 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue February 24, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar09 |
090224 |
870.25 |
881.50 |
865.25 |
881.00 |
+8.25 |
87,839 |
47,129 |
+0 |
May09 |
090224 |
874.50 |
884.00 |
868.00 |
883.50 |
+7.50 |
72,525 |
118,894 |
+0 |
Jul09 |
090224 |
879.75 |
888.75 |
874.50 |
888.50 |
+6.25 |
21,905 |
54,290 |
+0 |
Aug09 |
090224 |
876.00 |
880.50 |
869.50 |
880.50 |
+5.50 |
937 |
3,688 |
+0 |
Sep09 |
090224 |
849.25 |
854.00 |
842.00 |
854.00 |
+2.50 |
1,328 |
5,825 |
+0 |
Nov09 |
090224 |
837.50 |
841.25 |
828.75 |
840.00 |
unch |
9,791 |
62,848 |
+0 |
Jan10 |
090224 |
847.00 |
850.00 |
840.00 |
847.75 |
-1.50 |
110 |
1,741 |
+0 |
Total Volume and Open Interest |
194,707 |
303,540 |
-21,970 |
Soybean Meal(CBOT) |
Mar09 |
090224 |
275.50 |
279.00 |
272.50 |
278.80 |
+2.50 |
33,508 |
22,532 |
+0 |
May09 |
090224 |
272.20 |
275.00 |
269.50 |
275.00 |
+1.70 |
24,340 |
45,010 |
+0 |
Jul09 |
090224 |
270.90 |
274.00 |
269.00 |
273.90 |
+1.10 |
5,906 |
18,834 |
+0 |
Aug09 |
090224 |
269.00 |
272.00 |
267.50 |
270.40 |
+0.40 |
911 |
4,714 |
+0 |
Sep09 |
090224 |
258.50 |
262.10 |
258.50 |
261.40 |
-0.70 |
871 |
5,271 |
+0 |
Oct09 |
090224 |
253.10 |
253.50 |
249.80 |
252.40 |
-1.90 |
512 |
3,736 |
+0 |
Dec09 |
090224 |
249.60 |
252.30 |
247.90 |
250.50 |
-1.80 |
2,726 |
14,182 |
+0 |
Jan10 |
090224 |
251.50 |
253.30 |
251.50 |
251.50 |
-1.80 |
44 |
503 |
+0 |
Total Volume and Open Interest |
68,951 |
115,321 |
-6,522 |
Soybean Oil(CBOT) |
Mar09 |
090224 |
30.12 |
30.57 |
29.85 |
30.51 |
+0.20 |
37,135 |
42,446 |
+0 |
May09 |
090224 |
30.42 |
30.87 |
30.15 |
30.80 |
+0.18 |
28,006 |
91,284 |
+0 |
Jul09 |
090224 |
30.84 |
31.20 |
30.55 |
31.14 |
+0.18 |
6,153 |
34,092 |
+0 |
Aug09 |
090224 |
30.95 |
31.31 |
30.95 |
31.31 |
+0.18 |
525 |
5,593 |
+0 |
Sep09 |
090224 |
31.13 |
31.49 |
31.12 |
31.48 |
+0.18 |
847 |
6,329 |
+0 |
Oct09 |
090224 |
31.39 |
31.67 |
31.31 |
31.66 |
+0.19 |
525 |
4,109 |
+0 |
Dec09 |
090224 |
31.66 |
32.05 |
31.58 |
32.00 |
+0.18 |
3,057 |
19,223 |
+0 |
Jan10 |
090224 |
32.15 |
32.30 |
32.10 |
32.30 |
+0.20 |
19 |
657 |
+0 |
Total Volume and Open Interest |
76,471 |
211,102 |
-4,295 |
Canola(WCE) |
Mar09 |
090224 |
413.9 |
415.0 |
408.0 |
409.7 |
-4.4 |
8,132 |
18,223 |
+5,216 |
May09 |
090224 |
410.3 |
412.5 |
404.5 |
408.1 |
-4.5 |
9,372 |
0 |
-56,776 |
Jul09 |
090224 |
417.8 |
417.8 |
409.9 |
413.8 |
-4.0 |
3,059 |
13,297 |
-1,672 |
Nov09 |
090224 |
425.5 |
425.5 |
418.0 |
422.8 |
-4.0 |
1,322 |
14,840 |
-620 |
Jan10 |
090224 |
431.3 |
431.3 |
431.3 |
431.3 |
-4.0 |
0 |
335 |
+0 |
Total Volume and Open Interest |
21,885 |
46,745 |
-56,002 |
Corn(CBOT) |
Mar09 |
090224 |
350.50 |
355.00 |
345.25 |
354.25 |
+2.50 |
124,200 |
111,820 |
+0 |
May09 |
090224 |
359.50 |
363.25 |
354.00 |
363.00 |
+2.25 |
88,704 |
248,107 |
+0 |
Jul09 |
090224 |
369.25 |
373.00 |
363.75 |
372.50 |
+1.75 |
26,402 |
152,183 |
+0 |
Sep09 |
090224 |
379.25 |
381.50 |
373.50 |
381.50 |
+1.50 |
3,700 |
41,312 |
+0 |
Dec09 |
090224 |
390.00 |
394.50 |
385.25 |
394.25 |
+2.75 |
16,706 |
171,298 |
+0 |
Mar10 |
090224 |
402.50 |
407.50 |
399.25 |
406.75 |
+2.75 |
722 |
15,410 |
+0 |
Total Volume and Open Interest |
261,221 |
780,372 |
-27,517 |
Wheat(CBOT) |
Mar09 |
090224 |
509.00 |
517.25 |
505.00 |
515.25 |
+4.75 |
43,526 |
31,830 |
+0 |
May09 |
090224 |
520.25 |
528.00 |
516.00 |
526.25 |
+4.75 |
34,350 |
111,172 |
+0 |
Jul09 |
090224 |
532.75 |
540.00 |
528.00 |
538.50 |
+5.00 |
13,349 |
80,911 |
+0 |
Sep09 |
090224 |
553.00 |
564.00 |
552.00 |
562.25 |
+5.50 |
663 |
21,281 |
+0 |
Dec09 |
090224 |
579.25 |
585.25 |
573.50 |
583.75 |
+5.00 |
2,515 |
35,594 |
+0 |
Total Volume and Open Interest |
94,529 |
290,470 |
-14,545 |
Wheat(KCBT) |
Mar09 |
090224 |
547.50 |
556.75 |
541.50 |
553.25 |
+5.00 |
7,391 |
11,190 |
+0 |
May09 |
090224 |
555.00 |
565.00 |
552.75 |
561.75 |
+5.00 |
6,196 |
24,465 |
+0 |
Jul09 |
090224 |
563.25 |
573.50 |
561.00 |
569.75 |
+4.50 |
3,379 |
24,892 |
+0 |
Sep09 |
090224 |
575.00 |
581.00 |
571.50 |
579.75 |
+4.50 |
381 |
4,709 |
+0 |
Dec09 |
090224 |
590.00 |
598.00 |
586.75 |
594.75 |
+4.25 |
1,227 |
14,021 |
+0 |
Total Volume and Open Interest |
18,616 |
81,213 |
-314 |
Wheat(MGE) |
Mar09 |
090224 |
617.50 |
619.75 |
613.50 |
617.50 |
unch |
1,366 |
2,621 |
-543 |
May09 |
090224 |
599.25 |
606.75 |
598.00 |
605.50 |
+3.00 |
2,067 |
10,313 |
+398 |
Jul09 |
090224 |
592.00 |
599.75 |
589.50 |
599.00 |
+5.25 |
671 |
5,519 |
+185 |
Sep09 |
090224 |
596.00 |
604.00 |
594.00 |
602.75 |
+4.75 |
283 |
4,140 |
+57 |
Dec09 |
090224 |
608.75 |
617.00 |
607.00 |
616.25 |
+3.75 |
267 |
2,836 |
-21 |
Total Volume and Open Interest |
4,694 |
25,697 |
+76 |
Oats(CBOT) |
Mar09 |
090224 |
177.50 |
178.75 |
171.00 |
177.00 |
unch |
1,245 |
1,889 |
+0 |
May09 |
090224 |
186.50 |
188.00 |
180.50 |
186.50 |
unch |
1,199 |
7,574 |
+0 |
Jul09 |
090224 |
193.25 |
195.50 |
190.00 |
195.50 |
unch |
105 |
3,365 |
+0 |
Sep09 |
090224 |
205.00 |
205.00 |
205.00 |
205.00 |
unch |
0 |
20 |
+0 |
Total Volume and Open Interest |
2,590 |
16,307 |
-533 |
Rough Rice(CBOT) |
Mar09 |
090224 |
12.00 |
12.14 |
11.90 |
12.00 |
-0.08 |
525 |
1,504 |
+0 |
May09 |
090224 |
12.02 |
12.16 |
11.93 |
12.11 |
+0.03 |
526 |
3,175 |
+0 |
Jul09 |
090224 |
12.21 |
12.32 |
12.17 |
12.27 |
+0.02 |
25 |
331 |
+0 |
Sep09 |
090224 |
12.05 |
12.05 |
11.94 |
11.98 |
-0.01 |
6 |
971 |
+0 |
Total Volume and Open Interest |
1,128 |
6,908 |
+31 |
Live Cattle(CME) |
Feb09 |
090224 |
80.475 |
82.400 |
80.475 |
82.200 |
+1.100 |
3,791 |
4,457 |
+0 |
Apr09 |
090224 |
83.450 |
85.900 |
83.430 |
85.350 |
+1.420 |
23,123 |
100,958 |
+0 |
Jun09 |
090224 |
81.330 |
83.500 |
81.330 |
83.330 |
+1.480 |
9,521 |
51,591 |
+0 |
Aug09 |
090224 |
81.650 |
83.635 |
81.650 |
83.400 |
+1.200 |
4,418 |
25,769 |
+0 |
Oct09 |
090224 |
85.100 |
87.000 |
85.035 |
86.885 |
+1.155 |
1,463 |
11,344 |
+0 |
Dec09 |
090224 |
87.000 |
88.700 |
86.950 |
88.680 |
+1.200 |
407 |
6,533 |
+0 |
Total Volume and Open Interest |
42,776 |
202,688 |
-543 |
Feeder Cattle(CME) |
Mar09 |
090224 |
88.135 |
91.050 |
87.900 |
90.750 |
+2.000 |
2,057 |
6,244 |
+0 |
Apr09 |
090224 |
89.300 |
92.250 |
89.150 |
92.035 |
+2.355 |
2,320 |
7,645 |
+0 |
May09 |
090224 |
90.930 |
94.080 |
90.930 |
93.980 |
+2.250 |
1,673 |
4,246 |
+0 |
Aug09 |
090224 |
94.500 |
97.000 |
94.500 |
97.000 |
+2.000 |
560 |
2,948 |
+0 |
Sep09 |
090224 |
94.500 |
97.035 |
94.500 |
97.000 |
+1.500 |
62 |
509 |
+0 |
Oct09 |
090224 |
95.000 |
97.035 |
95.000 |
96.850 |
+1.700 |
20 |
247 |
+0 |
Nov09 |
090224 |
95.000 |
96.700 |
95.000 |
96.700 |
+1.350 |
9 |
49 |
+0 |
Total Volume and Open Interest |
6,701 |
21,893 |
+168 |
Lean Hogs(CME) |
Apr09 |
090224 |
57.600 |
58.000 |
56.880 |
57.700 |
-0.535 |
12,134 |
60,305 |
+0 |
May09 |
090224 |
68.635 |
68.950 |
67.800 |
68.885 |
-0.715 |
431 |
2,505 |
+0 |
Jun09 |
090224 |
70.400 |
70.400 |
69.535 |
70.100 |
-0.850 |
7,567 |
32,880 |
+0 |
Jul09 |
090224 |
71.450 |
71.450 |
70.550 |
71.050 |
-0.900 |
1,739 |
8,900 |
+0 |
Aug09 |
090224 |
70.900 |
71.150 |
70.000 |
71.035 |
-0.250 |
1,103 |
7,418 |
+0 |
Oct09 |
090224 |
63.250 |
63.680 |
62.500 |
63.300 |
-0.300 |
596 |
4,676 |
+0 |
Dec09 |
090224 |
62.000 |
62.450 |
61.800 |
62.300 |
-0.200 |
175 |
1,796 |
+0 |
Total Volume and Open Interest |
23,776 |
118,822 |
-1,287 |
Pork Bellies(CME) |
Mar09 |
090224 |
73.100 |
75.250 |
72.200 |
75.250 |
+3.000 |
94 |
258 |
+0 |
May09 |
090224 |
75.050 |
77.000 |
74.000 |
77.000 |
+1.350 |
86 |
817 |
+0 |
Jul09 |
090224 |
74.750 |
75.250 |
74.750 |
75.100 |
+0.350 |
13 |
251 |
+0 |
Aug09 |
090224 |
75.000 |
75.000 |
74.350 |
74.350 |
+0.350 |
2 |
59 |
+0 |
Feb10 |
090224 |
76.000 |
76.000 |
76.000 |
76.000 |
|
|
|
|
Class III Milk(CME) |
Feb09 |
090224 |
9.32 |
9.32 |
9.28 |
9.28 |
unch |
65 |
4,966 |
+0 |
Mar09 |
090224 |
10.20 |
10.40 |
10.10 |
10.24 |
+0.01 |
260 |
4,864 |
+0 |
Apr09 |
090224 |
10.38 |
10.47 |
10.12 |
10.27 |
-0.08 |
137 |
4,320 |
+0 |
May09 |
090224 |
10.80 |
10.86 |
10.61 |
10.67 |
-0.19 |
94 |
3,966 |
+0 |
Jun09 |
090224 |
11.40 |
11.49 |
11.22 |
11.33 |
-0.16 |
109 |
3,449 |
+0 |
Total Volume and Open Interest |
987 |
37,293 |
+66 |
Cocoa(ICE) |
Mar09 |
090224 |
2370 |
2430 |
2356 |
2389 |
-17 |
156 |
244 |
+0 |
May09 |
090224 |
2356 |
2401 |
2313 |
2359 |
+3 |
8,908 |
57,689 |
+0 |
Jul09 |
090224 |
2334 |
2390 |
2313 |
2354 |
-2 |
1,619 |
24,012 |
+0 |
Sep09 |
090224 |
2310 |
2387 |
2310 |
2349 |
-4 |
540 |
10,994 |
+0 |
Dec09 |
090224 |
2312 |
2379 |
2303 |
2345 |
-4 |
295 |
12,710 |
+0 |
Mar10 |
090224 |
2300 |
2340 |
2300 |
2335 |
-1 |
99 |
7,396 |
+0 |
May10 |
090224 |
2340 |
2340 |
2340 |
2340 |
+1 |
9 |
1,883 |
+0 |
Total Volume and Open Interest |
11,634 |
115,768 |
+911 |
Coffee "C"(ICE) |
Mar09 |
090224 |
110.70 |
111.70 |
110.05 |
111.20 |
+0.35 |
265 |
610 |
+0 |
May09 |
090224 |
112.85 |
114.10 |
111.90 |
113.30 |
+0.15 |
7,217 |
71,888 |
+0 |
Jul09 |
090224 |
115.10 |
116.35 |
114.25 |
115.55 |
+0.05 |
2,042 |
21,688 |
+0 |
Sep09 |
090224 |
116.50 |
118.45 |
116.50 |
117.75 |
+0.05 |
581 |
10,119 |
+0 |
Dec09 |
090224 |
119.85 |
121.25 |
119.80 |
120.70 |
unch |
340 |
9,671 |
+0 |
Mar10 |
090224 |
123.30 |
124.00 |
123.30 |
123.45 |
unch |
24 |
6,493 |
+0 |
Total Volume and Open Interest |
10,477 |
122,189 |
+1,475 |
Orange Juice(ICE) |
Mar09 |
090224 |
68.30 |
69.70 |
67.00 |
69.10 |
+0.85 |
1,608 |
5,562 |
+0 |
May09 |
090224 |
67.55 |
69.85 |
67.15 |
69.45 |
+1.05 |
1,669 |
16,287 |
+0 |
Jul09 |
090224 |
70.95 |
73.00 |
70.95 |
72.75 |
+1.05 |
119 |
2,076 |
+0 |
Sep09 |
090224 |
76.00 |
76.25 |
76.00 |
76.15 |
+0.85 |
6 |
2,404 |
+0 |
Nov09 |
090224 |
79.05 |
79.05 |
79.05 |
79.05 |
+0.60 |
51 |
349 |
+0 |
Jan10 |
090224 |
79.50 |
82.55 |
79.50 |
82.55 |
+0.60 |
15 |
102 |
+0 |
Total Volume and Open Interest |
3,468 |
27,009 |
-1,848 |
Sugar #11(ICE) |
Mar09 |
090224 |
12.65 |
12.93 |
12.64 |
12.83 |
+0.15 |
29,165 |
57,461 |
+0 |
May09 |
090224 |
13.08 |
13.23 |
12.93 |
13.13 |
+0.14 |
42,806 |
232,917 |
+0 |
Jul09 |
090224 |
13.12 |
13.39 |
13.12 |
13.32 |
+0.15 |
9,944 |
136,105 |
+0 |
Oct09 |
090224 |
13.50 |
13.75 |
13.49 |
13.69 |
+0.16 |
3,175 |
92,220 |
+0 |
Mar10 |
090224 |
14.06 |
14.34 |
14.06 |
14.28 |
+0.17 |
1,711 |
55,361 |
+0 |
Total Volume and Open Interest |
87,041 |
649,886 |
-13,801 |
Sugar #14(ICE) |
May09 |
090224 |
19.70 |
19.75 |
19.70 |
19.75 |
+0.02 |
30 |
3,509 |
+0 |
Jul09 |
090224 |
20.35 |
20.55 |
20.25 |
20.55 |
+0.15 |
9 |
2,214 |
+0 |
Sep09 |
090224 |
20.90 |
20.90 |
20.73 |
20.73 |
-0.04 |
9 |
1,074 |
+0 |
Total Volume and Open Interest |
48 |
6,797 |
+3 |
London Cocoa(LCE) |
Mar09 |
090224 |
1700 |
1754 |
1681 |
1741 |
+25 |
4,052 |
33,207 |
+0 |
May09 |
090224 |
1678 |
1729 |
1656 |
1715 |
+23 |
9,561 |
69,953 |
+0 |
Jul09 |
090224 |
1678 |
1722 |
1651 |
1707 |
+20 |
3,315 |
42,543 |
+0 |
Sep09 |
090224 |
1650 |
1710 |
1642 |
1699 |
+20 |
981 |
16,935 |
+0 |
Dec09 |
090224 |
1622 |
1678 |
1614 |
1667 |
+20 |
354 |
17,806 |
+0 |
Mar10 |
090224 |
1603 |
1646 |
1599 |
1646 |
+20 |
562 |
8,636 |
+0 |
May10 |
090224 |
1635 |
1648 |
1635 |
1648 |
+20 |
65 |
266 |
+0 |
Total Volume and Open Interest |
18,940 |
189,618 |
+4,476 |
London Coffee(LCE) |
London Sugar(LCE) |
May09 |
090224 |
391.10 |
392.00 |
387.00 |
389.00 |
-3.50 |
1,965 |
31,352 |
+0 |
Aug09 |
090224 |
385.00 |
386.00 |
383.50 |
384.20 |
-1.80 |
1,055 |
15,061 |
+0 |
Oct09 |
090224 |
383.50 |
385.20 |
380.00 |
383.20 |
-0.30 |
509 |
6,949 |
+0 |
Dec09 |
090224 |
384.90 |
386.50 |
384.20 |
384.70 |
-1.20 |
119 |
1,706 |
+0 |
Mar10 |
090224 |
387.50 |
387.70 |
387.50 |
387.50 |
-1.10 |
79 |
1,258 |
+0 |
Total Volume and Open Interest |
3,933 |
57,168 |
+565 |
Cotton(ICE) |
Mar09 |
090224 |
42.79 |
42.92 |
42.52 |
42.78 |
+0.12 |
2,475 |
909 |
+0 |
May09 |
090224 |
43.70 |
44.28 |
43.53 |
43.78 |
-0.13 |
7,600 |
61,241 |
+0 |
Jul09 |
090224 |
45.28 |
45.57 |
44.90 |
45.09 |
-0.12 |
1,145 |
25,833 |
+0 |
Oct09 |
090224 |
47.76 |
47.76 |
47.76 |
47.76 |
-0.20 |
0 |
376 |
+0 |
Dec09 |
090224 |
49.27 |
49.76 |
49.15 |
49.30 |
-0.11 |
922 |
21,955 |
+0 |
Mar10 |
090224 |
53.27 |
53.27 |
53.27 |
53.27 |
-0.11 |
334 |
2,267 |
+0 |
Total Volume and Open Interest |
12,476 |
115,157 |
-68 |
Lumber(CME) |
Mar09 |
090224 |
142.8 |
144.4 |
138.0 |
139.7 |
-3.6 |
679 |
2,434 |
+0 |
May09 |
090224 |
155.8 |
157.9 |
148.0 |
150.3 |
-7.7 |
585 |
4,145 |
+0 |
Jul09 |
090224 |
171.4 |
171.4 |
163.0 |
165.0 |
-8.0 |
206 |
1,055 |
+0 |
Sep09 |
090224 |
179.1 |
180.9 |
176.6 |
180.7 |
-4.1 |
54 |
215 |
+0 |
Total Volume and Open Interest |
1,536 |
7,932 |
+215 |
Crude Oil(NYM) |
Apr09 |
090224 |
38.10 |
40.13 |
37.65 |
39.96 |
+1.52 |
244,809 |
297,196 |
+0 |
May09 |
090224 |
41.17 |
42.91 |
40.72 |
42.76 |
+1.49 |
77,046 |
139,736 |
+0 |
Jun09 |
090224 |
42.82 |
44.33 |
42.27 |
44.23 |
+1.37 |
36,219 |
148,653 |
+0 |
Jul09 |
090224 |
44.09 |
45.57 |
43.98 |
45.43 |
+1.27 |
12,022 |
67,924 |
+0 |
Aug09 |
090224 |
45.20 |
46.38 |
45.20 |
46.38 |
+1.18 |
7,509 |
26,110 |
+0 |
Sep09 |
090224 |
46.19 |
47.25 |
46.15 |
47.25 |
+1.17 |
6,624 |
26,048 |
+0 |
Oct09 |
090224 |
47.76 |
48.11 |
46.99 |
48.11 |
+1.17 |
3,283 |
22,312 |
+0 |
Nov09 |
090224 |
47.64 |
48.98 |
47.64 |
48.98 |
+1.19 |
2,526 |
19,513 |
+0 |
Dec09 |
090224 |
48.75 |
49.82 |
48.16 |
49.82 |
+1.19 |
17,391 |
92,123 |
+0 |
Jan10 |
090224 |
49.75 |
50.56 |
49.75 |
50.56 |
+1.17 |
709 |
20,949 |
+0 |
Feb10 |
090224 |
51.19 |
51.28 |
50.48 |
51.28 |
+1.15 |
176 |
10,341 |
+0 |
Mar10 |
090224 |
51.50 |
51.98 |
51.29 |
51.97 |
+1.12 |
119 |
13,851 |
+0 |
Apr10 |
090224 |
52.63 |
52.63 |
52.63 |
52.63 |
+1.10 |
37 |
4,083 |
+0 |
May10 |
090224 |
53.24 |
53.24 |
53.24 |
53.24 |
+1.08 |
123 |
4,358 |
+0 |
Jun10 |
090224 |
53.22 |
53.85 |
53.22 |
53.82 |
+1.06 |
1,478 |
22,123 |
+0 |
Jul10 |
090224 |
54.34 |
54.34 |
54.34 |
54.34 |
+1.02 |
25 |
6,500 |
+0 |
Total Volume and Open Interest |
421,985 |
1,169,889 |
-28,376 |
e-miNY Crude Oil(NYM) |
Feb09 |
090116 |
35.400 |
36.800 |
34.175 |
36.500 |
+1.100 |
16,545 |
7,512 |
+74 |
Mar09 |
090219 |
34.750 |
39.800 |
34.425 |
39.475 |
+4.850 |
2,309 |
7,304 |
-290 |
Apr09 |
090224 |
38.050 |
40.125 |
37.675 |
39.950 |
+1.500 |
14,382 |
6,169 |
+0 |
May09 |
090224 |
41.275 |
42.825 |
40.700 |
42.750 |
+1.475 |
656 |
788 |
+0 |
Jun09 |
090224 |
42.850 |
44.225 |
42.850 |
44.225 |
+1.375 |
49 |
320 |
+0 |
Jul09 |
090224 |
45.100 |
45.425 |
45.100 |
45.425 |
+1.275 |
8 |
24 |
+0 |
Aug09 |
090224 |
45.350 |
46.375 |
45.300 |
46.375 |
+1.175 |
2 |
13 |
+0 |
Sep09 |
090224 |
47.250 |
47.250 |
47.250 |
47.250 |
+1.175 |
0 |
1 |
+0 |
Oct09 |
090224 |
48.100 |
48.100 |
48.100 |
48.100 |
+1.150 |
0 |
2 |
+0 |
Nov09 |
090224 |
48.975 |
48.975 |
48.975 |
48.975 |
+1.175 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,100 |
7,399 |
+1,715 |
Heating Oil(NYM) |
Mar09 |
090224 |
117.40 |
121.83 |
116.24 |
120.82 |
+3.28 |
18,325 |
26,841 |
+0 |
Apr09 |
090224 |
115.10 |
121.10 |
115.10 |
120.21 |
+3.27 |
26,975 |
54,332 |
+0 |
May09 |
090224 |
116.50 |
121.40 |
116.45 |
120.66 |
+3.07 |
12,527 |
35,479 |
+0 |
Jun09 |
090224 |
120.70 |
123.00 |
120.23 |
122.36 |
+2.97 |
6,722 |
34,390 |
+0 |
Jul09 |
090224 |
123.96 |
125.50 |
123.50 |
125.21 |
+3.02 |
1,326 |
14,532 |
+0 |
Aug09 |
090224 |
126.65 |
128.25 |
126.00 |
128.21 |
+2.97 |
1,220 |
9,736 |
+0 |
Sep09 |
090224 |
131.00 |
132.00 |
130.25 |
131.31 |
+2.97 |
2,530 |
10,337 |
+0 |
Oct09 |
090224 |
133.15 |
134.48 |
133.11 |
134.16 |
+2.97 |
1,353 |
6,580 |
+0 |
Nov09 |
090224 |
132.80 |
136.56 |
132.80 |
136.56 |
+2.92 |
1,094 |
9,386 |
+0 |
Dec09 |
090224 |
139.60 |
139.85 |
137.71 |
139.31 |
+2.87 |
2,387 |
17,175 |
+0 |
Jan10 |
090224 |
138.50 |
142.06 |
138.50 |
142.06 |
+2.82 |
748 |
5,931 |
+0 |
Feb10 |
090224 |
140.15 |
143.81 |
140.15 |
143.81 |
+2.82 |
473 |
4,277 |
+0 |
Total Volume and Open Interest |
77,092 |
261,086 |
-32 |
Gasoline(NYMEX) |
Mar09 |
090224 |
104.25 |
110.24 |
103.94 |
108.37 |
+4.04 |
21,895 |
24,627 |
-1,186 |
Apr09 |
090224 |
115.09 |
120.22 |
114.75 |
119.17 |
+3.44 |
23,490 |
63,794 |
+513 |
May09 |
090224 |
117.44 |
121.48 |
117.30 |
121.02 |
+3.34 |
7,733 |
28,792 |
+560 |
Jun09 |
090224 |
119.11 |
122.24 |
118.89 |
122.07 |
+3.19 |
4,034 |
22,779 |
+82 |
Jul09 |
090224 |
121.38 |
122.60 |
119.67 |
122.52 |
+2.99 |
2,157 |
13,906 |
+252 |
Aug09 |
090224 |
119.88 |
122.72 |
119.88 |
122.72 |
+2.69 |
2,394 |
8,343 |
-71 |
Sep09 |
090224 |
120.46 |
122.72 |
120.46 |
122.72 |
+2.44 |
3,087 |
8,354 |
+22 |
Oct09 |
090224 |
111.90 |
114.17 |
111.90 |
114.17 |
+2.24 |
954 |
6,520 |
+245 |
Nov09 |
090224 |
112.81 |
115.02 |
112.81 |
115.02 |
+2.34 |
217 |
1,748 |
+28 |
Dec09 |
090224 |
115.92 |
116.90 |
114.64 |
116.62 |
+2.44 |
294 |
7,555 |
+61 |
Total Volume and Open Interest |
66,276 |
196,022 |
+509 |
e-miNY RBOB Gasoline(NYM) |
Mar09 |
090224 |
108.37 |
108.37 |
108.37 |
108.37 |
+4.04 |
1 |
2 |
+0 |
Apr09 |
090224 |
119.17 |
119.17 |
119.17 |
119.17 |
+3.44 |
|
|
|
May09 |
090224 |
121.02 |
121.02 |
121.02 |
121.02 |
+3.34 |
|
|
|
Jun09 |
090224 |
122.07 |
122.07 |
122.07 |
122.07 |
+3.19 |
|
|
|
Total Volume and Open Interest |
1 |
4 |
+0 |
Natural Gas(NYM) |
Mar09 |
090224 |
4.067 |
4.257 |
3.984 |
4.236 |
+0.139 |
49,797 |
61,473 |
+0 |
Apr09 |
090224 |
4.091 |
4.222 |
3.980 |
4.194 |
+0.096 |
25,285 |
153,096 |
+0 |
May09 |
090224 |
4.090 |
4.310 |
4.079 |
4.281 |
+0.096 |
7,061 |
73,913 |
+0 |
Jun09 |
090224 |
4.225 |
4.421 |
4.225 |
4.412 |
+0.100 |
4,169 |
44,766 |
+0 |
Jul09 |
090224 |
4.370 |
4.582 |
4.370 |
4.551 |
+0.100 |
2,326 |
39,602 |
+0 |
Aug09 |
090224 |
4.485 |
4.637 |
4.450 |
4.628 |
+0.095 |
927 |
25,510 |
+0 |
Sep09 |
090224 |
4.500 |
4.675 |
4.500 |
4.668 |
+0.094 |
1,127 |
21,986 |
+0 |
Oct09 |
090224 |
4.600 |
4.794 |
4.600 |
4.771 |
+0.093 |
4,606 |
39,649 |
+0 |
Nov09 |
090224 |
5.210 |
5.300 |
5.151 |
5.281 |
+0.083 |
1,387 |
18,489 |
+0 |
Dec09 |
090224 |
5.726 |
5.866 |
5.726 |
5.846 |
+0.083 |
1,106 |
33,435 |
+0 |
Jan10 |
090224 |
6.030 |
6.125 |
6.000 |
6.116 |
+0.078 |
1,719 |
23,958 |
+0 |
Feb10 |
090224 |
6.044 |
6.136 |
6.015 |
6.124 |
+0.078 |
452 |
9,972 |
+0 |
Mar10 |
090224 |
5.919 |
6.010 |
5.894 |
6.004 |
+0.078 |
814 |
23,090 |
+0 |
Apr10 |
090224 |
5.669 |
5.714 |
5.626 |
5.714 |
+0.068 |
676 |
19,884 |
+0 |
May10 |
090224 |
5.691 |
5.742 |
5.658 |
5.742 |
+0.068 |
250 |
10,395 |
+0 |
Jun10 |
090224 |
5.764 |
5.832 |
5.764 |
5.832 |
+0.068 |
337 |
6,715 |
+0 |
Total Volume and Open Interest |
103,122 |
752,228 |
+909 |
Brent Crude Oil(ICE) |
Apr09 |
090224 |
40.63 |
42.60 |
40.43 |
42.50 |
+1.51 |
100,395 |
153,855 |
+0 |
May09 |
090224 |
42.09 |
43.94 |
41.89 |
43.84 |
+1.48 |
44,395 |
133,503 |
+0 |
Jun09 |
090224 |
43.30 |
45.20 |
43.30 |
45.11 |
+1.45 |
24,622 |
61,026 |
+0 |
Jul09 |
090224 |
44.49 |
46.12 |
44.30 |
46.06 |
+1.43 |
5,868 |
22,227 |
+0 |
Aug09 |
090224 |
45.17 |
46.88 |
45.08 |
46.82 |
+1.36 |
3,855 |
16,943 |
+0 |
Sep09 |
090224 |
45.89 |
47.58 |
45.78 |
47.52 |
+1.31 |
4,106 |
15,821 |
+0 |
Oct09 |
090224 |
46.61 |
48.24 |
46.48 |
48.24 |
+1.31 |
3,485 |
12,700 |
+0 |
Nov09 |
090224 |
47.36 |
48.94 |
47.18 |
48.94 |
+1.31 |
2,539 |
13,372 |
+0 |
Dec09 |
090224 |
48.14 |
49.69 |
47.87 |
49.62 |
+1.30 |
10,947 |
62,801 |
+0 |
Jan10 |
090224 |
49.45 |
50.31 |
49.45 |
50.31 |
+1.25 |
1,025 |
12,015 |
+0 |
Feb10 |
090224 |
50.02 |
51.01 |
50.02 |
51.01 |
+1.22 |
358 |
6,968 |
+0 |
Mar10 |
090224 |
51.68 |
51.68 |
51.68 |
51.68 |
+1.20 |
43 |
5,102 |
+0 |
Apr10 |
090224 |
51.55 |
52.32 |
51.55 |
52.32 |
+1.19 |
48 |
2,908 |
+0 |
May10 |
090224 |
52.94 |
52.94 |
52.94 |
52.94 |
+1.17 |
44 |
2,162 |
+0 |
Total Volume and Open Interest |
205,937 |
634,218 |
+1,750 |
Gas Oil(ICE) |
Mar09 |
090224 |
367.00 |
380.25 |
363.00 |
372.75 |
-2.75 |
28,113 |
72,066 |
-2,584 |
Apr09 |
090224 |
373.00 |
386.25 |
368.75 |
378.50 |
-3.00 |
28,715 |
71,324 |
+934 |
May09 |
090224 |
378.50 |
393.25 |
377.50 |
386.50 |
-3.25 |
10,158 |
38,774 |
+787 |
Jun09 |
090224 |
388.00 |
402.50 |
386.75 |
395.75 |
-3.25 |
8,309 |
42,149 |
+519 |
Jul09 |
090224 |
397.00 |
412.25 |
397.00 |
405.75 |
-3.00 |
2,405 |
18,533 |
-294 |
Aug09 |
090224 |
407.00 |
422.00 |
407.00 |
415.50 |
-3.00 |
1,193 |
20,198 |
-317 |
Sep09 |
090224 |
418.00 |
432.00 |
416.50 |
425.50 |
-2.75 |
1,543 |
19,745 |
-324 |
Oct09 |
090224 |
427.00 |
438.00 |
425.50 |
434.00 |
-3.00 |
1,295 |
11,905 |
-83 |
Nov09 |
090224 |
431.75 |
445.50 |
431.50 |
439.75 |
-3.25 |
863 |
10,521 |
+184 |
Dec09 |
090224 |
438.75 |
451.75 |
437.00 |
445.50 |
-2.75 |
4,116 |
45,969 |
-282 |
Total Volume and Open Interest |
89,518 |
435,750 |
-814 |
Ethanol(CBOT) |
Feb09 |
090204 |
1.550 |
1.555 |
1.550 |
1.550 |
+0.020 |
1 |
148 |
-69 |
Mar09 |
090224 |
1.520 |
1.559 |
1.520 |
1.545 |
-0.003 |
71 |
206 |
-23 |
Apr09 |
090224 |
1.560 |
1.560 |
1.540 |
1.545 |
+0.015 |
5 |
580 |
+5 |
May09 |
090224 |
1.550 |
1.550 |
1.550 |
1.550 |
+0.010 |
11 |
315 |
+6 |
Jun09 |
090224 |
1.560 |
1.560 |
1.560 |
1.560 |
+0.015 |
10 |
192 |
+0 |
Jul09 |
090224 |
1.570 |
1.570 |
1.565 |
1.565 |
+0.020 |
1 |
153 |
-4 |
Aug09 |
090224 |
1.580 |
1.580 |
1.550 |
1.568 |
+0.018 |
3 |
178 |
+0 |
Sep09 |
090224 |
1.590 |
1.590 |
1.550 |
1.550 |
-0.010 |
3 |
235 |
+0 |
Total Volume and Open Interest |
136 |
3,138 |
+12 |
US Dollar Index(ICE) |
Mar09 |
090224 |
87.515 |
87.840 |
86.950 |
87.050 |
-0.380 |
8,397 |
23,110 |
+0 |
Jun09 |
090224 |
88.045 |
88.465 |
87.640 |
87.735 |
-0.350 |
71 |
2,311 |
+0 |
Sep09 |
090224 |
88.115 |
88.115 |
88.115 |
88.115 |
-0.300 |
1 |
5 |
+0 |
Total Volume and Open Interest |
8,469 |
25,426 |
-2,031 |
Australian Dollar(CME) |
Mar09 |
090224 |
64.11 |
65.18 |
63.80 |
65.00 |
+0.89 |
35,029 |
47,998 |
+0 |
Jun09 |
090224 |
63.99 |
65.20 |
63.56 |
64.70 |
+0.89 |
27 |
927 |
+0 |
Sep09 |
090224 |
64.47 |
64.47 |
63.58 |
64.47 |
+0.89 |
0 |
154 |
+0 |
Total Volume and Open Interest |
35,056 |
49,114 |
+579 |
British Pound(CME) |
Mar09 |
090224 |
144.86 |
145.78 |
143.71 |
144.89 |
+0.06 |
69,895 |
78,599 |
+0 |
Jun09 |
090224 |
144.86 |
145.71 |
143.71 |
144.87 |
+0.10 |
68 |
4,160 |
+0 |
Sep09 |
090224 |
144.89 |
145.34 |
144.06 |
144.89 |
+0.13 |
0 |
109 |
+0 |
Total Volume and Open Interest |
69,963 |
82,891 |
-437 |
Canadian Dollar(CME) |
Mar09 |
090224 |
79.96 |
80.68 |
79.72 |
80.51 |
+0.64 |
44,762 |
66,705 |
+0 |
Jun09 |
090224 |
80.02 |
80.73 |
79.80 |
80.58 |
+0.64 |
216 |
3,786 |
+0 |
Sep09 |
090224 |
79.82 |
80.76 |
79.82 |
80.68 |
+0.64 |
6 |
1,363 |
+0 |
Dec09 |
090224 |
80.10 |
80.79 |
80.04 |
80.75 |
+0.64 |
5 |
754 |
+0 |
Total Volume and Open Interest |
44,991 |
72,962 |
+760 |
Japanese Yen(CME) |
Mar09 |
090224 |
105.90 |
106.12 |
103.18 |
103.27 |
-2.46 |
93,886 |
97,811 |
+0 |
Jun09 |
090224 |
106.18 |
106.33 |
103.39 |
103.50 |
-2.46 |
222 |
5,665 |
+0 |
Sep09 |
090224 |
103.81 |
106.31 |
103.81 |
103.81 |
-2.46 |
0 |
44 |
+0 |
Total Volume and Open Interest |
94,108 |
103,548 |
-1,230 |
Swiss Franc(CME) |
Mar09 |
090224 |
85.62 |
86.72 |
85.40 |
86.21 |
+0.49 |
53,699 |
32,117 |
+0 |
Jun09 |
090224 |
85.66 |
86.89 |
85.61 |
86.39 |
+0.49 |
105 |
592 |
+0 |
Sep09 |
090224 |
86.62 |
86.81 |
86.13 |
86.62 |
+0.49 |
4 |
10 |
+0 |
Total Volume and Open Interest |
53,808 |
32,723 |
-1,461 |
EuroFX(CME) |
Mar09 |
090224 |
127.04 |
128.74 |
126.58 |
128.49 |
+1.38 |
258,496 |
151,996 |
+0 |
Jun09 |
090224 |
127.12 |
128.71 |
126.62 |
128.47 |
+1.38 |
811 |
3,119 |
+0 |
Sep09 |
090224 |
127.54 |
128.50 |
126.94 |
128.50 |
+1.38 |
2 |
865 |
+0 |
Total Volume and Open Interest |
259,309 |
156,006 |
+1,039 |
Mexican Peso(CME) |
Mar09 |
090224 |
664.8 |
673.0 |
664.8 |
671.8 |
+5.5 |
11,742 |
46,787 |
+0 |
Apr09 |
090224 |
669.2 |
669.2 |
663.8 |
669.2 |
+5.5 |
|
|
|
Total Volume and Open Interest |
11,751 |
47,720 |
+2,720 |
30-Year T-Bonds(CBOT) |
Mar09 |
090224 |
128~015 |
129~120 |
127~220 |
127~280 |
-0~005 |
336,398 |
596,344 |
+0 |
Jun09 |
090224 |
126~255 |
128~070 |
126~160 |
126~215 |
-0~020 |
92,875 |
137,693 |
+0 |
Sep09 |
090224 |
125~135 |
125~145 |
125~135 |
125~135 |
-0~010 |
7 |
47 |
+0 |
Total Volume and Open Interest |
429,280 |
734,122 |
-16,649 |
10-Year T-Notes(CBOT) |
Mar09 |
090224 |
123~075 |
123~255 |
122~230 |
122~275 |
-0~100 |
823,669 |
808,020 |
+0 |
Jun09 |
090224 |
121~150 |
121~315 |
120~290 |
121~015 |
-0~120 |
88,635 |
148,833 |
+0 |
Sep09 |
090224 |
120~015 |
120~135 |
120~015 |
120~015 |
-0~120 |
|
|
|
Total Volume and Open Interest |
912,304 |
956,853 |
-47,059 |
5-Year T-Notes(CBOT) |
Mar09 |
090224 |
118~042 |
118~076 |
118~003 |
118~011 |
-0~025 |
477,593 |
722,771 |
+722,771 |
Jun09 |
090224 |
117~017 |
117~046 |
116~104 |
116~113 |
-0~028 |
117,883 |
248,212 |
+248,212 |
Sep09 |
090224 |
54~065 |
54~093 |
54~065 |
54~065 |
-0~028 |
|
|
|
Total Volume and Open Interest |
595,476 |
970,983 |
-3,175 |
2 Year T-Notes(CBOT) |
Mar09 |
090224 |
108~112 |
108~119 |
108~099 |
108~102 |
-0~007 |
171,888 |
451,971 |
+0 |
Jun09 |
090224 |
108~060 |
108~070 |
108~044 |
108~051 |
-0~007 |
32,225 |
59,970 |
+0 |
Sep09 |
090224 |
108~051 |
108~058 |
108~051 |
108~051 |
-0~007 |
|
|
|
Total Volume and Open Interest |
204,113 |
511,941 |
+8,179 |
Eurodollars(CME) |
Mar09 |
090224 |
98.787 |
98.790 |
98.728 |
98.740 |
-0.043 |
239,744 |
1,279,773 |
+0 |
Jun09 |
090224 |
98.810 |
98.810 |
98.720 |
98.725 |
-0.070 |
224,058 |
1,020,359 |
+0 |
Sep09 |
090224 |
98.750 |
98.755 |
98.655 |
98.660 |
-0.075 |
229,702 |
897,858 |
+0 |
Dec09 |
090224 |
98.590 |
98.590 |
98.495 |
98.505 |
-0.060 |
185,025 |
775,629 |
+0 |
Mar10 |
090224 |
98.450 |
98.475 |
98.370 |
98.385 |
-0.040 |
196,461 |
670,336 |
+0 |
Jun10 |
090224 |
98.235 |
98.285 |
98.165 |
98.180 |
-0.035 |
174,883 |
401,454 |
+0 |
Sep10 |
090224 |
98.020 |
98.080 |
97.945 |
97.965 |
-0.030 |
118,399 |
360,022 |
+0 |
Dec10 |
090224 |
97.780 |
97.850 |
97.710 |
97.730 |
-0.030 |
77,804 |
359,809 |
+0 |
Mar11 |
090224 |
97.590 |
97.680 |
97.535 |
97.555 |
-0.030 |
37,244 |
225,480 |
+0 |
Jun11 |
090224 |
97.395 |
97.485 |
97.340 |
97.355 |
-0.030 |
37,529 |
195,289 |
+0 |
Sep11 |
090224 |
97.195 |
97.300 |
97.150 |
97.165 |
-0.030 |
25,729 |
129,722 |
+0 |
Dec11 |
090224 |
97.035 |
97.110 |
96.955 |
96.975 |
-0.035 |
23,899 |
115,842 |
+0 |
Mar12 |
090224 |
96.940 |
97.020 |
96.860 |
96.880 |
-0.035 |
9,275 |
77,912 |
+0 |
Jun12 |
090224 |
96.825 |
96.910 |
96.745 |
96.775 |
-0.035 |
7,352 |
62,706 |
+0 |
Sep12 |
090224 |
96.735 |
96.815 |
96.660 |
96.690 |
-0.035 |
4,708 |
70,634 |
+0 |
Dec12 |
090224 |
96.615 |
96.715 |
96.565 |
96.585 |
-0.035 |
7,010 |
50,682 |
+0 |
Mar13 |
090224 |
96.565 |
96.675 |
96.515 |
96.540 |
-0.035 |
3,611 |
37,603 |
+0 |
Jun13 |
090224 |
96.490 |
96.590 |
96.435 |
96.465 |
-0.035 |
3,140 |
27,389 |
+0 |
Total Volume and Open Interest |
1,615,485 |
6,910,272 |
+34,147 |
30 Day Federal Funds(CBOT) |
Feb09 |
090224 |
99.783 |
99.785 |
99.770 |
99.777 |
unch |
1,416 |
67,516 |
+0 |
Mar09 |
090224 |
99.780 |
99.790 |
99.765 |
99.770 |
-0.010 |
5,946 |
45,925 |
+0 |
Apr09 |
090224 |
99.770 |
99.785 |
99.755 |
99.760 |
-0.005 |
4,531 |
48,964 |
+0 |
May09 |
090224 |
99.750 |
99.765 |
99.735 |
99.740 |
-0.005 |
2,652 |
52,708 |
+0 |
Jun09 |
090224 |
99.730 |
99.745 |
99.720 |
99.725 |
-0.005 |
3,546 |
27,317 |
+0 |
Jul09 |
090224 |
99.695 |
99.700 |
99.680 |
99.685 |
-0.005 |
2,625 |
25,180 |
+0 |
Total Volume and Open Interest |
29,613 |
401,165 |
+2,265 |
30 Day Fed Funds(e-CBOT) |
Feb09 |
090223 |
99.780 |
99.780 |
99.775 |
99.777 |
unch |
1,416 |
67,516 |
-798 |
Mar09 |
090223 |
99.780 |
99.780 |
99.775 |
99.780 |
unch |
5,946 |
45,925 |
+1,635 |
Apr09 |
090223 |
99.770 |
99.770 |
99.760 |
99.765 |
unch |
4,531 |
48,964 |
+679 |
May09 |
090223 |
99.740 |
99.750 |
99.740 |
99.745 |
+0.005 |
2,652 |
52,708 |
+252 |
Jun09 |
090223 |
99.725 |
99.730 |
99.720 |
99.730 |
+0.005 |
3,546 |
27,317 |
-634 |
Jul09 |
090223 |
99.685 |
99.690 |
99.680 |
99.690 |
+0.005 |
2,625 |
25,180 |
-845 |
Total Volume and Open Interest |
29,613 |
401,165 |
+2,265 |
3-Mth Euro-Yen(CME) |
Mar09 |
090224 |
99.33 |
99.33 |
99.32 |
99.32 |
-0.01 |
|
|
|
Jun09 |
090224 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Sep09 |
090224 |
99.51 |
99.51 |
99.50 |
99.50 |
-0.01 |
|
|
|
Dec09 |
090224 |
99.51 |
99.51 |
99.50 |
99.50 |
-0.01 |
|
|
|
Mar10 |
090224 |
99.47 |
99.47 |
99.46 |
99.46 |
-0.01 |
|
|
|
Jun10 |
090224 |
99.41 |
99.41 |
99.40 |
99.40 |
-0.01 |
|
|
|
Sep10 |
090224 |
99.35 |
99.35 |
99.35 |
99.35 |
unch |
|
|
|
Dec10 |
090224 |
99.31 |
99.31 |
99.30 |
99.30 |
-0.01 |
|
|
|
Mar11 |
090224 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
|
|
|
Jun11 |
090224 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar09 |
090224 |
99.32 |
99.32 |
99.32 |
99.32 |
0.00 |
0 |
17,188 |
+0 |
Jun09 |
090224 |
99.43 |
99.43 |
99.43 |
99.43 |
-0.01 |
13 |
7,470 |
+0 |
Sep09 |
090224 |
99.50 |
99.50 |
99.49 |
99.50 |
0.00 |
100 |
3,535 |
+0 |
Dec09 |
090224 |
99.52 |
99.52 |
99.50 |
99.50 |
unch |
10 |
1,743 |
+0 |
Mar10 |
090224 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
0 |
1,352 |
+0 |
Jun10 |
090224 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
0 |
527 |
+0 |
Sep10 |
090224 |
99.35 |
99.35 |
99.35 |
99.35 |
unch |
0 |
252 |
+0 |
Dec10 |
090224 |
99.30 |
99.30 |
99.30 |
99.30 |
unch |
0 |
152 |
+0 |
Total Volume and Open Interest |
123 |
34,196 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar09 |
090219 |
139.55 |
139.66 |
139.48 |
139.65 |
-0.08 |
1,440 |
10,078 |
-291 |
Jun09 |
090224 |
139.73 |
139.73 |
139.73 |
139.73 |
+0.21 |
0 |
1 |
+0 |
Sep09 |
090224 |
139.73 |
139.73 |
139.73 |
139.73 |
+0.21 |
|
|
|
Total Volume and Open Interest |
979 |
11,051 |
+0 |
Euro-Bund(EUREX) |
Mar09 |
090224 |
125.43 |
126.01 |
125.37 |
125.69 |
+0.28 |
698,463 |
777,331 |
-74,108 |
Jun09 |
090224 |
124.16 |
124.70 |
124.13 |
124.41 |
+0.25 |
13,025 |
35,146 |
+15,125 |
Sep09 |
090224 |
124.09 |
124.09 |
124.09 |
124.09 |
+0.28 |
49 |
1 |
+0 |
Total Volume and Open Interest |
711,537 |
812,478 |
-58,983 |
Euro-Bobl(EUREX) |
Mar09 |
081215 |
114.02 |
114.71 |
113.94 |
114.69 |
+0.66 |
312,111 |
797,573 |
-604 |
Jun09 |
090224 |
116.74 |
116.97 |
116.73 |
116.80 |
+0.21 |
8,402 |
24,064 |
+2,416 |
Sep09 |
090224 |
116.58 |
116.58 |
116.58 |
116.58 |
+0.16 |
|
|
|
Total Volume and Open Interest |
437,834 |
790,880 |
+61,872 |
3-Mth Euribor(EUREX) |
Mar09 |
090212 |
98.300 |
98.320 |
98.295 |
98.305 |
+0.530 |
476 |
12,898 |
+7,534 |
Jun09 |
090224 |
98.395 |
98.420 |
98.385 |
98.400 |
+0.025 |
1,292 |
7,032 |
+1,263 |
Sep09 |
090224 |
98.375 |
98.405 |
98.365 |
98.365 |
+0.025 |
242 |
3,279 |
+11 |
Total Volume and Open Interest |
2,185 |
32,952 |
+2,492 |
Long Gilt(LIFFE) |
Mar09 |
090224 |
122~04 |
122~18 |
121~31 |
122~12 |
+0~14 |
85,812 |
304,853 |
+0 |
Jun09 |
090224 |
121~06 |
121~13 |
120~27 |
121~06 |
+0~12 |
36,209 |
82,913 |
+0 |
Total Volume and Open Interest |
122,021 |
387,766 |
+2,082 |
3-Mth Short Sterling(LIFFE) |
Mar09 |
090224 |
98.09 |
98.13 |
98.05 |
98.07 |
+0.01 |
65,138 |
494,573 |
+0 |
Jun09 |
090224 |
98.20 |
98.25 |
98.16 |
98.21 |
+0.05 |
53,312 |
280,531 |
+0 |
Sep09 |
090224 |
98.20 |
98.26 |
98.16 |
98.22 |
+0.06 |
51,980 |
277,018 |
+0 |
Dec09 |
090224 |
98.05 |
98.10 |
98.00 |
98.07 |
+0.07 |
47,720 |
237,368 |
+0 |
Mar10 |
090224 |
97.93 |
98.00 |
97.89 |
97.96 |
+0.07 |
48,294 |
228,866 |
+0 |
Jun10 |
090224 |
97.76 |
97.83 |
97.72 |
97.79 |
+0.08 |
41,494 |
156,199 |
+0 |
Total Volume and Open Interest |
347,388 |
1,950,267 |
-18,121 |
3-Mth Euribor(LIFFE) |
Mar09 |
090220 |
98.250 |
98.310 |
98.250 |
98.285 |
+0.035 |
105,807 |
700,141 |
-5,779 |
Jun09 |
090224 |
98.365 |
98.430 |
98.365 |
98.400 |
+0.025 |
100,102 |
658,754 |
-2,596 |
Sep09 |
090224 |
98.345 |
98.410 |
98.340 |
98.365 |
+0.025 |
109,045 |
536,500 |
+4,212 |
Total Volume and Open Interest |
670,556 |
3,417,403 |
+8,649 |
3-Mth Aus T-Bills(SFE) |
Mar09 |
090224 |
97.00 |
97.02 |
96.94 |
96.94 |
-0.05 |
12,309 |
219,715 |
+1,643 |
Jun09 |
090224 |
97.31 |
97.37 |
97.27 |
97.27 |
-0.06 |
8,549 |
246,569 |
+2,038 |
Sep09 |
090224 |
97.42 |
97.47 |
97.37 |
97.39 |
-0.03 |
5,089 |
129,027 |
+1,819 |
Dec09 |
090224 |
97.29 |
97.35 |
97.24 |
97.28 |
-0.03 |
3,964 |
79,124 |
+1,194 |
Mar10 |
090224 |
97.02 |
97.08 |
97.02 |
97.03 |
unch |
2,903 |
54,566 |
+1,010 |
Jun10 |
090224 |
96.68 |
96.75 |
96.67 |
96.68 |
unch |
2,256 |
54,512 |
+681 |
Sep10 |
090224 |
96.30 |
96.36 |
96.29 |
96.30 |
+0.01 |
1,384 |
30,163 |
+410 |
Dec10 |
090224 |
95.94 |
96.01 |
95.93 |
95.95 |
+0.01 |
1,571 |
17,409 |
+648 |
Mar11 |
090224 |
95.68 |
95.68 |
95.68 |
95.68 |
+0.01 |
62 |
1,008 |
+7 |
Jun11 |
090224 |
95.48 |
95.48 |
95.48 |
95.48 |
+0.02 |
52 |
1,027 |
+50 |
Total Volume and Open Interest |
38,143 |
833,966 |
+9,502 |
10-Year Aus T-Bonds(SFE) |
Mar09 |
090224 |
95.88 |
95.97 |
95.85 |
95.91 |
+0.03 |
21,456 |
332,894 |
-1,201 |
Jun09 |
090224 |
95.91 |
95.91 |
95.86 |
95.86 |
+0.03 |
1 |
1 |
+1 |
Total Volume and Open Interest |
21,457 |
332,895 |
-1,200 |
3-Year Aus T-Bonds(SFE) |
Mar09 |
090223 |
96.96 |
97.04 |
96.91 |
96.92 |
+0.00 |
88,801 |
546,625 |
+35,711 |
Jun09 |
090224 |
96.84 |
96.84 |
96.84 |
96.84 |
+0.01 |
|
|
|
Total Volume and Open Interest |
57,529 |
528,590 |
-18,035 |
Gold(CMX) |
Feb09 |
090224 |
988.0 |
991.6 |
963.2 |
969.1 |
-25.5 |
219 |
1,268 |
+0 |
Apr09 |
090224 |
992.1 |
997.0 |
960.2 |
969.5 |
-25.5 |
163,165 |
243,177 |
+0 |
Jun09 |
090224 |
995.6 |
999.0 |
962.5 |
971.7 |
-25.5 |
3,664 |
50,476 |
+0 |
Aug09 |
090224 |
992.2 |
1001.0 |
964.8 |
973.7 |
-25.6 |
1,925 |
12,240 |
+0 |
Oct09 |
090224 |
993.0 |
1001.8 |
967.9 |
975.6 |
-25.7 |
49 |
3,320 |
+0 |
Dec09 |
090224 |
999.0 |
1004.0 |
968.5 |
977.7 |
-25.7 |
2,694 |
17,832 |
+0 |
Feb10 |
090224 |
999.9 |
999.9 |
979.9 |
979.9 |
-25.7 |
279 |
4,000 |
+0 |
Apr10 |
090224 |
982.0 |
982.0 |
982.0 |
982.0 |
-25.8 |
100 |
2,010 |
+0 |
Jun10 |
090224 |
984.1 |
984.1 |
984.1 |
984.1 |
-25.9 |
420 |
4,162 |
+0 |
Aug10 |
090224 |
986.3 |
986.3 |
986.3 |
986.3 |
-25.9 |
0 |
375 |
+0 |
Oct10 |
090224 |
988.5 |
988.5 |
988.5 |
988.5 |
-25.9 |
|
|
|
Dec10 |
090224 |
1016.7 |
1016.7 |
985.0 |
990.7 |
-26.0 |
335 |
9,148 |
+0 |
Total Volume and Open Interest |
175,324 |
365,480 |
+6,651 |
Silver(CMX) |
Mar09 |
090224 |
1438.5 |
1457.5 |
1368.0 |
1399.5 |
-45.5 |
20,617 |
31,718 |
+0 |
May09 |
090224 |
1445.0 |
1461.0 |
1371.5 |
1403.1 |
-45.7 |
5,398 |
31,442 |
+0 |
Jul09 |
090224 |
1442.5 |
1456.5 |
1379.0 |
1404.9 |
-45.8 |
711 |
12,019 |
+0 |
Sep09 |
090224 |
1428.0 |
1429.0 |
1388.5 |
1405.9 |
-45.9 |
22 |
3,279 |
+0 |
Dec09 |
090224 |
1442.0 |
1445.0 |
1377.5 |
1407.4 |
-46.0 |
208 |
10,776 |
+0 |
Mar10 |
090224 |
1397.0 |
1408.4 |
1397.0 |
1408.4 |
-46.2 |
119 |
2,837 |
+0 |
May10 |
090224 |
1409.9 |
1409.9 |
1409.9 |
1409.9 |
-46.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
27,153 |
98,926 |
-674 |
Platinum(NYMEX) |
Apr09 |
090224 |
1079.5 |
1096.0 |
1037.0 |
1048.7 |
-30.8 |
2,155 |
19,610 |
+0 |
Jul09 |
090224 |
1093.0 |
1094.1 |
1046.6 |
1052.6 |
-30.9 |
172 |
1,084 |
+0 |
Oct09 |
090224 |
1063.0 |
1063.0 |
1058.0 |
1058.6 |
-30.9 |
8 |
12 |
+7 |
Total Volume and Open Interest |
2,335 |
20,706 |
+290 |
Palladium(NYMEX) |
Mar09 |
090224 |
199.40 |
209.70 |
195.85 |
201.40 |
+1.15 |
782 |
6,151 |
+0 |
Jun09 |
090224 |
201.20 |
209.00 |
197.00 |
202.50 |
+1.25 |
498 |
6,710 |
+0 |
Sep09 |
090224 |
202.85 |
203.85 |
202.85 |
203.85 |
+1.25 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,280 |
12,872 |
-101 |
Copper(CMX) |
Mar09 |
090224 |
143.40 |
152.95 |
141.20 |
148.70 |
+5.00 |
11,290 |
19,360 |
+0 |
May09 |
090224 |
144.60 |
154.20 |
142.50 |
150.00 |
+4.90 |
6,240 |
45,308 |
+0 |
Jul09 |
090224 |
144.85 |
154.25 |
144.85 |
151.05 |
+4.75 |
472 |
8,360 |
+0 |
Sep09 |
090224 |
150.50 |
154.50 |
150.50 |
152.10 |
+4.75 |
34 |
2,449 |
+0 |
Dec09 |
090224 |
147.35 |
156.50 |
147.30 |
153.30 |
+4.75 |
23 |
2,537 |
+0 |
Total Volume and Open Interest |
18,786 |
88,080 |
+273 |
Aluminum(CMX) |
Feb09 |
090224 |
0.61 |
0.61 |
0.61 |
0.61 |
+0.02 |
|
|
|
Mar09 |
090224 |
0.61 |
0.61 |
0.61 |
0.61 |
+0.01 |
|
|
|
Apr09 |
090224 |
0.62 |
0.62 |
0.62 |
0.62 |
+0.02 |
|
|
|
May09 |
090224 |
0.62 |
0.62 |
0.62 |
0.62 |
+0.01 |
|
|
|
Jun09 |
080724 |
142.35 |
142.35 |
142.35 |
142.35 |
unch |
|
|
|
Jul09 |
080724 |
142.85 |
142.85 |
142.85 |
142.85 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
DJIA Index(CBOT) |
Mar09 |
090224 |
7111 |
7365 |
7100 |
7304 |
+188 |
2,433 |
23,029 |
+0 |
Jun09 |
090224 |
7085 |
7295 |
7085 |
7259 |
+188 |
26 |
384 |
+0 |
Sep09 |
090224 |
7229 |
7229 |
7041 |
7229 |
+188 |
|
|
|
Dec09 |
090224 |
7189 |
7189 |
7001 |
7189 |
+188 |
|
|
|
Total Volume and Open Interest |
2,459 |
23,413 |
+80 |
S & P 500(CME) |
Mar09 |
090224 |
744.50 |
774.80 |
743.30 |
768.80 |
+23.80 |
42,143 |
566,400 |
+0 |
Jun09 |
090224 |
744.50 |
771.00 |
741.50 |
765.60 |
+24.00 |
2,581 |
29,314 |
+0 |
Sep09 |
090224 |
763.00 |
767.10 |
738.10 |
763.00 |
+23.90 |
0 |
1,115 |
+0 |
Dec09 |
090224 |
760.40 |
765.00 |
736.00 |
760.40 |
+23.40 |
0 |
269 |
+0 |
Total Volume and Open Interest |
44,724 |
597,098 |
+1,157 |
S & P 500 E-Mini(Globex) |
Mar09 |
090224 |
745.00 |
774.75 |
743.25 |
768.75 |
+23.75 |
3,142,066 |
2,981,760 |
+0 |
Jun09 |
090224 |
741.75 |
771.00 |
740.25 |
765.50 |
+24.00 |
8,939 |
105,800 |
+0 |
Total Volume and Open Interest |
3,151,014 |
3,087,960 |
+55,841 |
NASDAQ 100(CME) |
Mar09 |
090224 |
1134.30 |
1177.00 |
1134.00 |
1163.50 |
+27.70 |
4,286 |
32,452 |
+0 |
Jun09 |
090224 |
1165.00 |
1165.00 |
1162.50 |
1162.50 |
+28.20 |
100 |
219 |
+0 |
Sep09 |
090224 |
1162.80 |
1164.50 |
1162.80 |
1162.80 |
+28.30 |
|
|
|
Total Volume and Open Interest |
4,386 |
32,671 |
+1,363 |
NASDAQ 100 E-Mini(Globex) |
Mar09 |
090224 |
1136.00 |
1176.80 |
1133.00 |
1163.50 |
+27.70 |
442,366 |
304,226 |
+0 |
Jun09 |
090224 |
1133.50 |
1175.30 |
1132.80 |
1162.50 |
+28.20 |
244 |
3,052 |
+0 |
Total Volume and Open Interest |
442,610 |
307,299 |
+7,559 |
S & P Midcap 400(CME) |
Mar09 |
090224 |
450.00 |
468.00 |
448.00 |
464.00 |
+13.70 |
55 |
4,743 |
+0 |
Jun09 |
090224 |
461.25 |
461.25 |
458.55 |
461.25 |
+13.70 |
|
|
|
Sep09 |
090224 |
466.25 |
466.25 |
463.55 |
466.25 |
+13.70 |
|
|
|
Total Volume and Open Interest |
55 |
4,743 |
+158 |
Russell 2000(CME) |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar09 |
090224 |
7150 |
7305 |
7140 |
7295 |
-80 |
70,578 |
179,136 |
-4,900 |
Jun09 |
090224 |
7125 |
7225 |
7100 |
7225 |
-90 |
85 |
285 |
+18 |
Total Volume and Open Interest |
70,713 |
179,785 |
+0 |
Nikkei 225(SGX) |
Mar09 |
090224 |
7150 |
7305 |
7140 |
7295 |
-80 |
70,578 |
179,136 |
-4,900 |
Jun09 |
090224 |
7125 |
7225 |
7100 |
7225 |
-90 |
85 |
285 |
+18 |
Sep09 |
090224 |
7225 |
7225 |
7225 |
7225 |
-85 |
50 |
217 |
+50 |
Total Volume and Open Interest |
70,713 |
179,785 |
+0 |
CAC 40(EURONEXT) |
Mar09 |
090224 |
2704.5 |
2736.0 |
2669.5 |
2710.0 |
-23.0 |
153,741 |
363,681 |
+0 |
Apr09 |
090224 |
2707.5 |
2733.5 |
2681.0 |
2711.0 |
-23.0 |
179 |
1,049 |
+0 |
May09 |
090224 |
2664.0 |
2664.0 |
2664.0 |
2664.0 |
-24.0 |
|
|
|
Total Volume and Open Interest |
153,977 |
366,965 |
|
Hang Seng Index(HKFE) |
Feb09 |
090224 |
12799 |
12838 |
12587 |
12800 |
-429 |
70,753 |
80,536 |
-10,975 |
Mar09 |
090224 |
12749 |
12770 |
12513 |
12718 |
-437 |
6,150 |
24,340 |
+11,920 |
Total Volume and Open Interest |
77,043 |
106,013 |
+959 |
DAX(EUREX) |
Mar09 |
090224 |
3903.0 |
3990.0 |
3817.5 |
3912.5 |
-34.0 |
214,679 |
190,805 |
+0 |
Jun09 |
090224 |
3913.0 |
4002.0 |
3846.0 |
3926.0 |
-34.0 |
403 |
14,058 |
+0 |
Sep09 |
090224 |
3938.0 |
4014.5 |
3861.5 |
3940.0 |
-34.5 |
145 |
1,445 |
+0 |
Total Volume and Open Interest |
215,227 |
206,308 |
+14,657 |
FT-SE 100(EURONEXT) |
Mar09 |
090224 |
3815.00 |
3865.00 |
3751.50 |
3797.50 |
-45.00 |
142,664 |
765,275 |
+0 |
Jun09 |
090224 |
3783.00 |
3804.50 |
3720.00 |
3755.50 |
-46.00 |
283 |
7,807 |
+0 |
Sep09 |
090224 |
3725.50 |
3725.50 |
3725.50 |
3725.50 |
-45.50 |
|
|
|
Total Volume and Open Interest |
142,947 |
773,082 |
+3,241 |
SPI 200(SFE) |
Mar09 |
090224 |
3362.0 |
3392.0 |
3276.0 |
3315.0 |
-46.0 |
27,280 |
330,152 |
+2,474 |
Jun09 |
090224 |
3360.0 |
3382.0 |
3278.0 |
3310.0 |
-48.0 |
109 |
3,363 |
+1 |
Sep09 |
090224 |
3262.0 |
3262.0 |
3262.0 |
3262.0 |
-48.0 |
2 |
1,652 |
-1 |
Total Volume and Open Interest |
27,423 |
337,902 |
+2,476 |
GSCI(CME) |
Mar09 |
090224 |
310.60 |
318.50 |
310.00 |
318.50 |
+9.00 |
815 |
14,127 |
+0 |
Apr09 |
090224 |
328.50 |
328.50 |
319.90 |
328.50 |
+8.50 |
0 |
4 |
+0 |
May09 |
090224 |
335.50 |
335.50 |
326.90 |
335.50 |
+8.50 |
|
|
|
Total Volume and Open Interest |
815 |
14,131 |
+332 |
Reuters CCI(ICE) |
Apr09 |
090223 |
353.00 |
353.00 |
350.00 |
350.00 |
-1.00 |
0 |
1,037 |
+0 |
Jun09 |
090224 |
201.20 |
201.20 |
201.20 |
201.20 |
+0.60 |
|
|
|
Aug09 |
090223 |
367.00 |
367.00 |
367.00 |
367.00 |
-1.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
43 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|