|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue April 26, 2011 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May11 |
110426 |
1389.00 |
1390.00 |
1371.75 |
1382.75 |
-6.75 |
73,226 |
89,672 |
-21,630 |
Jul11 |
110426 |
1395.75 |
1397.25 |
1378.00 |
1389.25 |
-7.25 |
107,841 |
247,440 |
+3,378 |
Aug11 |
110426 |
1393.50 |
1395.00 |
1378.50 |
1388.00 |
-6.50 |
5,261 |
15,711 |
+665 |
Sep11 |
110426 |
1377.25 |
1388.25 |
1372.00 |
1380.75 |
-7.50 |
2,045 |
14,527 |
+145 |
Nov11 |
110426 |
1381.75 |
1382.25 |
1364.75 |
1374.75 |
-7.75 |
25,442 |
193,132 |
+1,326 |
Jan12 |
110426 |
1388.50 |
1390.00 |
1373.00 |
1383.25 |
-6.75 |
954 |
22,056 |
-101 |
Mar12 |
110426 |
1375.00 |
1389.00 |
1375.00 |
1382.00 |
-7.00 |
324 |
13,412 |
+59 |
Total Volume and Open Interest |
216,548 |
620,691 |
-15,950 |
Soybean Meal(CBOT) |
May11 |
110426 |
361.90 |
369.90 |
356.30 |
359.80 |
-1.30 |
23,980 |
26,068 |
-6,049 |
Jul11 |
110426 |
365.90 |
366.40 |
360.60 |
364.40 |
-1.50 |
45,218 |
89,600 |
+3,542 |
Aug11 |
110426 |
366.00 |
366.40 |
362.50 |
365.60 |
-1.40 |
4,720 |
25,970 |
+1,297 |
Sep11 |
110426 |
361.50 |
366.00 |
360.10 |
364.40 |
-1.10 |
2,765 |
15,905 |
+413 |
Oct11 |
110426 |
357.50 |
360.60 |
356.50 |
359.90 |
-1.60 |
2,000 |
14,010 |
-185 |
Dec11 |
110426 |
361.90 |
361.90 |
355.50 |
359.50 |
-1.60 |
6,990 |
46,929 |
+400 |
Jan12 |
110426 |
360.20 |
361.50 |
359.20 |
360.70 |
-1.80 |
137 |
3,336 |
+6 |
Mar12 |
110426 |
363.60 |
363.60 |
360.60 |
362.10 |
-2.10 |
140 |
3,154 |
-3 |
Total Volume and Open Interest |
86,133 |
230,998 |
-530 |
Soybean Oil(CBOT) |
May11 |
110426 |
58.31 |
58.36 |
57.75 |
58.05 |
-0.16 |
41,805 |
46,499 |
-8,731 |
Jul11 |
110426 |
58.94 |
58.97 |
58.33 |
58.62 |
-0.20 |
59,666 |
160,991 |
-1,485 |
Aug11 |
110426 |
59.14 |
59.17 |
58.58 |
58.87 |
-0.19 |
15,862 |
24,145 |
+4,854 |
Sep11 |
110426 |
58.92 |
59.33 |
58.85 |
59.12 |
-0.19 |
3,421 |
17,841 |
+592 |
Oct11 |
110426 |
59.12 |
59.30 |
58.96 |
59.20 |
-0.17 |
1,231 |
13,523 |
-178 |
Dec11 |
110426 |
59.68 |
59.72 |
59.10 |
59.41 |
-0.17 |
7,726 |
76,629 |
+1,043 |
Jan12 |
110426 |
59.63 |
59.63 |
59.34 |
59.58 |
-0.16 |
255 |
4,505 |
+102 |
Mar12 |
110426 |
59.75 |
59.75 |
59.35 |
59.52 |
-0.16 |
215 |
4,306 |
-14 |
Total Volume and Open Interest |
130,237 |
352,557 |
-3,793 |
Canola(WCE) |
May11 |
110426 |
572.0 |
575.0 |
561.2 |
566.2 |
-9.7 |
9,601 |
19,321 |
-7,952 |
Jul11 |
110426 |
584.9 |
587.0 |
571.6 |
576.5 |
-9.5 |
11,140 |
70,269 |
+3,622 |
Nov11 |
110426 |
587.9 |
587.9 |
572.5 |
578.0 |
-9.9 |
5,636 |
77,599 |
+1,233 |
Jan12 |
110426 |
587.9 |
594.3 |
583.7 |
585.4 |
-9.0 |
59 |
4,747 |
+48 |
Mar12 |
110426 |
587.5 |
587.5 |
587.5 |
587.5 |
-9.0 |
26 |
1,084 |
+26 |
Total Volume and Open Interest |
26,610 |
175,231 |
-2,987 |
Corn(CBOT) |
May11 |
110426 |
765.50 |
771.00 |
751.25 |
766.25 |
+3.75 |
110,024 |
231,077 |
-29,941 |
Jul11 |
110426 |
771.25 |
777.25 |
756.75 |
772.75 |
+4.25 |
142,797 |
640,002 |
+7,744 |
Sep11 |
110426 |
726.00 |
728.00 |
711.50 |
724.50 |
+0.50 |
13,218 |
148,053 |
+4,158 |
Dec11 |
110426 |
684.00 |
684.00 |
666.75 |
675.75 |
-5.75 |
43,086 |
449,303 |
+1,759 |
Mar12 |
110426 |
691.75 |
692.00 |
676.25 |
685.50 |
-4.25 |
4,993 |
69,463 |
-300 |
May12 |
110426 |
698.50 |
698.50 |
684.50 |
693.50 |
-3.25 |
1,098 |
14,387 |
+392 |
Total Volume and Open Interest |
317,593 |
1,631,765 |
-15,808 |
Wheat(CBOT) |
May11 |
110426 |
827.00 |
829.00 |
798.50 |
811.25 |
-14.75 |
39,743 |
40,891 |
-13,242 |
Jul11 |
110426 |
864.00 |
864.25 |
833.75 |
847.00 |
-14.25 |
60,259 |
221,979 |
+796 |
Sep11 |
110426 |
903.50 |
905.00 |
879.75 |
890.00 |
-12.75 |
10,359 |
67,798 |
+2,156 |
Dec11 |
110426 |
938.00 |
940.75 |
911.00 |
927.25 |
-9.75 |
10,080 |
100,767 |
+800 |
Mar12 |
110426 |
962.00 |
965.00 |
939.00 |
953.50 |
-8.50 |
871 |
12,863 |
+273 |
Total Volume and Open Interest |
122,969 |
476,675 |
-8,629 |
Wheat(KCBT) |
May11 |
110426 |
962.25 |
966.00 |
935.25 |
950.25 |
-10.50 |
14,362 |
26,676 |
-6,634 |
Jul11 |
110426 |
974.00 |
976.75 |
945.00 |
960.75 |
-10.25 |
16,583 |
89,926 |
+366 |
Sep11 |
110426 |
987.00 |
992.00 |
967.50 |
976.50 |
-10.25 |
4,741 |
29,157 |
+1,453 |
Dec11 |
110426 |
1006.00 |
1011.00 |
980.00 |
993.75 |
-11.50 |
2,856 |
33,293 |
+646 |
Mar12 |
110426 |
1015.00 |
1019.00 |
989.50 |
1003.25 |
-12.00 |
458 |
4,356 |
+339 |
Total Volume and Open Interest |
39,196 |
189,914 |
-3,719 |
Wheat(MGE) |
May11 |
110426 |
983.25 |
990.25 |
957.50 |
973.50 |
-7.25 |
2,900 |
7,826 |
-574 |
Jul11 |
110426 |
992.00 |
998.75 |
966.25 |
981.50 |
-7.75 |
1,902 |
19,778 |
+250 |
Sep11 |
110426 |
994.00 |
1001.25 |
974.50 |
982.50 |
-9.25 |
670 |
15,839 |
+41 |
Dec11 |
110426 |
1004.00 |
1011.75 |
981.00 |
993.50 |
-9.00 |
899 |
12,686 |
+53 |
Mar12 |
110426 |
1010.75 |
1019.50 |
992.25 |
1003.00 |
-7.75 |
95 |
2,301 |
+25 |
Total Volume and Open Interest |
6,512 |
60,728 |
-189 |
Oats(CBOT) |
May11 |
110426 |
398.00 |
398.75 |
385.75 |
389.75 |
-8.25 |
279 |
1,991 |
-79 |
Jul11 |
110426 |
408.75 |
409.75 |
396.50 |
400.00 |
-7.50 |
511 |
8,851 |
+107 |
Sep11 |
110426 |
407.50 |
411.00 |
402.00 |
404.50 |
-6.50 |
10 |
232 |
+3 |
Dec11 |
110426 |
414.75 |
414.75 |
405.00 |
409.00 |
-5.25 |
54 |
2,710 |
+1 |
Total Volume and Open Interest |
854 |
13,789 |
+32 |
Rough Rice(CBOT) |
May11 |
110426 |
14.40 |
14.48 |
14.20 |
14.35 |
-0.13 |
908 |
4,579 |
-320 |
Jul11 |
110426 |
14.81 |
14.81 |
14.52 |
14.66 |
-0.15 |
973 |
14,062 |
+263 |
Sep11 |
110426 |
15.35 |
15.50 |
15.25 |
15.39 |
-0.08 |
88 |
4,518 |
+27 |
Nov11 |
110426 |
15.64 |
15.74 |
15.51 |
15.68 |
-0.06 |
33 |
954 |
+1 |
Total Volume and Open Interest |
2,008 |
24,590 |
-27 |
Live Cattle(CME) |
Apr11 |
110426 |
116.850 |
116.850 |
115.580 |
116.035 |
unch |
3,728 |
9,430 |
-1,990 |
Jun11 |
110426 |
113.100 |
113.350 |
112.035 |
112.300 |
-0.500 |
18,564 |
164,017 |
-2,302 |
Aug11 |
110426 |
114.800 |
114.930 |
114.035 |
114.450 |
unch |
6,769 |
89,626 |
+1,312 |
Oct11 |
110426 |
119.850 |
120.000 |
119.230 |
119.385 |
-0.150 |
3,577 |
54,592 |
+375 |
Dec11 |
110426 |
121.400 |
121.885 |
121.080 |
121.480 |
+0.180 |
2,558 |
40,090 |
+207 |
Feb12 |
110426 |
121.650 |
121.900 |
121.250 |
121.635 |
+0.205 |
641 |
11,356 |
+100 |
Total Volume and Open Interest |
36,014 |
374,763 |
-2,226 |
Feeder Cattle(CME) |
Apr11 |
110425 |
132.130 |
132.130 |
132.130 |
132.130 |
-0.155 |
685 |
1,452 |
-67 |
May11 |
110426 |
129.600 |
130.250 |
128.700 |
128.750 |
-1.235 |
1,243 |
8,880 |
-229 |
Aug11 |
110426 |
133.250 |
134.185 |
132.935 |
132.950 |
-1.000 |
2,357 |
23,309 |
+11 |
Sep11 |
110426 |
134.700 |
135.100 |
133.735 |
133.800 |
-1.300 |
364 |
4,664 |
+92 |
Oct11 |
110426 |
134.650 |
135.185 |
133.880 |
134.050 |
-1.150 |
144 |
2,651 |
+37 |
Nov11 |
110426 |
134.700 |
135.150 |
133.900 |
134.300 |
-0.900 |
127 |
1,381 |
+32 |
Jan12 |
110426 |
133.150 |
133.250 |
132.200 |
132.500 |
-1.200 |
10 |
310 |
-2 |
Total Volume and Open Interest |
4,839 |
42,373 |
-358 |
Lean Hogs(CME) |
May11 |
110426 |
100.730 |
100.785 |
97.850 |
98.635 |
-2.015 |
514 |
5,147 |
-137 |
Jun11 |
110426 |
98.430 |
98.930 |
96.430 |
97.100 |
-1.435 |
13,804 |
88,667 |
-916 |
Jul11 |
110426 |
99.350 |
99.500 |
97.100 |
97.830 |
-1.420 |
2,534 |
30,499 |
+228 |
Aug11 |
110426 |
99.700 |
99.700 |
97.385 |
97.980 |
-1.500 |
2,401 |
36,359 |
+64 |
Oct11 |
110426 |
91.500 |
91.500 |
88.900 |
89.750 |
-1.550 |
2,284 |
33,702 |
+67 |
Dec11 |
110426 |
87.480 |
87.650 |
85.050 |
85.750 |
-1.800 |
2,083 |
26,888 |
+481 |
Feb12 |
110426 |
88.500 |
88.650 |
86.135 |
86.900 |
-1.400 |
650 |
6,540 |
+107 |
Apr12 |
110426 |
88.850 |
88.850 |
87.285 |
88.200 |
-1.450 |
122 |
3,843 |
+55 |
Total Volume and Open Interest |
24,411 |
233,648 |
-42 |
Class III Milk(CME) |
Apr11 |
110426 |
16.80 |
16.81 |
16.78 |
16.80 |
unch |
104 |
5,411 |
-2 |
May11 |
110426 |
16.12 |
16.37 |
16.11 |
16.26 |
+0.10 |
433 |
5,476 |
-101 |
Jun11 |
110426 |
16.96 |
17.21 |
16.85 |
17.18 |
+0.27 |
192 |
4,599 |
+25 |
Jul11 |
110426 |
17.42 |
17.65 |
17.40 |
17.62 |
+0.22 |
44 |
3,418 |
+2 |
Aug11 |
110426 |
17.88 |
18.00 |
17.79 |
17.94 |
+0.15 |
16 |
3,248 |
+3 |
Total Volume and Open Interest |
830 |
35,383 |
-55 |
Cocoa(ICE) |
May11 |
110426 |
3150 |
3150 |
3131 |
3131 |
+3 |
16 |
448 |
-11 |
Jul11 |
110426 |
3064 |
3099 |
3053 |
3093 |
+33 |
5,354 |
71,076 |
+549 |
Sep11 |
110426 |
3100 |
3105 |
3062 |
3102 |
+30 |
1,375 |
23,449 |
-488 |
Dec11 |
110426 |
3102 |
3120 |
3094 |
3118 |
+31 |
1,819 |
23,458 |
+113 |
Mar12 |
110426 |
3157 |
3166 |
3150 |
3166 |
+29 |
78 |
23,167 |
-3 |
May12 |
110426 |
3166 |
3166 |
3161 |
3161 |
+29 |
6 |
5,852 |
-1 |
Jul12 |
110426 |
3156 |
3156 |
3156 |
3156 |
+29 |
7 |
1,524 |
+0 |
Total Volume and Open Interest |
8,692 |
153,450 |
+173 |
Coffee "C"(ICE) |
May11 |
110426 |
286.70 |
297.00 |
284.50 |
294.95 |
+7.05 |
456 |
1,097 |
-603 |
Jul11 |
110426 |
289.55 |
299.50 |
286.85 |
296.30 |
+5.50 |
8,203 |
71,123 |
-519 |
Sep11 |
110426 |
293.20 |
302.15 |
290.00 |
299.15 |
+5.50 |
1,972 |
18,951 |
+421 |
Dec11 |
110426 |
294.80 |
304.45 |
294.80 |
301.80 |
+5.60 |
506 |
18,325 |
-14 |
Mar12 |
110426 |
297.60 |
304.75 |
297.35 |
302.25 |
+5.80 |
197 |
3,677 |
-13 |
May12 |
110426 |
297.25 |
304.35 |
297.25 |
301.95 |
+5.85 |
141 |
2,111 |
-14 |
Total Volume and Open Interest |
11,644 |
116,842 |
-736 |
Orange Juice(ICE) |
May11 |
110426 |
168.00 |
169.00 |
166.50 |
168.20 |
-0.30 |
1,415 |
3,345 |
-1,180 |
Jul11 |
110426 |
166.00 |
166.80 |
164.60 |
165.35 |
-1.60 |
1,960 |
21,700 |
+522 |
Sep11 |
110426 |
163.70 |
163.70 |
162.35 |
162.60 |
-1.60 |
219 |
1,867 |
+147 |
Nov11 |
110426 |
159.75 |
159.95 |
159.65 |
159.90 |
-1.30 |
16 |
1,554 |
+11 |
Jan12 |
110426 |
158.65 |
158.65 |
158.65 |
158.65 |
-1.30 |
3 |
172 |
+2 |
Mar12 |
110426 |
158.05 |
158.05 |
158.05 |
158.05 |
-1.30 |
25 |
66 |
+25 |
Total Volume and Open Interest |
3,643 |
28,798 |
-468 |
Sugar #11(ICE) |
May11 |
110426 |
25.12 |
25.25 |
24.68 |
24.94 |
-0.13 |
28,310 |
64,266 |
-7,709 |
Jul11 |
110426 |
23.37 |
23.46 |
22.86 |
23.24 |
-0.16 |
42,389 |
281,671 |
+2,459 |
Oct11 |
110426 |
23.28 |
23.28 |
22.71 |
23.11 |
-0.08 |
15,913 |
124,508 |
+2,696 |
Mar12 |
110426 |
23.20 |
23.36 |
22.90 |
23.26 |
-0.08 |
6,063 |
72,083 |
+614 |
May12 |
110426 |
22.71 |
22.94 |
22.53 |
22.90 |
+0.04 |
1,381 |
20,259 |
+371 |
Total Volume and Open Interest |
95,768 |
615,244 |
-1,551 |
London Cocoa(LCE) |
May11 |
110426 |
1873 |
1903 |
1865 |
1899 |
+25 |
1,437 |
41,826 |
-278 |
Jul11 |
110426 |
1887 |
1912 |
1876 |
1907 |
+17 |
4,650 |
60,259 |
+1,232 |
Sep11 |
110426 |
1904 |
1928 |
1893 |
1924 |
+16 |
2,976 |
32,787 |
+1,576 |
Dec11 |
110426 |
1916 |
1944 |
1909 |
1941 |
+16 |
1,455 |
32,473 |
+89 |
Mar12 |
110426 |
1933 |
1958 |
1925 |
1955 |
+12 |
939 |
27,521 |
+666 |
May12 |
110426 |
1940 |
1967 |
1937 |
1967 |
+12 |
125 |
7,790 |
+39 |
Jul12 |
110426 |
1975 |
1975 |
1975 |
1975 |
+12 |
0 |
3,959 |
+0 |
Total Volume and Open Interest |
11,582 |
216,440 |
+3,324 |
London Sugar(LCE) |
Aug11 |
110426 |
628.10 |
638.00 |
626.80 |
633.10 |
-6.00 |
3,405 |
27,353 |
+1,266 |
Oct11 |
110426 |
608.90 |
616.60 |
605.00 |
613.10 |
-6.00 |
553 |
8,194 |
+236 |
Dec11 |
110426 |
615.30 |
616.90 |
612.50 |
616.90 |
-2.60 |
174 |
2,357 |
+58 |
Mar12 |
110426 |
608.00 |
610.70 |
606.80 |
610.00 |
-3.80 |
88 |
1,708 |
-13 |
May12 |
110426 |
595.50 |
595.50 |
595.50 |
595.50 |
-1.90 |
55 |
1,087 |
+11 |
Total Volume and Open Interest |
4,281 |
41,372 |
+1,558 |
Cotton(ICE) |
May11 |
110426 |
187.00 |
187.00 |
180.90 |
181.84 |
-6.24 |
9,776 |
6,589 |
-8,914 |
Jul11 |
110426 |
165.15 |
165.58 |
160.39 |
160.39 |
-6.00 |
16,086 |
75,864 |
-260 |
Oct11 |
110426 |
148.37 |
148.37 |
145.42 |
145.42 |
-6.00 |
28 |
481 |
+24 |
Dec11 |
110426 |
134.01 |
134.01 |
128.90 |
129.44 |
-4.52 |
2,282 |
60,324 |
+272 |
Mar12 |
110426 |
123.26 |
123.26 |
120.92 |
120.92 |
-4.15 |
166 |
7,475 |
+62 |
May12 |
110426 |
114.41 |
114.41 |
113.74 |
113.87 |
-3.55 |
49 |
2,342 |
-4 |
Total Volume and Open Interest |
28,594 |
158,079 |
-8,652 |
Lumber(CME) |
May11 |
110426 |
233.1 |
237.7 |
229.2 |
230.6 |
-3.4 |
893 |
2,303 |
-142 |
Jul11 |
110426 |
252.9 |
254.3 |
246.6 |
249.0 |
-3.5 |
795 |
5,511 |
+57 |
Sep11 |
110426 |
267.5 |
270.9 |
264.0 |
266.9 |
-2.4 |
359 |
1,416 |
-18 |
Nov11 |
110426 |
270.8 |
271.2 |
266.0 |
269.3 |
unch |
83 |
365 |
+29 |
Total Volume and Open Interest |
2,131 |
9,607 |
-73 |
Crude Oil(NYM) |
Jun11 |
110426 |
112.15 |
112.64 |
111.12 |
112.21 |
-0.07 |
240,462 |
355,227 |
-5,858 |
Jul11 |
110426 |
112.57 |
113.12 |
111.60 |
112.71 |
-0.04 |
52,043 |
184,202 |
+1,698 |
Aug11 |
110426 |
112.75 |
113.37 |
111.96 |
112.98 |
-0.03 |
21,745 |
71,493 |
+861 |
Sep11 |
110426 |
112.42 |
113.49 |
111.99 |
113.10 |
+0.01 |
18,870 |
68,695 |
-602 |
Oct11 |
110426 |
112.08 |
113.43 |
111.99 |
113.13 |
+0.05 |
7,752 |
40,237 |
+64 |
Nov11 |
110426 |
112.98 |
113.27 |
112.75 |
113.12 |
+0.10 |
5,536 |
36,275 |
+7 |
Dec11 |
110426 |
112.35 |
113.46 |
111.88 |
113.08 |
+0.14 |
35,056 |
188,571 |
+2,419 |
Jan12 |
110426 |
111.82 |
113.19 |
111.82 |
112.93 |
+0.17 |
2,457 |
37,255 |
+141 |
Feb12 |
110426 |
112.49 |
112.76 |
112.39 |
112.73 |
+0.20 |
2,294 |
17,609 |
+273 |
Mar12 |
110426 |
111.52 |
112.69 |
111.52 |
112.51 |
+0.22 |
3,254 |
30,989 |
+518 |
Apr12 |
110426 |
111.00 |
112.33 |
111.00 |
112.28 |
+0.26 |
1,001 |
13,718 |
-156 |
May12 |
110426 |
112.12 |
112.12 |
111.47 |
112.01 |
+0.28 |
846 |
12,792 |
-60 |
Jun12 |
110426 |
110.79 |
111.72 |
110.79 |
111.72 |
+0.31 |
5,081 |
68,823 |
+879 |
Jul12 |
110426 |
111.36 |
111.36 |
111.36 |
111.36 |
+0.34 |
666 |
16,596 |
+117 |
Aug12 |
110426 |
111.01 |
111.01 |
111.01 |
111.01 |
+0.38 |
509 |
10,806 |
-14 |
Sep12 |
110426 |
110.70 |
110.70 |
110.70 |
110.70 |
+0.43 |
386 |
12,217 |
-50 |
Total Volume and Open Interest |
420,991 |
1,547,658 |
+352 |
e-miNY Crude Oil(NYM) |
Apr11 |
110321 |
102.050 |
103.350 |
101.650 |
102.325 |
+1.250 |
11,151 |
2,230 |
-312 |
May11 |
110418 |
109.350 |
109.350 |
106.525 |
107.125 |
-2.525 |
9,006 |
2,887 |
-244 |
Jun11 |
110426 |
112.125 |
112.625 |
111.150 |
112.200 |
-0.075 |
8,000 |
2,896 |
+106 |
Jul11 |
110426 |
111.900 |
113.050 |
111.675 |
112.700 |
-0.050 |
269 |
531 |
+34 |
Aug11 |
110426 |
112.400 |
113.200 |
111.950 |
112.975 |
-0.025 |
81 |
81 |
+11 |
Sep11 |
110426 |
112.000 |
113.275 |
112.000 |
113.100 |
unch |
5 |
55 |
-1 |
Oct11 |
110426 |
113.125 |
113.125 |
113.125 |
113.125 |
+0.050 |
7 |
44 |
+2 |
Nov11 |
110426 |
113.125 |
113.125 |
113.125 |
113.125 |
+0.100 |
1 |
15 |
+0 |
Dec11 |
110426 |
113.075 |
113.075 |
113.075 |
113.075 |
+0.125 |
12 |
318 |
+3 |
Jan12 |
110426 |
112.925 |
112.925 |
112.925 |
112.925 |
+0.175 |
1 |
5 |
+0 |
Total Volume and Open Interest |
8,376 |
4,119 |
+155 |
Heating Oil(NYM) |
May11 |
110426 |
318.25 |
321.66 |
317.00 |
321.11 |
+2.91 |
25,366 |
38,903 |
-6,050 |
Jun11 |
110426 |
319.55 |
323.25 |
318.50 |
322.73 |
+2.84 |
41,446 |
101,470 |
+3,439 |
Jul11 |
110426 |
321.20 |
324.95 |
320.40 |
324.43 |
+2.70 |
11,948 |
45,800 |
+89 |
Aug11 |
110426 |
322.38 |
326.65 |
322.38 |
326.18 |
+2.64 |
6,632 |
25,494 |
-465 |
Sep11 |
110426 |
327.72 |
328.15 |
325.69 |
327.94 |
+2.63 |
4,882 |
20,522 |
+689 |
Oct11 |
110426 |
325.53 |
329.61 |
325.53 |
329.61 |
+2.63 |
1,520 |
9,939 |
+169 |
Nov11 |
110426 |
330.25 |
331.16 |
329.75 |
331.16 |
+2.60 |
1,351 |
7,834 |
-205 |
Dec11 |
110426 |
329.17 |
332.91 |
328.90 |
332.61 |
+2.58 |
9,316 |
29,818 |
-613 |
Jan12 |
110426 |
330.07 |
334.05 |
330.07 |
334.05 |
+2.55 |
1,017 |
10,759 |
+173 |
Feb12 |
110426 |
333.57 |
334.20 |
333.38 |
334.20 |
+2.55 |
205 |
4,449 |
+41 |
Mar12 |
110426 |
332.78 |
332.78 |
332.78 |
332.78 |
+2.53 |
225 |
2,649 |
+44 |
Apr12 |
110426 |
330.16 |
330.16 |
330.16 |
330.16 |
+2.51 |
165 |
939 |
-62 |
Total Volume and Open Interest |
106,090 |
315,375 |
-2,015 |
Gasoline(NYMEX) |
May11 |
110426 |
332.00 |
337.39 |
330.00 |
335.72 |
+3.43 |
38,105 |
42,309 |
-3,691 |
Jun11 |
110426 |
327.50 |
332.25 |
325.33 |
330.72 |
+2.87 |
52,230 |
89,822 |
+1,115 |
Jul11 |
110426 |
322.90 |
328.22 |
321.83 |
326.84 |
+2.40 |
22,575 |
45,706 |
+1,491 |
Aug11 |
110426 |
319.50 |
324.43 |
319.50 |
323.33 |
+2.06 |
11,919 |
23,266 |
+543 |
Sep11 |
110426 |
316.50 |
320.97 |
316.50 |
319.98 |
+1.81 |
5,028 |
22,042 |
-220 |
Oct11 |
110426 |
304.11 |
304.80 |
303.11 |
304.52 |
+1.59 |
2,566 |
18,532 |
+163 |
Nov11 |
110426 |
298.02 |
301.18 |
298.02 |
300.87 |
+1.44 |
1,050 |
7,430 |
-157 |
Dec11 |
110426 |
294.90 |
299.12 |
294.64 |
299.04 |
+1.31 |
3,112 |
25,208 |
+158 |
Jan12 |
110426 |
298.50 |
299.01 |
298.50 |
299.01 |
+1.25 |
634 |
6,528 |
-157 |
Feb12 |
110426 |
300.26 |
300.26 |
300.26 |
300.26 |
+1.25 |
486 |
2,656 |
+117 |
Total Volume and Open Interest |
138,636 |
302,492 |
+103 |
e-miNY RBOB Gasoline(NYM) |
May11 |
110426 |
335.70 |
335.72 |
335.70 |
335.70 |
+3.40 |
0 |
3 |
+0 |
Jun11 |
110426 |
330.70 |
330.72 |
330.70 |
330.70 |
+2.80 |
0 |
1 |
+0 |
Jul11 |
110426 |
326.80 |
326.84 |
326.80 |
326.80 |
+2.40 |
0 |
1 |
+0 |
Aug11 |
110426 |
323.30 |
323.33 |
323.30 |
323.30 |
+2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
9 |
+0 |
Natural Gas(NYM) |
May11 |
110426 |
4.377 |
4.409 |
4.333 |
4.387 |
-0.002 |
138,980 |
34,547 |
-16,073 |
Jun11 |
110426 |
4.441 |
4.477 |
4.392 |
4.444 |
-0.008 |
88,470 |
149,700 |
+396 |
Jul11 |
110426 |
4.522 |
4.550 |
4.464 |
4.512 |
-0.010 |
34,049 |
206,973 |
+844 |
Aug11 |
110426 |
4.554 |
4.597 |
4.513 |
4.558 |
-0.008 |
16,554 |
67,510 |
+1,908 |
Sep11 |
110426 |
4.541 |
4.609 |
4.525 |
4.572 |
-0.006 |
12,082 |
73,576 |
+1,400 |
Oct11 |
110426 |
4.583 |
4.653 |
4.571 |
4.616 |
-0.004 |
24,247 |
86,002 |
+1,111 |
Nov11 |
110426 |
4.762 |
4.799 |
4.724 |
4.767 |
-0.006 |
10,758 |
36,993 |
+1,508 |
Dec11 |
110426 |
5.000 |
5.022 |
4.955 |
4.993 |
-0.007 |
5,025 |
29,223 |
+222 |
Jan12 |
110426 |
5.093 |
5.136 |
5.069 |
5.110 |
-0.005 |
10,900 |
85,697 |
+203 |
Feb12 |
110426 |
5.101 |
5.118 |
5.053 |
5.092 |
-0.007 |
1,451 |
17,153 |
+140 |
Mar12 |
110426 |
4.990 |
5.030 |
4.990 |
5.024 |
-0.005 |
3,531 |
31,853 |
+812 |
Apr12 |
110426 |
4.905 |
4.905 |
4.845 |
4.882 |
-0.007 |
2,461 |
31,892 |
-22 |
May12 |
110426 |
4.892 |
4.902 |
4.868 |
4.902 |
-0.005 |
433 |
9,411 |
-70 |
Jun12 |
110426 |
4.940 |
4.940 |
4.910 |
4.935 |
-0.005 |
285 |
5,529 |
-14 |
Jul12 |
110426 |
4.964 |
4.978 |
4.945 |
4.978 |
-0.005 |
304 |
5,118 |
-73 |
Aug12 |
110426 |
4.971 |
5.003 |
4.970 |
5.003 |
-0.005 |
263 |
5,634 |
-39 |
Total Volume and Open Interest |
351,234 |
954,385 |
-7,465 |
Brent Crude Oil(ICE) |
Jun11 |
110426 |
123.45 |
124.40 |
122.78 |
124.14 |
+0.48 |
133,916 |
232,382 |
-4,020 |
Jul11 |
110426 |
122.75 |
124.00 |
122.45 |
123.78 |
+0.49 |
38,280 |
135,103 |
+2,064 |
Aug11 |
110426 |
122.32 |
123.60 |
122.12 |
123.45 |
+0.48 |
17,471 |
48,818 |
+547 |
Sep11 |
110426 |
121.93 |
123.20 |
121.87 |
123.05 |
+0.48 |
11,289 |
46,032 |
+1,215 |
Oct11 |
110426 |
121.48 |
122.79 |
121.46 |
122.65 |
+0.47 |
6,663 |
29,474 |
+1,056 |
Nov11 |
110426 |
121.09 |
122.41 |
120.97 |
122.25 |
+0.45 |
3,802 |
20,625 |
-320 |
Dec11 |
110426 |
120.57 |
122.02 |
120.55 |
121.83 |
+0.42 |
19,284 |
99,902 |
-501 |
Jan12 |
110426 |
121.46 |
121.47 |
120.81 |
121.45 |
+0.42 |
1,684 |
18,431 |
-420 |
Feb12 |
110426 |
121.08 |
121.08 |
120.99 |
121.07 |
+0.43 |
441 |
14,582 |
-105 |
Mar12 |
110426 |
120.60 |
120.69 |
120.60 |
120.69 |
+0.45 |
416 |
29,427 |
+32 |
Apr12 |
110426 |
120.26 |
120.26 |
120.26 |
120.26 |
+0.47 |
697 |
5,753 |
+166 |
May12 |
110426 |
119.83 |
119.83 |
119.83 |
119.83 |
+0.50 |
702 |
5,709 |
+136 |
Jun12 |
110426 |
118.79 |
119.40 |
118.74 |
119.40 |
+0.54 |
2,338 |
35,400 |
-276 |
Jul12 |
110426 |
118.94 |
118.94 |
118.94 |
118.94 |
+0.53 |
237 |
2,247 |
-23 |
Total Volume and Open Interest |
244,414 |
847,968 |
-363 |
Gas Oil(ICE) |
May11 |
110426 |
1009.50 |
1021.00 |
1008.25 |
1017.75 |
+8.50 |
43,215 |
112,341 |
-3,467 |
Jun11 |
110426 |
1013.25 |
1025.00 |
1012.00 |
1021.50 |
+8.50 |
51,378 |
127,604 |
+3,704 |
Jul11 |
110426 |
1016.75 |
1028.50 |
1016.25 |
1025.00 |
+8.25 |
15,957 |
62,106 |
+2,063 |
Aug11 |
110426 |
1022.00 |
1032.00 |
1020.00 |
1028.25 |
+8.25 |
4,983 |
29,997 |
-499 |
Sep11 |
110426 |
1028.75 |
1033.75 |
1028.75 |
1031.25 |
+8.50 |
7,083 |
46,877 |
-628 |
Oct11 |
110426 |
1030.75 |
1034.25 |
1030.25 |
1033.25 |
+8.75 |
5,465 |
33,174 |
+1,229 |
Nov11 |
110426 |
1031.00 |
1034.50 |
1031.00 |
1033.75 |
+8.75 |
3,154 |
21,257 |
-18 |
Dec11 |
110426 |
1026.25 |
1037.50 |
1025.25 |
1034.50 |
+8.75 |
14,774 |
64,910 |
-2,275 |
Jan12 |
110426 |
1035.00 |
1036.50 |
1035.00 |
1036.50 |
+8.50 |
1,160 |
25,778 |
+437 |
Feb12 |
110426 |
1034.50 |
1035.75 |
1034.50 |
1035.75 |
+8.25 |
853 |
6,658 |
-222 |
Total Volume and Open Interest |
151,464 |
616,663 |
+475 |
Ethanol(CBOT) |
Apr11 |
110405 |
2.695 |
2.710 |
2.695 |
2.706 |
-0.009 |
94 |
259 |
-79 |
May11 |
110426 |
2.610 |
2.655 |
2.610 |
2.645 |
+0.014 |
89 |
785 |
-40 |
Jun11 |
110426 |
2.630 |
2.667 |
2.630 |
2.660 |
+0.019 |
199 |
971 |
+42 |
Jul11 |
110426 |
2.652 |
2.676 |
2.652 |
2.673 |
+0.020 |
58 |
1,156 |
+18 |
Aug11 |
110426 |
2.665 |
2.685 |
2.665 |
2.677 |
+0.008 |
63 |
737 |
+36 |
Sep11 |
110426 |
2.638 |
2.650 |
2.638 |
2.644 |
+0.005 |
67 |
1,000 |
+29 |
Oct11 |
110426 |
2.560 |
2.569 |
2.530 |
2.538 |
-0.004 |
128 |
839 |
+32 |
Nov11 |
110426 |
2.484 |
2.504 |
2.473 |
2.475 |
-0.009 |
13 |
570 |
+1 |
Total Volume and Open Interest |
667 |
7,517 |
+128 |
WTI Crude Oil(ICE |
Jun11 |
110426 |
111.76 |
112.63 |
111.15 |
112.21 |
-0.07 |
58,566 |
103,578 |
+2,366 |
Jul11 |
110426 |
112.08 |
113.11 |
111.64 |
112.71 |
-0.04 |
15,262 |
72,281 |
+877 |
Aug11 |
110426 |
112.14 |
113.34 |
111.91 |
112.98 |
-0.03 |
10,672 |
28,932 |
+769 |
Sep11 |
110426 |
112.66 |
113.34 |
112.50 |
113.10 |
+0.01 |
8,219 |
29,327 |
-124 |
Oct11 |
110426 |
112.90 |
113.34 |
112.52 |
113.13 |
+0.05 |
3,348 |
18,881 |
+276 |
Nov11 |
110426 |
112.84 |
113.28 |
112.56 |
113.12 |
+0.10 |
2,543 |
15,120 |
+128 |
Dec11 |
110426 |
112.16 |
113.46 |
112.16 |
113.08 |
+0.14 |
14,289 |
89,727 |
+1,473 |
Jan12 |
110426 |
112.83 |
112.94 |
112.66 |
112.93 |
+0.17 |
807 |
12,132 |
+23 |
Feb12 |
110426 |
112.49 |
112.73 |
112.44 |
112.73 |
+0.20 |
623 |
3,121 |
+117 |
Mar12 |
110426 |
112.51 |
112.51 |
112.51 |
112.51 |
+0.22 |
386 |
10,706 |
-53 |
Apr12 |
110426 |
112.28 |
112.28 |
112.28 |
112.28 |
+0.26 |
160 |
3,334 |
+0 |
May12 |
110426 |
112.01 |
112.01 |
112.01 |
112.01 |
+0.28 |
136 |
2,007 |
+0 |
Jun12 |
110426 |
111.74 |
111.76 |
111.17 |
111.72 |
+0.31 |
1,042 |
26,300 |
+230 |
Jul12 |
110426 |
111.36 |
111.36 |
111.36 |
111.36 |
+0.34 |
266 |
1,361 |
+231 |
Aug12 |
110426 |
111.01 |
111.01 |
111.01 |
111.01 |
+0.38 |
95 |
825 |
+17 |
Sep12 |
110426 |
110.70 |
110.70 |
110.70 |
110.70 |
+0.43 |
72 |
4,118 |
+0 |
Total Volume and Open Interest |
121,235 |
526,138 |
+6,057 |
US Dollar Index(ICE) |
Jun11 |
110426 |
74.280 |
74.520 |
73.935 |
74.025 |
-0.155 |
23,833 |
49,950 |
+1,453 |
Sep11 |
110426 |
74.910 |
74.950 |
74.375 |
74.450 |
-0.145 |
92 |
693 |
+26 |
Dec11 |
110426 |
74.915 |
74.915 |
74.915 |
74.915 |
-0.110 |
0 |
1 |
+0 |
Total Volume and Open Interest |
23,925 |
50,645 |
+1,479 |
Australian Dollar(CME) |
Jun11 |
110426 |
106.60 |
107.28 |
106.13 |
107.12 |
+0.55 |
73,781 |
144,355 |
-2,224 |
Sep11 |
110426 |
105.17 |
105.96 |
104.84 |
105.81 |
+0.54 |
95 |
736 |
+27 |
Dec11 |
110426 |
104.59 |
104.59 |
104.07 |
104.59 |
+0.52 |
0 |
59 |
+0 |
Total Volume and Open Interest |
73,876 |
145,150 |
-2,197 |
British Pound(CME) |
Jun11 |
110426 |
164.81 |
165.23 |
164.21 |
164.66 |
-0.30 |
138,520 |
118,162 |
+6,047 |
Sep11 |
110426 |
164.60 |
164.97 |
164.39 |
164.42 |
-0.31 |
65 |
452 |
+22 |
Dec11 |
110426 |
164.37 |
164.48 |
163.77 |
164.16 |
-0.32 |
0 |
36 |
+0 |
Total Volume and Open Interest |
138,585 |
118,655 |
+6,069 |
Canadian Dollar(CME) |
Jun11 |
110426 |
104.62 |
105.18 |
104.43 |
104.80 |
+0.13 |
61,958 |
141,219 |
+1,674 |
Sep11 |
110426 |
104.45 |
104.88 |
104.25 |
104.54 |
+0.14 |
162 |
2,805 |
+24 |
Dec11 |
110426 |
104.15 |
104.54 |
104.10 |
104.23 |
+0.13 |
73 |
2,482 |
+1 |
Mar12 |
110426 |
104.13 |
104.13 |
103.76 |
103.88 |
+0.12 |
8 |
247 |
-1 |
Total Volume and Open Interest |
62,201 |
146,785 |
+1,698 |
Japanese Yen(CME) |
Jun11 |
110426 |
122.24 |
122.75 |
122.02 |
122.56 |
+0.25 |
114,869 |
121,863 |
-3,772 |
Sep11 |
110426 |
122.51 |
122.79 |
122.12 |
122.65 |
+0.26 |
177 |
1,364 |
+52 |
Dec11 |
110426 |
122.66 |
122.78 |
122.52 |
122.78 |
+0.26 |
9 |
123 |
+4 |
Total Volume and Open Interest |
115,055 |
123,357 |
-3,716 |
Swiss Franc(CME) |
Jun11 |
110426 |
113.50 |
114.38 |
112.93 |
113.96 |
+0.39 |
48,388 |
70,614 |
-1,281 |
Sep11 |
110426 |
113.38 |
114.40 |
113.38 |
114.01 |
+0.39 |
58 |
148 |
+25 |
Dec11 |
110426 |
114.04 |
114.04 |
113.65 |
114.04 |
+0.39 |
0 |
11 |
+0 |
Total Volume and Open Interest |
48,446 |
70,774 |
-1,256 |
EuroFX(CME) |
Jun11 |
110426 |
145.62 |
146.40 |
144.76 |
146.14 |
+0.47 |
276,678 |
243,366 |
-2,992 |
Sep11 |
110426 |
144.96 |
145.93 |
144.37 |
145.72 |
+0.47 |
488 |
3,213 |
+76 |
Dec11 |
110426 |
145.27 |
145.27 |
144.80 |
145.27 |
+0.47 |
1 |
86 |
+0 |
Total Volume and Open Interest |
277,167 |
246,991 |
-2,916 |
Mexican Peso(CME) |
May11 |
110426 |
862.2 |
862.2 |
859.8 |
862.2 |
+2.5 |
|
|
|
Jun11 |
110426 |
857.2 |
861.0 |
856.2 |
860.2 |
+2.5 |
17,309 |
171,773 |
-815 |
Total Volume and Open Interest |
17,309 |
171,909 |
-815 |
30-Year T-Bonds(CBOT) |
Jun11 |
110426 |
121~190 |
122~050 |
121~190 |
122~050 |
+0~210 |
|
|
|
Sep11 |
110426 |
120~020 |
120~220 |
120~000 |
120~210 |
+0~210 |
238 |
2,083 |
+87 |
Dec11 |
110426 |
119~060 |
119~060 |
118~170 |
119~060 |
+0~210 |
0 |
31 |
+0 |
Total Volume and Open Interest |
176,730 |
568,389 |
+2,276 |
10-Year T-Notes(CBOT) |
Jun11 |
110426 |
120~090 |
120~250 |
120~070 |
120~215 |
+0~110 |
680,740 |
1,638,827 |
+4,381 |
Sep11 |
110426 |
118~240 |
119~085 |
118~240 |
119~060 |
+0~115 |
2,497 |
6,926 |
+1,670 |
Dec11 |
110426 |
118~060 |
118~060 |
117~265 |
118~060 |
+0~115 |
0 |
4 |
+0 |
Total Volume and Open Interest |
683,237 |
1,645,757 |
+6,051 |
5-Year T-Notes(CBOT) |
Jun11 |
110426 |
117~096 |
118~007 |
117~088 |
117~127 |
+0~029 |
437,174 |
1,406,920 |
+21,239 |
Sep11 |
110426 |
116~064 |
116~094 |
116~063 |
116~094 |
+0~031 |
1,003 |
3,729 |
+1,000 |
Dec11 |
110426 |
115~118 |
115~118 |
115~087 |
115~118 |
+0~031 |
|
|
|
Total Volume and Open Interest |
438,177 |
1,410,649 |
+22,239 |
2 Year T-Notes(CBOT) |
Jun11 |
110426 |
109~055 |
109~064 |
109~051 |
109~062 |
+0~007 |
176,151 |
1,052,919 |
+10,514 |
Sep11 |
110426 |
108~122 |
109~000 |
108~118 |
108~127 |
+0~007 |
455 |
4,671 |
+363 |
Dec11 |
110426 |
108~065 |
108~065 |
108~058 |
108~065 |
+0~007 |
|
|
|
Total Volume and Open Interest |
176,606 |
1,057,590 |
+10,877 |
Eurodollars(CME) |
Jun11 |
110426 |
99.695 |
99.700 |
99.690 |
99.695 |
unch |
58,633 |
1,024,798 |
-3,626 |
Sep11 |
110426 |
99.630 |
99.645 |
99.625 |
99.635 |
+0.005 |
117,894 |
1,423,650 |
-10,623 |
Dec11 |
110426 |
99.525 |
99.540 |
99.520 |
99.535 |
+0.010 |
182,063 |
1,572,338 |
+8,959 |
Mar12 |
110426 |
99.355 |
99.380 |
99.345 |
99.375 |
+0.020 |
192,185 |
1,477,329 |
+8,224 |
Jun12 |
110426 |
99.090 |
99.125 |
99.065 |
99.115 |
+0.025 |
262,801 |
1,165,025 |
+14,846 |
Sep12 |
110426 |
98.745 |
98.805 |
98.720 |
98.790 |
+0.040 |
211,297 |
683,529 |
-3,321 |
Dec12 |
110426 |
98.390 |
98.465 |
98.365 |
98.445 |
+0.055 |
176,243 |
504,264 |
-2,634 |
Mar13 |
110426 |
98.075 |
98.165 |
98.055 |
98.145 |
+0.065 |
153,614 |
330,674 |
-2,148 |
Jun13 |
110426 |
97.790 |
97.885 |
97.770 |
97.860 |
+0.070 |
93,332 |
258,273 |
-552 |
Sep13 |
110426 |
97.510 |
97.610 |
97.495 |
97.585 |
+0.075 |
76,810 |
249,803 |
+2,768 |
Dec13 |
110426 |
97.235 |
97.340 |
97.220 |
97.320 |
+0.080 |
55,905 |
182,542 |
+927 |
Mar14 |
110426 |
97.005 |
97.105 |
96.990 |
97.085 |
+0.080 |
54,349 |
168,650 |
-272 |
Jun14 |
110426 |
96.780 |
96.875 |
96.765 |
96.855 |
+0.075 |
20,429 |
108,223 |
+257 |
Sep14 |
110426 |
96.565 |
96.660 |
96.555 |
96.640 |
+0.075 |
11,092 |
61,398 |
-261 |
Dec14 |
110426 |
96.350 |
96.445 |
96.335 |
96.425 |
+0.075 |
10,292 |
74,912 |
-639 |
Mar15 |
110426 |
96.175 |
96.265 |
96.160 |
96.245 |
+0.070 |
13,437 |
55,580 |
-165 |
Jun15 |
110426 |
4.255 |
4.340 |
4.240 |
4.315 |
+0.060 |
4,434 |
40,569 |
+632 |
Sep15 |
110426 |
4.100 |
4.180 |
4.095 |
4.155 |
+0.055 |
4,478 |
38,385 |
+522 |
Total Volume and Open Interest |
1,714,086 |
9,614,987 |
+12,651 |
30 Day Federal Funds(CBOT) |
Apr11 |
110426 |
99.900 |
99.900 |
99.897 |
99.900 |
unch |
3,230 |
80,944 |
+1,386 |
May11 |
110426 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
4,473 |
80,117 |
-415 |
Jun11 |
110426 |
99.880 |
99.885 |
99.875 |
99.880 |
+0.005 |
2,451 |
55,328 |
-847 |
Jul11 |
110426 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
878 |
47,673 |
+123 |
Aug11 |
110426 |
99.845 |
99.850 |
99.840 |
99.845 |
+0.005 |
1,532 |
45,167 |
+492 |
Sep11 |
110426 |
99.830 |
99.840 |
99.830 |
99.835 |
+0.005 |
1,010 |
34,515 |
-93 |
Total Volume and Open Interest |
32,122 |
686,325 |
+1,358 |
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 |
110426 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
0 |
750 |
+0 |
Sep11 |
110426 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Dec11 |
110426 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
0 |
75 |
+0 |
Mar12 |
110426 |
99.652 |
99.652 |
99.652 |
99.652 |
unch |
|
|
|
Jun12 |
110426 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Sep12 |
110426 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Dec12 |
110426 |
99.570 |
99.570 |
99.570 |
99.570 |
unch |
|
|
|
Mar13 |
110426 |
99.570 |
99.570 |
99.570 |
99.570 |
unch |
|
|
|
Jun13 |
110426 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Sep13 |
110426 |
99.385 |
99.385 |
99.385 |
99.385 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
825 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun11 |
110426 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
1 |
5,402 |
-1 |
Sep11 |
110426 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
1,533 |
+0 |
Dec11 |
110426 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
49 |
1,953 |
-38 |
Mar12 |
110426 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
100 |
3,672 |
+100 |
Jun12 |
110426 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,254 |
+0 |
Sep12 |
110426 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
411 |
+0 |
Dec12 |
110426 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
0 |
24 |
+0 |
Mar13 |
110426 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
150 |
14,250 |
+61 |
Japanese Gov't Bonds(SGX) |
Jun11 |
110426 |
139.75 |
139.86 |
139.74 |
139.82 |
+0.17 |
1,093 |
12,234 |
+579 |
Sep11 |
110426 |
138.92 |
138.92 |
138.92 |
138.92 |
+0.17 |
0 |
1 |
+0 |
Dec11 |
110426 |
136.83 |
136.83 |
136.83 |
136.83 |
+0.17 |
|
|
|
Total Volume and Open Interest |
1,093 |
12,235 |
+579 |
Euro-Bund(EUREX) |
Jun11 |
110426 |
122.43 |
122.58 |
122.24 |
122.51 |
+0.20 |
867,764 |
889,588 |
-5,428 |
Sep11 |
110426 |
122.08 |
122.14 |
121.95 |
122.14 |
+0.22 |
351 |
6,363 |
+33 |
Dec11 |
110426 |
121.41 |
121.41 |
121.41 |
121.41 |
+0.20 |
|
|
|
Total Volume and Open Interest |
868,115 |
895,951 |
-5,395 |
Euro-Bobl(EUREX) |
Jun11 |
110426 |
115.12 |
115.24 |
115.00 |
115.18 |
+0.43 |
574,118 |
781,605 |
-8,826 |
Sep11 |
110426 |
114.49 |
114.49 |
114.49 |
114.49 |
+0.14 |
3,403 |
18,742 |
+800 |
Dec11 |
110426 |
114.73 |
114.73 |
114.73 |
114.73 |
+0.15 |
|
|
|
Total Volume and Open Interest |
581,398 |
794,742 |
-4,805 |
3-Mth Euribor(EUREX) |
Jun11 |
110426 |
98.475 |
98.485 |
98.475 |
98.475 |
+0.010 |
334 |
7,135 |
-70 |
Sep11 |
110426 |
98.210 |
98.210 |
98.210 |
98.210 |
+0.020 |
570 |
2,690 |
-434 |
Dec11 |
110426 |
97.980 |
97.995 |
97.980 |
97.995 |
+0.025 |
5 |
1,096 |
+0 |
Total Volume and Open Interest |
909 |
13,238 |
-504 |
Long Gilt(LIFFE) |
Jun11 |
110426 |
118~25 |
119~06 |
118~24 |
119~02 |
+0~13 |
96,847 |
367,794 |
+1,668 |
Sep11 |
110426 |
117~26 |
117~26 |
117~26 |
117~26 |
+0~13 |
0 |
10 |
+0 |
Total Volume and Open Interest |
96,847 |
367,804 |
+1,668 |
3-Mth Short Sterling(LIFFE) |
Jun11 |
110426 |
99.16 |
99.17 |
99.14 |
99.14 |
-0.02 |
107,977 |
534,779 |
+49,777 |
Sep11 |
110426 |
99.04 |
99.06 |
99.01 |
99.02 |
-0.01 |
126,762 |
481,125 |
+39,060 |
Dec11 |
110426 |
98.85 |
98.87 |
98.82 |
98.84 |
+0.01 |
111,958 |
492,497 |
+54,064 |
Mar12 |
110426 |
98.64 |
98.65 |
98.61 |
98.63 |
+0.02 |
101,842 |
428,825 |
+44,767 |
Jun12 |
110426 |
98.36 |
98.39 |
98.35 |
98.37 |
+0.03 |
100,163 |
329,710 |
+38,263 |
Sep12 |
110426 |
98.08 |
98.11 |
98.07 |
98.10 |
+0.05 |
68,176 |
211,792 |
+17,401 |
Total Volume and Open Interest |
730,155 |
2,914,068 |
+280,692 |
3-Mth Euribor(LIFFE) |
Jun11 |
110426 |
98.470 |
98.485 |
98.465 |
98.475 |
+0.010 |
177,644 |
991,573 |
+60,960 |
Sep11 |
110426 |
98.195 |
98.215 |
98.195 |
98.210 |
+0.020 |
128,637 |
762,427 |
+13,803 |
Dec11 |
110426 |
97.975 |
98.000 |
97.970 |
97.990 |
+0.020 |
92,103 |
690,348 |
-1,522 |
Total Volume and Open Interest |
725,065 |
4,292,749 |
+24,287 |
3-Mth Aus T-Bills(SFE) |
Jun11 |
110421 |
95.09 |
95.10 |
95.08 |
95.09 |
-0.01 |
9,044 |
160,403 |
-1,542 |
Sep11 |
110421 |
95.04 |
95.05 |
95.02 |
95.04 |
-0.01 |
12,282 |
220,191 |
-522 |
Dec11 |
110421 |
94.93 |
94.96 |
94.90 |
94.94 |
unch |
14,203 |
137,061 |
-3,116 |
Mar12 |
110421 |
94.81 |
94.83 |
94.77 |
94.82 |
unch |
5,038 |
70,146 |
+641 |
Jun12 |
110421 |
94.67 |
94.69 |
94.65 |
94.69 |
unch |
448 |
45,907 |
+71 |
Sep12 |
110421 |
94.56 |
94.59 |
94.54 |
94.58 |
-0.01 |
730 |
46,229 |
+328 |
Dec12 |
110421 |
94.47 |
94.48 |
94.44 |
94.47 |
-0.02 |
868 |
19,615 |
+429 |
Mar13 |
110421 |
94.38 |
94.41 |
94.37 |
94.39 |
-0.02 |
627 |
9,837 |
+288 |
Jun13 |
110421 |
94.32 |
94.32 |
94.32 |
94.32 |
-0.01 |
0 |
1,048 |
+0 |
Sep13 |
110421 |
94.24 |
94.24 |
94.24 |
94.24 |
-0.02 |
0 |
900 |
+0 |
Total Volume and Open Interest |
43,240 |
712,194 |
-3,423 |
10-Year Aus T-Bonds(SFE) |
Jun11 |
110421 |
94.47 |
94.48 |
94.43 |
94.48 |
+0.01 |
37,422 |
369,460 |
-5,807 |
Sep11 |
110421 |
94.48 |
94.48 |
94.48 |
94.48 |
+0.01 |
|
|
|
Total Volume and Open Interest |
37,422 |
369,460 |
-5,807 |
3-Year Aus T-Bonds(SFE) |
Jun11 |
110418 |
94.79 |
94.84 |
94.79 |
94.81 |
+0.02 |
81,891 |
532,872 |
-12,983 |
Sep11 |
110421 |
94.87 |
94.87 |
94.87 |
94.87 |
-0.01 |
|
|
|
Total Volume and Open Interest |
100,905 |
541,890 |
-7,641 |
Gold(CMX) |
Apr11 |
110426 |
1501.5 |
1506.3 |
1495.0 |
1503.0 |
-5.6 |
237 |
600 |
+0 |
Jun11 |
110426 |
1507.2 |
1508.5 |
1492.0 |
1503.5 |
-5.6 |
127,269 |
354,322 |
-8,656 |
Aug11 |
110426 |
1509.3 |
1509.3 |
1494.5 |
1504.7 |
-5.6 |
11,151 |
60,214 |
+2,148 |
Oct11 |
110426 |
1499.9 |
1508.5 |
1496.9 |
1505.8 |
-5.7 |
259 |
6,120 |
-65 |
Dec11 |
110426 |
1509.6 |
1511.9 |
1497.3 |
1506.9 |
-5.7 |
1,156 |
36,759 |
-165 |
Feb12 |
110426 |
1513.0 |
1513.0 |
1503.0 |
1508.4 |
-5.7 |
40 |
6,917 |
-5 |
Apr12 |
110426 |
1510.1 |
1510.4 |
1508.0 |
1510.1 |
-5.7 |
12 |
5,399 |
+8 |
Jun12 |
110426 |
1513.7 |
1517.0 |
1508.5 |
1512.1 |
-5.9 |
255 |
8,543 |
+226 |
Aug12 |
110426 |
1514.3 |
1514.3 |
1514.3 |
1514.3 |
-6.0 |
0 |
2,792 |
+0 |
Oct12 |
110426 |
1517.5 |
1517.5 |
1517.5 |
1517.5 |
-6.2 |
0 |
3,347 |
+0 |
Dec12 |
110426 |
1523.5 |
1525.4 |
1515.5 |
1521.5 |
-6.3 |
342 |
12,115 |
-166 |
Feb13 |
110426 |
1526.1 |
1526.1 |
1526.1 |
1526.1 |
-6.5 |
0 |
104 |
+0 |
Total Volume and Open Interest |
141,956 |
531,503 |
-6,264 |
Silver(CMX) |
May11 |
110426 |
4697.0 |
4715.5 |
4461.0 |
4505.0 |
-209.9 |
141,213 |
43,170 |
-3,669 |
Jul11 |
110426 |
4698.5 |
4717.0 |
4464.0 |
4507.9 |
-209.4 |
41,626 |
59,275 |
+9,412 |
Sep11 |
110426 |
4710.0 |
4710.0 |
4467.0 |
4508.9 |
-208.9 |
2,750 |
9,532 |
+261 |
Dec11 |
110426 |
4711.5 |
4712.0 |
4468.5 |
4509.4 |
-209.0 |
2,472 |
17,508 |
-493 |
Mar12 |
110426 |
4639.0 |
4639.0 |
4498.5 |
4505.8 |
-209.3 |
104 |
1,732 |
+55 |
May12 |
110426 |
4664.0 |
4665.5 |
4500.0 |
4503.6 |
-209.5 |
47 |
480 |
+5 |
Jul12 |
110426 |
4626.0 |
4636.0 |
4500.9 |
4500.9 |
-210.0 |
24 |
1,493 |
+1 |
Total Volume and Open Interest |
189,781 |
149,899 |
+5,598 |
Platinum(NYMEX) |
Apr11 |
110426 |
1831.5 |
1831.5 |
1812.4 |
1812.4 |
-22.7 |
6 |
102 |
+30 |
Jul11 |
110426 |
1832.5 |
1832.5 |
1796.1 |
1805.4 |
-22.7 |
4,385 |
35,147 |
+346 |
Oct11 |
110426 |
1815.7 |
1820.0 |
1809.0 |
1809.1 |
-22.7 |
41 |
1,289 |
+13 |
Jan12 |
110426 |
1808.8 |
1811.9 |
1808.8 |
1811.1 |
-22.7 |
0 |
21 |
+0 |
Total Volume and Open Interest |
4,454 |
36,605 |
+359 |
Palladium(NYMEX) |
Jun11 |
110426 |
758.00 |
761.35 |
745.50 |
755.70 |
-5.10 |
2,768 |
19,656 |
-298 |
Sep11 |
110426 |
748.55 |
757.30 |
748.55 |
757.30 |
-5.00 |
324 |
1,170 |
+273 |
Dec11 |
110426 |
758.70 |
758.70 |
758.70 |
758.70 |
-4.70 |
1 |
337 |
+0 |
Total Volume and Open Interest |
3,095 |
21,168 |
-24 |
Copper(CMX) |
May11 |
110426 |
430.15 |
434.15 |
425.15 |
431.90 |
+1.60 |
40,048 |
25,555 |
-1,713 |
Jul11 |
110426 |
431.25 |
436.20 |
427.25 |
433.95 |
+1.60 |
16,209 |
68,384 |
+1,971 |
Sep11 |
110426 |
430.10 |
437.55 |
428.85 |
435.45 |
+1.60 |
1,607 |
21,953 |
+884 |
Dec11 |
110426 |
430.35 |
438.00 |
430.35 |
436.60 |
+1.70 |
484 |
8,365 |
-224 |
Mar12 |
110426 |
438.40 |
438.40 |
437.00 |
437.00 |
+1.65 |
108 |
2,555 |
-4 |
Total Volume and Open Interest |
59,321 |
132,063 |
+1,218 |
DJIA Index(CBOT) |
Jun11 |
110426 |
12430 |
12555 |
12398 |
12518 |
+91 |
455 |
14,955 |
+77 |
Sep11 |
110426 |
12449 |
12449 |
12358 |
12449 |
+91 |
0 |
11 |
+0 |
Dec11 |
110426 |
12382 |
12382 |
12291 |
12382 |
+91 |
0 |
1 |
+0 |
Mar12 |
110426 |
12324 |
12324 |
12233 |
12324 |
+91 |
|
|
|
Total Volume and Open Interest |
455 |
14,967 |
+77 |
S & P 500(CME) |
Jun11 |
110426 |
1330.70 |
1345.80 |
1328.30 |
1340.90 |
+10.10 |
16,201 |
308,875 |
+2,003 |
Sep11 |
110426 |
1330.30 |
1340.50 |
1330.30 |
1335.60 |
+10.10 |
2 |
6,170 |
-18 |
Dec11 |
110426 |
1330.10 |
1335.00 |
1330.10 |
1330.10 |
+10.10 |
0 |
2,694 |
-31 |
Mar12 |
110426 |
1325.50 |
1330.40 |
1325.50 |
1325.50 |
+10.10 |
|
|
|
Total Volume and Open Interest |
16,203 |
317,744 |
+1,954 |
S & P 500 E-Mini(Globex) |
Jun11 |
110426 |
1341.00 |
1341.50 |
1340.25 |
1341.00 |
+10.00 |
|
|
|
Sep11 |
110426 |
1325.50 |
1340.25 |
1323.50 |
1335.50 |
+10.00 |
3,839 |
15,381 |
+2,661 |
Total Volume and Open Interest |
1,280,291 |
2,699,643 |
-10,272 |
NASDAQ 100(CME) |
Jun11 |
110426 |
2377.50 |
2403.00 |
2373.30 |
2384.80 |
+7.30 |
1,345 |
16,681 |
+725 |
Sep11 |
110426 |
2380.80 |
2392.00 |
2380.80 |
2380.80 |
+7.30 |
0 |
3 |
+0 |
Dec11 |
110426 |
2377.30 |
2392.00 |
2377.30 |
2377.30 |
+7.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,345 |
16,686 |
+725 |
NASDAQ 100 E-Mini(Globex) |
Jun11 |
110426 |
2377.30 |
2402.00 |
2372.80 |
2384.80 |
+7.30 |
242,215 |
351,746 |
+8,080 |
Sep11 |
110426 |
2377.80 |
2395.80 |
2371.00 |
2380.80 |
+7.30 |
360 |
897 |
+246 |
Total Volume and Open Interest |
242,575 |
352,660 |
+8,326 |
S & P Midcap 400(CME) |
Jun11 |
110426 |
1002.00 |
1007.00 |
1000.10 |
1000.10 |
+8.40 |
2 |
1,808 |
-1 |
Sep11 |
110426 |
997.90 |
998.50 |
997.90 |
997.90 |
+8.40 |
|
|
|
Dec11 |
110426 |
996.30 |
996.90 |
996.30 |
996.30 |
+8.40 |
|
|
|
Total Volume and Open Interest |
2 |
1,808 |
-1 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun11 |
110426 |
9705 |
9705 |
9550 |
9635 |
-35 |
6,584 |
55,464 |
-165 |
Sep11 |
110426 |
9665 |
9700 |
9665 |
9665 |
-35 |
0 |
11 |
+0 |
Total Volume and Open Interest |
6,584 |
55,475 |
-165 |
Nikkei 225(SGX) |
Jun11 |
110426 |
9675 |
9685 |
9535 |
9570 |
-100 |
61,145 |
224,673 |
-8,155 |
Sep11 |
110426 |
9585 |
9585 |
9540 |
9570 |
-95 |
0 |
1,354 |
-2 |
Dec11 |
110426 |
9515 |
9515 |
9515 |
9515 |
-100 |
0 |
5,859 |
+0 |
Total Volume and Open Interest |
61,161 |
237,197 |
-8,157 |
CAC 40(EURONEXT) |
May11 |
110426 |
3939.0 |
3983.5 |
3939.0 |
3975.0 |
+21.0 |
127,292 |
305,564 |
+2,471 |
Jun11 |
110426 |
3900.0 |
3939.0 |
3895.5 |
3932.0 |
+21.0 |
1,093 |
26,618 |
+366 |
Jul11 |
110426 |
3929.5 |
3929.5 |
3929.5 |
3929.5 |
+20.5 |
|
|
|
Total Volume and Open Interest |
128,385 |
332,183 |
+2,837 |
Hang Seng Index(HKFE) |
Apr11 |
110426 |
23981 |
24091 |
23812 |
23956 |
-146 |
74,921 |
87,329 |
-5,017 |
May11 |
110426 |
23830 |
23921 |
23645 |
23780 |
-150 |
4,654 |
7,825 |
+1,095 |
Jun11 |
110426 |
23600 |
23760 |
23474 |
23644 |
-137 |
494 |
5,962 |
+68 |
Total Volume and Open Interest |
80,159 |
102,312 |
-3,877 |
DAX(EUREX) |
Jun11 |
110426 |
7306.5 |
7393.0 |
7291.5 |
7372.0 |
+59.0 |
150,414 |
179,555 |
+6,382 |
Sep11 |
110426 |
7329.0 |
7417.5 |
7320.0 |
7398.5 |
+59.0 |
568 |
5,491 |
+131 |
Dec11 |
110426 |
7361.0 |
7447.0 |
7356.0 |
7429.0 |
+58.5 |
112 |
650 |
+67 |
Total Volume and Open Interest |
151,094 |
185,696 |
+6,580 |
FT-SE 100(EURONEXT) |
Jun11 |
110426 |
5970.00 |
6038.50 |
5970.00 |
6031.50 |
+51.00 |
118,619 |
684,395 |
+16,852 |
Sep11 |
110426 |
5950.50 |
6002.00 |
5950.50 |
5995.50 |
+50.50 |
41 |
564 |
+31 |
Dec11 |
110426 |
5974.50 |
5974.50 |
5974.50 |
5974.50 |
+51.00 |
11 |
166 |
+5 |
Total Volume and Open Interest |
118,671 |
685,125 |
+16,888 |
SPI 200(SFE) |
Jun11 |
110421 |
4868.0 |
4930.0 |
4868.0 |
4921.0 |
+56.0 |
37,813 |
188,338 |
-249 |
Sep11 |
110421 |
4880.0 |
4916.0 |
4880.0 |
4910.0 |
+55.0 |
1 |
3,565 |
-57 |
Dec11 |
110421 |
4931.0 |
4931.0 |
4931.0 |
4931.0 |
+55.0 |
2 |
2,784 |
-2 |
Total Volume and Open Interest |
39,010 |
197,896 |
+153 |
GSCI(CME) |
May11 |
110426 |
96.64 |
97.44 |
93.64 |
96.14 |
+0.50 |
39 |
12,014 |
+11 |
Jun11 |
110426 |
98.24 |
99.04 |
95.24 |
97.74 |
+0.50 |
2 |
0 |
+0 |
Jul11 |
110426 |
94.64 |
95.14 |
92.64 |
94.64 |
+0.40 |
|
|
|
Total Volume and Open Interest |
41 |
12,014 |
+11 |
Reuters CCI(ICE) |
Jun11 |
110426 |
366.80 |
366.80 |
366.80 |
366.80 |
-0.50 |
|
|
|
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. |
|
|