |
4.499 |
4.320 |
4.455 |
+0.051 |
16,854 |
76,662 |
+310 |
Nov11 |
110414 |
4.543 |
4.660 |
4.504 |
4.623 |
+0.044 |
5,037 |
34,684 |
+260 |
Dec11 |
110414 |
4.812 |
4.900 |
4.750 |
4.861 |
+0.030 |
3,560 |
28,061 |
+310 |
Jan12 |
110414 |
4.926 |
5.019 |
4.887 |
4.981 |
+0.018 |
7,656 |
77,565 |
+1,389 |
Feb12 |
110414 |
4.881 |
4.998 |
4.875 |
4.963 |
+0.017 |
900 |
15,570 |
-84 |
Mar12 |
110414 |
4.870 |
4.922 |
4.804 |
4.894 |
+0.017 |
4,903 |
31,152 |
-1,222 |
Apr12 |
110414 |
4.688 |
4.783 |
4.675 |
4.751 |
+0.011 |
2,215 |
31,608 |
+257 |
May12 |
110414 |
4.713 |
4.800 |
4.713 |
4.773 |
+0.009 |
499 |
8,699 |
+119 |
Jun12 |
110414 |
4.770 |
4.828 |
4.770 |
4.809 |
+0.009 |
177 |
5,344 |
+29 |
Jul12 |
110414 |
4.865 |
4.873 |
4.854 |
4.854 |
+0.009 |
19 |
5,072 |
+2 |
Aug12 |
110414 |
4.820 |
4.899 |
4.805 |
4.879 |
+0.008 |
125 |
5,513 |
-37 |
Total Volume and Open Interest |
332,768 |
950,482 |
-1,111 |
Brent Crude Oil(ICE) |
Jun11 |
110414 |
122.74 |
122.83 |
121.14 |
122.00 |
-0.33 |
284,213 |
241,986 |
-8,248 |
Jul11 |
110414 |
122.16 |
122.38 |
120.75 |
121.64 |
-0.28 |
79,365 |
104,060 |
+648 |
Aug11 |
110414 |
121.78 |
121.97 |
120.40 |
121.28 |
-0.26 |
30,901 |
38,611 |
+30 |
Sep11 |
110414 |
121.37 |
121.56 |
120.00 |
120.86 |
-0.27 |
22,011 |
37,425 |
+146 |
Oct11 |
110414 |
121.00 |
121.20 |
119.77 |
120.47 |
-0.31 |
12,717 |
25,018 |
-126 |
Nov11 |
110414 |
120.66 |
120.83 |
119.43 |
120.09 |
-0.33 |
10,126 |
20,880 |
+364 |
Dec11 |
110414 |
120.37 |
120.46 |
119.00 |
119.72 |
-0.35 |
62,061 |
99,189 |
-6,659 |
Jan12 |
110414 |
120.01 |
120.10 |
119.35 |
119.41 |
-0.38 |
5,125 |
20,191 |
+505 |
Feb12 |
110414 |
119.08 |
119.08 |
119.08 |
119.08 |
-0.40 |
2,922 |
13,042 |
+60 |
Mar12 |
110414 |
118.73 |
118.73 |
118.73 |
118.73 |
-0.42 |
4,346 |
29,083 |
+58 |
Apr12 |
110414 |
118.31 |
118.31 |
118.31 |
118.31 |
-0.47 |
1,964 |
6,018 |
-162 |
May12 |
110414 |
117.88 |
117.88 |
117.88 |
117.88 |
-0.52 |
1,668 |
5,068 |
+261 |
Jun12 |
110414 |
118.31 |
118.31 |
117.07 |
117.43 |
-0.58 |
7,342 |
36,050 |
-1,482 |
Jul12 |
110414 |
116.94 |
116.94 |
116.94 |
116.94 |
-0.61 |
374 |
2,422 |
+7 |
Total Volume and Open Interest |
747,508 |
868,450 |
-41,833 |
Gas Oil(ICE) |
May11 |
110414 |
1017.50 |
1019.75 |
1005.50 |
1012.50 |
-2.25 |
174,012 |
155,240 |
-9,916 |
Jun11 |
110414 |
1020.50 |
1023.00 |
1008.25 |
1015.25 |
-2.50 |
158,759 |
107,027 |
+3,879 |
Jul11 |
110414 |
1024.00 |
1025.50 |
1011.25 |
1018.25 |
-2.25 |
40,533 |
58,312 |
+7,764 |
Aug11 |
110414 |
1025.50 |
1027.50 |
1014.50 |
1021.00 |
-2.00 |
12,358 |
26,357 |
-507 |
Sep11 |
110414 |
1028.00 |
1028.50 |
1016.50 |
1023.75 |
-1.50 |
14,925 |
44,420 |
+961 |
Oct11 |
110414 |
1030.25 |
1030.25 |
1019.25 |
1025.50 |
-1.50 |
10,320 |
27,945 |
+186 |
Nov11 |
110414 |
1025.00 |
1026.50 |
1022.75 |
1025.75 |
-1.50 |
6,147 |
20,427 |
-453 |
Dec11 |
110414 |
1033.00 |
1033.25 |
1019.50 |
1026.50 |
-1.75 |
28,155 |
69,967 |
-54 |
Jan12 |
110414 |
1035.00 |
1035.00 |
1025.00 |
1028.75 |
-1.25 |
2,622 |
23,559 |
-544 |
Feb12 |
110414 |
1028.25 |
1028.50 |
1025.50 |
1028.50 |
-1.00 |
305 |
6,618 |
+59 |
Total Volume and Open Interest |
451,741 |
623,431 |
-9,005 |
Ethanol(CBOT) |
Apr11 |
110405 |
2.695 |
2.710 |
2.695 |
2.706 |
-0.009 |
94 |
259 |
-79 |
May11 |
110414 |
2.620 |
2.648 |
2.620 |
2.639 |
-0.019 |
215 |
894 |
+39 |
Jun11 |
110414 |
2.645 |
2.658 |
2.630 |
2.657 |
-0.005 |
205 |
1,075 |
+26 |
Jul11 |
110414 |
2.655 |
2.665 |
2.630 |
2.661 |
-0.001 |
317 |
1,377 |
-104 |
Aug11 |
110414 |
2.649 |
2.663 |
2.631 |
2.657 |
+0.006 |
112 |
608 |
+28 |
Sep11 |
110414 |
2.565 |
2.606 |
2.565 |
2.606 |
+0.036 |
45 |
895 |
+6 |
Oct11 |
110414 |
2.457 |
2.457 |
2.457 |
2.457 |
+0.030 |
99 |
783 |
+68 |
Nov11 |
110414 |
2.441 |
2.444 |
2.430 |
2.438 |
+0.033 |
70 |
571 |
-11 |
Total Volume and Open Interest |
1,173 |
7,590 |
+16 |
WTI Crude Oil(ICE |
May11 |
110414 |
107.26 |
108.54 |
105.77 |
108.11 |
+1.00 |
102,472 |
54,845 |
-13,417 |
Jun11 |
110414 |
107.87 |
109.13 |
106.43 |
108.70 |
+0.99 |
67,779 |
99,796 |
+3,452 |
Jul11 |
110414 |
108.21 |
109.58 |
107.02 |
109.19 |
+0.95 |
19,587 |
69,780 |
+1,498 |
Aug11 |
110414 |
108.90 |
109.85 |
107.56 |
109.49 |
+0.85 |
10,060 |
27,110 |
+1,139 |
Sep11 |
110414 |
108.42 |
110.00 |
108.09 |
109.67 |
+0.71 |
9,376 |
29,886 |
+91 |
Oct11 |
110414 |
109.58 |
110.00 |
108.30 |
109.75 |
+0.58 |
5,782 |
20,086 |
+224 |
Nov11 |
110414 |
109.71 |
109.99 |
108.13 |
109.77 |
+0.48 |
3,989 |
15,164 |
+756 |
Dec11 |
110414 |
109.31 |
110.20 |
108.15 |
109.76 |
+0.41 |
29,813 |
88,416 |
-2,260 |
Jan12 |
110414 |
108.95 |
109.67 |
108.95 |
109.67 |
+0.34 |
1,898 |
12,553 |
-172 |
Feb12 |
110414 |
109.51 |
109.51 |
109.51 |
109.51 |
+0.27 |
619 |
2,802 |
-60 |
Mar12 |
110414 |
109.31 |
109.31 |
109.31 |
109.31 |
+0.21 |
1,164 |
10,108 |
-164 |
Apr12 |
110414 |
109.04 |
109.04 |
109.04 |
109.04 |
+0.14 |
417 |
3,099 |
+32 |
May12 |
110414 |
108.72 |
108.72 |
108.72 |
108.72 |
+0.07 |
435 |
1,696 |
-2 |
Jun12 |
110414 |
108.39 |
108.44 |
108.27 |
108.37 |
+0.01 |
3,799 |
27,183 |
-1,310 |
Jul12 |
110414 |
107.97 |
107.97 |
107.97 |
107.97 |
-0.04 |
51 |
817 |
+30 |
Aug12 |
110414 |
107.56 |
107.56 |
107.56 |
107.56 |
-0.09 |
62 |
372 |
+4 |
Total Volume and Open Interest |
264,164 |
568,298 |
-9,201 |
US Dollar Index(ICE) |
Jun11 |
110414 |
75.160 |
75.370 |
74.835 |
74.887 |
-0.303 |
27,177 |
49,289 |
-1,120 |
Sep11 |
110414 |
75.645 |
75.800 |
75.317 |
75.317 |
-0.303 |
15 |
552 |
+3 |
Dec11 |
110414 |
75.747 |
75.747 |
75.747 |
75.747 |
-0.303 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,192 |
49,843 |
-1,117 |
Australian Dollar(CME) |
Jun11 |
110414 |
104.18 |
104.74 |
103.82 |
104.64 |
+0.46 |
121,259 |
148,275 |
-794 |
Sep11 |
110414 |
102.89 |
103.35 |
102.60 |
103.35 |
+0.46 |
174 |
702 |
-4 |
Dec11 |
110414 |
102.17 |
102.17 |
101.70 |
102.17 |
+0.47 |
0 |
56 |
+0 |
Total Volume and Open Interest |
121,433 |
149,033 |
-798 |
British Pound(CME) |
Jun11 |
110414 |
162.52 |
163.74 |
162.42 |
163.40 |
+0.79 |
138,544 |
120,030 |
-2,621 |
Sep11 |
110414 |
162.50 |
163.15 |
162.36 |
163.15 |
+0.79 |
93 |
244 |
+44 |
Dec11 |
110414 |
162.87 |
162.87 |
162.07 |
162.87 |
+0.80 |
0 |
37 |
+0 |
Total Volume and Open Interest |
138,640 |
120,316 |
-2,574 |
Canadian Dollar(CME) |
Jun11 |
110414 |
103.72 |
104.07 |
103.27 |
103.96 |
+0.23 |
104,046 |
136,790 |
-2,204 |
Sep11 |
110414 |
103.66 |
103.79 |
103.03 |
103.70 |
+0.24 |
193 |
2,593 |
+72 |
Dec11 |
110414 |
102.86 |
103.68 |
102.86 |
103.40 |
+0.25 |
32 |
2,401 |
-4 |
Mar12 |
110414 |
103.08 |
103.08 |
102.83 |
103.08 |
+0.25 |
9 |
211 |
+9 |
Total Volume and Open Interest |
104,281 |
142,022 |
-2,126 |
Japanese Yen(CME) |
Jun11 |
110414 |
119.22 |
120.59 |
119.18 |
119.90 |
+0.58 |
172,066 |
128,995 |
-2,347 |
Sep11 |
110414 |
119.56 |
120.53 |
119.41 |
119.99 |
+0.58 |
222 |
1,024 |
+20 |
Dec11 |
110414 |
120.54 |
120.69 |
119.53 |
120.12 |
+0.59 |
2 |
58 |
+2 |
Total Volume and Open Interest |
172,290 |
130,084 |
-2,325 |
Swiss Franc(CME) |
Jun11 |
110414 |
111.62 |
112.44 |
111.51 |
112.10 |
+0.47 |
56,466 |
61,386 |
+3,531 |
Sep11 |
110414 |
111.64 |
112.33 |
111.64 |
112.13 |
+0.47 |
59 |
105 |
+30 |
Dec11 |
110414 |
112.14 |
112.14 |
111.67 |
112.14 |
+0.47 |
2 |
13 |
+0 |
Total Volume and Open Interest |
56,527 |
61,505 |
+3,561 |
EuroFX(CME) |
Jun11 |
110414 |
144.24 |
144.95 |
143.45 |
144.71 |
+0.51 |
299,001 |
240,664 |
-788 |
Sep11 |
110414 |
143.93 |
144.50 |
143.07 |
144.28 |
+0.51 |
303 |
2,142 |
-5 |
Dec11 |
110414 |
143.36 |
143.81 |
143.30 |
143.81 |
+0.51 |
0 |
73 |
+0 |
Total Volume and Open Interest |
299,310 |
243,203 |
-787 |
Mexican Peso(CME) |
Apr11 |
110414 |
853.5 |
853.5 |
849.5 |
853.5 |
+4.0 |
|
|
|
May11 |
110414 |
850.0 |
850.0 |
846.0 |
850.0 |
+4.0 |
|
|
|
Total Volume and Open Interest |
38,671 |
166,619 |
-658 |
30-Year T-Bonds(CBOT) |
Jun11 |
110414 |
120~020 |
120~020 |
119~190 |
119~220 |
-0~040 |
|
|
|
Sep11 |
110414 |
118~050 |
118~210 |
118~000 |
118~040 |
-0~040 |
211 |
1,614 |
+114 |
Dec11 |
110414 |
116~210 |
116~250 |
116~210 |
116~210 |
-0~040 |
|
|
|
Total Volume and Open Interest |
306,348 |
562,684 |
-4,804 |
10-Year T-Notes(CBOT) |
Jun11 |
110414 |
119~110 |
119~245 |
119~020 |
119~065 |
-0~060 |
1,292,362 |
1,650,451 |
-44,955 |
Sep11 |
110414 |
117~300 |
118~050 |
117~200 |
117~215 |
-0~060 |
1,438 |
3,745 |
+1,267 |
Dec11 |
110414 |
116~215 |
116~275 |
116~215 |
116~215 |
-0~060 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,293,800 |
1,654,200 |
-43,688 |
5-Year T-Notes(CBOT) |
Jun11 |
110414 |
117~015 |
117~047 |
116~110 |
116~119 |
-0~026 |
695,104 |
1,322,945 |
-26,428 |
Sep11 |
110414 |
115~081 |
115~107 |
115~081 |
115~081 |
-0~026 |
27 |
2,691 |
+10 |
Dec11 |
110414 |
114~105 |
115~003 |
114~105 |
114~105 |
-0~026 |
|
|
|
Total Volume and Open Interest |
695,131 |
1,325,636 |
-26,418 |
2 Year T-Notes(CBOT) |
Jun11 |
110414 |
109~025 |
109~032 |
109~015 |
109~017 |
-0~008 |
329,084 |
1,033,000 |
+2,648 |
Sep11 |
110414 |
108~075 |
108~082 |
108~075 |
108~075 |
-0~007 |
2,189 |
2,323 |
+1,625 |
Dec11 |
110414 |
108~013 |
108~020 |
108~013 |
108~013 |
-0~007 |
|
|
|
Total Volume and Open Interest |
331,373 |
1,035,323 |
+4,273 |
Eurodollars(CME) |
Jun11 |
110414 |
99.715 |
99.715 |
99.700 |
99.705 |
-0.005 |
184,205 |
1,039,237 |
-41,160 |
Sep11 |
110414 |
99.640 |
99.645 |
99.610 |
99.615 |
-0.020 |
291,405 |
1,415,051 |
+28,414 |
Dec11 |
110414 |
99.485 |
99.495 |
99.445 |
99.455 |
-0.025 |
357,562 |
1,478,606 |
+25,891 |
Mar12 |
110414 |
99.245 |
99.265 |
99.200 |
99.210 |
-0.030 |
356,073 |
1,403,425 |
+18,367 |
Jun12 |
110414 |
98.905 |
98.945 |
98.855 |
98.870 |
-0.035 |
529,496 |
1,050,399 |
+36,209 |
Sep12 |
110414 |
98.520 |
98.575 |
98.470 |
98.485 |
-0.040 |
360,102 |
673,831 |
-1,795 |
Dec12 |
110414 |
98.160 |
98.220 |
98.100 |
98.115 |
-0.045 |
295,331 |
487,114 |
+9,442 |
Mar13 |
110414 |
97.845 |
97.925 |
97.795 |
97.815 |
-0.040 |
203,748 |
325,487 |
+62 |
Jun13 |
110414 |
97.580 |
97.655 |
97.525 |
97.545 |
-0.035 |
126,880 |
272,420 |
-2,821 |
Sep13 |
110414 |
97.320 |
97.400 |
97.270 |
97.290 |
-0.030 |
88,429 |
252,818 |
+680 |
Dec13 |
110414 |
97.080 |
97.160 |
97.025 |
97.045 |
-0.030 |
75,453 |
186,820 |
+890 |
Mar14 |
110414 |
96.865 |
96.940 |
96.805 |
96.830 |
-0.030 |
72,978 |
178,967 |
+426 |
Jun14 |
110414 |
96.650 |
96.725 |
96.585 |
96.610 |
-0.035 |
21,775 |
107,384 |
-467 |
Sep14 |
110414 |
96.450 |
96.520 |
96.375 |
96.400 |
-0.040 |
16,215 |
60,543 |
-814 |
Dec14 |
110414 |
96.240 |
96.305 |
96.170 |
96.190 |
-0.040 |
17,533 |
77,531 |
-41 |
Mar15 |
110414 |
96.060 |
96.130 |
95.995 |
96.015 |
-0.040 |
17,457 |
57,288 |
-249 |
Jun15 |
110414 |
4.135 |
4.200 |
4.075 |
4.090 |
-0.040 |
11,105 |
37,540 |
+735 |
Sep15 |
110414 |
3.975 |
4.040 |
3.915 |
3.935 |
-0.035 |
11,160 |
38,162 |
-15 |
Total Volume and Open Interest |
3,076,715 |
9,389,824 |
+77,354 |
30 Day Federal Funds(CBOT) |
Apr11 |
110414 |
99.905 |
99.905 |
99.900 |
99.900 |
-0.002 |
4,540 |
76,938 |
+1,913 |
May11 |
110414 |
99.905 |
99.905 |
99.895 |
99.895 |
unch |
5,230 |
74,096 |
+1,952 |
Jun11 |
110414 |
99.885 |
99.890 |
99.880 |
99.880 |
unch |
2,069 |
55,318 |
+220 |
Jul11 |
110414 |
99.865 |
99.870 |
99.860 |
99.860 |
-0.005 |
2,195 |
46,964 |
+113 |
Aug11 |
110414 |
99.845 |
99.850 |
99.835 |
99.840 |
-0.005 |
4,207 |
45,149 |
+1,592 |
Sep11 |
110414 |
99.830 |
99.840 |
99.820 |
99.825 |
-0.005 |
3,688 |
33,396 |
+1,143 |
Total Volume and Open Interest |
69,278 |
652,385 |
+5,009 |
30 Day Fed Funds(e-CBOT) |
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) |
Jun11 |
110414 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
0 |
750 |
+0 |
Sep11 |
110414 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
100 |
+0 |
Dec11 |
110414 |
99.662 |
99.662 |
99.662 |
99.662 |
unch |
0 |
75 |
+0 |
Mar12 |
110414 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Jun12 |
110414 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Sep12 |
110414 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Dec12 |
110414 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
|
|
|
Mar13 |
110414 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
|
|
|
Jun13 |
110414 |
99.520 |
99.520 |
99.520 |
99.520 |
unch |
|
|
|
Sep13 |
110414 |
99.380 |
99.380 |
99.380 |
99.380 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
925 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun11 |
110414 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
1,002 |
5,000 |
+600 |
Sep11 |
110414 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
1,443 |
+270 |
Dec11 |
110414 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
1,991 |
+0 |
Mar12 |
110414 |
99.65 |
99.65 |
99.64 |
99.64 |
unch |
100 |
3,262 |
+105 |
Jun12 |
110414 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,254 |
+0 |
Sep12 |
110414 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
411 |
+0 |
Dec12 |
110414 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
0 |
24 |
+0 |
Mar13 |
110414 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,102 |
13,386 |
+975 |
Japanese Gov't Bonds(SGX) |
Jun11 |
110413 |
138.60 |
138.83 |
138.55 |
138.77 |
+0.10 |
3,656 |
11,745 |
-220 |
Sep11 |
110414 |
138.23 |
138.23 |
138.23 |
138.23 |
+0.36 |
0 |
1 |
+0 |
Dec11 |
110414 |
136.14 |
136.14 |
136.14 |
136.14 |
+0.36 |
|
|
|
Total Volume and Open Interest |
2,866 |
12,999 |
+125 |
Euro-Bund(EUREX) |
Jun11 |
110414 |
120.68 |
121.11 |
120.57 |
120.69 |
+0.22 |
932,360 |
881,127 |
+13,679 |
Sep11 |
110414 |
120.15 |
120.51 |
120.14 |
120.20 |
+0.22 |
2,725 |
5,387 |
+2,528 |
Dec11 |
110414 |
119.59 |
119.59 |
119.59 |
119.59 |
+0.22 |
|
|
|
Total Volume and Open Interest |
935,085 |
886,514 |
+16,207 |
Euro-Bobl(EUREX) |
Jun11 |
110414 |
114.36 |
114.62 |
114.24 |
114.30 |
+0.10 |
636,904 |
808,029 |
-19,256 |
Sep11 |
110414 |
113.64 |
113.81 |
113.62 |
113.62 |
+0.14 |
115 |
16,546 |
+46 |
Dec11 |
110414 |
113.75 |
113.75 |
113.75 |
113.75 |
+0.10 |
|
|
|
Total Volume and Open Interest |
637,019 |
824,575 |
-19,210 |
3-Mth Euribor(EUREX) |
Jun11 |
110414 |
98.440 |
98.460 |
98.440 |
98.455 |
+0.010 |
7 |
11,451 |
+1 |
Sep11 |
110414 |
98.110 |
98.125 |
98.110 |
98.115 |
+0.010 |
253 |
3,640 |
+253 |
Dec11 |
110414 |
97.855 |
97.875 |
97.855 |
97.855 |
+0.015 |
156 |
5,315 |
+54 |
Total Volume and Open Interest |
465 |
23,007 |
+323 |
Long Gilt(LIFFE) |
Jun11 |
110414 |
117~04 |
117~14 |
117~00 |
117~04 |
+0~05 |
146,095 |
289,180 |
+2,783 |
Sep11 |
110414 |
115~31 |
115~31 |
115~31 |
115~31 |
+0~02 |
|
|
|
Total Volume and Open Interest |
146,095 |
289,180 |
+2,783 |
3-Mth Short Sterling(LIFFE) |
Jun11 |
110414 |
99.13 |
99.13 |
99.09 |
99.11 |
unch |
164,317 |
454,885 |
+5,642 |
Sep11 |
110414 |
98.94 |
98.95 |
98.92 |
98.93 |
+0.02 |
165,102 |
372,063 |
-5,853 |
Dec11 |
110414 |
98.70 |
98.74 |
98.69 |
98.70 |
+0.02 |
139,834 |
366,823 |
+18,850 |
Mar12 |
110414 |
98.46 |
98.50 |
98.44 |
98.45 |
+0.02 |
131,568 |
299,058 |
-420 |
Jun12 |
110414 |
98.16 |
98.21 |
98.15 |
98.16 |
+0.03 |
176,171 |
243,063 |
+18,192 |
Sep12 |
110414 |
97.85 |
97.91 |
97.84 |
97.86 |
+0.04 |
120,670 |
148,624 |
-7,915 |
Total Volume and Open Interest |
1,071,221 |
2,213,504 |
+31,375 |
3-Mth Euribor(LIFFE) |
Jun11 |
110414 |
98.445 |
98.475 |
98.440 |
98.455 |
+0.010 |
125,812 |
749,729 |
-33,141 |
Sep11 |
110414 |
98.120 |
98.140 |
98.105 |
98.115 |
+0.010 |
130,075 |
657,601 |
+7,093 |
Dec11 |
110414 |
97.860 |
97.890 |
97.845 |
97.855 |
+0.015 |
134,730 |
592,142 |
-12,185 |
Total Volume and Open Interest |
780,208 |
3,553,746 |
-56,392 |
3-Mth Aus T-Bills(SFE) |
Jun11 |
110414 |
95.06 |
95.08 |
95.05 |
95.07 |
+0.01 |
11,600 |
163,816 |
-9,402 |
Sep11 |
110414 |
94.99 |
95.02 |
94.98 |
95.00 |
unch |
18,767 |
209,281 |
-5,854 |
Dec11 |
110414 |
94.88 |
94.92 |
94.86 |
94.89 |
+0.01 |
14,790 |
129,969 |
-1,419 |
Mar12 |
110414 |
94.74 |
94.78 |
94.72 |
94.75 |
+0.01 |
6,993 |
69,923 |
+793 |
Jun12 |
110414 |
94.60 |
94.65 |
94.58 |
94.62 |
+0.01 |
2,359 |
45,645 |
+351 |
Sep12 |
110414 |
94.49 |
94.53 |
94.48 |
94.50 |
+0.01 |
1,354 |
44,864 |
-172 |
Dec12 |
110414 |
94.39 |
94.42 |
94.37 |
94.39 |
+0.01 |
897 |
19,142 |
+631 |
Mar13 |
110414 |
94.31 |
94.33 |
94.30 |
94.30 |
-0.01 |
194 |
8,789 |
+71 |
Jun13 |
110414 |
94.24 |
94.24 |
94.24 |
94.24 |
unch |
0 |
1,048 |
-2 |
Sep13 |
110414 |
94.17 |
94.17 |
94.17 |
94.17 |
unch |
0 |
900 |
-1 |
Total Volume and Open Interest |
56,954 |
694,234 |
-15,004 |
10-Year Aus T-Bonds(SFE) |
Jun11 |
110414 |
94.35 |
94.40 |
94.34 |
94.38 |
+0.02 |
47,896 |
359,969 |
-1,091 |
Sep11 |
110414 |
94.38 |
94.38 |
94.38 |
94.38 |
+0.02 |
|
|
|
Total Volume and Open Interest |
47,896 |
359,969 |
-1,091 |
3-Year Aus T-Bonds(SFE) |
Jun11 |
110414 |
94.78 |
94.82 |
94.76 |
94.79 |
unch |
130,698 |
545,855 |
+11,625 |
Sep11 |
110414 |
94.79 |
94.79 |
94.79 |
94.79 |
unch |
|
|
|
Total Volume and Open Interest |
133,885 |
541,143 |
+13,023 |
Gold(CMX) |
Apr11 |
110414 |
1456.8 |
1476.0 |
1452.7 |
1471.7 |
+16.8 |
345 |
1,623 |
-107 |
Jun11 |
110414 |
1458.1 |
1475.9 |
1453.2 |
1472.4 |
+16.8 |
186,445 |
352,822 |
-7,237 |
Aug11 |
110414 |
1458.3 |
1477.6 |
1454.7 |
1473.5 |
+16.7 |
8,275 |
43,686 |
+3,205 |
Oct11 |
110414 |
1462.4 |
1476.9 |
1458.2 |
1474.7 |
+16.6 |
233 |
5,988 |
+4 |
Dec11 |
110414 |
1461.0 |
1480.0 |
1457.9 |
1475.9 |
+16.5 |
3,537 |
34,660 |
+947 |
Feb12 |
110414 |
1474.2 |
1480.7 |
1474.2 |
1477.4 |
+16.5 |
143 |
6,999 |
-32 |
Apr12 |
110414 |
1463.9 |
1479.3 |
1463.9 |
1479.3 |
+16.5 |
14 |
5,357 |
+12 |
Jun12 |
110414 |
1481.8 |
1481.8 |
1481.8 |
1481.8 |
+16.6 |
83 |
6,945 |
-12 |
Aug12 |
110414 |
1484.6 |
1484.6 |
1484.6 |
1484.6 |
+16.7 |
0 |
2,607 |
+0 |
Oct12 |
110414 |
1488.1 |
1488.1 |
1488.1 |
1488.1 |
+16.6 |
25 |
3,438 |
-25 |
Dec12 |
110414 |
1477.0 |
1497.0 |
1477.0 |
1492.9 |
+17.0 |
110 |
12,365 |
+27 |
Feb13 |
110414 |
1497.9 |
1497.9 |
1497.9 |
1497.9 |
+17.2 |
0 |
104 |
+0 |
Total Volume and Open Interest |
202,975 |
514,871 |
-2,697 |
Silver(CMX) |
May11 |
110414 |
4068.0 |
4221.0 |
4045.0 |
4166.4 |
+142.7 |
122,887 |
60,533 |
-3,736 |
Jul11 |
110414 |
4070.0 |
4216.0 |
4049.0 |
4169.4 |
+142.6 |
14,898 |
36,887 |
+2,419 |
Sep11 |
110414 |
4066.5 |
4216.0 |
4066.5 |
4171.7 |
+142.5 |
1,140 |
9,263 |
+133 |
Dec11 |
110414 |
4067.0 |
4226.0 |
4067.0 |
4173.7 |
+142.4 |
1,379 |
17,496 |
-150 |
Mar12 |
110414 |
4062.5 |
4190.0 |
4062.5 |
4172.7 |
+142.3 |
32 |
1,809 |
+4 |
May12 |
110414 |
4112.5 |
4180.5 |
4105.0 |
4172.2 |
+142.1 |
8 |
529 |
-1 |
Jul12 |
110414 |
4186.5 |
4186.5 |
4171.2 |
4171.2 |
+142.0 |
7 |
1,439 |
-1 |
Total Volume and Open Interest |
141,111 |
144,670 |
-1,102 |
Platinum(NYMEX) |
Apr11 |
110414 |
1778.5 |
1798.6 |
1776.0 |
1798.6 |
+16.9 |
19 |
108 |
+1 |
Jul11 |
110414 |
1775.2 |
1799.7 |
1770.0 |
1795.6 |
+18.4 |
6,955 |
34,336 |
-786 |
Oct11 |
110414 |
1789.5 |
1799.1 |
1780.7 |
1799.1 |
+18.2 |
54 |
1,226 |
+28 |
Jan12 |
110414 |
1785.0 |
1800.8 |
1785.0 |
1800.8 |
+18.2 |
2 |
16 |
+0 |
Total Volume and Open Interest |
7,032 |
35,727 |
-756 |
Palladium(NYMEX) |
Jun11 |
110414 |
764.50 |
777.75 |
755.00 |
774.25 |
+8.95 |
5,692 |
20,870 |
-530 |
Sep11 |
110414 |
765.10 |
775.70 |
759.55 |
775.45 |
+8.95 |
167 |
877 |
+159 |
Dec11 |
110414 |
772.00 |
777.05 |
772.00 |
777.05 |
+8.65 |
604 |
322 |
+304 |
Total Volume and Open Interest |
6,463 |
22,073 |
-67 |
Copper(CMX) |
May11 |
110414 |
428.35 |
431.75 |
424.55 |
428.40 |
-1.05 |
50,248 |
53,196 |
-7,300 |
Jul11 |
110414 |
430.00 |
433.70 |
426.50 |
430.35 |
-1.10 |
16,767 |
57,572 |
+4,829 |
Sep11 |
110414 |
431.80 |
434.85 |
428.95 |
431.80 |
-1.25 |
3,709 |
16,759 |
+1,918 |
Dec11 |
110414 |
433.00 |
435.25 |
429.50 |
432.85 |
-1.25 |
1,310 |
8,016 |
+390 |
Mar12 |
110414 |
433.30 |
433.30 |
433.30 |
433.30 |
-1.25 |
507 |
2,490 |
+410 |
Total Volume and Open Interest |
74,019 |
142,085 |
+600 |
DJIA Index(CBOT) |
Jun11 |
110414 |
12200 |
12255 |
12110 |
12228 |
+29 |
668 |
14,684 |
-27 |
Sep11 |
110414 |
12159 |
12159 |
12129 |
12159 |
+30 |
0 |
6 |
+0 |
Dec11 |
110414 |
12092 |
12092 |
12062 |
12092 |
+30 |
0 |
1 |
+0 |
Mar12 |
110414 |
12034 |
12034 |
12004 |
12034 |
+30 |
|
|
|
Total Volume and Open Interest |
668 |
14,691 |
-27 |
S & P 500(CME) |
Jun11 |
110414 |
1309.30 |
1313.30 |
1298.50 |
1310.20 |
+1.50 |
14,980 |
296,007 |
-98 |
Sep11 |
110414 |
1304.80 |
1306.30 |
1293.30 |
1304.80 |
+1.50 |
570 |
5,853 |
+568 |
Dec11 |
110414 |
1299.50 |
1301.00 |
1288.00 |
1299.50 |
+1.50 |
850 |
2,239 |
+550 |
Mar12 |
110414 |
1294.90 |
1296.40 |
1283.40 |
1294.90 |
+1.50 |
|
|
|
Total Volume and Open Interest |
16,400 |
304,104 |
+1,020 |
S & P 500 E-Mini(Globex) |
Jun11 |
110414 |
1310.50 |
1310.75 |
1309.75 |
1310.25 |
+1.25 |
|
|
|
Sep11 |
110414 |
1303.25 |
1307.75 |
1294.00 |
1304.75 |
+1.50 |
1,320 |
8,963 |
+407 |
Total Volume and Open Interest |
2,080,258 |
2,695,345 |
-9,735 |
NASDAQ 100(CME) |
Jun11 |
110414 |
2308.00 |
2313.00 |
2286.00 |
2300.80 |
-7.70 |
1,507 |
17,255 |
-540 |
Sep11 |
110414 |
2296.50 |
2300.00 |
2290.00 |
2296.50 |
-7.80 |
0 |
3 |
+0 |
Dec11 |
110414 |
2290.00 |
2294.00 |
2289.00 |
2293.00 |
-8.80 |
|
|
|
Total Volume and Open Interest |
1,507 |
17,258 |
-540 |
NASDAQ 100 E-Mini(Globex) |
Jun11 |
110414 |
2309.00 |
2312.00 |
2287.50 |
2300.80 |
-7.70 |
288,991 |
335,461 |
-12,652 |
Sep11 |
110414 |
2299.50 |
2304.50 |
2284.50 |
2296.50 |
-7.80 |
1,001 |
637 |
+413 |
Total Volume and Open Interest |
289,998 |
336,108 |
-12,235 |
S & P Midcap 400(CME) |
Jun11 |
110414 |
972.80 |
974.00 |
962.00 |
972.80 |
+1.20 |
127 |
1,502 |
-127 |
Sep11 |
110414 |
970.60 |
970.60 |
970.40 |
970.60 |
+1.20 |
|
|
|
Dec11 |
110414 |
969.00 |
969.00 |
968.80 |
969.00 |
+1.20 |
|
|
|
Total Volume and Open Interest |
127 |
1,502 |
-127 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun11 |
110414 |
9595 |
9685 |
9560 |
9630 |
+35 |
10,030 |
54,543 |
+42 |
Sep11 |
110414 |
9660 |
9660 |
9625 |
9660 |
+35 |
1 |
10 |
+1 |
Total Volume and Open Interest |
10,031 |
54,553 |
+43 |
Nikkei 225(SGX) |
Jun11 |
110414 |
9640 |
9685 |
9555 |
9635 |
+5 |
142,022 |
235,174 |
-2,740 |
Sep11 |
110414 |
9580 |
9665 |
9580 |
9630 |
-5 |
36 |
1,365 |
+26 |
Dec11 |
110414 |
9575 |
9575 |
9575 |
9575 |
unch |
0 |
5,359 |
+0 |
Total Volume and Open Interest |
142,998 |
247,072 |
-2,653 |
CAC 40(EURONEXT) |
Apr11 |
110414 |
3992.5 |
3996.5 |
3949.0 |
3969.0 |
-36.0 |
251,093 |
329,269 |
+54,953 |
May11 |
110414 |
3923.0 |
3927.0 |
3880.0 |
3900.5 |
-36.0 |
114,481 |
151,150 |
+61,325 |
Jun11 |
110414 |
3879.0 |
3881.5 |
3843.5 |
3858.0 |
-36.0 |
1,599 |
26,410 |
-308 |
Total Volume and Open Interest |
367,173 |
506,829 |
+115,970 |
Hang Seng Index(HKFE) |
Apr11 |
110414 |
24000 |
24072 |
23890 |
24013 |
-104 |
83,181 |
99,345 |
+2,820 |
May11 |
110414 |
23836 |
23900 |
23727 |
23841 |
-108 |
3,147 |
3,127 |
+36 |
Jun11 |
110414 |
23819 |
23819 |
23589 |
23691 |
-108 |
558 |
5,886 |
+213 |
Total Volume and Open Interest |
86,931 |
109,475 |
+3,076 |
DAX(EUREX) |
Jun11 |
110414 |
7190.0 |
7205.0 |
7114.0 |
7168.5 |
-33.0 |
146,448 |
177,135 |
+5,072 |
Sep11 |
110414 |
7213.5 |
7223.5 |
7142.5 |
7193.5 |
-34.0 |
177 |
5,343 |
-23 |
Dec11 |
110414 |
7255.5 |
7256.0 |
7192.5 |
7225.5 |
-33.0 |
39 |
621 |
-31 |
Total Volume and Open Interest |
146,664 |
183,099 |
+5,018 |
FT-SE 100(EURONEXT) |
Jun11 |
110414 |
5964.00 |
5964.00 |
5900.00 |
5929.50 |
-38.00 |
116,341 |
607,879 |
-4,953 |
Sep11 |
110414 |
5898.00 |
5922.00 |
5894.50 |
5894.50 |
-38.00 |
1 |
524 |
-1 |
Dec11 |
110414 |
5861.00 |
5899.50 |
5852.00 |
5873.50 |
-39.00 |
10 |
170 |
+0 |
Total Volume and Open Interest |
116,352 |
608,573 |
-4,954 |
SPI 200(SFE) |
Jun11 |
110414 |
4915.0 |
4931.0 |
4872.0 |
4892.0 |
-21.0 |
41,464 |
192,412 |
-5,773 |
Sep11 |
110414 |
4910.0 |
4910.0 |
4882.0 |
4882.0 |
-21.0 |
8 |
3,567 |
+1 |
Dec11 |
110414 |
4903.0 |
4903.0 |
4903.0 |
4903.0 |
-24.0 |
310 |
2,794 |
-220 |
Total Volume and Open Interest |
41,885 |
200,432 |
-5,977 |
GSCI(CME) |
Apr11 |
110414 |
74.64 |
81.14 |
72.24 |
81.14 |
+3.50 |
2,648 |
4,370 |
-2,387 |
May11 |
110414 |
75.64 |
82.19 |
73.39 |
82.04 |
+3.35 |
2,850 |
9,470 |
+2,357 |
Jun11 |
110414 |
83.44 |
83.44 |
75.64 |
83.44 |
+3.05 |
2 |
0 |
-1 |
Total Volume and Open Interest |
5,500 |
13,840 |
-31 |
Reuters CCI(ICE) |
Jun11 |
110414 |
361.80 |
361.80 |
361.80 |
361.80 |
+1.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|