|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 09, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May12 |
120509 |
1435.00 |
1437.75 |
1411.00 |
1427.75 |
-10.00 |
1,258 |
2,895 |
-402 |
Jul12 |
120509 |
1438.25 |
1441.75 |
1413.25 |
1430.25 |
-8.00 |
89,723 |
318,570 |
+1,600 |
Aug12 |
120509 |
1425.50 |
1428.75 |
1402.50 |
1416.25 |
-9.00 |
8,324 |
40,129 |
+953 |
Sep12 |
120509 |
1374.25 |
1374.25 |
1350.75 |
1363.00 |
-8.25 |
3,023 |
16,592 |
+162 |
Nov12 |
120509 |
1340.75 |
1346.25 |
1318.50 |
1333.50 |
-7.00 |
38,523 |
242,241 |
-1,001 |
Jan13 |
120509 |
1340.75 |
1343.50 |
1319.50 |
1331.25 |
-8.25 |
3,410 |
49,424 |
-7 |
Mar13 |
120509 |
1319.50 |
1319.50 |
1293.25 |
1304.50 |
-10.00 |
4,682 |
61,691 |
-493 |
May13 |
120509 |
1301.00 |
1303.75 |
1279.00 |
1289.25 |
-11.75 |
2,406 |
30,372 |
-91 |
Jul13 |
120509 |
1304.75 |
1306.50 |
1279.25 |
1290.00 |
-11.50 |
2,256 |
32,216 |
+16 |
Aug13 |
120509 |
1269.25 |
1278.25 |
1269.25 |
1269.25 |
-9.00 |
0 |
151 |
+0 |
Sep13 |
120509 |
1235.00 |
1241.00 |
1232.50 |
1232.50 |
-8.50 |
5 |
234 |
+2 |
Nov13 |
120509 |
1205.00 |
1210.00 |
1190.50 |
1197.00 |
-10.00 |
714 |
13,126 |
+284 |
Jan14 |
120509 |
1200.00 |
1211.50 |
1200.00 |
1202.50 |
-9.00 |
0 |
158 |
+0 |
Mar14 |
120509 |
1200.50 |
1210.50 |
1200.50 |
1200.50 |
-10.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
154,325 |
808,338 |
+1,023 |
Soybean Meal(CBOT) |
May12 |
120509 |
417.00 |
417.00 |
407.60 |
414.90 |
-1.70 |
665 |
1,745 |
-474 |
Jul12 |
120509 |
417.30 |
419.10 |
408.40 |
416.00 |
-1.30 |
37,084 |
139,104 |
-3,543 |
Aug12 |
120509 |
409.10 |
410.80 |
400.50 |
406.50 |
-2.40 |
2,105 |
18,317 |
+41 |
Sep12 |
120509 |
389.80 |
389.80 |
381.50 |
387.50 |
-2.00 |
1,109 |
14,291 |
+134 |
Oct12 |
120509 |
375.50 |
376.10 |
366.80 |
375.60 |
+1.30 |
811 |
9,836 |
+158 |
Dec12 |
120509 |
371.90 |
379.30 |
364.40 |
372.90 |
+0.60 |
6,375 |
42,624 |
+90 |
Jan13 |
120509 |
370.60 |
370.80 |
360.60 |
367.60 |
-0.40 |
251 |
4,961 |
-131 |
Mar13 |
120509 |
356.90 |
356.90 |
348.20 |
354.10 |
-1.20 |
362 |
7,388 |
+13 |
May13 |
120509 |
349.90 |
351.20 |
342.50 |
347.10 |
-2.80 |
351 |
5,445 |
+158 |
Jul13 |
120509 |
349.70 |
350.00 |
342.10 |
347.10 |
-2.70 |
70 |
5,302 |
-7 |
Total Volume and Open Interest |
49,803 |
254,073 |
-3,847 |
Soybean Oil(CBOT) |
May12 |
120509 |
52.98 |
53.00 |
52.45 |
52.46 |
-0.44 |
2,269 |
1,979 |
-89 |
Jul12 |
120509 |
53.28 |
53.55 |
52.80 |
52.82 |
-0.45 |
52,521 |
196,060 |
-3,014 |
Aug12 |
120509 |
53.48 |
53.74 |
53.01 |
53.01 |
-0.46 |
5,785 |
29,096 |
+636 |
Sep12 |
120509 |
53.74 |
53.94 |
53.21 |
53.21 |
-0.46 |
3,121 |
19,170 |
-418 |
Oct12 |
120509 |
53.86 |
53.97 |
53.39 |
53.39 |
-0.47 |
928 |
10,191 |
-57 |
Dec12 |
120509 |
54.25 |
54.50 |
53.76 |
53.77 |
-0.48 |
9,050 |
83,791 |
-161 |
Jan13 |
120509 |
54.60 |
54.60 |
53.99 |
53.99 |
-0.48 |
687 |
5,454 |
+29 |
Mar13 |
120509 |
54.72 |
54.72 |
54.16 |
54.16 |
-0.47 |
477 |
15,513 |
+12 |
May13 |
120509 |
54.81 |
54.86 |
54.25 |
54.25 |
-0.49 |
266 |
7,211 |
+3 |
Jul13 |
120509 |
54.88 |
54.88 |
54.30 |
54.30 |
-0.49 |
95 |
5,186 |
-3 |
Total Volume and Open Interest |
75,483 |
380,052 |
-3,000 |
Canola(WCE) |
May12 |
120509 |
623.4 |
623.4 |
623.4 |
623.4 |
-1.2 |
|
|
|
Jul12 |
120509 |
620.0 |
624.3 |
614.5 |
618.4 |
-1.2 |
5,904 |
94,119 |
+277 |
Nov12 |
120509 |
573.0 |
576.6 |
562.0 |
570.3 |
-2.0 |
7,315 |
112,451 |
-448 |
Jan13 |
120509 |
575.0 |
580.4 |
570.9 |
574.0 |
-1.9 |
1,779 |
18,613 |
+373 |
Mar13 |
120509 |
578.5 |
584.2 |
575.3 |
578.1 |
-1.9 |
973 |
9,289 |
+535 |
Total Volume and Open Interest |
16,376 |
242,498 |
+992 |
Corn(CBOT) |
May12 |
120509 |
666.50 |
666.75 |
639.75 |
641.25 |
-24.75 |
4,523 |
5,089 |
-1,818 |
Jul12 |
120509 |
622.50 |
623.00 |
605.50 |
607.25 |
-15.75 |
104,055 |
535,190 |
+1,378 |
Sep12 |
120509 |
538.00 |
539.50 |
525.00 |
527.00 |
-11.00 |
30,339 |
170,680 |
-2,209 |
Dec12 |
120509 |
527.75 |
528.75 |
515.00 |
516.75 |
-11.25 |
52,690 |
376,845 |
+5,405 |
Mar13 |
120509 |
538.50 |
540.00 |
526.00 |
527.75 |
-11.75 |
3,644 |
57,288 |
+930 |
May13 |
120509 |
548.00 |
548.00 |
534.00 |
536.00 |
-12.25 |
1,295 |
13,285 |
+347 |
Jul13 |
120509 |
555.50 |
556.25 |
542.00 |
542.00 |
-14.25 |
5,362 |
25,621 |
+2,251 |
Sep13 |
120509 |
530.75 |
543.00 |
530.00 |
531.00 |
-12.00 |
12 |
1,579 |
+2 |
Dec13 |
120509 |
535.00 |
536.50 |
524.00 |
526.75 |
-11.00 |
1,568 |
34,492 |
+910 |
Mar14 |
120509 |
540.00 |
548.50 |
537.75 |
537.75 |
-10.75 |
48 |
585 |
+1 |
Total Volume and Open Interest |
203,591 |
1,224,710 |
+7,218 |
Wheat(CBOT) |
May12 |
120509 |
605.50 |
609.00 |
589.75 |
591.25 |
-17.75 |
456 |
2,186 |
-179 |
Jul12 |
120509 |
615.00 |
618.00 |
597.00 |
600.00 |
-15.00 |
45,481 |
241,028 |
+1,466 |
Sep12 |
120509 |
629.00 |
631.25 |
613.25 |
614.75 |
-14.25 |
10,706 |
60,973 |
-1,098 |
Dec12 |
120509 |
654.75 |
655.25 |
637.25 |
639.00 |
-13.50 |
10,569 |
101,410 |
+1,309 |
Mar13 |
120509 |
673.25 |
673.75 |
660.25 |
661.50 |
-12.25 |
1,016 |
13,887 |
+333 |
May13 |
120509 |
677.25 |
684.25 |
671.00 |
671.50 |
-12.75 |
236 |
5,809 |
+37 |
Total Volume and Open Interest |
69,916 |
439,071 |
+2,350 |
Wheat(KCBT) |
May12 |
120509 |
608.00 |
608.00 |
608.00 |
608.00 |
-17.00 |
14 |
56 |
-14 |
Jul12 |
120509 |
636.25 |
638.00 |
619.00 |
619.00 |
-17.00 |
7,333 |
84,594 |
+161 |
Sep12 |
120509 |
652.50 |
652.50 |
634.25 |
634.25 |
-17.25 |
1,799 |
22,642 |
-84 |
Dec12 |
120509 |
675.00 |
676.00 |
658.00 |
658.00 |
-17.25 |
1,428 |
23,647 |
-30 |
Mar13 |
120509 |
690.25 |
690.25 |
672.50 |
672.50 |
-17.00 |
270 |
5,649 |
+85 |
May13 |
120509 |
688.00 |
688.00 |
682.25 |
683.00 |
-17.50 |
59 |
3,461 |
+12 |
Total Volume and Open Interest |
11,064 |
141,363 |
+222 |
Wheat(MGE) |
May12 |
120509 |
731.25 |
731.25 |
731.25 |
731.25 |
-0.50 |
0 |
59 |
+0 |
Jul12 |
120509 |
732.25 |
737.00 |
727.50 |
730.25 |
-2.25 |
1,550 |
16,382 |
+414 |
Sep12 |
120509 |
736.50 |
741.00 |
732.00 |
733.50 |
-2.75 |
743 |
10,769 |
-7 |
Dec12 |
120509 |
744.25 |
747.50 |
740.00 |
741.50 |
-2.75 |
648 |
9,440 |
+43 |
Mar13 |
120509 |
753.75 |
755.50 |
750.00 |
751.00 |
-2.00 |
325 |
1,350 |
+152 |
Total Volume and Open Interest |
3,391 |
38,172 |
+628 |
Oats(CBOT) |
May12 |
120509 |
332.25 |
334.25 |
332.00 |
332.00 |
-0.25 |
7 |
21 |
-26 |
Jul12 |
120509 |
338.00 |
339.25 |
334.00 |
336.00 |
-1.75 |
560 |
8,093 |
-77 |
Sep12 |
120509 |
341.25 |
341.50 |
340.50 |
340.50 |
-1.00 |
2 |
409 |
-1 |
Dec12 |
120509 |
345.25 |
348.25 |
344.25 |
345.00 |
-0.50 |
19 |
2,803 |
-3 |
Total Volume and Open Interest |
588 |
11,353 |
-107 |
Rough Rice(CBOT) |
May12 |
120509 |
15.16 |
15.16 |
15.06 |
15.16 |
+0.10 |
49 |
138 |
-47 |
Jul12 |
120509 |
15.31 |
15.47 |
15.17 |
15.40 |
+0.10 |
367 |
10,910 |
+59 |
Sep12 |
120509 |
15.48 |
15.68 |
15.44 |
15.61 |
+0.09 |
117 |
2,531 |
-5 |
Nov12 |
120509 |
15.69 |
15.83 |
15.69 |
15.83 |
+0.07 |
0 |
220 |
+0 |
Total Volume and Open Interest |
533 |
13,877 |
+7 |
Live Cattle(CME) |
Jun12 |
120509 |
115.785 |
116.980 |
115.300 |
116.600 |
+0.815 |
32,884 |
121,307 |
-7,285 |
Aug12 |
120509 |
118.450 |
119.330 |
117.885 |
118.930 |
+0.480 |
26,672 |
100,149 |
+632 |
Oct12 |
120509 |
123.600 |
124.400 |
123.000 |
124.230 |
+0.580 |
10,706 |
68,552 |
+1,962 |
Dec12 |
120509 |
126.700 |
127.580 |
126.150 |
127.180 |
+0.350 |
5,123 |
36,317 |
+743 |
Feb13 |
120509 |
127.980 |
128.950 |
127.400 |
128.650 |
+0.550 |
1,947 |
11,486 |
+818 |
Apr13 |
120509 |
129.250 |
130.000 |
128.600 |
129.785 |
+0.485 |
364 |
4,222 |
+94 |
Total Volume and Open Interest |
77,738 |
343,189 |
-3,017 |
Feeder Cattle(CME) |
May12 |
120509 |
151.630 |
151.825 |
150.485 |
150.650 |
-0.730 |
2,042 |
7,991 |
-670 |
Aug12 |
120509 |
159.050 |
159.450 |
158.185 |
158.900 |
+0.115 |
4,303 |
20,877 |
+478 |
Sep12 |
120509 |
160.035 |
160.400 |
159.200 |
159.825 |
+0.040 |
1,182 |
5,352 |
-10 |
Oct12 |
120509 |
161.050 |
161.325 |
160.185 |
160.950 |
+0.015 |
1,449 |
4,234 |
+256 |
Nov12 |
120509 |
161.185 |
161.900 |
161.000 |
161.380 |
-0.220 |
337 |
1,844 |
+117 |
Jan13 |
120509 |
160.850 |
161.935 |
160.650 |
161.700 |
unch |
222 |
1,462 |
+105 |
Mar13 |
120509 |
162.000 |
162.000 |
161.500 |
161.500 |
+0.300 |
2 |
84 |
+2 |
Total Volume and Open Interest |
9,537 |
41,850 |
+278 |
Lean Hogs(CME) |
May12 |
120509 |
80.450 |
80.475 |
79.635 |
80.080 |
-0.170 |
373 |
1,912 |
-84 |
Jun12 |
120509 |
84.285 |
85.500 |
83.700 |
84.850 |
+0.550 |
26,733 |
92,772 |
-6,898 |
Jul12 |
120509 |
84.700 |
85.885 |
84.180 |
85.250 |
+0.670 |
20,913 |
37,588 |
+3,715 |
Aug12 |
120509 |
85.580 |
86.480 |
85.150 |
85.750 |
+0.150 |
10,252 |
34,564 |
+916 |
Oct12 |
120509 |
78.950 |
79.930 |
78.680 |
79.385 |
+0.435 |
5,861 |
44,173 |
+253 |
Dec12 |
120509 |
77.180 |
77.700 |
76.725 |
77.430 |
+0.430 |
1,763 |
33,658 |
+375 |
Feb13 |
120509 |
78.830 |
79.350 |
78.285 |
79.180 |
+0.730 |
521 |
11,992 |
-3 |
Apr13 |
120509 |
80.050 |
81.100 |
80.050 |
81.100 |
+0.700 |
153 |
7,390 |
+113 |
Total Volume and Open Interest |
66,689 |
267,604 |
-1,532 |
Class III Milk(CME) |
May12 |
120509 |
15.11 |
15.23 |
15.01 |
15.12 |
+0.03 |
81 |
4,890 |
+5 |
Jun12 |
120509 |
14.22 |
14.40 |
14.18 |
14.38 |
+0.13 |
247 |
4,601 |
+46 |
Jul12 |
120509 |
14.27 |
14.38 |
14.25 |
14.35 |
+0.08 |
76 |
3,271 |
+2 |
Aug12 |
120509 |
14.78 |
14.83 |
14.72 |
14.75 |
-0.03 |
41 |
3,058 |
+21 |
Sep12 |
120509 |
15.34 |
15.34 |
15.28 |
15.32 |
-0.02 |
32 |
2,738 |
+12 |
Total Volume and Open Interest |
525 |
26,295 |
+108 |
Cocoa(ICE) |
May12 |
120509 |
2314 |
2364 |
2314 |
2364 |
+8 |
0 |
632 |
-35 |
Jul12 |
120509 |
2327 |
2339 |
2284 |
2334 |
+8 |
9,121 |
79,022 |
+247 |
Sep12 |
120509 |
2340 |
2349 |
2295 |
2344 |
+8 |
2,468 |
33,754 |
-529 |
Dec12 |
120509 |
2323 |
2356 |
2306 |
2356 |
+8 |
1,725 |
22,990 |
+370 |
Mar13 |
120509 |
2327 |
2362 |
2308 |
2361 |
+9 |
546 |
28,112 |
+218 |
May13 |
120509 |
2331 |
2370 |
2313 |
2366 |
+11 |
319 |
7,994 |
+53 |
Jul13 |
120509 |
2340 |
2377 |
2340 |
2373 |
+12 |
44 |
2,339 |
+29 |
Total Volume and Open Interest |
14,230 |
179,111 |
+355 |
Coffee "C"(ICE) |
May12 |
120509 |
176.80 |
176.80 |
172.90 |
175.15 |
unch |
12 |
93 |
-16 |
Jul12 |
120509 |
175.25 |
176.60 |
172.20 |
175.05 |
+0.10 |
7,334 |
75,266 |
-625 |
Sep12 |
120509 |
177.70 |
178.70 |
174.65 |
177.45 |
+0.15 |
2,632 |
33,215 |
-519 |
Dec12 |
120509 |
181.75 |
182.50 |
178.40 |
181.20 |
+0.15 |
1,685 |
23,245 |
+543 |
Mar13 |
120509 |
186.00 |
186.35 |
182.50 |
185.20 |
+0.25 |
335 |
8,052 |
-37 |
May13 |
120509 |
187.50 |
188.20 |
185.00 |
187.80 |
+0.30 |
70 |
3,436 |
-35 |
Total Volume and Open Interest |
12,081 |
146,853 |
-689 |
Orange Juice(ICE) |
May12 |
120509 |
115.95 |
116.35 |
114.25 |
114.25 |
+0.55 |
8 |
269 |
-8 |
Jul12 |
120509 |
115.90 |
122.90 |
114.85 |
117.50 |
+0.80 |
1,893 |
14,190 |
+499 |
Sep12 |
120509 |
117.20 |
124.00 |
116.75 |
119.35 |
+0.65 |
450 |
2,107 |
+55 |
Nov12 |
120509 |
119.90 |
124.90 |
119.90 |
121.10 |
+0.35 |
142 |
3,758 |
+133 |
Jan13 |
120509 |
122.85 |
123.20 |
122.00 |
123.05 |
+0.20 |
48 |
616 |
+37 |
Mar13 |
120509 |
124.80 |
124.80 |
124.80 |
124.80 |
+0.25 |
83 |
890 |
+80 |
Total Volume and Open Interest |
2,624 |
21,854 |
+796 |
Sugar #11(ICE) |
Jul12 |
120509 |
20.37 |
20.54 |
20.13 |
20.38 |
+0.01 |
29,629 |
322,304 |
+673 |
Oct12 |
120509 |
20.83 |
20.95 |
20.58 |
20.79 |
-0.02 |
12,855 |
165,781 |
+141 |
Mar13 |
120509 |
21.66 |
21.88 |
21.52 |
21.70 |
-0.04 |
5,192 |
110,988 |
+375 |
May13 |
120509 |
21.65 |
21.91 |
21.58 |
21.75 |
-0.02 |
1,566 |
28,422 |
+333 |
Jul13 |
120509 |
21.68 |
21.95 |
21.60 |
21.80 |
-0.01 |
994 |
26,975 |
+423 |
Oct13 |
120509 |
21.89 |
22.15 |
21.85 |
21.99 |
-0.02 |
320 |
22,954 |
+148 |
Mar14 |
120509 |
22.20 |
22.47 |
22.20 |
22.27 |
-0.03 |
124 |
19,094 |
+94 |
May14 |
120509 |
22.09 |
22.13 |
22.05 |
22.05 |
-0.06 |
17 |
4,983 |
-13 |
Total Volume and Open Interest |
50,744 |
709,051 |
+2,203 |
London Cocoa(LCE) |
May12 |
120509 |
1525 |
1543 |
1525 |
1540 |
+2 |
2,211 |
24,038 |
-792 |
Jul12 |
120509 |
1528 |
1545 |
1526 |
1543 |
+4 |
4,672 |
62,593 |
-1,247 |
Sep12 |
120509 |
1521 |
1534 |
1514 |
1532 |
+7 |
2,078 |
28,303 |
+379 |
Dec12 |
120509 |
1505 |
1515 |
1498 |
1513 |
+3 |
1,369 |
29,439 |
-114 |
Mar13 |
120509 |
1487 |
1498 |
1476 |
1495 |
+3 |
1,073 |
33,600 |
+89 |
May13 |
120509 |
1490 |
1497 |
1474 |
1492 |
+2 |
704 |
10,154 |
-64 |
Jul13 |
120509 |
1495 |
1497 |
1480 |
1495 |
+4 |
110 |
4,487 |
+0 |
Total Volume and Open Interest |
12,388 |
197,397 |
-1,760 |
London Sugar(LCE) |
Aug12 |
120509 |
559.10 |
561.50 |
554.20 |
556.90 |
-1.50 |
5,539 |
30,239 |
-865 |
Oct12 |
120509 |
553.80 |
555.20 |
549.10 |
551.20 |
-1.60 |
1,350 |
14,788 |
+1,049 |
Dec12 |
120509 |
562.40 |
564.30 |
559.00 |
560.30 |
-1.70 |
901 |
5,316 |
+10 |
Mar13 |
120509 |
571.60 |
571.70 |
567.00 |
568.60 |
-1.00 |
689 |
6,700 |
-49 |
May13 |
120509 |
575.70 |
577.20 |
573.80 |
574.40 |
-0.90 |
251 |
853 |
-9 |
Total Volume and Open Interest |
8,975 |
58,742 |
+153 |
Cotton(ICE) |
May12 |
120508 |
85.34 |
85.34 |
84.51 |
84.51 |
-0.33 |
15 |
95 |
-20 |
Jul12 |
120509 |
87.34 |
87.34 |
85.31 |
85.82 |
-0.36 |
13,426 |
99,484 |
+208 |
Oct12 |
120509 |
85.74 |
85.74 |
85.60 |
85.60 |
-0.78 |
39 |
147 |
+31 |
Dec12 |
120509 |
84.90 |
85.09 |
82.84 |
83.37 |
-0.96 |
2,925 |
73,619 |
+84 |
Mar13 |
120509 |
85.52 |
85.52 |
84.54 |
84.56 |
-0.97 |
78 |
5,068 |
+18 |
May13 |
120509 |
86.41 |
86.41 |
85.54 |
85.55 |
-0.92 |
39 |
1,686 |
+0 |
Total Volume and Open Interest |
16,568 |
184,069 |
+355 |
Lumber(CME) |
May12 |
120509 |
287.8 |
293.9 |
285.7 |
293.8 |
+4.2 |
130 |
293 |
-92 |
Jul12 |
120509 |
278.6 |
279.4 |
275.7 |
278.0 |
-1.7 |
499 |
5,663 |
+96 |
Sep12 |
120509 |
286.0 |
286.7 |
282.5 |
285.8 |
-1.2 |
251 |
1,943 |
+47 |
Nov12 |
120509 |
281.5 |
283.0 |
281.4 |
283.0 |
-1.7 |
46 |
925 |
+24 |
Total Volume and Open Interest |
935 |
9,062 |
+84 |
Crude Oil(NYM) |
Jun12 |
120509 |
97.38 |
97.39 |
95.17 |
96.81 |
-0.20 |
300,474 |
249,158 |
-10,414 |
Jul12 |
120509 |
97.74 |
97.74 |
95.53 |
97.15 |
-0.22 |
83,004 |
210,028 |
+13,570 |
Aug12 |
120509 |
97.93 |
97.95 |
95.85 |
97.42 |
-0.23 |
35,747 |
105,510 |
-1,738 |
Sep12 |
120509 |
98.06 |
98.10 |
96.10 |
97.68 |
-0.23 |
34,145 |
87,249 |
-4,637 |
Oct12 |
120509 |
98.31 |
98.32 |
96.43 |
97.91 |
-0.23 |
17,685 |
54,572 |
-1,343 |
Nov12 |
120509 |
98.31 |
98.52 |
96.71 |
98.10 |
-0.23 |
11,151 |
42,032 |
+1,001 |
Dec12 |
120509 |
98.77 |
98.77 |
96.74 |
98.25 |
-0.24 |
50,711 |
187,545 |
-3,762 |
Jan13 |
120509 |
98.89 |
98.89 |
96.97 |
98.39 |
-0.25 |
5,052 |
47,792 |
-186 |
Feb13 |
120509 |
98.33 |
98.53 |
97.00 |
98.43 |
-0.27 |
3,172 |
27,112 |
-431 |
Mar13 |
120509 |
97.58 |
98.36 |
97.09 |
98.36 |
-0.30 |
5,394 |
35,253 |
+984 |
Apr13 |
120509 |
97.38 |
98.16 |
97.13 |
98.16 |
-0.32 |
1,113 |
19,984 |
-298 |
May13 |
120509 |
97.57 |
97.89 |
97.57 |
97.89 |
-0.33 |
1,838 |
16,532 |
-49 |
Jun13 |
120509 |
97.96 |
97.96 |
96.41 |
97.57 |
-0.35 |
9,059 |
71,610 |
-1,329 |
Jul13 |
120509 |
97.21 |
97.21 |
97.21 |
97.21 |
-0.36 |
1,524 |
16,992 |
+488 |
Aug13 |
120509 |
96.59 |
96.86 |
96.49 |
96.86 |
-0.37 |
1,345 |
9,752 |
-268 |
Sep13 |
120509 |
96.53 |
96.53 |
96.53 |
96.53 |
-0.38 |
1,919 |
24,153 |
+47 |
Total Volume and Open Interest |
594,512 |
1,601,023 |
-12,790 |
e-miNY Crude Oil(NYM) |
May12 |
120419 |
102.750 |
103.200 |
101.700 |
102.275 |
-0.400 |
4,575 |
1,257 |
-170 |
Jun12 |
120509 |
97.400 |
97.425 |
95.175 |
96.800 |
-0.200 |
9,904 |
2,384 |
-24 |
Jul12 |
120509 |
97.700 |
97.700 |
95.550 |
97.150 |
-0.225 |
465 |
452 |
+86 |
Aug12 |
120509 |
97.850 |
97.850 |
96.250 |
97.425 |
-0.225 |
39 |
68 |
+7 |
Sep12 |
120509 |
97.400 |
97.675 |
96.700 |
97.675 |
-0.225 |
6 |
40 |
+1 |
Oct12 |
120509 |
97.500 |
97.900 |
97.500 |
97.900 |
-0.250 |
0 |
20 |
+0 |
Nov12 |
120509 |
98.100 |
98.100 |
98.100 |
98.100 |
-0.225 |
0 |
2 |
+0 |
Dec12 |
120509 |
97.950 |
98.250 |
97.950 |
98.250 |
-0.250 |
3 |
251 |
+2 |
Jan13 |
120509 |
98.400 |
98.400 |
98.400 |
98.400 |
-0.250 |
0 |
8 |
+0 |
Feb13 |
120509 |
98.425 |
98.425 |
98.425 |
98.425 |
-0.275 |
0 |
75 |
+0 |
Total Volume and Open Interest |
10,417 |
3,486 |
+72 |
Heating Oil(NYM) |
Jun12 |
120509 |
299.57 |
300.06 |
295.78 |
299.91 |
+0.90 |
61,582 |
90,261 |
-6,119 |
Jul12 |
120509 |
300.10 |
300.28 |
296.03 |
300.15 |
+0.86 |
23,888 |
51,996 |
+1,227 |
Aug12 |
120509 |
299.17 |
300.59 |
296.48 |
300.51 |
+0.78 |
11,643 |
32,429 |
-685 |
Sep12 |
120509 |
300.92 |
301.13 |
296.79 |
301.04 |
+0.69 |
9,043 |
29,167 |
+258 |
Oct12 |
120509 |
299.80 |
301.64 |
297.72 |
301.64 |
+0.60 |
4,208 |
13,392 |
+501 |
Nov12 |
120509 |
299.15 |
302.28 |
298.84 |
302.22 |
+0.48 |
3,345 |
9,157 |
+237 |
Dec12 |
120509 |
300.83 |
302.72 |
298.48 |
302.66 |
+0.35 |
12,521 |
44,018 |
+307 |
Jan13 |
120509 |
301.42 |
303.15 |
299.27 |
303.08 |
+0.18 |
2,353 |
8,728 |
+161 |
Feb13 |
120509 |
299.96 |
302.86 |
299.96 |
302.86 |
+0.15 |
937 |
2,776 |
+104 |
Mar13 |
120509 |
299.48 |
302.33 |
299.48 |
302.20 |
+0.13 |
1,675 |
5,362 |
+138 |
Apr13 |
120509 |
298.23 |
301.59 |
298.23 |
301.44 |
+0.02 |
3,707 |
11,901 |
+1,258 |
May13 |
120509 |
301.70 |
304.44 |
301.70 |
304.44 |
-0.18 |
335 |
4,312 |
+86 |
Total Volume and Open Interest |
135,344 |
304,788 |
-2,491 |
Gasoline(NYMEX) |
Jun12 |
120509 |
301.56 |
302.58 |
297.40 |
302.41 |
+2.97 |
46,625 |
101,300 |
-2,374 |
Jul12 |
120509 |
295.51 |
295.90 |
291.35 |
295.70 |
+1.76 |
25,056 |
67,219 |
+2,985 |
Aug12 |
120509 |
290.00 |
290.50 |
286.40 |
290.38 |
+0.86 |
11,843 |
34,771 |
+313 |
Sep12 |
120509 |
284.33 |
286.11 |
281.99 |
285.88 |
+0.26 |
7,011 |
30,202 |
+46 |
Oct12 |
120509 |
269.74 |
271.81 |
267.25 |
271.54 |
+0.14 |
3,970 |
20,439 |
+40 |
Nov12 |
120509 |
268.62 |
268.79 |
263.88 |
268.31 |
+0.08 |
2,139 |
8,615 |
-150 |
Dec12 |
120509 |
265.30 |
267.30 |
262.22 |
266.68 |
+0.04 |
2,424 |
27,279 |
+239 |
Jan13 |
120509 |
262.46 |
266.19 |
262.46 |
266.19 |
+0.01 |
1,257 |
7,159 |
+302 |
Feb13 |
120509 |
266.91 |
266.91 |
266.91 |
266.91 |
-0.03 |
798 |
3,249 |
+26 |
Mar13 |
120509 |
266.36 |
268.32 |
266.36 |
268.32 |
-0.04 |
652 |
2,145 |
-70 |
Total Volume and Open Interest |
101,847 |
313,809 |
+1,409 |
e-miNY RBOB Gasoline(NYM) |
Jun12 |
120509 |
301.50 |
302.40 |
301.50 |
302.40 |
+3.00 |
0 |
1 |
+0 |
Jul12 |
120509 |
295.70 |
295.70 |
295.70 |
295.70 |
+1.80 |
|
|
|
Aug12 |
120509 |
290.40 |
290.40 |
290.38 |
290.40 |
+0.90 |
|
|
|
Sep12 |
120509 |
285.90 |
285.90 |
285.88 |
285.90 |
+0.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun12 |
120509 |
2.440 |
2.509 |
2.402 |
2.465 |
+0.072 |
90,607 |
178,369 |
-2,672 |
Jul12 |
120509 |
2.526 |
2.592 |
2.489 |
2.550 |
+0.075 |
46,617 |
234,831 |
-7,477 |
Aug12 |
120509 |
2.570 |
2.650 |
2.552 |
2.610 |
+0.073 |
27,931 |
80,793 |
+2,330 |
Sep12 |
120509 |
2.621 |
2.690 |
2.599 |
2.654 |
+0.069 |
28,440 |
130,681 |
+920 |
Oct12 |
120509 |
2.702 |
2.775 |
2.691 |
2.745 |
+0.067 |
25,270 |
138,348 |
+2,185 |
Nov12 |
120509 |
2.980 |
3.035 |
2.965 |
3.017 |
+0.065 |
12,476 |
62,217 |
+2,025 |
Dec12 |
120509 |
3.315 |
3.366 |
3.300 |
3.351 |
+0.059 |
6,432 |
60,837 |
-472 |
Jan13 |
120509 |
3.470 |
3.516 |
3.452 |
3.506 |
+0.060 |
8,169 |
77,868 |
-395 |
Feb13 |
120509 |
3.485 |
3.531 |
3.476 |
3.520 |
+0.061 |
2,092 |
20,081 |
+542 |
Mar13 |
120509 |
3.481 |
3.515 |
3.457 |
3.504 |
+0.062 |
3,572 |
32,210 |
+93 |
Apr13 |
120509 |
3.441 |
3.494 |
3.434 |
3.486 |
+0.062 |
4,039 |
52,222 |
-513 |
May13 |
120509 |
3.495 |
3.527 |
3.481 |
3.524 |
+0.061 |
478 |
13,602 |
-15 |
Jun13 |
120509 |
3.529 |
3.575 |
3.523 |
3.573 |
+0.060 |
172 |
5,481 |
-10 |
Jul13 |
120509 |
3.599 |
3.622 |
3.597 |
3.622 |
+0.059 |
79 |
5,954 |
+14 |
Aug13 |
120509 |
3.606 |
3.641 |
3.595 |
3.641 |
+0.058 |
173 |
6,068 |
-67 |
Sep13 |
120509 |
3.612 |
3.644 |
3.611 |
3.644 |
+0.058 |
354 |
6,131 |
-51 |
Total Volume and Open Interest |
258,915 |
1,218,872 |
-3,872 |
Brent Crude Oil(ICE) |
Jun12 |
120509 |
113.05 |
113.27 |
111.31 |
113.20 |
+0.47 |
168,409 |
206,655 |
-5,031 |
Jul12 |
120509 |
112.70 |
112.85 |
110.97 |
112.79 |
+0.40 |
102,307 |
218,652 |
+4,923 |
Aug12 |
120509 |
112.30 |
112.37 |
110.57 |
112.33 |
+0.34 |
49,794 |
134,835 |
+10,009 |
Sep12 |
120509 |
111.75 |
111.86 |
110.12 |
111.82 |
+0.29 |
25,770 |
100,958 |
+2,492 |
Oct12 |
120509 |
111.20 |
111.28 |
109.56 |
111.26 |
+0.25 |
12,362 |
87,008 |
-449 |
Nov12 |
120509 |
110.79 |
110.86 |
109.18 |
110.83 |
+0.21 |
10,337 |
50,442 |
+741 |
Dec12 |
120509 |
110.36 |
110.42 |
108.75 |
110.39 |
+0.19 |
39,088 |
124,002 |
-829 |
Jan13 |
120509 |
109.96 |
109.98 |
108.42 |
109.98 |
+0.17 |
2,771 |
19,588 |
-32 |
Feb13 |
120509 |
108.92 |
109.58 |
108.06 |
109.58 |
+0.14 |
1,976 |
12,561 |
+70 |
Mar13 |
120509 |
109.17 |
109.17 |
109.17 |
109.17 |
+0.11 |
2,648 |
16,969 |
-302 |
Apr13 |
120509 |
108.65 |
108.73 |
108.65 |
108.73 |
+0.07 |
838 |
9,167 |
+135 |
May13 |
120509 |
106.80 |
108.22 |
106.80 |
108.22 |
+0.03 |
688 |
10,071 |
+7 |
Jun13 |
120509 |
107.76 |
107.76 |
106.38 |
107.69 |
+0.01 |
7,425 |
36,777 |
-273 |
Jul13 |
120509 |
107.20 |
107.20 |
107.20 |
107.20 |
unch |
208 |
7,203 |
-40 |
Total Volume and Open Interest |
445,796 |
1,272,768 |
+13,441 |
Gas Oil(ICE) |
May12 |
120509 |
958.50 |
962.25 |
949.25 |
958.25 |
+13.00 |
18,457 |
59,524 |
-4,663 |
Jun12 |
120509 |
954.00 |
954.50 |
942.00 |
950.50 |
+11.25 |
77,501 |
117,118 |
-3,299 |
Jul12 |
120509 |
950.75 |
950.75 |
938.50 |
946.75 |
+10.75 |
47,484 |
72,870 |
+5,503 |
Aug12 |
120509 |
944.25 |
949.25 |
937.25 |
945.00 |
+10.25 |
23,164 |
50,461 |
+1,534 |
Sep12 |
120509 |
948.75 |
949.00 |
937.25 |
944.75 |
+10.25 |
12,508 |
48,850 |
+1,346 |
Oct12 |
120509 |
941.00 |
948.25 |
938.25 |
944.50 |
+10.00 |
5,279 |
18,793 |
+1,118 |
Nov12 |
120509 |
940.00 |
946.75 |
936.50 |
943.25 |
+9.75 |
3,323 |
17,832 |
+342 |
Dec12 |
120509 |
938.75 |
945.50 |
934.00 |
941.75 |
+9.50 |
12,270 |
56,202 |
-534 |
Jan13 |
120509 |
941.00 |
944.75 |
935.50 |
941.00 |
+9.25 |
681 |
20,495 |
+187 |
Feb13 |
120509 |
935.00 |
939.75 |
933.00 |
939.75 |
+9.25 |
814 |
10,577 |
+149 |
Total Volume and Open Interest |
205,910 |
559,302 |
+1,114 |
Ethanol(CBOT) |
May12 |
120503 |
2.185 |
2.190 |
2.181 |
2.181 |
+0.006 |
15 |
195 |
-11 |
Jun12 |
120509 |
2.206 |
2.206 |
2.166 |
2.169 |
-0.037 |
217 |
1,038 |
+100 |
Jul12 |
120509 |
2.211 |
2.211 |
2.173 |
2.173 |
-0.036 |
292 |
1,439 |
-14 |
Aug12 |
120509 |
2.170 |
2.173 |
2.146 |
2.148 |
-0.031 |
280 |
2,461 |
+29 |
Sep12 |
120509 |
2.076 |
2.076 |
2.055 |
2.062 |
-0.032 |
113 |
1,359 |
+6 |
Oct12 |
120509 |
2.007 |
2.007 |
1.986 |
1.987 |
-0.038 |
41 |
1,575 |
+25 |
Nov12 |
120509 |
1.970 |
1.970 |
1.946 |
1.949 |
-0.033 |
139 |
1,434 |
+2 |
Dec12 |
120509 |
1.964 |
1.964 |
1.939 |
1.941 |
-0.033 |
55 |
1,072 |
+10 |
Total Volume and Open Interest |
1,210 |
12,082 |
+196 |
WTI Crude Oil(ICE) |
Jun12 |
120509 |
97.23 |
97.24 |
95.18 |
96.81 |
-0.20 |
55,254 |
71,846 |
-2,251 |
Jul12 |
120509 |
97.61 |
97.61 |
95.56 |
97.15 |
-0.22 |
21,273 |
51,209 |
+1,776 |
Aug12 |
120509 |
97.90 |
97.90 |
96.02 |
97.42 |
-0.23 |
14,496 |
33,175 |
+368 |
Sep12 |
120509 |
98.20 |
98.20 |
96.28 |
97.68 |
-0.23 |
10,975 |
26,738 |
-2,047 |
Oct12 |
120509 |
98.41 |
98.41 |
96.52 |
97.91 |
-0.23 |
5,357 |
16,262 |
-1,611 |
Nov12 |
120509 |
98.28 |
98.29 |
96.74 |
98.10 |
-0.23 |
3,461 |
14,116 |
+70 |
Dec12 |
120509 |
98.58 |
98.58 |
96.79 |
98.25 |
-0.24 |
13,846 |
76,690 |
-1,770 |
Jan13 |
120509 |
98.54 |
98.54 |
97.09 |
98.39 |
-0.25 |
966 |
12,701 |
+58 |
Feb13 |
120509 |
98.69 |
98.69 |
97.16 |
98.43 |
-0.27 |
446 |
8,072 |
+35 |
Mar13 |
120509 |
98.36 |
98.36 |
98.36 |
98.36 |
-0.30 |
365 |
4,470 |
+14 |
Apr13 |
120509 |
98.16 |
98.16 |
98.16 |
98.16 |
-0.32 |
217 |
2,177 |
-74 |
May13 |
120509 |
97.89 |
97.89 |
97.89 |
97.89 |
-0.33 |
173 |
1,671 |
-1 |
Jun13 |
120509 |
96.96 |
97.57 |
96.76 |
97.57 |
-0.35 |
1,131 |
18,341 |
+311 |
Jul13 |
120509 |
97.21 |
97.21 |
97.21 |
97.21 |
-0.36 |
33 |
1,536 |
-7 |
Aug13 |
120509 |
96.86 |
96.86 |
96.86 |
96.86 |
-0.37 |
32 |
2,325 |
-1 |
Sep13 |
120509 |
96.53 |
96.53 |
96.53 |
96.53 |
-0.38 |
33 |
6,061 |
-5 |
Total Volume and Open Interest |
132,210 |
464,189 |
-3,927 |
US Dollar Index(ICE) |
Jun12 |
120509 |
80.005 |
80.415 |
79.975 |
80.232 |
+0.382 |
21,655 |
44,863 |
-143 |
Sep12 |
120509 |
80.320 |
80.645 |
80.320 |
80.548 |
+0.372 |
36 |
1,076 |
-6 |
Dec12 |
120509 |
80.927 |
80.927 |
80.927 |
80.927 |
+0.372 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,691 |
45,940 |
-149 |
Australian Dollar(CME) |
Jun12 |
120509 |
100.70 |
100.82 |
99.81 |
100.21 |
-0.61 |
109,301 |
153,659 |
+553 |
Sep12 |
120509 |
99.75 |
100.01 |
99.19 |
99.41 |
-0.60 |
161 |
676 |
+51 |
Dec12 |
120509 |
98.70 |
99.30 |
98.70 |
98.70 |
-0.60 |
0 |
14 |
+0 |
Total Volume and Open Interest |
109,462 |
154,351 |
+604 |
British Pound(CME) |
Jun12 |
120509 |
161.53 |
161.61 |
160.62 |
161.40 |
-0.21 |
79,542 |
205,298 |
+8,011 |
Sep12 |
120509 |
161.30 |
161.52 |
160.57 |
161.32 |
-0.20 |
13 |
264 |
-8 |
Dec12 |
120509 |
161.22 |
161.42 |
161.22 |
161.22 |
-0.20 |
0 |
44 |
+0 |
Total Volume and Open Interest |
79,555 |
205,608 |
+8,003 |
Canadian Dollar(CME) |
Jun12 |
120509 |
100.05 |
100.07 |
99.28 |
99.78 |
-0.28 |
77,516 |
142,476 |
-7,787 |
Sep12 |
120509 |
99.74 |
99.85 |
99.10 |
99.58 |
-0.27 |
199 |
2,630 |
-1 |
Dec12 |
120509 |
99.50 |
99.63 |
99.00 |
99.38 |
-0.25 |
71 |
4,267 |
+43 |
Mar13 |
120509 |
98.90 |
99.38 |
98.90 |
99.16 |
-0.22 |
1 |
178 |
+1 |
Total Volume and Open Interest |
77,788 |
149,830 |
-7,744 |
Japanese Yen(CME) |
Jun12 |
120509 |
125.21 |
125.95 |
125.13 |
125.54 |
+0.19 |
56,872 |
144,325 |
-2,251 |
Sep12 |
120509 |
125.33 |
126.00 |
125.33 |
125.68 |
+0.19 |
237 |
802 |
+180 |
Dec12 |
120509 |
126.20 |
126.20 |
125.68 |
125.90 |
+0.22 |
0 |
102 |
+0 |
Total Volume and Open Interest |
57,110 |
145,244 |
-2,070 |
Swiss Franc(CME) |
Jun12 |
120509 |
108.29 |
108.51 |
107.54 |
107.85 |
-0.66 |
43,819 |
43,328 |
+3,238 |
Sep12 |
120509 |
107.90 |
108.66 |
107.90 |
108.02 |
-0.64 |
11 |
191 |
+2 |
Dec12 |
120509 |
108.00 |
108.86 |
108.00 |
108.22 |
-0.64 |
0 |
3 |
+0 |
Total Volume and Open Interest |
43,830 |
43,525 |
+3,240 |
EuroFX(CME) |
Jun12 |
120509 |
130.04 |
130.30 |
129.13 |
129.48 |
-0.82 |
227,383 |
310,499 |
+8,122 |
Sep12 |
120509 |
129.95 |
130.40 |
129.30 |
129.59 |
-0.81 |
550 |
1,508 |
+170 |
Dec12 |
120509 |
130.03 |
130.54 |
129.49 |
129.75 |
-0.79 |
11 |
245 |
+2 |
Total Volume and Open Interest |
227,945 |
312,266 |
+8,295 |
Mexican Peso(CME) |
May12 |
120509 |
742.5 |
746.2 |
742.5 |
742.5 |
-3.8 |
|
|
|
Jun12 |
120509 |
743.8 |
746.0 |
733.8 |
740.5 |
-3.8 |
24,509 |
151,362 |
-3,124 |
Total Volume and Open Interest |
24,511 |
151,899 |
-3,122 |
Brazilian Real(CME) |
Jun12 |
120509 |
508.85 |
508.85 |
504.70 |
508.30 |
-5.65 |
26 |
5,449 |
+2 |
Jul12 |
120509 |
505.70 |
511.35 |
502.10 |
505.70 |
-5.65 |
20 |
30 |
+20 |
Aug12 |
120509 |
502.60 |
508.25 |
502.60 |
502.60 |
-5.65 |
|
|
|
Sep12 |
120509 |
499.50 |
505.15 |
499.50 |
499.50 |
-5.65 |
0 |
26 |
+0 |
Total Volume and Open Interest |
46 |
19,073 |
+22 |
30-Year T-Bonds(CBOT) |
Jun12 |
120509 |
144~100 |
145~080 |
144~060 |
144~150 |
unch |
197,569 |
598,476 |
+975 |
Sep12 |
120509 |
143~290 |
144~160 |
143~170 |
143~230 |
-0~010 |
1,454 |
3,188 |
+720 |
Dec12 |
120509 |
144~150 |
144~150 |
143~220 |
143~280 |
unch |
29 |
84 |
+21 |
Total Volume and Open Interest |
199,052 |
601,748 |
+1,716 |
10-Year T-Notes(CBOT) |
Jun12 |
120509 |
132~280 |
133~085 |
132~265 |
132~290 |
-0~005 |
645,295 |
1,777,166 |
-56,881 |
Sep12 |
120509 |
131~280 |
132~055 |
131~250 |
131~255 |
-0~010 |
6,210 |
29,454 |
+3,921 |
Dec12 |
120509 |
130~305 |
130~315 |
130~305 |
130~305 |
-0~010 |
0 |
1 |
+0 |
Total Volume and Open Interest |
651,505 |
1,806,621 |
-52,960 |
5-Year T-Notes(CBOT) |
Jun12 |
120509 |
124~012 |
124~064 |
124~006 |
124~020 |
+0~002 |
217,848 |
1,333,547 |
-3,926 |
Sep12 |
120509 |
123~220 |
123~264 |
123~216 |
123~226 |
+0~004 |
776 |
16,163 |
+560 |
Dec12 |
120509 |
122~286 |
122~286 |
122~282 |
122~286 |
+0~004 |
|
|
|
Total Volume and Open Interest |
218,624 |
1,349,710 |
-3,366 |
2 Year T-Notes(CBOT) |
Jun12 |
120509 |
110~090 |
110~094 |
110~084 |
110~090 |
unch |
82,474 |
972,800 |
+207 |
Sep12 |
120509 |
110~056 |
110~056 |
110~052 |
110~056 |
+0~002 |
440 |
5,772 |
+439 |
Dec12 |
120509 |
109~222 |
109~222 |
109~220 |
109~222 |
+0~002 |
|
|
|
Total Volume and Open Interest |
82,914 |
978,572 |
+646 |
Eurodollars(CME) |
Jun12 |
120509 |
99.515 |
99.515 |
99.485 |
99.500 |
-0.015 |
90,749 |
967,668 |
-12,725 |
Sep12 |
120509 |
99.480 |
99.480 |
99.420 |
99.445 |
-0.030 |
84,652 |
905,316 |
+318 |
Dec12 |
120509 |
99.455 |
99.455 |
99.400 |
99.420 |
-0.035 |
135,548 |
999,019 |
-5,210 |
Mar13 |
120509 |
99.450 |
99.450 |
99.400 |
99.415 |
-0.030 |
83,671 |
709,452 |
-3,061 |
Jun13 |
120509 |
99.430 |
99.435 |
99.390 |
99.405 |
-0.025 |
78,971 |
691,319 |
+5,907 |
Sep13 |
120509 |
99.410 |
99.415 |
99.375 |
99.385 |
-0.025 |
63,062 |
663,430 |
+5,445 |
Dec13 |
120509 |
99.370 |
99.375 |
99.340 |
99.350 |
-0.020 |
73,501 |
646,691 |
+4,113 |
Mar14 |
120509 |
99.320 |
99.330 |
99.295 |
99.305 |
-0.015 |
60,602 |
642,316 |
+6,261 |
Jun14 |
120509 |
99.235 |
99.250 |
99.220 |
99.230 |
-0.010 |
50,636 |
474,326 |
-1,007 |
Sep14 |
120509 |
99.135 |
99.160 |
99.125 |
99.135 |
-0.005 |
38,434 |
386,048 |
-2,335 |
Dec14 |
120509 |
99.000 |
99.025 |
98.990 |
99.005 |
unch |
82,004 |
333,185 |
-15,089 |
Mar15 |
120509 |
98.855 |
98.895 |
98.855 |
98.865 |
unch |
39,416 |
257,745 |
+260 |
Jun15 |
120509 |
0.401 |
0.436 |
0.396 |
0.401 |
unch |
30,680 |
267,971 |
+2,586 |
Sep15 |
120509 |
0.236 |
0.281 |
0.231 |
0.241 |
unch |
20,073 |
191,067 |
+314 |
Dec15 |
120509 |
0.066 |
0.116 |
0.066 |
0.076 |
unch |
24,250 |
178,809 |
-1,717 |
Mar16 |
120509 |
6.475 |
6.530 |
6.475 |
6.485 |
unch |
13,300 |
105,923 |
-701 |
Jun16 |
120509 |
6.325 |
6.375 |
6.315 |
6.325 |
-0.005 |
6,326 |
112,138 |
-294 |
Sep16 |
120509 |
6.160 |
6.225 |
6.160 |
6.170 |
-0.005 |
4,040 |
85,580 |
-325 |
Total Volume and Open Interest |
991,184 |
8,901,657 |
-17,795 |
30 Day Federal Funds(CBOT) |
May12 |
120509 |
99.853 |
99.853 |
99.848 |
99.850 |
-0.003 |
117 |
49,211 |
+49 |
Jun12 |
120509 |
99.850 |
99.855 |
99.845 |
99.855 |
unch |
1,952 |
37,929 |
-594 |
Jul12 |
120509 |
99.845 |
99.855 |
99.845 |
99.850 |
unch |
596 |
43,531 |
+221 |
Aug12 |
120509 |
99.845 |
99.850 |
99.845 |
99.850 |
unch |
659 |
36,730 |
-126 |
Sep12 |
120509 |
99.845 |
99.850 |
99.835 |
99.845 |
unch |
798 |
31,514 |
+563 |
Oct12 |
120509 |
99.835 |
99.845 |
99.830 |
99.840 |
unch |
626 |
48,279 |
+353 |
Total Volume and Open Interest |
14,977 |
498,854 |
+1,733 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120509 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
258 |
+0 |
Sep12 |
120509 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Dec12 |
120509 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Mar13 |
120509 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun13 |
120509 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep13 |
120509 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec13 |
120509 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Mar14 |
120509 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun14 |
120509 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Sep14 |
120509 |
99.375 |
99.375 |
99.375 |
99.375 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
258 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120509 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
459 |
2,568 |
+21 |
Sep12 |
120509 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
200 |
697 |
-100 |
Dec12 |
120509 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
519 |
+0 |
Mar13 |
120509 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
181 |
+0 |
Jun13 |
120509 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
206 |
+0 |
Sep13 |
120509 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
325 |
+0 |
Dec13 |
120509 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
564 |
+0 |
Mar14 |
120509 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
96 |
+0 |
Total Volume and Open Interest |
659 |
5,156 |
-79 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120509 |
143.18 |
143.32 |
143.17 |
143.32 |
+0.15 |
2,452 |
23,255 |
+865 |
Sep12 |
120509 |
143.13 |
143.13 |
143.13 |
143.13 |
+0.15 |
0 |
6 |
+0 |
Dec12 |
120509 |
142.00 |
142.00 |
142.00 |
142.00 |
+0.15 |
0 |
4 |
+0 |
Total Volume and Open Interest |
2,452 |
23,265 |
+865 |
Euro-Bund(EUREX) |
Jun12 |
120509 |
142.49 |
143.03 |
142.41 |
142.80 |
+0.25 |
294,535 |
945,810 |
-11,378 |
Sep12 |
120509 |
141.22 |
141.72 |
141.14 |
141.52 |
+0.27 |
459 |
23,411 |
+95 |
Dec12 |
120509 |
141.30 |
141.30 |
141.30 |
141.30 |
+0.25 |
|
|
|
Total Volume and Open Interest |
294,994 |
969,221 |
-11,283 |
Euro-Bobl(EUREX) |
Jun12 |
120509 |
125.75 |
125.99 |
125.66 |
125.90 |
+0.15 |
163,344 |
748,944 |
-227 |
Sep12 |
120509 |
126.04 |
126.25 |
126.04 |
126.24 |
+0.18 |
19 |
36,584 |
-4 |
Dec12 |
120509 |
125.85 |
125.85 |
125.85 |
125.85 |
+0.14 |
100 |
0 |
+0 |
Total Volume and Open Interest |
163,463 |
785,528 |
-231 |
3-Mth Euribor(EUREX) |
Jun12 |
120509 |
99.335 |
99.335 |
99.335 |
99.335 |
-0.030 |
0 |
1,777 |
+0 |
Sep12 |
120509 |
99.360 |
99.360 |
99.360 |
99.360 |
-0.050 |
0 |
1,233 |
+0 |
Dec12 |
120509 |
99.350 |
99.350 |
99.345 |
99.345 |
-0.050 |
0 |
1,642 |
+0 |
Total Volume and Open Interest |
200 |
6,379 |
-50 |
Long Gilt(LIFFE) |
Jun12 |
120509 |
117~24 |
118~09 |
117~17 |
117~31 |
+0~07 |
128,125 |
322,811 |
-586 |
Sep12 |
120509 |
116~28 |
117~06 |
116~28 |
116~30 |
+0~07 |
1,253 |
3,905 |
+0 |
Total Volume and Open Interest |
129,378 |
326,716 |
+0 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120509 |
98.98 |
98.99 |
98.96 |
98.97 |
-0.01 |
52,393 |
231,826 |
+636 |
Sep12 |
120509 |
98.97 |
98.97 |
98.92 |
98.93 |
-0.04 |
88,424 |
314,200 |
+7,164 |
Dec12 |
120509 |
98.96 |
98.96 |
98.91 |
98.92 |
-0.05 |
57,529 |
247,885 |
+8,396 |
Mar13 |
120509 |
98.96 |
98.97 |
98.91 |
98.92 |
-0.05 |
66,291 |
231,444 |
+5,064 |
Jun13 |
120509 |
98.94 |
98.96 |
98.89 |
98.91 |
-0.04 |
72,678 |
241,738 |
+5,489 |
Sep13 |
120509 |
98.92 |
98.93 |
98.87 |
98.88 |
-0.03 |
60,464 |
241,256 |
+6,967 |
Total Volume and Open Interest |
575,182 |
2,240,364 |
+38,606 |
3-Mth Euribor(LIFFE) |
Jun12 |
120509 |
99.360 |
99.375 |
99.325 |
99.335 |
-0.030 |
141,841 |
585,717 |
+6,923 |
Sep12 |
120509 |
99.395 |
99.405 |
99.350 |
99.360 |
-0.050 |
177,310 |
525,760 |
+6,251 |
Dec12 |
120509 |
99.380 |
99.395 |
99.335 |
99.345 |
-0.050 |
149,097 |
460,716 |
+2,851 |
Total Volume and Open Interest |
903,981 |
3,600,429 |
+35,264 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120509 |
96.38 |
96.41 |
96.36 |
96.38 |
unch |
21,210 |
156,936 |
+416 |
Sep12 |
120509 |
96.75 |
96.79 |
96.72 |
96.77 |
+0.02 |
21,134 |
176,676 |
+2,666 |
Dec12 |
120509 |
96.84 |
96.92 |
96.84 |
96.89 |
+0.04 |
15,552 |
134,061 |
+2,569 |
Mar13 |
120509 |
96.84 |
96.91 |
96.83 |
96.88 |
+0.05 |
5,613 |
75,419 |
+479 |
Jun13 |
120509 |
96.76 |
96.84 |
96.76 |
96.80 |
+0.05 |
3,832 |
62,600 |
+394 |
Sep13 |
120509 |
96.69 |
96.76 |
96.67 |
96.71 |
+0.04 |
2,613 |
46,590 |
+908 |
Dec13 |
120509 |
96.59 |
96.65 |
96.59 |
96.61 |
+0.03 |
2,315 |
31,036 |
+192 |
Mar14 |
120509 |
96.51 |
96.58 |
96.51 |
96.53 |
+0.02 |
855 |
19,008 |
+113 |
Jun14 |
120509 |
96.50 |
96.50 |
96.46 |
96.46 |
+0.04 |
0 |
1,093 |
+0 |
Sep14 |
120509 |
96.38 |
96.38 |
96.38 |
96.38 |
+0.04 |
50 |
686 |
+50 |
Total Volume and Open Interest |
73,194 |
704,444 |
+7,787 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120509 |
96.65 |
96.71 |
96.64 |
96.69 |
+0.05 |
44,175 |
407,110 |
+5,965 |
Sep12 |
120509 |
96.69 |
96.69 |
96.69 |
96.69 |
+0.05 |
|
|
|
Total Volume and Open Interest |
44,175 |
407,110 |
+5,965 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120509 |
97.27 |
97.37 |
97.27 |
97.34 |
+0.06 |
160,694 |
479,673 |
+22,124 |
Sep12 |
120509 |
97.34 |
97.34 |
97.34 |
97.34 |
+0.06 |
|
|
|
Total Volume and Open Interest |
160,694 |
479,673 |
+22,124 |
Gold(CMX) |
Jun12 |
120509 |
1605.9 |
1607.0 |
1578.5 |
1594.2 |
-10.3 |
91,445 |
201,121 |
-2,024 |
Aug12 |
120509 |
1608.0 |
1609.0 |
1580.8 |
1596.5 |
-10.3 |
12,540 |
63,238 |
+5,805 |
Oct12 |
120509 |
1610.4 |
1610.4 |
1586.0 |
1598.4 |
-10.3 |
678 |
13,647 |
+248 |
Dec12 |
120509 |
1612.5 |
1612.7 |
1586.2 |
1600.5 |
-10.3 |
2,207 |
44,398 |
+387 |
Feb13 |
120509 |
1601.7 |
1603.0 |
1592.0 |
1602.5 |
-10.3 |
103 |
18,052 |
+62 |
Apr13 |
120509 |
1595.0 |
1604.6 |
1595.0 |
1604.6 |
-10.2 |
22 |
11,569 |
+3 |
Jun13 |
120509 |
1606.7 |
1606.7 |
1606.7 |
1606.7 |
-10.1 |
7 |
12,494 |
-3 |
Aug13 |
120509 |
1608.9 |
1608.9 |
1608.9 |
1608.9 |
-10.0 |
0 |
1,922 |
+0 |
Oct13 |
120509 |
1611.2 |
1611.2 |
1611.2 |
1611.2 |
-10.0 |
25 |
744 |
+25 |
Dec13 |
120509 |
1618.9 |
1618.9 |
1600.0 |
1613.8 |
-10.0 |
0 |
8,239 |
+0 |
Feb14 |
120509 |
1616.7 |
1616.7 |
1616.7 |
1616.7 |
-10.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
107,057 |
413,892 |
+4,503 |
Silver(CMX) |
May12 |
120509 |
2875.0 |
2927.0 |
2873.5 |
2919.7 |
-21.7 |
29 |
406 |
-19 |
Jul12 |
120509 |
2946.5 |
2950.0 |
2861.5 |
2924.1 |
-21.8 |
28,351 |
60,052 |
-333 |
Sep12 |
120509 |
2937.0 |
2939.5 |
2874.0 |
2930.0 |
-21.7 |
584 |
9,203 |
+196 |
Dec12 |
120509 |
2945.0 |
2945.0 |
2882.0 |
2937.0 |
-21.7 |
1,853 |
17,217 |
+225 |
Mar13 |
120509 |
2938.0 |
2940.5 |
2903.5 |
2940.1 |
-21.7 |
24 |
2,855 |
+8 |
May13 |
120509 |
2927.5 |
2941.3 |
2896.0 |
2941.3 |
-21.6 |
2 |
1,752 |
+2 |
Jul13 |
120509 |
2899.0 |
2942.6 |
2896.0 |
2942.6 |
-21.2 |
33 |
3,274 |
+20 |
Total Volume and Open Interest |
32,376 |
112,139 |
+219 |
Platinum(NYMEX) |
Jul12 |
120509 |
1511.5 |
1513.1 |
1490.7 |
1499.2 |
-9.1 |
4,217 |
40,586 |
+234 |
Oct12 |
120509 |
1511.2 |
1511.2 |
1496.0 |
1502.8 |
-9.0 |
96 |
2,359 |
+61 |
Jan13 |
120509 |
1510.9 |
1510.9 |
1505.6 |
1505.6 |
-9.0 |
1 |
165 |
-1 |
Apr13 |
120509 |
1505.6 |
1505.6 |
1505.6 |
1505.6 |
-9.0 |
1 |
1 |
+1 |
Total Volume and Open Interest |
4,315 |
43,114 |
+295 |
Palladium(NYMEX) |
Jun12 |
120509 |
620.00 |
624.65 |
609.00 |
613.65 |
-9.20 |
2,017 |
18,032 |
-183 |
Sep12 |
120509 |
624.65 |
624.65 |
612.15 |
615.35 |
-9.30 |
166 |
3,247 |
+125 |
Dec12 |
120509 |
625.05 |
625.05 |
616.50 |
616.50 |
-9.40 |
0 |
49 |
+0 |
Total Volume and Open Interest |
2,183 |
21,331 |
-58 |
Copper(CMX) |
May12 |
120509 |
369.40 |
369.50 |
361.65 |
366.95 |
-1.60 |
399 |
2,829 |
-267 |
Jul12 |
120509 |
368.90 |
369.45 |
361.00 |
365.95 |
-1.80 |
37,640 |
79,440 |
+1,282 |
Sep12 |
120509 |
369.60 |
369.80 |
361.55 |
366.20 |
-1.95 |
2,947 |
25,274 |
-726 |
Dec12 |
120509 |
368.30 |
368.75 |
362.50 |
366.85 |
-2.10 |
1,646 |
20,463 |
+796 |
Mar13 |
120509 |
365.30 |
367.35 |
365.30 |
367.35 |
-2.20 |
39 |
5,177 |
+7 |
Total Volume and Open Interest |
43,170 |
146,913 |
+1,061 |
DJIA Index(CBOT) |
Jun12 |
120509 |
12880 |
12880 |
12705 |
12795 |
-72 |
183 |
11,544 |
-26 |
Sep12 |
120509 |
12724 |
12797 |
12724 |
12724 |
-73 |
0 |
2 |
+0 |
Dec12 |
120509 |
12643 |
12716 |
12643 |
12643 |
-73 |
0 |
1 |
+0 |
Mar13 |
120509 |
12576 |
12649 |
12576 |
12576 |
-73 |
|
|
|
Total Volume and Open Interest |
183 |
11,547 |
-26 |
E-mini DJIA Index(CBOT) |
Jun12 |
120509 |
12875 |
12884 |
12700 |
12795 |
-72 |
112,564 |
105,108 |
+1,235 |
Sep12 |
120509 |
12686 |
12800 |
12665 |
12724 |
-73 |
32 |
202 |
+10 |
Dec12 |
120509 |
12580 |
12728 |
12511 |
12643 |
-73 |
4 |
26 |
+4 |
Mar13 |
120509 |
12576 |
12576 |
12576 |
12576 |
-73 |
|
|
|
Total Volume and Open Interest |
112,600 |
105,336 |
+1,249 |
S & P 500(CME) |
Jun12 |
120509 |
1359.50 |
1360.20 |
1339.50 |
1351.00 |
-7.50 |
9,022 |
236,048 |
-503 |
Sep12 |
120509 |
1341.50 |
1353.60 |
1334.00 |
1344.60 |
-7.50 |
101 |
4,983 |
+52 |
Dec12 |
120509 |
1332.50 |
1346.90 |
1328.40 |
1338.00 |
-7.40 |
0 |
6,325 |
+0 |
Mar13 |
120509 |
1331.50 |
1340.40 |
1321.90 |
1331.50 |
-7.40 |
|
|
|
Total Volume and Open Interest |
9,123 |
247,356 |
-451 |
S & P 500 E-Mini(Globex) |
Jun12 |
120509 |
1359.00 |
1360.75 |
1339.25 |
1351.00 |
-7.50 |
1,610,579 |
2,826,296 |
-6,909 |
Sep12 |
120509 |
1351.50 |
1353.00 |
1333.00 |
1344.50 |
-7.50 |
1,197 |
30,400 |
+65 |
Total Volume and Open Interest |
1,611,925 |
2,861,531 |
-6,754 |
NASDAQ 100(CME) |
Jun12 |
120509 |
2625.00 |
2634.00 |
2584.00 |
2619.30 |
-3.50 |
1,417 |
18,874 |
-1,994 |
Sep12 |
120509 |
2613.80 |
2623.00 |
2590.00 |
2613.80 |
-3.20 |
0 |
3 |
+0 |
Dec12 |
120509 |
2607.00 |
2610.30 |
2607.00 |
2607.00 |
-3.30 |
|
|
|
Total Volume and Open Interest |
1,417 |
18,877 |
-1,994 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120509 |
2624.30 |
2632.30 |
2584.30 |
2619.30 |
-3.50 |
238,011 |
420,887 |
+1,167 |
Sep12 |
120509 |
2600.00 |
2625.00 |
2580.30 |
2613.80 |
-3.20 |
46 |
530 |
+16 |
Total Volume and Open Interest |
238,058 |
421,439 |
+1,182 |
S & P Midcap 400(CME) |
Jun12 |
120509 |
960.40 |
960.40 |
950.00 |
960.40 |
-4.50 |
0 |
1,918 |
+0 |
Sep12 |
120509 |
957.40 |
961.90 |
957.40 |
957.40 |
-4.50 |
|
|
|
Dec12 |
120509 |
955.40 |
959.90 |
955.40 |
955.40 |
-4.50 |
|
|
|
Total Volume and Open Interest |
0 |
1,918 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120509 |
9120 |
9120 |
8945 |
9010 |
-95 |
4,889 |
41,132 |
-798 |
Sep12 |
120509 |
9025 |
9120 |
9025 |
9025 |
-95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,889 |
41,133 |
-798 |
Nikkei 225(SGX) |
Jun12 |
120509 |
9135 |
9150 |
9020 |
9060 |
-100 |
104,182 |
247,533 |
+6,986 |
Sep12 |
120509 |
9060 |
9060 |
9055 |
9055 |
-100 |
411 |
7,976 |
-5 |
Dec12 |
120509 |
8995 |
8995 |
8995 |
8995 |
-100 |
0 |
5,904 |
+0 |
Total Volume and Open Interest |
105,497 |
267,871 |
+8,148 |
CAC 40(EURONEXT) |
May12 |
120509 |
3114.0 |
3120.0 |
3047.5 |
3094.0 |
-3.0 |
166,274 |
409,156 |
-3,657 |
Jun12 |
120509 |
3091.0 |
3091.0 |
3019.5 |
3065.0 |
-3.5 |
1,321 |
36,919 |
+1,280 |
Jul12 |
120509 |
3010.0 |
3054.5 |
3005.5 |
3054.5 |
-2.5 |
264 |
2 |
+1 |
Total Volume and Open Interest |
167,859 |
446,200 |
-2,376 |
Hang Seng Index(HKFE) |
May12 |
120509 |
20168 |
20203 |
20055 |
20134 |
-137 |
89,296 |
90,552 |
-765 |
Jun12 |
120509 |
19972 |
20005 |
19868 |
19937 |
-143 |
979 |
9,081 |
+413 |
Total Volume and Open Interest |
90,397 |
101,463 |
-305 |
DAX(EUREX) |
Jun12 |
120509 |
6482.0 |
6511.5 |
6377.5 |
6471.5 |
+26.5 |
137,874 |
184,194 |
+4,771 |
Sep12 |
120509 |
6496.5 |
6513.0 |
6390.0 |
6477.5 |
+26.0 |
293 |
3,718 |
-38 |
Dec12 |
120509 |
6510.0 |
6510.0 |
6397.5 |
6484.5 |
+27.0 |
17 |
409 |
+5 |
Total Volume and Open Interest |
138,184 |
188,321 |
+4,738 |
FT-SE 100(EURONEXT) |
Jun12 |
120509 |
5564.00 |
5564.00 |
5442.50 |
5511.00 |
-10.50 |
145,245 |
563,239 |
-960 |
Sep12 |
120509 |
5493.00 |
5503.00 |
5427.50 |
5469.50 |
-10.50 |
445 |
2,533 |
+1 |
Dec12 |
120509 |
5449.00 |
5449.00 |
5449.00 |
5449.00 |
-10.00 |
0 |
360 |
+0 |
Total Volume and Open Interest |
145,690 |
566,132 |
-959 |
SPI 200(SFE) |
Jun12 |
120509 |
4298.0 |
4298.0 |
4241.0 |
4280.0 |
-19.0 |
28,769 |
208,136 |
-1,358 |
Sep12 |
120509 |
4247.0 |
4250.0 |
4222.0 |
4242.0 |
-19.0 |
506 |
2,658 |
+303 |
Dec12 |
120509 |
4240.0 |
4240.0 |
4240.0 |
4240.0 |
-19.0 |
23 |
2,062 |
+18 |
Total Volume and Open Interest |
29,700 |
216,035 |
-656 |
GSCI(CME) |
May12 |
120509 |
648.00 |
648.50 |
640.00 |
648.00 |
-0.10 |
2,052 |
7,269 |
-1,380 |
Jun12 |
120509 |
641.50 |
648.40 |
640.25 |
648.35 |
-0.45 |
1,607 |
1,601 |
+1,546 |
Jul12 |
120509 |
644.00 |
644.50 |
638.00 |
644.00 |
-0.40 |
|
|
|
Total Volume and Open Interest |
3,659 |
8,870 |
+166 |
Reuters CCI(ICE) |
Jun12 |
120509 |
294.80 |
294.80 |
294.80 |
294.80 |
-0.30 |
|
|
|
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. |
|
|