 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Tue April 07, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May09 |
090407 |
994.75 |
1006.00 |
987.25 |
989.50 |
-4.50 |
70,332 |
123,559 |
-2,544 |
Jul09 |
090407 |
994.50 |
1005.00 |
986.75 |
988.00 |
-5.50 |
42,265 |
94,030 |
+4,764 |
Aug09 |
090407 |
970.25 |
979.00 |
964.00 |
965.00 |
-6.00 |
964 |
5,175 |
+79 |
Sep09 |
090407 |
936.25 |
941.00 |
927.00 |
931.00 |
-6.00 |
1,146 |
8,398 |
-315 |
Nov09 |
090407 |
911.25 |
923.00 |
903.75 |
908.50 |
-3.50 |
25,562 |
84,474 |
+2,698 |
Jan10 |
090407 |
920.00 |
930.25 |
912.00 |
915.50 |
-6.00 |
202 |
4,960 |
+3 |
Mar10 |
090407 |
937.00 |
937.00 |
920.25 |
922.50 |
-5.00 |
115 |
2,093 |
+31 |
Total Volume and Open Interest |
141,879 |
333,748 |
+4,771 |
Soybean Meal(CBOT) |
May09 |
090407 |
305.80 |
311.30 |
304.60 |
306.20 |
-0.20 |
21,513 |
44,031 |
-317 |
Jul09 |
090407 |
303.00 |
307.70 |
301.30 |
302.20 |
-0.90 |
8,899 |
28,792 |
+32 |
Aug09 |
090407 |
294.00 |
297.10 |
292.00 |
292.50 |
-1.40 |
1,309 |
6,467 |
-49 |
Sep09 |
090407 |
281.30 |
283.30 |
278.50 |
279.20 |
-1.60 |
761 |
7,078 |
+39 |
Oct09 |
090407 |
265.90 |
268.70 |
264.70 |
265.80 |
-0.80 |
870 |
5,362 |
+177 |
Dec09 |
090407 |
264.10 |
267.00 |
262.10 |
263.20 |
-0.60 |
3,691 |
17,085 |
+342 |
Jan10 |
090407 |
265.00 |
266.00 |
263.00 |
264.00 |
-0.70 |
181 |
1,131 |
+29 |
Mar10 |
090407 |
265.90 |
266.30 |
265.50 |
265.70 |
-0.80 |
94 |
756 |
+36 |
Total Volume and Open Interest |
37,692 |
111,639 |
+428 |
Soybean Oil(CBOT) |
May09 |
090407 |
35.05 |
35.39 |
34.69 |
34.84 |
-0.15 |
37,112 |
80,171 |
-6,808 |
Jul09 |
090407 |
35.30 |
35.65 |
34.95 |
35.12 |
-0.14 |
21,020 |
69,675 |
-51 |
Aug09 |
090407 |
35.21 |
35.59 |
35.17 |
35.27 |
-0.14 |
746 |
7,844 |
+278 |
Sep09 |
090407 |
35.50 |
35.70 |
35.28 |
35.41 |
-0.15 |
283 |
8,330 |
+87 |
Oct09 |
090407 |
35.50 |
35.80 |
35.44 |
35.56 |
-0.14 |
689 |
4,403 |
+134 |
Dec09 |
090407 |
35.90 |
36.33 |
35.68 |
35.87 |
-0.13 |
2,625 |
27,791 |
+422 |
Jan10 |
090407 |
36.35 |
36.35 |
36.14 |
36.14 |
-0.13 |
16 |
843 |
+0 |
Mar10 |
090407 |
36.40 |
36.50 |
36.34 |
36.34 |
-0.13 |
3 |
860 |
+0 |
Total Volume and Open Interest |
62,842 |
206,792 |
-5,725 |
Canola(WCE) |
May09 |
090407 |
431.5 |
433.7 |
429.2 |
429.4 |
-3.4 |
6,746 |
37,070 |
-2,773 |
Jul09 |
090407 |
431.5 |
437.3 |
431.5 |
433.3 |
-3.5 |
7,060 |
43,085 |
+3,287 |
Nov09 |
090407 |
441.8 |
442.2 |
437.2 |
437.3 |
-3.4 |
514 |
20,505 |
+20 |
Jan10 |
090407 |
445.3 |
445.3 |
441.1 |
441.1 |
-3.4 |
161 |
1,043 |
+28 |
Mar10 |
090407 |
447.8 |
447.8 |
444.0 |
444.0 |
-3.0 |
67 |
449 |
+21 |
Total Volume and Open Interest |
14,569 |
102,565 |
+593 |
Corn(CBOT) |
May09 |
090407 |
403.75 |
404.75 |
395.50 |
396.25 |
-9.25 |
75,048 |
258,142 |
-4,672 |
Jul09 |
090407 |
414.00 |
415.00 |
405.75 |
406.50 |
-9.25 |
29,310 |
240,928 |
-1,023 |
Sep09 |
090407 |
423.00 |
424.00 |
414.75 |
416.00 |
-8.75 |
6,839 |
64,511 |
+1,708 |
Dec09 |
090407 |
435.00 |
436.25 |
426.50 |
427.50 |
-9.25 |
21,775 |
200,266 |
+2,171 |
Mar10 |
090407 |
446.75 |
447.00 |
438.00 |
439.00 |
-9.00 |
1,275 |
25,123 |
-27 |
May10 |
090407 |
452.50 |
453.50 |
446.25 |
446.50 |
-9.00 |
170 |
3,356 |
+16 |
Total Volume and Open Interest |
134,943 |
835,464 |
-1,675 |
Wheat(CBOT) |
May09 |
090407 |
557.00 |
564.50 |
538.75 |
539.75 |
-17.25 |
43,757 |
102,973 |
-3,340 |
Jul09 |
090407 |
568.50 |
576.25 |
550.75 |
551.75 |
-17.25 |
28,704 |
121,871 |
+129 |
Sep09 |
090407 |
596.75 |
601.25 |
577.00 |
577.50 |
-16.75 |
4,297 |
28,300 |
+740 |
Dec09 |
090407 |
616.50 |
622.50 |
598.00 |
599.00 |
-17.75 |
11,548 |
47,992 |
+998 |
Mar10 |
090407 |
629.50 |
633.75 |
612.00 |
612.75 |
-18.25 |
147 |
2,201 |
+29 |
Total Volume and Open Interest |
89,478 |
313,810 |
-1,125 |
Wheat(KCBT) |
May09 |
090407 |
604.50 |
614.50 |
589.00 |
590.00 |
-13.00 |
10,077 |
24,728 |
-799 |
Jul09 |
090407 |
614.50 |
625.00 |
599.50 |
600.75 |
-13.00 |
7,669 |
28,590 |
-155 |
Sep09 |
090407 |
625.00 |
634.75 |
610.00 |
611.00 |
-12.75 |
716 |
7,179 |
-25 |
Dec09 |
090407 |
638.50 |
648.25 |
625.00 |
625.25 |
-13.00 |
1,907 |
17,555 |
-465 |
Mar10 |
090407 |
651.50 |
659.00 |
637.50 |
637.50 |
-12.25 |
52 |
587 |
+1 |
Total Volume and Open Interest |
20,454 |
80,476 |
-1,429 |
Wheat(MGE) |
May09 |
090407 |
669.00 |
685.00 |
660.00 |
661.75 |
-7.50 |
2,526 |
8,451 |
+270 |
Jul09 |
090407 |
658.50 |
669.25 |
645.00 |
647.75 |
-10.50 |
1,965 |
10,574 |
+628 |
Sep09 |
090407 |
659.00 |
669.25 |
645.25 |
647.50 |
-11.50 |
690 |
5,701 |
+132 |
Dec09 |
090407 |
669.00 |
675.25 |
654.25 |
655.00 |
-13.25 |
337 |
4,023 |
+70 |
Mar10 |
090407 |
676.75 |
682.50 |
663.00 |
663.50 |
-13.00 |
44 |
526 |
+10 |
Total Volume and Open Interest |
5,597 |
29,430 |
+1,094 |
Oats(CBOT) |
May09 |
090407 |
200.25 |
200.75 |
185.50 |
199.00 |
-1.00 |
538 |
5,947 |
+126 |
Jul09 |
090407 |
209.50 |
209.75 |
195.00 |
208.25 |
-1.00 |
266 |
4,813 |
+4 |
Sep09 |
090407 |
208.50 |
217.00 |
205.00 |
217.00 |
unch |
1 |
24 |
+1 |
Dec09 |
090407 |
230.75 |
232.00 |
225.00 |
232.00 |
unch |
61 |
4,300 |
+8 |
Total Volume and Open Interest |
866 |
15,096 |
+139 |
Rough Rice(CBOT) |
May09 |
090407 |
12.85 |
12.93 |
12.73 |
12.90 |
+0.03 |
290 |
2,783 |
+29 |
Jul09 |
090407 |
13.03 |
13.12 |
12.92 |
13.10 |
+0.06 |
131 |
1,530 |
+18 |
Sep09 |
090407 |
12.31 |
12.31 |
12.20 |
12.24 |
-0.05 |
23 |
1,293 |
+4 |
Nov09 |
090407 |
12.28 |
12.32 |
12.27 |
12.31 |
-0.01 |
16 |
1,009 |
-36 |
Total Volume and Open Interest |
460 |
7,089 |
+15 |
Live Cattle(CME) |
Apr09 |
090407 |
86.350 |
86.850 |
86.135 |
86.285 |
-0.250 |
13,776 |
22,918 |
-2,997 |
Jun09 |
090407 |
84.300 |
84.430 |
83.700 |
83.750 |
-0.635 |
17,574 |
91,693 |
+2,649 |
Aug09 |
090407 |
84.950 |
85.135 |
84.650 |
84.680 |
-0.400 |
8,120 |
52,606 |
+1,038 |
Oct09 |
090407 |
88.580 |
88.950 |
88.450 |
88.730 |
+0.030 |
2,965 |
27,707 |
+874 |
Dec09 |
090407 |
90.200 |
90.350 |
89.850 |
90.250 |
+0.100 |
1,261 |
10,374 |
+561 |
Feb10 |
090407 |
91.300 |
91.550 |
91.000 |
91.100 |
-0.300 |
475 |
3,668 |
+229 |
Total Volume and Open Interest |
44,267 |
209,886 |
+2,415 |
Feeder Cattle(CME) |
Apr09 |
090407 |
96.100 |
96.430 |
95.900 |
96.230 |
+0.280 |
1,202 |
3,290 |
-479 |
May09 |
090407 |
97.400 |
97.600 |
96.850 |
97.135 |
-0.315 |
2,514 |
7,325 |
-551 |
Aug09 |
090407 |
99.600 |
99.785 |
99.000 |
99.430 |
-0.170 |
1,053 |
5,357 |
+429 |
Sep09 |
090407 |
99.830 |
100.200 |
99.500 |
99.900 |
-0.300 |
174 |
1,032 |
+54 |
Oct09 |
090407 |
100.000 |
100.350 |
99.800 |
100.180 |
-0.420 |
181 |
764 |
+129 |
Nov09 |
090407 |
100.000 |
100.500 |
99.750 |
100.300 |
-0.280 |
30 |
197 |
+1 |
Jan10 |
090407 |
98.750 |
99.150 |
98.750 |
99.150 |
-0.050 |
2 |
14 |
+0 |
Total Volume and Open Interest |
5,156 |
17,981 |
-417 |
Lean Hogs(CME) |
Apr09 |
090407 |
59.550 |
59.785 |
58.950 |
59.180 |
-0.555 |
3,558 |
15,625 |
-614 |
May09 |
090407 |
72.500 |
73.250 |
71.635 |
73.225 |
+0.525 |
410 |
4,876 |
+94 |
Jun09 |
090407 |
72.385 |
74.000 |
72.050 |
73.450 |
+0.700 |
8,446 |
55,118 |
+339 |
Jul09 |
090407 |
73.535 |
75.000 |
73.225 |
74.225 |
+0.395 |
2,224 |
20,203 |
+64 |
Aug09 |
090407 |
73.635 |
75.000 |
73.400 |
74.330 |
+0.545 |
2,203 |
23,708 |
+550 |
Oct09 |
090407 |
66.250 |
67.535 |
66.200 |
67.450 |
+0.650 |
882 |
8,853 |
+387 |
Dec09 |
090407 |
65.035 |
66.050 |
64.930 |
65.785 |
+0.735 |
278 |
4,326 |
+136 |
Feb10 |
090407 |
68.385 |
68.750 |
68.080 |
68.650 |
+0.050 |
25 |
1,087 |
+23 |
Total Volume and Open Interest |
18,043 |
134,485 |
+990 |
Pork Bellies(CME) |
May09 |
090407 |
88.500 |
89.680 |
88.250 |
89.680 |
-0.120 |
62 |
580 |
-4 |
Jul09 |
090407 |
86.550 |
89.550 |
86.550 |
88.430 |
+1.880 |
2 |
259 |
+0 |
Aug09 |
090407 |
85.050 |
85.050 |
83.000 |
85.050 |
+3.000 |
1 |
69 |
+1 |
Feb10 |
090407 |
91.800 |
91.800 |
91.800 |
91.800 |
unch |
0 |
5 |
+0 |
Mar10 |
090407 |
92.300 |
92.300 |
92.300 |
92.300 |
unch |
0 |
5 |
+0 |
Total Volume and Open Interest |
65 |
918 |
-3 |
Class III Milk(CME) |
Apr09 |
090407 |
10.97 |
11.00 |
10.81 |
10.81 |
-0.17 |
35 |
4,439 |
+49 |
May09 |
090407 |
11.30 |
11.35 |
10.94 |
10.99 |
-0.31 |
158 |
4,563 |
+107 |
Jun09 |
090407 |
11.95 |
11.97 |
11.57 |
11.61 |
-0.36 |
182 |
3,995 |
+2 |
Jul09 |
090407 |
13.25 |
13.25 |
12.79 |
12.82 |
-0.38 |
55 |
2,891 |
-7 |
Aug09 |
090407 |
14.37 |
14.42 |
14.09 |
14.12 |
-0.27 |
23 |
2,758 |
+2 |
Total Volume and Open Interest |
524 |
29,385 |
+149 |
Cocoa(ICE) |
May09 |
090407 |
2548 |
2675 |
2511 |
2664 |
+116 |
9,576 |
26,678 |
-779 |
Jul09 |
090407 |
2570 |
2688 |
2523 |
2677 |
+119 |
7,464 |
37,466 |
+2,369 |
Sep09 |
090407 |
2533 |
2680 |
2512 |
2672 |
+122 |
732 |
23,330 |
+301 |
Dec09 |
090407 |
2540 |
2677 |
2510 |
2664 |
+123 |
1,119 |
12,556 |
+151 |
Mar10 |
090407 |
2500 |
2663 |
2486 |
2649 |
+123 |
870 |
8,965 |
+404 |
May10 |
090407 |
2614 |
2656 |
2614 |
2643 |
+119 |
75 |
2,350 |
+20 |
Jul10 |
090407 |
2659 |
2659 |
2658 |
2658 |
+119 |
17 |
405 |
+16 |
Total Volume and Open Interest |
19,889 |
112,390 |
+2,480 |
Coffee "C"(ICE) |
May09 |
090407 |
117.20 |
118.35 |
116.05 |
117.50 |
unch |
10,351 |
61,068 |
-1,210 |
Jul09 |
090407 |
119.50 |
120.25 |
118.05 |
119.50 |
+0.05 |
5,088 |
38,548 |
+1,046 |
Sep09 |
090407 |
120.90 |
122.20 |
120.20 |
121.65 |
+0.10 |
1,218 |
19,045 |
+182 |
Dec09 |
090407 |
124.30 |
125.15 |
123.55 |
124.55 |
+0.10 |
711 |
12,365 |
+160 |
Mar10 |
090407 |
126.65 |
128.10 |
126.60 |
127.45 |
+0.20 |
714 |
8,472 |
+278 |
May10 |
090407 |
128.80 |
130.35 |
128.75 |
129.70 |
+0.15 |
320 |
1,823 |
+254 |
Total Volume and Open Interest |
18,428 |
142,810 |
+710 |
Orange Juice(ICE) |
May09 |
090407 |
76.55 |
77.75 |
75.35 |
77.25 |
+0.65 |
959 |
15,491 |
-98 |
Jul09 |
090407 |
79.15 |
80.15 |
78.05 |
79.65 |
+0.35 |
606 |
8,335 |
+266 |
Sep09 |
090407 |
82.30 |
83.35 |
81.70 |
82.75 |
+0.10 |
6 |
3,002 |
+0 |
Nov09 |
090407 |
86.70 |
86.70 |
86.15 |
86.15 |
+0.20 |
12 |
711 |
+5 |
Jan10 |
090407 |
88.80 |
88.80 |
88.80 |
88.80 |
+0.35 |
0 |
157 |
+0 |
Mar10 |
090407 |
91.55 |
91.55 |
91.55 |
91.55 |
+0.35 |
0 |
85 |
+0 |
Total Volume and Open Interest |
1,583 |
28,010 |
+173 |
Sugar #11(ICE) |
May09 |
090407 |
12.25 |
12.39 |
12.15 |
12.23 |
+0.01 |
52,519 |
207,670 |
-735 |
Jul09 |
090407 |
12.97 |
13.01 |
12.74 |
12.88 |
+0.03 |
29,712 |
208,364 |
+2,815 |
Oct09 |
090407 |
13.72 |
13.83 |
13.55 |
13.74 |
+0.06 |
9,535 |
111,127 |
+67 |
Mar10 |
090407 |
14.64 |
14.72 |
14.46 |
14.64 |
+0.03 |
5,407 |
74,790 |
+117 |
May10 |
090407 |
14.49 |
14.57 |
14.30 |
14.48 |
+0.08 |
1,665 |
26,567 |
-144 |
Total Volume and Open Interest |
101,925 |
707,550 |
+1,846 |
Sugar #14(ICE) |
May09 |
090407 |
20.65 |
20.65 |
20.65 |
20.65 |
-0.04 |
0 |
959 |
-276 |
Jul09 |
090407 |
21.85 |
21.85 |
21.65 |
21.69 |
unch |
119 |
2,571 |
-22 |
Sep09 |
090407 |
21.90 |
21.90 |
21.85 |
21.85 |
-0.05 |
23 |
2,321 |
+8 |
Total Volume and Open Interest |
142 |
5,851 |
-290 |
London Cocoa(LCE) |
May09 |
090402 |
1932 |
1958 |
1923 |
1947 |
+13 |
4,316 |
0 |
+0 |
Jul09 |
090407 |
1775 |
1864 |
1764 |
1856 |
+71 |
2,598 |
58,693 |
+101 |
Sep09 |
090407 |
1768 |
1853 |
1755 |
1845 |
+71 |
829 |
22,525 |
-142 |
Dec09 |
090407 |
1750 |
1840 |
1744 |
1831 |
+73 |
1,108 |
21,477 |
+232 |
Mar10 |
090407 |
1720 |
1819 |
1720 |
1811 |
+75 |
945 |
12,213 |
+556 |
May10 |
090407 |
1724 |
1820 |
1724 |
1811 |
+75 |
260 |
1,138 |
+260 |
Jul10 |
090407 |
1814 |
1814 |
1814 |
1814 |
+73 |
0 |
247 |
+0 |
Total Volume and Open Interest |
8,616 |
183,632 |
+1,097 |
London Coffee(LCE) |
London Sugar(LCE) |
May09 |
090407 |
394.20 |
396.00 |
390.50 |
395.00 |
+0.50 |
4,398 |
13,916 |
-315 |
Aug09 |
090407 |
390.00 |
392.00 |
386.50 |
391.20 |
-0.20 |
3,426 |
31,532 |
+804 |
Oct09 |
090407 |
389.70 |
390.90 |
385.00 |
390.60 |
+0.70 |
661 |
15,347 |
+41 |
Dec09 |
090407 |
389.40 |
391.00 |
385.20 |
390.30 |
+0.40 |
361 |
5,994 |
+105 |
Mar10 |
090407 |
393.20 |
396.10 |
390.90 |
395.90 |
+1.00 |
266 |
3,130 |
+195 |
Total Volume and Open Interest |
9,112 |
71,656 |
+830 |
Cotton(ICE) |
May09 |
090407 |
47.20 |
47.65 |
46.55 |
47.08 |
+0.05 |
9,191 |
53,288 |
-1,502 |
Jul09 |
090407 |
47.96 |
48.48 |
47.40 |
47.91 |
+0.05 |
4,358 |
52,780 |
+1,284 |
Oct09 |
090407 |
50.60 |
50.71 |
50.60 |
50.71 |
+0.07 |
36 |
507 |
+3 |
Dec09 |
090407 |
52.60 |
52.96 |
51.97 |
52.49 |
+0.12 |
1,132 |
28,663 |
+257 |
Mar10 |
090407 |
55.97 |
56.08 |
55.42 |
55.69 |
+0.21 |
246 |
4,276 |
+56 |
May10 |
090407 |
56.84 |
56.84 |
56.63 |
56.63 |
+0.20 |
0 |
142 |
+0 |
Total Volume and Open Interest |
14,989 |
142,335 |
+79 |
Lumber(CME) |
May09 |
090407 |
183.7 |
185.2 |
181.6 |
184.0 |
-1.7 |
1,083 |
4,034 |
-158 |
Jul09 |
090407 |
192.7 |
194.0 |
189.0 |
189.0 |
-3.7 |
421 |
2,949 |
-14 |
Sep09 |
090407 |
198.9 |
202.5 |
198.9 |
200.0 |
-2.4 |
92 |
841 |
+31 |
Nov09 |
090407 |
191.1 |
193.0 |
190.0 |
192.9 |
+3.9 |
38 |
170 |
+33 |
Total Volume and Open Interest |
1,636 |
8,010 |
-107 |
Crude Oil(NYM) |
May09 |
090407 |
51.39 |
51.82 |
48.40 |
49.15 |
-1.90 |
212,172 |
273,024 |
-4,458 |
Jun09 |
090407 |
53.61 |
54.22 |
51.21 |
51.91 |
-1.47 |
98,226 |
206,134 |
+2,672 |
Jul09 |
090407 |
55.73 |
56.23 |
53.67 |
54.29 |
-1.11 |
38,007 |
97,514 |
+1,994 |
Aug09 |
090407 |
57.03 |
57.28 |
55.26 |
55.83 |
-0.93 |
13,184 |
35,569 |
+646 |
Sep09 |
090407 |
58.00 |
58.00 |
56.60 |
56.97 |
-0.87 |
10,988 |
33,596 |
+60 |
Oct09 |
090407 |
58.79 |
59.00 |
57.71 |
57.98 |
-0.90 |
5,885 |
27,595 |
+879 |
Nov09 |
090407 |
59.00 |
59.00 |
58.63 |
58.85 |
-0.94 |
3,802 |
24,348 |
+920 |
Dec09 |
090407 |
60.76 |
61.41 |
59.31 |
59.71 |
-0.96 |
15,297 |
101,755 |
+112 |
Jan10 |
090407 |
60.25 |
60.50 |
60.25 |
60.49 |
-0.95 |
3,395 |
23,869 |
-165 |
Feb10 |
090407 |
61.33 |
61.56 |
61.11 |
61.21 |
-0.93 |
3,044 |
10,933 |
+1,070 |
Mar10 |
090407 |
61.83 |
62.29 |
61.64 |
61.92 |
-0.89 |
1,232 |
12,631 |
+257 |
Apr10 |
090407 |
62.50 |
62.69 |
62.50 |
62.61 |
-0.85 |
459 |
5,737 |
-29 |
May10 |
090407 |
63.77 |
63.77 |
63.29 |
63.29 |
-0.80 |
455 |
5,018 |
+45 |
Jun10 |
090407 |
63.80 |
64.52 |
63.80 |
63.96 |
-0.75 |
2,445 |
25,991 |
+1,097 |
Jul10 |
090407 |
64.54 |
64.54 |
64.54 |
64.54 |
-0.75 |
339 |
7,159 |
+11 |
Aug10 |
090407 |
65.07 |
65.07 |
65.07 |
65.07 |
-0.76 |
429 |
3,776 |
-36 |
Total Volume and Open Interest |
420,935 |
1,168,475 |
+5,402 |
e-miNY Crude Oil(NYM) |
Apr09 |
090309 |
45.775 |
48.800 |
45.000 |
47.075 |
+1.550 |
11,509 |
5,290 |
+0 |
May09 |
090407 |
51.475 |
51.825 |
48.400 |
49.150 |
-3.350 |
14,641 |
4,492 |
+927 |
Jun09 |
090407 |
53.800 |
54.200 |
51.175 |
51.900 |
-1.475 |
337 |
654 |
+84 |
Jul09 |
090407 |
56.075 |
56.100 |
54.200 |
54.300 |
-1.100 |
50 |
144 |
+17 |
Aug09 |
090407 |
56.025 |
56.025 |
55.800 |
55.825 |
-0.925 |
1 |
38 |
+0 |
Sep09 |
090407 |
56.975 |
56.975 |
56.975 |
56.975 |
-0.875 |
0 |
47 |
+0 |
Oct09 |
090407 |
58.100 |
58.100 |
57.975 |
57.975 |
-0.900 |
1 |
3 |
+1 |
Nov09 |
090407 |
58.850 |
58.850 |
58.850 |
58.850 |
-0.950 |
0 |
2 |
+0 |
Dec09 |
090407 |
59.475 |
59.700 |
59.475 |
59.700 |
-0.975 |
1 |
30 |
+0 |
Jan10 |
090407 |
60.500 |
60.500 |
60.500 |
60.500 |
-0.950 |
|
|
|
Total Volume and Open Interest |
10,420 |
5,219 |
-145 |
Heating Oil(NYM) |
May09 |
090407 |
141.89 |
143.50 |
138.19 |
139.03 |
-2.88 |
26,610 |
52,639 |
-3,821 |
Jun09 |
090407 |
144.50 |
145.57 |
140.70 |
141.55 |
-2.61 |
8,604 |
40,726 |
+242 |
Jul09 |
090407 |
148.54 |
148.90 |
144.35 |
145.00 |
-2.41 |
3,984 |
24,081 |
+177 |
Aug09 |
090407 |
151.30 |
151.30 |
148.00 |
148.35 |
-2.26 |
3,001 |
14,108 |
+799 |
Sep09 |
090407 |
151.86 |
153.00 |
151.20 |
151.50 |
-2.16 |
2,163 |
13,473 |
-179 |
Oct09 |
090407 |
154.77 |
155.22 |
154.37 |
154.65 |
-2.06 |
2,186 |
9,017 |
+100 |
Nov09 |
090407 |
158.00 |
158.62 |
157.50 |
157.70 |
-2.06 |
1,098 |
10,567 |
+356 |
Dec09 |
090407 |
162.39 |
162.39 |
160.25 |
160.75 |
-2.06 |
2,311 |
24,666 |
+294 |
Jan10 |
090407 |
163.70 |
164.78 |
163.52 |
163.70 |
-2.06 |
937 |
9,021 |
-131 |
Feb10 |
090407 |
167.05 |
167.05 |
165.90 |
165.90 |
-2.01 |
435 |
5,892 |
+1 |
Mar10 |
090407 |
168.20 |
168.20 |
166.87 |
166.95 |
-1.96 |
370 |
4,779 |
-47 |
Apr10 |
090407 |
168.40 |
168.40 |
167.10 |
167.10 |
-1.91 |
419 |
3,136 |
+35 |
Total Volume and Open Interest |
55,020 |
249,093 |
-2,368 |
Gasoline(NYMEX) |
May09 |
090407 |
147.25 |
149.70 |
144.06 |
146.04 |
-1.51 |
32,783 |
73,708 |
-483 |
Jun09 |
090407 |
150.25 |
151.48 |
145.99 |
147.76 |
-1.64 |
11,789 |
36,910 |
+2,302 |
Jul09 |
090407 |
151.70 |
151.70 |
147.96 |
149.16 |
-1.69 |
4,757 |
21,516 |
+47 |
Aug09 |
090407 |
150.54 |
151.01 |
149.26 |
150.01 |
-1.78 |
4,116 |
15,157 |
-215 |
Sep09 |
090407 |
150.10 |
151.35 |
149.58 |
150.23 |
-1.90 |
2,856 |
13,251 |
-33 |
Oct09 |
090407 |
141.25 |
141.85 |
141.00 |
141.48 |
-2.00 |
870 |
11,755 |
+130 |
Nov09 |
090407 |
142.41 |
142.41 |
141.78 |
141.78 |
-2.00 |
179 |
3,236 |
-4 |
Dec09 |
090407 |
145.98 |
146.00 |
142.92 |
143.08 |
-2.00 |
847 |
9,198 |
+377 |
Jan10 |
090407 |
145.68 |
145.68 |
145.68 |
145.68 |
-2.00 |
50 |
2,246 |
+0 |
Feb10 |
090407 |
150.25 |
150.25 |
148.48 |
148.48 |
-2.00 |
0 |
728 |
+0 |
Total Volume and Open Interest |
58,447 |
197,914 |
+2,107 |
e-miNY RBOB Gasoline(NYM) |
May09 |
090407 |
146.04 |
146.04 |
146.04 |
146.04 |
+144.56 |
1 |
3 |
+0 |
Jun09 |
090407 |
147.76 |
147.76 |
147.76 |
147.76 |
-1.64 |
|
|
|
Jul09 |
090407 |
149.16 |
149.16 |
149.16 |
149.16 |
-1.69 |
|
|
|
Aug09 |
090407 |
150.01 |
150.01 |
150.01 |
150.01 |
-1.78 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
Natural Gas(NYM) |
May09 |
090407 |
3.709 |
3.747 |
3.554 |
3.562 |
-0.170 |
36,061 |
119,328 |
+684 |
Jun09 |
090407 |
3.833 |
3.872 |
3.686 |
3.694 |
-0.163 |
11,592 |
51,696 |
-328 |
Jul09 |
090407 |
3.990 |
3.998 |
3.839 |
3.850 |
-0.151 |
6,506 |
45,316 |
+78 |
Aug09 |
090407 |
4.092 |
4.092 |
3.954 |
3.961 |
-0.148 |
3,434 |
33,119 |
+558 |
Sep09 |
090407 |
4.105 |
4.114 |
4.019 |
4.026 |
-0.146 |
2,082 |
25,758 |
-312 |
Oct09 |
090407 |
4.306 |
4.306 |
4.148 |
4.157 |
-0.143 |
5,988 |
41,662 |
-1,346 |
Nov09 |
090407 |
4.817 |
4.817 |
4.750 |
4.757 |
-0.136 |
1,629 |
20,205 |
-238 |
Dec09 |
090407 |
5.461 |
5.461 |
5.383 |
5.392 |
-0.113 |
1,953 |
32,276 |
-150 |
Jan10 |
090407 |
5.722 |
5.730 |
5.657 |
5.664 |
-0.116 |
4,004 |
26,828 |
+363 |
Feb10 |
090407 |
5.790 |
5.790 |
5.687 |
5.687 |
-0.115 |
368 |
12,083 |
+20 |
Mar10 |
090407 |
5.690 |
5.690 |
5.600 |
5.607 |
-0.103 |
1,179 |
25,142 |
-65 |
Apr10 |
090407 |
5.460 |
5.484 |
5.420 |
5.422 |
-0.093 |
928 |
24,604 |
+301 |
May10 |
090407 |
5.540 |
5.540 |
5.475 |
5.475 |
-0.090 |
124 |
11,405 |
+16 |
Jun10 |
090407 |
5.670 |
5.670 |
5.590 |
5.590 |
-0.090 |
494 |
7,068 |
-241 |
Jul10 |
090407 |
5.750 |
5.778 |
5.712 |
5.712 |
-0.088 |
140 |
6,382 |
-3 |
Aug10 |
090407 |
5.817 |
5.850 |
5.782 |
5.782 |
-0.088 |
93 |
6,646 |
+20 |
Total Volume and Open Interest |
77,312 |
629,353 |
-397 |
Brent Crude Oil(ICE) |
May09 |
090407 |
52.44 |
53.18 |
50.65 |
51.22 |
-1.02 |
86,960 |
103,761 |
-5,057 |
Jun09 |
090407 |
53.56 |
54.31 |
51.82 |
52.40 |
-1.03 |
66,679 |
160,873 |
+991 |
Jul09 |
090407 |
54.94 |
55.49 |
53.21 |
53.72 |
-1.00 |
26,360 |
74,907 |
+1,646 |
Aug09 |
090407 |
56.49 |
56.70 |
54.67 |
54.94 |
-0.90 |
8,817 |
28,892 |
+459 |
Sep09 |
090407 |
57.42 |
57.52 |
55.67 |
55.94 |
-0.84 |
6,337 |
24,345 |
+237 |
Oct09 |
090407 |
58.42 |
58.43 |
56.62 |
56.90 |
-0.84 |
4,424 |
15,014 |
+426 |
Nov09 |
090407 |
59.35 |
59.35 |
57.56 |
57.84 |
-0.86 |
3,036 |
16,268 |
-15 |
Dec09 |
090407 |
59.60 |
60.30 |
58.43 |
58.75 |
-0.88 |
8,232 |
80,116 |
-610 |
Jan10 |
090407 |
60.08 |
60.08 |
59.42 |
59.56 |
-0.90 |
1,396 |
15,389 |
+244 |
Feb10 |
090407 |
60.33 |
60.33 |
60.33 |
60.33 |
-0.91 |
951 |
7,425 |
+39 |
Mar10 |
090407 |
61.09 |
61.09 |
61.09 |
61.09 |
-0.91 |
409 |
6,243 |
+47 |
Apr10 |
090407 |
61.80 |
61.80 |
61.80 |
61.80 |
-0.91 |
156 |
4,056 |
+14 |
May10 |
090407 |
62.46 |
62.46 |
62.46 |
62.46 |
-0.89 |
85 |
2,979 |
+12 |
Jun10 |
090407 |
63.70 |
63.70 |
62.91 |
63.08 |
-0.85 |
450 |
12,556 |
-46 |
Total Volume and Open Interest |
216,535 |
675,559 |
-1,966 |
Gas Oil(ICE) |
Apr09 |
090407 |
446.25 |
451.00 |
436.25 |
439.75 |
-0.50 |
24,173 |
40,277 |
-1,884 |
May09 |
090407 |
452.75 |
459.50 |
442.75 |
449.00 |
+0.50 |
37,800 |
91,229 |
-625 |
Jun09 |
090407 |
466.00 |
468.50 |
453.50 |
458.25 |
+1.00 |
15,369 |
57,288 |
-431 |
Jul09 |
090407 |
475.50 |
476.00 |
464.75 |
468.50 |
+1.25 |
4,109 |
27,734 |
-426 |
Aug09 |
090407 |
482.00 |
483.75 |
475.75 |
478.75 |
+1.50 |
2,466 |
27,010 |
+592 |
Sep09 |
090407 |
492.00 |
493.50 |
485.75 |
488.50 |
+1.25 |
3,044 |
26,026 |
-1,128 |
Oct09 |
090407 |
506.25 |
506.25 |
496.50 |
498.00 |
+1.25 |
1,953 |
19,087 |
+630 |
Nov09 |
090407 |
514.75 |
514.75 |
506.50 |
506.75 |
+1.25 |
2,027 |
13,350 |
+37 |
Dec09 |
090407 |
522.25 |
522.50 |
513.25 |
514.75 |
+1.25 |
4,714 |
54,109 |
+303 |
Jan10 |
090407 |
527.00 |
527.00 |
522.00 |
523.50 |
+1.50 |
674 |
21,101 |
+535 |
Total Volume and Open Interest |
100,225 |
472,267 |
-1,721 |
Ethanol(CBOT) |
Apr09 |
090403 |
1.583 |
1.583 |
1.583 |
1.583 |
-0.011 |
37 |
38 |
-27 |
May09 |
090407 |
1.590 |
1.590 |
1.565 |
1.570 |
-0.020 |
26 |
589 |
-1 |
Jun09 |
090407 |
1.595 |
1.595 |
1.575 |
1.582 |
-0.036 |
15 |
572 |
+5 |
Jul09 |
090407 |
1.600 |
1.605 |
1.600 |
1.601 |
-0.019 |
16 |
467 |
+14 |
Aug09 |
090407 |
1.620 |
1.620 |
1.620 |
1.620 |
-0.015 |
12 |
225 |
+10 |
Sep09 |
090407 |
1.630 |
1.630 |
1.620 |
1.624 |
-0.026 |
22 |
301 |
+20 |
Oct09 |
090407 |
1.631 |
1.631 |
1.631 |
1.631 |
-0.023 |
10 |
346 |
+5 |
Nov09 |
090407 |
1.646 |
1.660 |
1.645 |
1.650 |
-0.020 |
14 |
490 |
+5 |
Total Volume and Open Interest |
133 |
4,792 |
+67 |
US Dollar Index(ICE) |
Jun09 |
090407 |
85.375 |
85.840 |
85.015 |
85.665 |
+0.590 |
3,310 |
21,965 |
-401 |
Sep09 |
090407 |
85.510 |
86.095 |
85.495 |
86.065 |
+0.565 |
26 |
2,085 |
+2 |
Dec09 |
090407 |
86.490 |
86.490 |
86.490 |
86.490 |
+1.565 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,336 |
24,056 |
-399 |
Australian Dollar(CME) |
Jun09 |
090407 |
70.96 |
71.39 |
70.06 |
70.83 |
unch |
49,978 |
65,660 |
+41 |
Sep09 |
090407 |
70.38 |
71.03 |
69.83 |
70.49 |
-0.03 |
76 |
377 |
+57 |
Dec09 |
090407 |
70.18 |
70.24 |
70.18 |
70.18 |
-0.06 |
0 |
18 |
+0 |
Total Volume and Open Interest |
50,054 |
66,070 |
+98 |
British Pound(CME) |
Jun09 |
090407 |
147.44 |
147.79 |
145.82 |
147.28 |
+0.02 |
67,753 |
78,167 |
+1,553 |
Sep09 |
090407 |
146.21 |
147.82 |
146.15 |
147.35 |
+0.02 |
6 |
368 |
+1 |
Dec09 |
090407 |
147.42 |
147.60 |
146.37 |
147.42 |
+0.02 |
0 |
31 |
+0 |
Total Volume and Open Interest |
67,759 |
78,568 |
+1,554 |
Canadian Dollar(CME) |
Jun09 |
090407 |
80.77 |
81.15 |
80.11 |
80.84 |
+0.19 |
41,930 |
55,949 |
-2,668 |
Sep09 |
090407 |
80.80 |
81.22 |
80.37 |
80.95 |
+0.19 |
59 |
1,927 |
-18 |
Dec09 |
090407 |
81.08 |
81.28 |
80.63 |
81.06 |
+0.19 |
18 |
1,178 |
+2 |
Mar10 |
090407 |
81.18 |
81.38 |
80.71 |
81.18 |
+0.19 |
0 |
464 |
+0 |
Total Volume and Open Interest |
42,007 |
59,547 |
-2,684 |
Japanese Yen(CME) |
Jun09 |
090407 |
99.02 |
100.24 |
99.02 |
99.65 |
+0.48 |
69,633 |
78,817 |
+4,112 |
Sep09 |
090407 |
99.83 |
100.38 |
99.37 |
99.85 |
+0.48 |
46 |
943 |
-5 |
Dec09 |
090407 |
100.09 |
100.36 |
99.61 |
100.09 |
+0.48 |
0 |
28 |
+0 |
Total Volume and Open Interest |
69,679 |
79,801 |
+4,107 |
Swiss Franc(CME) |
Jun09 |
090407 |
88.10 |
88.25 |
87.20 |
87.53 |
-0.52 |
25,087 |
27,821 |
+169 |
Sep09 |
090407 |
87.53 |
88.26 |
87.53 |
87.73 |
-0.52 |
0 |
94 |
+0 |
Dec09 |
090407 |
87.95 |
88.49 |
87.95 |
87.95 |
-0.54 |
0 |
8 |
+0 |
Total Volume and Open Interest |
25,087 |
27,923 |
+169 |
EuroFX(CME) |
Jun09 |
090407 |
134.03 |
134.07 |
132.23 |
132.52 |
-1.45 |
156,470 |
118,209 |
+1,980 |
Sep09 |
090407 |
133.60 |
134.04 |
132.30 |
132.55 |
-1.44 |
152 |
1,386 |
+24 |
Dec09 |
090407 |
132.60 |
134.04 |
132.60 |
132.60 |
-1.44 |
1 |
29 |
+0 |
Total Volume and Open Interest |
156,627 |
119,631 |
+2,004 |
Mexican Peso(CME) |
Apr09 |
090407 |
734.0 |
743.0 |
732.0 |
743.0 |
+7.2 |
0 |
5 |
+0 |
May09 |
090407 |
739.2 |
739.2 |
732.0 |
739.2 |
+7.2 |
|
|
|
Total Volume and Open Interest |
14,103 |
40,313 |
-665 |
30-Year T-Bonds(CBOT) |
Jun09 |
090407 |
126~130 |
127~080 |
126~075 |
126~250 |
+0~225 |
183,473 |
705,855 |
-3,563 |
Sep09 |
090407 |
125~140 |
125~245 |
124~250 |
125~155 |
+0~225 |
419 |
423 |
+108 |
Dec09 |
090407 |
124~115 |
124~115 |
123~210 |
124~115 |
+0~225 |
0 |
184 |
+0 |
Total Volume and Open Interest |
183,892 |
706,468 |
-3,455 |
10-Year T-Notes(CBOT) |
Jun09 |
090407 |
121~310 |
122~135 |
121~295 |
122~060 |
+0~110 |
753,270 |
994,593 |
+2,051 |
Sep09 |
090407 |
120~180 |
120~180 |
120~070 |
120~180 |
+0~110 |
0 |
13 |
+0 |
Dec09 |
090407 |
120~060 |
120~060 |
119~270 |
120~060 |
+0~110 |
|
|
|
Total Volume and Open Interest |
753,270 |
994,606 |
+2,051 |
5-Year T-Notes(CBOT) |
Jun09 |
090407 |
117~058 |
117~096 |
117~056 |
117~082 |
+0~028 |
333,408 |
817,806 |
-4,220 |
Sep09 |
090407 |
117~011 |
117~011 |
116~113 |
117~011 |
+0~026 |
20 |
20 |
+20 |
Dec09 |
090407 |
54~091 |
54~091 |
54~065 |
54~091 |
+0~026 |
|
|
|
Total Volume and Open Interest |
333,428 |
817,826 |
-4,200 |
2 Year T-Notes(CBOT) |
Jun09 |
090407 |
108~078 |
108~080 |
108~078 |
108~080 |
+0~008 |
75,149 |
493,253 |
-1,530 |
Sep09 |
090407 |
108~018 |
108~040 |
108~018 |
108~018 |
-0~022 |
|
|
|
Dec09 |
090407 |
108~018 |
108~040 |
108~018 |
108~018 |
-0~022 |
|
|
|
Total Volume and Open Interest |
124,984 |
493,253 |
-1,530 |
Eurodollars(CME) |
Jun09 |
090407 |
98.875 |
98.920 |
98.875 |
98.895 |
+0.020 |
234,729 |
970,629 |
-42,934 |
Sep09 |
090407 |
98.825 |
98.885 |
98.825 |
98.850 |
+0.030 |
246,377 |
993,588 |
-455 |
Dec09 |
090407 |
98.615 |
98.690 |
98.605 |
98.640 |
+0.040 |
232,193 |
725,325 |
+6,559 |
Mar10 |
090407 |
98.495 |
98.590 |
98.495 |
98.535 |
+0.045 |
248,320 |
669,580 |
-6,581 |
Jun10 |
090407 |
98.305 |
98.400 |
98.305 |
98.345 |
+0.045 |
362,091 |
436,250 |
+9,443 |
Sep10 |
090407 |
98.125 |
98.215 |
98.120 |
98.165 |
+0.045 |
258,678 |
398,477 |
+15,039 |
Dec10 |
090407 |
97.910 |
98.000 |
97.910 |
97.950 |
+0.040 |
208,954 |
439,484 |
+12,464 |
Mar11 |
090407 |
97.765 |
97.835 |
97.765 |
97.780 |
+0.030 |
139,781 |
281,538 |
+6,927 |
Jun11 |
090407 |
97.540 |
97.620 |
97.540 |
97.565 |
+0.025 |
90,581 |
219,471 |
+12,147 |
Sep11 |
090407 |
97.360 |
97.415 |
97.350 |
97.355 |
+0.020 |
59,328 |
138,215 |
+2,301 |
Dec11 |
090407 |
97.100 |
97.200 |
97.100 |
97.130 |
+0.015 |
57,313 |
107,420 |
-770 |
Mar12 |
090407 |
96.990 |
97.060 |
96.980 |
96.985 |
+0.010 |
52,126 |
83,517 |
-3,381 |
Jun12 |
090407 |
96.870 |
96.920 |
96.830 |
96.835 |
+0.005 |
21,215 |
86,466 |
+1,289 |
Sep12 |
090407 |
96.725 |
96.790 |
96.705 |
96.710 |
unch |
14,204 |
62,663 |
-1,305 |
Dec12 |
090407 |
96.605 |
96.665 |
96.575 |
96.580 |
unch |
13,715 |
53,246 |
-160 |
Mar13 |
090407 |
96.555 |
96.605 |
96.515 |
96.520 |
unch |
11,809 |
42,687 |
-726 |
Jun13 |
090407 |
96.495 |
96.515 |
96.420 |
96.430 |
unch |
8,995 |
25,248 |
+568 |
Sep13 |
090407 |
96.405 |
96.435 |
96.340 |
96.350 |
-0.005 |
5,664 |
31,927 |
-226 |
Total Volume and Open Interest |
2,311,708 |
6,044,881 |
+12,725 |
30 Day Federal Funds(CBOT) |
Apr09 |
090407 |
99.825 |
99.838 |
99.823 |
99.830 |
+0.007 |
13,417 |
71,545 |
+3,548 |
May09 |
090407 |
99.785 |
99.805 |
99.785 |
99.795 |
+0.005 |
5,293 |
63,419 |
+896 |
Jun09 |
090407 |
99.770 |
99.785 |
99.765 |
99.775 |
+0.005 |
2,196 |
39,163 |
+172 |
Jul09 |
090407 |
99.740 |
99.750 |
99.730 |
99.745 |
+0.010 |
6,115 |
36,553 |
-410 |
Aug09 |
090407 |
99.710 |
99.720 |
99.700 |
99.715 |
+0.010 |
6,480 |
32,260 |
-186 |
Sep09 |
090407 |
99.685 |
99.700 |
99.680 |
99.690 |
+0.005 |
4,258 |
28,634 |
+684 |
Total Volume and Open Interest |
57,935 |
400,367 |
+9,011 |
30 Day Fed Funds(e-CBOT) |
Apr09 |
090402 |
99.805 |
99.815 |
99.805 |
99.810 |
+0.010 |
5,891 |
67,374 |
-1,173 |
May09 |
090402 |
99.785 |
99.790 |
99.780 |
99.780 |
unch |
6,338 |
63,109 |
-350 |
Jun09 |
090402 |
99.770 |
99.775 |
99.760 |
99.760 |
-0.005 |
5,118 |
37,782 |
+193 |
Jul09 |
090402 |
99.745 |
99.750 |
99.730 |
99.730 |
-0.010 |
6,560 |
36,572 |
+1,673 |
Aug09 |
090402 |
99.725 |
99.730 |
99.705 |
99.705 |
-0.015 |
2,854 |
31,789 |
+694 |
Sep09 |
090402 |
99.705 |
99.710 |
99.690 |
99.690 |
-0.015 |
3,864 |
27,416 |
+2,208 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Jun09 |
090407 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Sep09 |
090407 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Dec09 |
090407 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Mar10 |
090407 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Jun10 |
090407 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Sep10 |
090407 |
99.31 |
99.31 |
99.31 |
99.31 |
unch |
|
|
|
Dec10 |
090407 |
99.26 |
99.26 |
99.26 |
99.26 |
unch |
|
|
|
Mar11 |
090407 |
99.18 |
99.18 |
99.18 |
99.18 |
unch |
|
|
|
Jun11 |
090407 |
99.11 |
99.11 |
99.11 |
99.11 |
unch |
|
|
|
Sep11 |
090407 |
99.11 |
99.11 |
99.11 |
99.11 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun09 |
090407 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
83 |
10,563 |
-50 |
Sep09 |
090407 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
0 |
4,015 |
+0 |
Dec09 |
090407 |
99.42 |
99.44 |
99.42 |
99.44 |
unch |
0 |
2,184 |
+0 |
Mar10 |
090407 |
99.36 |
99.42 |
99.36 |
99.42 |
unch |
20 |
1,718 |
+20 |
Jun10 |
090407 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
0 |
527 |
+0 |
Sep10 |
090407 |
99.30 |
99.30 |
99.30 |
99.30 |
unch |
0 |
252 |
+0 |
Dec10 |
090407 |
99.25 |
99.25 |
99.25 |
99.25 |
unch |
0 |
152 |
+0 |
Mar11 |
090407 |
99.17 |
99.17 |
99.17 |
99.17 |
unch |
0 |
412 |
+0 |
Total Volume and Open Interest |
103 |
21,273 |
-125 |
Japanese Gov't Bonds(SGX) |
Jun09 |
090407 |
136.80 |
137.20 |
136.76 |
137.19 |
+0.42 |
2,469 |
9,779 |
+243 |
Sep09 |
090407 |
137.19 |
137.19 |
137.19 |
137.19 |
+0.42 |
|
|
|
Dec09 |
090407 |
137.19 |
137.19 |
137.19 |
137.19 |
+0.42 |
|
|
|
Total Volume and Open Interest |
2,469 |
9,589 |
-190 |
Euro-Bund(EUREX) |
Jun09 |
090407 |
122.24 |
122.46 |
122.02 |
122.14 |
-0.09 |
667,808 |
800,059 |
-35,382 |
Sep09 |
090407 |
121.62 |
121.90 |
121.58 |
121.58 |
-0.10 |
856 |
17,673 |
+0 |
Dec09 |
090407 |
121.19 |
121.19 |
121.19 |
121.19 |
-0.09 |
1,100 |
0 |
+0 |
Total Volume and Open Interest |
669,764 |
817,732 |
-35,382 |
Euro-Bobl(EUREX) |
Jun09 |
090402 |
116.57 |
116.65 |
115.49 |
115.63 |
-1.00 |
368,001 |
725,488 |
+7,310 |
Sep09 |
090407 |
115.38 |
115.38 |
115.29 |
115.29 |
+0.06 |
801 |
21,994 |
+177 |
Dec09 |
090407 |
115.00 |
115.00 |
115.00 |
115.00 |
+0.07 |
|
|
|
Total Volume and Open Interest |
390,527 |
732,133 |
-11,117 |
3-Mth Euribor(EUREX) |
Jun09 |
090306 |
98.535 |
98.560 |
98.500 |
98.505 |
-0.030 |
271 |
5,237 |
-199 |
Sep09 |
090407 |
98.615 |
98.645 |
98.605 |
98.645 |
+0.040 |
631 |
7,978 |
-442 |
Dec09 |
090407 |
98.360 |
98.410 |
98.360 |
98.405 |
+0.045 |
40 |
4,364 |
-35 |
Total Volume and Open Interest |
1,788 |
33,968 |
-583 |
Long Gilt(LIFFE) |
Jun09 |
090407 |
120~20 |
120~32 |
120~17 |
120~26 |
-0~01 |
52,036 |
311,923 |
+933 |
Sep09 |
090407 |
122~26 |
122~26 |
122~26 |
122~26 |
-0~01 |
|
|
|
Total Volume and Open Interest |
52,036 |
311,923 |
+933 |
3-Mth Short Sterling(LIFFE) |
Jun09 |
090407 |
98.59 |
98.65 |
98.58 |
98.65 |
+0.05 |
40,383 |
296,029 |
+7,091 |
Sep09 |
090407 |
98.54 |
98.60 |
98.50 |
98.59 |
+0.06 |
57,187 |
300,247 |
+7,278 |
Dec09 |
090407 |
98.24 |
98.31 |
98.20 |
98.30 |
+0.06 |
74,400 |
299,686 |
+16,320 |
Mar10 |
090407 |
98.00 |
98.08 |
97.97 |
98.08 |
+0.06 |
80,243 |
295,348 |
+28,656 |
Jun10 |
090407 |
97.70 |
97.77 |
97.66 |
97.76 |
+0.05 |
83,779 |
232,603 |
+28,489 |
Sep10 |
090407 |
97.40 |
97.48 |
97.38 |
97.47 |
+0.05 |
67,915 |
188,697 |
+13,844 |
Total Volume and Open Interest |
510,498 |
1,922,963 |
+147,276 |
3-Mth Euribor(LIFFE) |
Jun09 |
090407 |
98.700 |
98.735 |
98.690 |
98.730 |
+0.050 |
214,916 |
699,436 |
+6,437 |
Sep09 |
090407 |
98.650 |
98.660 |
98.595 |
98.645 |
+0.040 |
189,547 |
591,196 |
+19,321 |
Dec09 |
090407 |
98.370 |
98.430 |
98.340 |
98.405 |
+0.045 |
149,978 |
495,844 |
+20,573 |
Total Volume and Open Interest |
1,263,933 |
3,573,875 |
+198,438 |
3-Mth Aus T-Bills(SFE) |
Jun09 |
090407 |
97.18 |
97.21 |
97.05 |
97.15 |
-0.02 |
36,559 |
307,971 |
+9,189 |
Sep09 |
090407 |
97.30 |
97.33 |
97.17 |
97.23 |
-0.05 |
19,133 |
197,924 |
+1,644 |
Dec09 |
090407 |
97.26 |
97.26 |
96.98 |
97.02 |
-0.05 |
11,423 |
103,311 |
+2,653 |
Mar10 |
090407 |
96.64 |
96.66 |
96.53 |
96.58 |
-0.06 |
6,963 |
70,736 |
+700 |
Jun10 |
090407 |
96.17 |
96.18 |
96.08 |
96.13 |
-0.04 |
4,396 |
57,881 |
+1,358 |
Sep10 |
090407 |
95.77 |
95.79 |
95.70 |
95.74 |
-0.04 |
4,211 |
38,064 |
+1,855 |
Dec10 |
090407 |
95.46 |
95.49 |
95.38 |
95.41 |
-0.06 |
2,797 |
18,999 |
+357 |
Mar11 |
090407 |
95.21 |
95.26 |
95.15 |
95.16 |
-0.05 |
1,871 |
9,221 |
+321 |
Jun11 |
090407 |
94.98 |
95.04 |
94.94 |
94.94 |
-0.05 |
636 |
2,705 |
+16 |
Sep11 |
090407 |
94.84 |
94.85 |
94.77 |
94.77 |
-0.03 |
10 |
311 |
-4 |
Total Volume and Open Interest |
87,999 |
807,293 |
+18,089 |
10-Year Aus T-Bonds(SFE) |
Jun09 |
090407 |
95.40 |
95.46 |
95.35 |
95.39 |
-0.24 |
27,352 |
0 |
+0 |
Sep09 |
090407 |
95.39 |
95.39 |
95.39 |
95.39 |
unch |
|
|
|
Total Volume and Open Interest |
39,077 |
283,689 |
+4,874 |
3-Year Aus T-Bonds(SFE) |
Jun09 |
090406 |
96.48 |
96.54 |
96.37 |
96.40 |
-0.21 |
71,058 |
401,060 |
+4,234 |
Sep09 |
090407 |
96.33 |
96.33 |
96.33 |
96.33 |
-0.07 |
|
|
|
Total Volume and Open Interest |
92,662 |
409,906 |
+5,362 |
Gold(CMX) |
Apr09 |
090407 |
872.2 |
884.7 |
872.2 |
882.2 |
+10.7 |
1,616 |
2,352 |
-162 |
Jun09 |
090407 |
870.1 |
886.9 |
870.1 |
883.3 |
+10.5 |
100,970 |
254,508 |
-6,234 |
Aug09 |
090407 |
875.0 |
888.0 |
874.3 |
885.1 |
+10.7 |
1,651 |
22,892 |
-534 |
Oct09 |
090407 |
877.3 |
888.6 |
877.3 |
886.6 |
+10.7 |
154 |
9,098 |
+11 |
Dec09 |
090407 |
878.9 |
890.5 |
878.9 |
888.1 |
+10.7 |
848 |
24,175 |
+62 |
Feb10 |
090407 |
882.0 |
890.0 |
882.0 |
889.8 |
+10.7 |
119 |
4,568 |
-23 |
Apr10 |
090407 |
891.3 |
891.6 |
891.3 |
891.6 |
+10.7 |
157 |
2,914 |
+1 |
Jun10 |
090407 |
894.2 |
894.2 |
893.4 |
893.4 |
+10.6 |
2 |
4,660 |
+0 |
Aug10 |
090407 |
895.3 |
895.3 |
895.3 |
895.3 |
+10.6 |
0 |
476 |
+0 |
Oct10 |
090407 |
897.3 |
897.3 |
897.3 |
897.3 |
+10.6 |
0 |
1 |
+0 |
Dec10 |
090407 |
893.9 |
900.0 |
893.9 |
899.3 |
+10.5 |
402 |
7,728 |
+29 |
Feb11 |
090407 |
901.6 |
901.6 |
901.6 |
901.6 |
+10.5 |
|
|
|
Total Volume and Open Interest |
107,381 |
351,584 |
-6,486 |
Silver(CMX) |
May09 |
090407 |
1210.0 |
1233.5 |
1202.0 |
1221.0 |
+10.0 |
14,179 |
46,820 |
-603 |
Jul09 |
090407 |
1218.0 |
1234.0 |
1206.5 |
1223.7 |
+10.1 |
1,769 |
16,670 |
+369 |
Sep09 |
090407 |
1227.0 |
1230.0 |
1218.5 |
1225.0 |
+10.1 |
478 |
4,468 |
-33 |
Dec09 |
090407 |
1230.0 |
1234.0 |
1210.0 |
1226.6 |
+10.0 |
534 |
11,757 |
-150 |
Mar10 |
090407 |
1227.8 |
1227.8 |
1227.8 |
1227.8 |
+10.0 |
6 |
5,142 |
+0 |
May10 |
090407 |
1228.8 |
1228.8 |
1228.8 |
1228.8 |
+9.9 |
1 |
157 |
+0 |
Jul10 |
090407 |
1227.5 |
1231.0 |
1227.5 |
1229.8 |
+9.8 |
3 |
3,097 |
-1 |
Total Volume and Open Interest |
17,512 |
93,924 |
+24 |
Platinum(NYMEX) |
Apr09 |
090407 |
1163.2 |
1167.8 |
1163.2 |
1167.8 |
+22.1 |
19 |
263 |
-3 |
Jul09 |
090407 |
1152.6 |
1180.0 |
1152.6 |
1175.0 |
+22.4 |
1,345 |
20,171 |
-26 |
Oct09 |
090407 |
1168.6 |
1181.0 |
1168.6 |
1181.0 |
+22.4 |
13 |
220 |
-3 |
Jan10 |
090407 |
1183.5 |
1183.5 |
1182.5 |
1182.5 |
|
|
|
|
Palladium(NYMEX) |
Jun09 |
090407 |
225.75 |
228.50 |
225.55 |
226.00 |
+0.25 |
838 |
14,250 |
+589 |
Sep09 |
090407 |
227.85 |
228.80 |
227.05 |
227.05 |
+0.20 |
1 |
76 |
+0 |
Dec09 |
090407 |
228.15 |
228.15 |
228.15 |
228.15 |
+0.20 |
0 |
4 |
+0 |
Total Volume and Open Interest |
839 |
14,330 |
+589 |
Copper(CMX) |
May09 |
090407 |
196.00 |
201.20 |
193.65 |
199.00 |
+3.10 |
26,376 |
57,194 |
+1,782 |
Jul09 |
090407 |
196.75 |
202.00 |
194.50 |
200.25 |
+3.55 |
15,278 |
29,428 |
+4,933 |
Sep09 |
090407 |
199.95 |
201.15 |
199.60 |
201.05 |
+3.75 |
484 |
5,104 |
-10 |
Dec09 |
090407 |
201.00 |
201.80 |
200.40 |
201.80 |
+3.75 |
234 |
3,270 |
+37 |
Mar10 |
090407 |
202.25 |
202.25 |
202.25 |
202.25 |
+3.75 |
70 |
585 |
+14 |
Total Volume and Open Interest |
43,770 |
103,064 |
+7,059 |
Aluminum(CMX) |
Apr09 |
090407 |
0.67 |
0.67 |
0.67 |
0.67 |
unch |
|
|
|
May09 |
090407 |
0.68 |
0.68 |
0.68 |
0.68 |
unch |
|
|
|
Jun09 |
090407 |
0.68 |
0.68 |
0.68 |
0.68 |
unch |
|
|
|
Jul09 |
090407 |
0.69 |
0.69 |
0.69 |
0.69 |
unch |
|
|
|
Aug09 |
080724 |
143.35 |
143.35 |
143.35 |
143.35 |
unch |
|
|
|
Sep09 |
080724 |
143.85 |
143.85 |
143.85 |
143.85 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
DJIA Index(CBOT) |
Jun09 |
090407 |
7932 |
7932 |
7710 |
7762 |
-154 |
754 |
8,849 |
-37 |
Sep09 |
090407 |
7715 |
7869 |
7715 |
7715 |
-154 |
0 |
641 |
+0 |
Dec09 |
090407 |
7679 |
7833 |
7679 |
7679 |
-154 |
|
|
|
Mar10 |
090407 |
7632 |
7786 |
7632 |
7632 |
-154 |
|
|
|
Total Volume and Open Interest |
754 |
9,490 |
-37 |
S & P 500(CME) |
Jun09 |
090407 |
831.40 |
833.40 |
811.00 |
814.00 |
-16.40 |
18,187 |
426,342 |
-3,785 |
Sep09 |
090407 |
811.00 |
816.90 |
807.90 |
810.50 |
-16.40 |
52 |
2,453 |
+0 |
Dec09 |
090407 |
807.70 |
814.10 |
805.10 |
807.70 |
-16.40 |
50 |
836 |
+0 |
Mar10 |
090407 |
805.30 |
811.70 |
802.70 |
805.30 |
-16.40 |
0 |
100 |
+0 |
Total Volume and Open Interest |
18,289 |
429,733 |
-3,785 |
S & P 500 E-Mini(Globex) |
Jun09 |
090407 |
831.00 |
833.75 |
810.75 |
814.00 |
-16.50 |
2,171,655 |
2,408,515 |
+2,408,515 |
Sep09 |
090407 |
829.00 |
829.50 |
807.25 |
810.50 |
-16.50 |
1,591 |
10,332 |
+1,035 |
Total Volume and Open Interest |
2,173,248 |
2,418,892 |
-3,115 |
NASDAQ 100(CME) |
Jun09 |
090407 |
1314.50 |
1316.80 |
1267.00 |
1280.80 |
-31.20 |
1,549 |
20,604 |
+207 |
Sep09 |
090407 |
1280.00 |
1280.00 |
1277.50 |
1280.00 |
-31.50 |
|
|
|
Dec09 |
090407 |
1283.00 |
1283.00 |
1280.50 |
1283.00 |
-31.50 |
|
|
|
Total Volume and Open Interest |
1,549 |
20,604 |
+207 |
NASDAQ 100 E-Mini(Globex) |
Jun09 |
090407 |
1312.00 |
1317.30 |
1266.80 |
1280.80 |
-31.20 |
275,816 |
236,060 |
+8,124 |
Sep09 |
090407 |
1313.50 |
1313.80 |
1266.80 |
1280.00 |
-31.50 |
298 |
572 |
+245 |
Total Volume and Open Interest |
276,114 |
236,645 |
+8,369 |
S & P Midcap 400(CME) |
Jun09 |
090407 |
507.00 |
517.70 |
499.00 |
501.20 |
-14.50 |
295 |
4,129 |
+224 |
Sep09 |
090407 |
499.20 |
499.20 |
498.20 |
499.20 |
-14.50 |
|
|
|
Dec09 |
090407 |
497.20 |
497.20 |
496.20 |
497.20 |
-14.50 |
|
|
|
Total Volume and Open Interest |
295 |
4,129 |
+224 |
Russell 2000(CME) |
Jun09 |
090407 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
5,852 |
+0 |
Sep09 |
090407 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
4,779 |
+0 |
Dec09 |
090407 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
73 |
+0 |
Total Volume and Open Interest |
|
|
|
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun09 |
090407 |
8880 |
8910 |
8795 |
8870 |
-15 |
125,602 |
154,360 |
-593 |
Sep09 |
090407 |
8880 |
8880 |
8880 |
8880 |
-15 |
14 |
225 |
+0 |
Total Volume and Open Interest |
129,082 |
166,850 |
+6,462 |
Nikkei 225(SGX) |
Jun09 |
090407 |
8880 |
8910 |
8795 |
8870 |
-15 |
125,602 |
154,360 |
-593 |
Sep09 |
090407 |
8880 |
8880 |
8880 |
8880 |
-15 |
14 |
225 |
+0 |
Dec09 |
090407 |
8825 |
8825 |
8825 |
8825 |
-15 |
0 |
117 |
+0 |
Total Volume and Open Interest |
129,082 |
166,850 |
+6,462 |
CAC 40(EURONEXT) |
Apr09 |
090407 |
2941.0 |
2952.0 |
2874.0 |
2902.5 |
-24.5 |
136,011 |
386,038 |
-12,758 |
May09 |
090407 |
2893.5 |
2893.5 |
2828.0 |
2849.0 |
-24.5 |
134 |
2,424 |
+88 |
Jun09 |
090407 |
2821.5 |
2844.5 |
2775.5 |
2797.5 |
-25.0 |
3,270 |
37,854 |
+1,536 |
Total Volume and Open Interest |
139,510 |
428,541 |
-11,042 |
Hang Seng Index(HKFE) |
Apr09 |
090407 |
14920 |
14963 |
14724 |
14762 |
-268 |
89,711 |
86,146 |
+1,064 |
May09 |
090407 |
14735 |
14762 |
14540 |
14580 |
-253 |
828 |
1,454 |
+247 |
Jun09 |
090407 |
14647 |
14700 |
14485 |
14517 |
-251 |
191 |
2,850 |
-24 |
Total Volume and Open Interest |
90,834 |
91,009 |
+1,282 |
DAX(EUREX) |
Jun09 |
090407 |
4392.0 |
4398.0 |
4284.5 |
4329.0 |
-11.0 |
163,701 |
155,928 |
+2,638 |
Sep09 |
090407 |
4393.0 |
4393.0 |
4296.5 |
4336.5 |
-11.0 |
617 |
4,194 |
+447 |
Dec09 |
090407 |
4401.0 |
4402.0 |
4307.0 |
4347.5 |
-12.0 |
95 |
1,795 |
+116 |
Total Volume and Open Interest |
164,413 |
161,917 |
+3,201 |
FT-SE 100(EURONEXT) |
Jun09 |
090407 |
3984.00 |
3996.50 |
3854.00 |
3886.00 |
-50.50 |
152,466 |
722,469 |
+1,364 |
Sep09 |
090407 |
3935.50 |
3935.50 |
3825.00 |
3852.50 |
-51.00 |
18 |
442 |
+10 |
Dec09 |
090407 |
3913.50 |
3913.50 |
3818.50 |
3829.50 |
-51.50 |
11 |
347 |
+1 |
Total Volume and Open Interest |
152,495 |
723,258 |
+1,375 |
SPI 200(SFE) |
Jun09 |
090407 |
3768.0 |
3788.0 |
3708.0 |
3740.0 |
-24.0 |
20,839 |
307,948 |
-6,314 |
Sep09 |
090407 |
3720.0 |
3720.0 |
3700.0 |
3702.0 |
-24.0 |
18 |
2,033 |
-21 |
Dec09 |
090407 |
3695.0 |
3695.0 |
3695.0 |
3695.0 |
-24.0 |
0 |
2,478 |
+0 |
Total Volume and Open Interest |
20,858 |
313,657 |
-6,334 |
GSCI(CME) |
Apr09 |
090407 |
370.00 |
370.00 |
361.00 |
361.00 |
-8.30 |
353 |
13,997 |
-47 |
May09 |
090407 |
380.00 |
381.50 |
372.30 |
372.40 |
-7.00 |
52 |
372 |
+50 |
Jun09 |
090407 |
381.00 |
386.10 |
381.00 |
381.00 |
-5.00 |
2 |
0 |
+0 |
Total Volume and Open Interest |
407 |
14,369 |
+3 |
Reuters CCI(ICE) |
Jun09 |
090407 |
223.30 |
223.30 |
223.30 |
223.30 |
-1.60 |
0 |
50 |
+0 |
Aug09 |
090402 |
394.00 |
394.50 |
394.00 |
394.50 |
+8.50 |
25 |
228 |
+25 |
Nov09 |
090402 |
404.50 |
404.50 |
404.50 |
404.50 |
+7.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
76 |
+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. |
|
|