|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri April 10, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May09 |
090409 |
1005.00 |
1050.00 |
1005.00 |
1007.00 |
+1.00 |
102,116 |
111,889 |
-4,377 |
Jul09 |
090409 |
1000.50 |
1025.75 |
1000.00 |
1002.00 |
+0.50 |
58,534 |
104,061 |
+3,249 |
Aug09 |
090409 |
980.75 |
1000.00 |
977.00 |
980.00 |
+3.00 |
741 |
4,850 |
-64 |
Sep09 |
090409 |
950.00 |
956.50 |
938.75 |
944.00 |
+3.00 |
829 |
8,411 |
+10 |
Nov09 |
090409 |
915.25 |
935.00 |
913.25 |
922.00 |
+6.00 |
19,103 |
88,767 |
+2,648 |
Jan10 |
090409 |
925.00 |
940.00 |
925.00 |
930.50 |
+8.00 |
1,281 |
5,132 |
+18 |
Mar10 |
090409 |
934.00 |
945.00 |
932.25 |
935.25 |
+6.00 |
331 |
2,233 |
+190 |
Total Volume and Open Interest |
183,811 |
337,717 |
+1,830 |
Soybean Meal(CBOT) |
May09 |
090409 |
312.30 |
319.00 |
309.70 |
311.20 |
-1.10 |
26,828 |
44,057 |
-1,246 |
Jul09 |
090409 |
307.00 |
314.00 |
305.10 |
306.40 |
-1.10 |
13,701 |
31,037 |
+1,668 |
Aug09 |
090409 |
297.00 |
303.50 |
295.00 |
296.60 |
-0.40 |
1,171 |
6,312 |
-28 |
Sep09 |
090409 |
285.50 |
288.50 |
280.00 |
283.30 |
+0.80 |
1,228 |
7,312 |
+116 |
Oct09 |
090409 |
274.00 |
274.00 |
266.80 |
269.80 |
+1.60 |
772 |
5,638 |
-9 |
Dec09 |
090409 |
264.50 |
271.70 |
262.50 |
267.50 |
+2.00 |
4,498 |
18,138 |
+529 |
Jan10 |
090409 |
268.50 |
268.50 |
265.80 |
267.70 |
+1.90 |
316 |
1,226 |
+0 |
Mar10 |
090409 |
266.20 |
271.00 |
266.20 |
269.40 |
+1.90 |
198 |
845 |
+75 |
Total Volume and Open Interest |
48,853 |
115,547 |
+1,129 |
Soybean Oil(CBOT) |
May09 |
090409 |
35.00 |
35.96 |
34.93 |
35.42 |
+0.43 |
31,480 |
73,401 |
-4,391 |
Jul09 |
090409 |
35.26 |
36.23 |
35.26 |
35.71 |
+0.44 |
16,989 |
74,028 |
+3,317 |
Aug09 |
090409 |
35.83 |
36.36 |
35.73 |
35.88 |
+0.45 |
1,127 |
7,793 |
-27 |
Sep09 |
090409 |
35.71 |
36.45 |
35.58 |
36.03 |
+0.45 |
546 |
8,065 |
-87 |
Oct09 |
090409 |
36.54 |
36.61 |
36.14 |
36.18 |
+0.46 |
958 |
4,370 |
-119 |
Dec09 |
090409 |
36.06 |
36.98 |
36.05 |
36.51 |
+0.47 |
6,616 |
27,723 |
-862 |
Jan10 |
090409 |
37.14 |
37.14 |
36.31 |
36.78 |
+0.47 |
277 |
836 |
-51 |
Mar10 |
090409 |
37.01 |
37.01 |
36.54 |
37.01 |
+0.47 |
9 |
861 |
+0 |
Total Volume and Open Interest |
58,034 |
203,979 |
-2,219 |
Canola(WCE) |
May09 |
090409 |
431.3 |
435.7 |
428.4 |
428.5 |
-2.5 |
6,840 |
29,313 |
-2,467 |
Jul09 |
090409 |
434.8 |
439.8 |
432.9 |
433.2 |
-1.6 |
5,593 |
51,701 |
+2,044 |
Nov09 |
090409 |
437.4 |
443.7 |
436.6 |
436.8 |
-1.8 |
1,108 |
21,338 |
+415 |
Jan10 |
090409 |
441.0 |
442.6 |
440.4 |
440.4 |
-2.0 |
0 |
1,046 |
+0 |
Mar10 |
090409 |
445.8 |
448.5 |
442.2 |
442.2 |
-3.1 |
0 |
461 |
+0 |
Total Volume and Open Interest |
13,541 |
104,290 |
-8 |
Corn(CBOT) |
May09 |
090409 |
396.50 |
405.00 |
389.25 |
390.25 |
-6.75 |
126,860 |
224,739 |
-14,841 |
Jul09 |
090409 |
406.25 |
414.75 |
399.00 |
399.75 |
-7.00 |
73,950 |
257,797 |
+7,797 |
Sep09 |
090409 |
416.00 |
423.25 |
409.00 |
409.50 |
-6.75 |
14,333 |
76,409 |
+6,894 |
Dec09 |
090409 |
427.00 |
435.50 |
420.75 |
421.75 |
-6.00 |
26,339 |
203,672 |
+211 |
Mar10 |
090409 |
437.75 |
446.00 |
432.50 |
433.25 |
-5.25 |
2,118 |
25,979 |
+832 |
May10 |
090409 |
446.50 |
453.25 |
441.00 |
441.00 |
-5.50 |
445 |
4,513 |
+162 |
Total Volume and Open Interest |
246,038 |
837,407 |
+1,602 |
Wheat(CBOT) |
May09 |
090409 |
532.50 |
543.50 |
521.00 |
522.00 |
-10.00 |
46,945 |
85,982 |
-8,220 |
Jul09 |
090409 |
544.75 |
555.50 |
532.50 |
533.50 |
-10.25 |
30,800 |
129,165 |
+4,093 |
Sep09 |
090409 |
570.50 |
581.00 |
559.50 |
560.50 |
-10.00 |
5,500 |
34,148 |
+2,900 |
Dec09 |
090409 |
592.75 |
602.75 |
582.50 |
583.50 |
-9.00 |
5,604 |
51,555 |
+577 |
Mar10 |
090409 |
609.50 |
609.75 |
598.00 |
598.25 |
-8.50 |
216 |
2,538 |
+87 |
Total Volume and Open Interest |
89,380 |
314,145 |
-499 |
Wheat(KCBT) |
May09 |
090409 |
580.00 |
592.00 |
570.25 |
570.50 |
-9.50 |
9,729 |
21,314 |
-1,615 |
Jul09 |
090409 |
589.50 |
601.50 |
579.50 |
580.00 |
-9.75 |
6,897 |
30,704 |
+808 |
Sep09 |
090409 |
611.00 |
611.75 |
591.00 |
591.00 |
-9.75 |
747 |
8,075 |
+283 |
Dec09 |
090409 |
616.25 |
627.00 |
606.50 |
606.50 |
-9.50 |
513 |
17,184 |
-71 |
Mar10 |
090409 |
630.25 |
637.25 |
619.50 |
619.50 |
-8.50 |
30 |
666 |
-11 |
Total Volume and Open Interest |
17,949 |
79,813 |
-605 |
Wheat(MGE) |
May09 |
090409 |
656.50 |
667.00 |
641.50 |
644.50 |
-12.25 |
1,647 |
6,859 |
-442 |
Jul09 |
090409 |
639.75 |
650.00 |
626.00 |
628.25 |
-12.25 |
2,419 |
11,843 |
+285 |
Sep09 |
090409 |
639.00 |
649.75 |
626.75 |
627.75 |
-11.25 |
551 |
6,427 |
+95 |
Dec09 |
090409 |
652.75 |
656.25 |
636.25 |
637.75 |
-9.75 |
327 |
4,275 |
-18 |
Mar10 |
090409 |
650.00 |
665.75 |
647.00 |
647.75 |
-7.75 |
63 |
590 |
-23 |
Total Volume and Open Interest |
5,021 |
30,129 |
-115 |
Oats(CBOT) |
May09 |
090409 |
196.50 |
199.75 |
196.00 |
196.00 |
-1.00 |
1,005 |
5,381 |
-547 |
Jul09 |
090409 |
207.00 |
208.75 |
205.00 |
205.00 |
-1.00 |
736 |
5,114 |
+179 |
Sep09 |
090409 |
214.00 |
215.00 |
214.00 |
214.00 |
-1.00 |
1 |
27 |
+1 |
Dec09 |
090409 |
231.00 |
231.00 |
228.00 |
228.00 |
-2.00 |
67 |
4,495 |
+29 |
Total Volume and Open Interest |
1,809 |
15,031 |
-338 |
Rough Rice(CBOT) |
May09 |
090409 |
12.89 |
13.40 |
12.87 |
13.40 |
+0.50 |
241 |
2,678 |
-53 |
Jul09 |
090409 |
13.03 |
13.56 |
13.03 |
13.54 |
+0.48 |
115 |
1,663 |
+41 |
Sep09 |
090409 |
12.36 |
12.55 |
12.30 |
12.54 |
+0.31 |
49 |
1,343 |
+13 |
Nov09 |
090409 |
12.27 |
12.56 |
12.27 |
12.56 |
+0.31 |
36 |
1,024 |
-10 |
Total Volume and Open Interest |
441 |
7,182 |
-9 |
Live Cattle(CME) |
Apr09 |
090409 |
86.785 |
87.785 |
86.785 |
87.535 |
+1.485 |
5,394 |
17,363 |
-1,540 |
Jun09 |
090409 |
84.300 |
85.100 |
84.300 |
84.600 |
+0.815 |
11,487 |
93,690 |
-37 |
Aug09 |
090409 |
85.100 |
85.700 |
85.035 |
85.285 |
+0.605 |
5,557 |
51,782 |
-1,153 |
Oct09 |
090409 |
89.135 |
89.730 |
89.000 |
89.480 |
+0.680 |
3,256 |
28,727 |
-48 |
Dec09 |
090409 |
90.800 |
91.200 |
90.580 |
90.885 |
+0.405 |
843 |
10,770 |
+79 |
Feb10 |
090409 |
92.000 |
92.080 |
91.650 |
91.900 |
+0.570 |
184 |
3,906 |
+69 |
Total Volume and Open Interest |
26,806 |
207,251 |
-2,620 |
Feeder Cattle(CME) |
Apr09 |
090409 |
98.035 |
98.250 |
97.700 |
98.150 |
+1.570 |
406 |
3,017 |
-67 |
May09 |
090409 |
99.250 |
99.250 |
98.600 |
98.930 |
+1.545 |
2,112 |
6,983 |
-333 |
Aug09 |
090409 |
101.150 |
101.200 |
100.600 |
100.900 |
+1.150 |
1,580 |
6,572 |
+630 |
Sep09 |
090409 |
101.100 |
101.650 |
101.100 |
101.400 |
+1.050 |
263 |
1,219 |
+68 |
Oct09 |
090409 |
101.500 |
101.900 |
101.400 |
101.850 |
+1.050 |
53 |
877 |
+10 |
Nov09 |
090409 |
101.500 |
101.900 |
101.400 |
101.850 |
+1.050 |
28 |
227 |
+10 |
Jan10 |
090409 |
100.500 |
100.500 |
100.500 |
100.500 |
+1.200 |
3 |
17 |
+2 |
Total Volume and Open Interest |
4,445 |
18,914 |
+320 |
Lean Hogs(CME) |
Apr09 |
090409 |
58.500 |
58.550 |
57.900 |
58.000 |
-0.380 |
5,636 |
14,147 |
-298 |
May09 |
090409 |
72.750 |
73.500 |
72.300 |
73.450 |
+0.700 |
772 |
5,575 |
+315 |
Jun09 |
090409 |
73.400 |
74.830 |
73.350 |
74.285 |
+0.935 |
7,857 |
55,599 |
+798 |
Jul09 |
090409 |
74.800 |
75.800 |
74.550 |
75.050 |
+0.550 |
3,128 |
21,797 |
+281 |
Aug09 |
090409 |
74.850 |
75.600 |
74.430 |
75.080 |
+0.650 |
2,329 |
23,936 |
-184 |
Oct09 |
090409 |
67.285 |
67.900 |
67.150 |
67.385 |
+0.455 |
1,467 |
10,555 |
+566 |
Dec09 |
090409 |
66.400 |
66.600 |
65.750 |
65.885 |
+0.285 |
263 |
4,641 |
+92 |
Feb10 |
090409 |
69.000 |
69.300 |
68.900 |
68.900 |
+0.200 |
16 |
1,192 |
+4 |
Total Volume and Open Interest |
21,470 |
138,140 |
+1,574 |
Pork Bellies(CME) |
May09 |
090409 |
88.000 |
88.800 |
87.000 |
87.000 |
-1.050 |
55 |
527 |
-7 |
Jul09 |
090409 |
89.000 |
89.000 |
87.000 |
87.230 |
+0.480 |
13 |
260 |
+2 |
Aug09 |
090409 |
83.500 |
86.000 |
83.500 |
83.500 |
unch |
1 |
69 |
+0 |
Feb10 |
090409 |
91.800 |
91.800 |
91.800 |
91.800 |
unch |
0 |
5 |
+0 |
Mar10 |
090409 |
92.300 |
92.300 |
92.300 |
92.300 |
unch |
0 |
5 |
+0 |
Total Volume and Open Interest |
69 |
866 |
-5 |
Class III Milk(CME) |
Apr09 |
090409 |
10.80 |
10.85 |
10.76 |
10.78 |
-0.03 |
9 |
4,506 |
+8 |
May09 |
090409 |
11.00 |
11.19 |
10.82 |
10.87 |
-0.14 |
125 |
4,639 |
+19 |
Jun09 |
090409 |
11.66 |
11.95 |
11.60 |
11.68 |
+0.02 |
246 |
4,116 |
+30 |
Jul09 |
090409 |
12.85 |
13.07 |
12.75 |
12.78 |
-0.03 |
239 |
3,023 |
+60 |
Aug09 |
090409 |
14.20 |
14.37 |
14.12 |
14.14 |
unch |
91 |
2,757 |
-10 |
Total Volume and Open Interest |
1,008 |
29,786 |
+114 |
Cocoa(ICE) |
May09 |
090409 |
2560 |
2607 |
2531 |
2555 |
+7 |
5,204 |
13,720 |
-3,966 |
Jul09 |
090409 |
2551 |
2620 |
2544 |
2566 |
+3 |
7,808 |
45,802 |
+2,668 |
Sep09 |
090409 |
2548 |
2609 |
2543 |
2565 |
+7 |
539 |
23,916 |
+533 |
Dec09 |
090409 |
2546 |
2595 |
2546 |
2563 |
+9 |
216 |
13,058 |
+12 |
Mar10 |
090409 |
2532 |
2580 |
2532 |
2551 |
+11 |
138 |
9,765 |
+47 |
May10 |
090409 |
2541 |
2575 |
2528 |
2547 |
+7 |
5 |
2,366 |
+5 |
Jul10 |
090409 |
2590 |
2590 |
2555 |
2559 |
+8 |
0 |
399 |
+0 |
Total Volume and Open Interest |
13,910 |
109,667 |
-701 |
Coffee "C"(ICE) |
May09 |
090409 |
118.45 |
120.00 |
118.25 |
119.30 |
+1.10 |
10,716 |
50,720 |
-4,612 |
Jul09 |
090409 |
120.10 |
121.95 |
120.10 |
121.35 |
+1.15 |
7,894 |
46,980 |
+4,503 |
Sep09 |
090409 |
122.40 |
124.00 |
122.40 |
123.55 |
+1.15 |
1,638 |
20,542 |
+784 |
Dec09 |
090409 |
125.60 |
127.00 |
125.60 |
126.55 |
+1.25 |
508 |
12,383 |
-67 |
Mar10 |
090409 |
129.00 |
130.00 |
129.00 |
129.50 |
+1.25 |
226 |
9,374 |
+19 |
May10 |
090409 |
131.00 |
132.00 |
131.00 |
131.55 |
+1.05 |
137 |
1,946 |
+55 |
Total Volume and Open Interest |
21,161 |
143,542 |
+686 |
Orange Juice(ICE) |
May09 |
090409 |
81.15 |
83.50 |
80.55 |
83.20 |
+2.15 |
4,569 |
13,378 |
-1,247 |
Jul09 |
090409 |
82.75 |
85.60 |
82.75 |
85.30 |
+2.30 |
2,906 |
10,202 |
+1,065 |
Sep09 |
090409 |
85.50 |
88.10 |
85.50 |
87.75 |
+2.05 |
29 |
3,017 |
-5 |
Nov09 |
090409 |
89.00 |
91.35 |
89.00 |
91.35 |
+2.35 |
22 |
1,050 |
+14 |
Jan10 |
090409 |
92.90 |
94.05 |
92.90 |
94.05 |
+2.45 |
0 |
162 |
+0 |
Mar10 |
090409 |
96.80 |
96.80 |
96.80 |
96.80 |
+2.45 |
0 |
85 |
+0 |
Total Volume and Open Interest |
7,526 |
28,123 |
-173 |
Sugar #11(ICE) |
May09 |
090409 |
12.42 |
12.78 |
12.42 |
12.74 |
+0.36 |
58,977 |
183,751 |
-8,359 |
Jul09 |
090409 |
12.99 |
13.35 |
12.99 |
13.31 |
+0.36 |
52,259 |
216,970 |
+9,861 |
Oct09 |
090409 |
13.85 |
14.20 |
13.83 |
14.17 |
+0.39 |
15,458 |
115,089 |
+2,410 |
Mar10 |
090409 |
14.73 |
15.14 |
14.72 |
15.10 |
+0.36 |
6,306 |
75,887 |
+284 |
May10 |
090409 |
14.68 |
15.01 |
14.64 |
14.97 |
+0.38 |
2,579 |
28,177 |
+465 |
Total Volume and Open Interest |
137,891 |
699,940 |
+5,329 |
London Cocoa(LCE) |
May09 |
090409 |
1821 |
1864 |
1821 |
1842 |
+17 |
4,952 |
63,676 |
-274 |
Jul09 |
090409 |
1796 |
1834 |
1790 |
1814 |
+17 |
6,397 |
62,629 |
+711 |
Sep09 |
090409 |
1782 |
1815 |
1778 |
1802 |
+16 |
1,494 |
24,388 |
+241 |
Dec09 |
090409 |
1771 |
1803 |
1770 |
1791 |
+18 |
2,133 |
21,731 |
-369 |
Mar10 |
090409 |
1753 |
1780 |
1750 |
1772 |
+17 |
1,342 |
13,851 |
+880 |
May10 |
090409 |
1757 |
1780 |
1750 |
1772 |
+18 |
75 |
1,221 |
+75 |
Jul10 |
090409 |
1751 |
1778 |
1751 |
1778 |
+21 |
0 |
247 |
+0 |
Total Volume and Open Interest |
16,393 |
187,868 |
+1,264 |
London Sugar(LCE) |
Aug09 |
090409 |
394.70 |
403.00 |
393.10 |
400.80 |
+8.10 |
3,464 |
34,976 |
+1,727 |
Oct09 |
090409 |
393.00 |
402.40 |
393.00 |
399.80 |
+8.10 |
674 |
15,606 |
-48 |
Dec09 |
090409 |
393.00 |
399.80 |
393.00 |
399.30 |
+7.60 |
409 |
6,031 |
-45 |
Mar10 |
090409 |
398.50 |
403.80 |
398.00 |
403.30 |
+6.30 |
142 |
3,332 |
-83 |
May10 |
090409 |
401.10 |
401.10 |
401.10 |
401.10 |
+6.30 |
0 |
503 |
+0 |
Total Volume and Open Interest |
9,238 |
71,118 |
-601 |
Cotton(ICE) |
May09 |
090409 |
48.69 |
49.92 |
48.07 |
48.41 |
-0.31 |
16,037 |
38,906 |
-7,318 |
Jul09 |
090409 |
49.33 |
50.05 |
48.36 |
48.73 |
-0.66 |
12,221 |
58,502 |
+2,893 |
Oct09 |
090409 |
52.50 |
52.70 |
51.30 |
51.53 |
-0.66 |
19 |
523 |
-7 |
Dec09 |
090409 |
53.65 |
54.60 |
52.99 |
53.35 |
-0.64 |
3,635 |
30,726 |
+1,040 |
Mar10 |
090409 |
56.95 |
57.50 |
56.55 |
56.55 |
-0.63 |
140 |
4,657 |
+50 |
May10 |
090409 |
58.00 |
58.28 |
57.55 |
57.55 |
-0.55 |
0 |
157 |
+0 |
Total Volume and Open Interest |
32,075 |
136,138 |
-3,354 |
Lumber(CME) |
May09 |
090409 |
184.9 |
189.1 |
184.9 |
185.1 |
-0.6 |
335 |
3,746 |
-55 |
Jul09 |
090409 |
193.0 |
196.1 |
193.0 |
194.7 |
+2.0 |
227 |
3,059 |
+88 |
Sep09 |
090409 |
202.4 |
203.9 |
200.4 |
201.2 |
+0.2 |
25 |
827 |
+0 |
Nov09 |
090409 |
193.8 |
194.0 |
192.2 |
193.3 |
unch |
8 |
175 |
+4 |
Total Volume and Open Interest |
597 |
7,825 |
+39 |
Crude Oil(NYM) |
May09 |
090409 |
49.96 |
52.45 |
49.72 |
52.24 |
+2.86 |
352,611 |
193,217 |
-33,111 |
Jun09 |
090409 |
52.33 |
54.83 |
52.24 |
54.69 |
+2.62 |
203,838 |
252,536 |
+33,736 |
Jul09 |
090409 |
54.86 |
57.00 |
54.68 |
56.90 |
+2.42 |
84,368 |
128,144 |
+13,115 |
Aug09 |
090409 |
56.47 |
58.39 |
56.40 |
58.33 |
+2.26 |
19,886 |
41,137 |
+604 |
Sep09 |
090409 |
57.83 |
59.50 |
57.83 |
59.33 |
+2.13 |
12,916 |
32,169 |
-1,051 |
Oct09 |
090409 |
59.13 |
60.45 |
58.93 |
60.23 |
+2.05 |
7,416 |
29,222 |
-674 |
Nov09 |
090409 |
60.50 |
61.07 |
59.93 |
61.07 |
+1.99 |
5,619 |
24,632 |
-107 |
Dec09 |
090409 |
60.15 |
62.25 |
60.15 |
61.91 |
+1.94 |
21,964 |
102,868 |
+2,041 |
Jan10 |
090409 |
62.32 |
62.67 |
61.59 |
62.67 |
+1.89 |
2,198 |
26,467 |
-48 |
Feb10 |
090409 |
62.58 |
63.35 |
62.21 |
63.35 |
+1.84 |
1,929 |
11,933 |
+279 |
Mar10 |
090409 |
63.79 |
64.02 |
62.75 |
64.02 |
+1.81 |
1,298 |
13,263 |
+181 |
Apr10 |
090409 |
64.00 |
64.66 |
64.00 |
64.66 |
+1.78 |
1,244 |
5,472 |
-206 |
May10 |
090409 |
64.40 |
65.28 |
64.40 |
65.28 |
+1.75 |
583 |
5,079 |
-31 |
Jun10 |
090409 |
65.83 |
65.89 |
64.71 |
65.89 |
+1.72 |
2,447 |
26,125 |
+465 |
Jul10 |
090409 |
66.42 |
66.42 |
66.42 |
66.42 |
+1.69 |
132 |
7,127 |
-18 |
Aug10 |
090409 |
66.90 |
66.90 |
66.90 |
66.90 |
+1.66 |
55 |
3,778 |
+5 |
Total Volume and Open Interest |
727,517 |
1,176,861 |
+14,549 |
e-miNY Crude Oil(NYM) |
Apr09 |
090319 |
49.800 |
52.300 |
48.800 |
51.600 |
+3.450 |
8,146 |
3,006 |
-750 |
May09 |
090409 |
50.025 |
52.475 |
49.750 |
52.250 |
+2.875 |
18,186 |
4,684 |
+1,124 |
Jun09 |
090409 |
52.350 |
54.825 |
52.250 |
54.700 |
+2.625 |
1,848 |
945 |
+203 |
Jul09 |
090409 |
54.775 |
56.925 |
54.775 |
56.900 |
+2.425 |
124 |
358 |
+34 |
Aug09 |
090409 |
56.850 |
58.325 |
56.850 |
58.325 |
+2.250 |
9 |
69 |
-2 |
Sep09 |
090409 |
58.800 |
59.325 |
58.000 |
59.325 |
+2.125 |
9 |
48 |
-4 |
Oct09 |
090409 |
60.225 |
60.225 |
60.225 |
60.225 |
+2.050 |
0 |
5 |
+0 |
Nov09 |
090409 |
61.075 |
61.075 |
61.075 |
61.075 |
+2.000 |
0 |
2 |
+0 |
Dec09 |
090409 |
61.900 |
61.900 |
61.900 |
61.900 |
+1.925 |
0 |
31 |
+0 |
Jan10 |
090409 |
62.675 |
62.675 |
62.675 |
62.675 |
+1.900 |
|
|
|
Total Volume and Open Interest |
20,176 |
6,198 |
+1,355 |
Heating Oil(NYM) |
May09 |
090409 |
140.61 |
145.21 |
140.21 |
142.88 |
+3.06 |
45,366 |
43,562 |
-1,806 |
Jun09 |
090409 |
141.75 |
147.75 |
141.75 |
145.38 |
+3.10 |
27,035 |
45,471 |
+2,770 |
Jul09 |
090409 |
148.00 |
151.21 |
146.78 |
148.93 |
+3.15 |
9,897 |
26,583 |
+1,299 |
Aug09 |
090409 |
152.06 |
153.95 |
150.28 |
152.33 |
+3.30 |
4,766 |
14,729 |
+245 |
Sep09 |
090409 |
155.67 |
156.88 |
153.40 |
155.63 |
+3.45 |
3,331 |
13,580 |
-128 |
Oct09 |
090409 |
158.70 |
160.17 |
156.38 |
158.73 |
+3.40 |
2,400 |
10,316 |
+244 |
Nov09 |
090409 |
163.05 |
163.16 |
158.93 |
161.63 |
+3.40 |
2,176 |
10,398 |
-114 |
Dec09 |
090409 |
164.25 |
166.13 |
161.97 |
164.53 |
+3.40 |
6,419 |
24,876 |
-440 |
Jan10 |
090409 |
167.35 |
167.35 |
165.57 |
167.33 |
+3.40 |
1,387 |
8,748 |
-307 |
Feb10 |
090409 |
169.16 |
169.38 |
167.13 |
169.38 |
+3.40 |
589 |
5,944 |
+68 |
Mar10 |
090409 |
170.60 |
170.60 |
169.74 |
170.23 |
+3.40 |
1,034 |
4,315 |
-89 |
Apr10 |
090409 |
170.50 |
170.50 |
170.23 |
170.23 |
+3.45 |
444 |
3,118 |
+40 |
Total Volume and Open Interest |
108,523 |
249,615 |
+2,698 |
Gasoline(NYMEX) |
May09 |
090409 |
145.71 |
151.03 |
145.21 |
148.10 |
+4.14 |
44,253 |
61,625 |
-6,811 |
Jun09 |
090409 |
146.76 |
152.86 |
146.76 |
150.08 |
+4.28 |
27,334 |
42,267 |
+3,407 |
Jul09 |
090409 |
149.30 |
154.15 |
148.67 |
151.83 |
+4.43 |
11,276 |
26,176 |
+1,342 |
Aug09 |
090409 |
152.05 |
155.15 |
150.04 |
153.09 |
+4.56 |
4,220 |
15,591 |
+127 |
Sep09 |
090409 |
154.18 |
155.70 |
150.55 |
153.68 |
+4.68 |
3,852 |
14,534 |
+610 |
Oct09 |
090409 |
147.00 |
147.02 |
142.90 |
145.15 |
+4.70 |
2,528 |
12,468 |
+618 |
Nov09 |
090409 |
145.55 |
145.55 |
145.55 |
145.55 |
+4.75 |
890 |
3,389 |
+106 |
Dec09 |
090409 |
147.07 |
147.42 |
144.53 |
146.95 |
+4.80 |
601 |
9,400 |
+80 |
Jan10 |
090409 |
149.55 |
149.55 |
149.55 |
149.55 |
+4.80 |
0 |
2,278 |
+0 |
Feb10 |
090409 |
152.35 |
152.35 |
152.35 |
152.35 |
+4.80 |
0 |
737 |
+0 |
Total Volume and Open Interest |
94,969 |
198,663 |
-506 |
e-miNY RBOB Gasoline(NYM) |
May09 |
090409 |
148.10 |
148.10 |
148.10 |
148.10 |
+4.14 |
0 |
3 |
+0 |
Jun09 |
090409 |
150.08 |
150.08 |
150.08 |
150.08 |
+4.28 |
|
|
|
Jul09 |
090409 |
151.83 |
151.83 |
151.83 |
151.83 |
+4.43 |
|
|
|
Aug09 |
090409 |
153.09 |
153.09 |
153.09 |
153.09 |
+4.56 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
Natural Gas(NYM) |
May09 |
090409 |
3.696 |
3.824 |
3.555 |
3.610 |
-0.020 |
45,715 |
111,100 |
-4,120 |
Jun09 |
090409 |
3.877 |
3.958 |
3.690 |
3.745 |
-0.019 |
17,157 |
52,713 |
+1,430 |
Jul09 |
090409 |
3.953 |
3.987 |
3.852 |
3.907 |
-0.016 |
16,681 |
53,726 |
+4,943 |
Aug09 |
090409 |
4.048 |
4.233 |
3.975 |
4.024 |
-0.014 |
3,701 |
36,361 |
+722 |
Sep09 |
090409 |
4.110 |
4.272 |
4.040 |
4.095 |
-0.010 |
3,014 |
27,000 |
+1,030 |
Oct09 |
090409 |
4.240 |
4.410 |
4.164 |
4.226 |
-0.008 |
3,677 |
41,936 |
+509 |
Nov09 |
090409 |
4.883 |
4.945 |
4.783 |
4.831 |
-0.003 |
887 |
20,211 |
-115 |
Dec09 |
090409 |
5.490 |
5.629 |
5.424 |
5.456 |
+0.002 |
896 |
32,087 |
+126 |
Jan10 |
090409 |
5.771 |
5.900 |
5.684 |
5.726 |
+0.002 |
1,965 |
27,391 |
-66 |
Feb10 |
090409 |
5.770 |
5.816 |
5.712 |
5.754 |
+0.005 |
321 |
12,034 |
+101 |
Mar10 |
090409 |
5.705 |
5.737 |
5.640 |
5.679 |
+0.010 |
2,184 |
24,872 |
-381 |
Apr10 |
090409 |
5.519 |
5.556 |
5.460 |
5.494 |
+0.010 |
766 |
25,421 |
+40 |
May10 |
090409 |
5.570 |
5.587 |
5.510 |
5.542 |
+0.010 |
188 |
11,574 |
-48 |
Jun10 |
090409 |
5.710 |
5.715 |
5.653 |
5.657 |
+0.010 |
57 |
7,020 |
-15 |
Jul10 |
090409 |
5.831 |
5.831 |
5.735 |
5.777 |
+0.010 |
305 |
6,321 |
-33 |
Aug10 |
090409 |
5.903 |
5.903 |
5.808 |
5.849 |
+0.012 |
288 |
6,647 |
-4 |
Total Volume and Open Interest |
99,449 |
636,562 |
+4,420 |
Brent Crude Oil(ICE) |
May09 |
090409 |
52.05 |
54.27 |
51.85 |
54.06 |
+2.47 |
119,379 |
53,395 |
-27,085 |
Jun09 |
090409 |
53.30 |
55.17 |
52.91 |
54.94 |
+2.25 |
125,700 |
151,874 |
-11,287 |
Jul09 |
090409 |
54.32 |
56.36 |
54.32 |
56.11 |
+2.17 |
51,879 |
95,150 |
-1,306 |
Aug09 |
090409 |
55.88 |
57.48 |
55.81 |
57.26 |
+2.11 |
15,581 |
32,493 |
+359 |
Sep09 |
090409 |
57.33 |
58.45 |
56.80 |
58.18 |
+2.02 |
8,931 |
27,105 |
+1,583 |
Oct09 |
090409 |
58.27 |
59.28 |
57.73 |
59.04 |
+1.88 |
6,348 |
16,671 |
+199 |
Nov09 |
090409 |
59.18 |
60.16 |
58.62 |
59.87 |
+1.74 |
4,482 |
15,912 |
-365 |
Dec09 |
090409 |
60.15 |
61.18 |
59.48 |
60.68 |
+1.61 |
17,562 |
83,135 |
+1,843 |
Jan10 |
090409 |
61.25 |
62.00 |
60.60 |
61.43 |
+1.52 |
1,917 |
15,561 |
+254 |
Feb10 |
090409 |
62.17 |
62.17 |
62.17 |
62.17 |
+1.46 |
880 |
7,216 |
-128 |
Mar10 |
090409 |
62.90 |
62.90 |
62.90 |
62.90 |
+1.43 |
326 |
6,254 |
+61 |
Apr10 |
090409 |
63.60 |
63.60 |
63.60 |
63.60 |
+1.43 |
199 |
4,026 |
-38 |
May10 |
090409 |
64.26 |
64.26 |
64.26 |
64.26 |
+1.43 |
234 |
3,215 |
-32 |
Jun10 |
090409 |
65.04 |
65.05 |
64.00 |
64.86 |
+1.41 |
719 |
13,292 |
+255 |
Total Volume and Open Interest |
360,281 |
650,033 |
-33,703 |
Gas Oil(ICE) |
Apr09 |
090408 |
431.75 |
439.75 |
426.50 |
439.75 |
unch |
31,601 |
5,057 |
-23,088 |
May09 |
090409 |
452.75 |
464.50 |
449.50 |
452.75 |
-4.75 |
55,614 |
83,438 |
-2,397 |
Jun09 |
090409 |
463.75 |
473.50 |
458.75 |
461.75 |
-5.00 |
31,232 |
65,324 |
+4,290 |
Jul09 |
090409 |
478.25 |
483.75 |
469.50 |
471.75 |
-4.75 |
9,180 |
31,225 |
+2,408 |
Aug09 |
090409 |
487.00 |
493.75 |
479.50 |
482.00 |
-4.75 |
5,116 |
27,806 |
-147 |
Sep09 |
090409 |
497.75 |
502.00 |
489.50 |
492.00 |
-4.75 |
5,749 |
26,213 |
-907 |
Oct09 |
090409 |
505.25 |
507.75 |
501.00 |
501.25 |
-4.75 |
1,768 |
18,902 |
-320 |
Nov09 |
090409 |
514.00 |
514.00 |
508.00 |
509.75 |
-5.00 |
2,461 |
14,588 |
+746 |
Dec09 |
090409 |
524.00 |
528.75 |
515.75 |
517.75 |
-5.25 |
5,156 |
52,021 |
-1,112 |
Jan10 |
090409 |
530.75 |
530.75 |
524.50 |
526.50 |
-5.50 |
824 |
21,270 |
-94 |
Total Volume and Open Interest |
120,771 |
439,615 |
-1,572 |
Ethanol(CBOT) |
Apr09 |
090403 |
1.583 |
1.583 |
1.583 |
1.583 |
-0.011 |
3 |
9 |
-29 |
May09 |
090409 |
1.570 |
1.570 |
1.555 |
1.555 |
-0.020 |
8 |
461 |
-102 |
Jun09 |
090409 |
1.600 |
1.600 |
1.570 |
1.590 |
unch |
10 |
477 |
-128 |
Jul09 |
090409 |
1.600 |
1.600 |
1.580 |
1.596 |
-0.014 |
5 |
477 |
-10 |
Aug09 |
090409 |
1.600 |
1.600 |
1.600 |
1.600 |
-0.023 |
10 |
156 |
-67 |
Sep09 |
090409 |
1.605 |
1.605 |
1.605 |
1.605 |
-0.020 |
1 |
246 |
-64 |
Oct09 |
090409 |
1.620 |
1.620 |
1.610 |
1.614 |
-0.016 |
11 |
309 |
-53 |
Nov09 |
090409 |
1.640 |
1.640 |
1.630 |
1.634 |
-0.016 |
6 |
365 |
-160 |
Total Volume and Open Interest |
91 |
3,998 |
-957 |
WTI Crude Oil(ICE |
May09 |
090409 |
50.99 |
52.44 |
49.80 |
52.24 |
+2.86 |
95,863 |
84,850 |
-6,265 |
Jun09 |
090409 |
52.00 |
54.82 |
52.00 |
54.69 |
+2.62 |
79,957 |
96,198 |
+11,253 |
Jul09 |
090409 |
54.73 |
57.00 |
54.73 |
56.90 |
+2.42 |
24,503 |
49,466 |
+4,046 |
Aug09 |
090409 |
57.37 |
58.35 |
56.70 |
58.33 |
+2.26 |
6,691 |
18,227 |
+251 |
Sep09 |
090409 |
58.27 |
59.38 |
57.79 |
59.33 |
+2.13 |
4,195 |
22,868 |
-1,014 |
Oct09 |
090409 |
59.36 |
60.23 |
58.71 |
60.23 |
+2.05 |
2,648 |
12,302 |
-273 |
Nov09 |
090409 |
60.20 |
61.07 |
59.57 |
61.07 |
+1.99 |
1,489 |
13,031 |
-4 |
Dec09 |
090409 |
60.83 |
62.03 |
60.40 |
61.91 |
+1.94 |
10,490 |
67,468 |
+984 |
Jan10 |
090409 |
62.67 |
62.67 |
62.67 |
62.67 |
+1.89 |
958 |
7,139 |
-391 |
Feb10 |
090409 |
63.35 |
63.35 |
63.35 |
63.35 |
+1.84 |
159 |
4,961 |
-11 |
Mar10 |
090409 |
64.02 |
64.02 |
64.02 |
64.02 |
+1.81 |
96 |
3,000 |
+4 |
Apr10 |
090409 |
64.66 |
64.66 |
64.66 |
64.66 |
+1.78 |
39 |
2,767 |
-704 |
May10 |
090409 |
65.28 |
65.28 |
65.28 |
65.28 |
+1.75 |
43 |
1,611 |
+0 |
Jun10 |
090409 |
64.75 |
65.89 |
64.75 |
65.89 |
+1.72 |
265 |
16,130 |
-34 |
Jul10 |
090409 |
66.42 |
66.42 |
66.42 |
66.42 |
+1.69 |
11 |
3,724 |
+1 |
Aug10 |
090409 |
66.90 |
66.90 |
66.90 |
66.90 |
+1.66 |
1 |
2,762 |
+0 |
Total Volume and Open Interest |
230,738 |
539,721 |
+8,790 |
US Dollar Index(ICE) |
Jun09 |
090409 |
85.615 |
86.240 |
85.260 |
86.075 |
+0.365 |
4,037 |
21,580 |
-1 |
Sep09 |
090409 |
86.000 |
86.540 |
85.700 |
86.495 |
+0.395 |
3 |
2,092 |
+3 |
Dec09 |
090409 |
86.900 |
86.900 |
86.900 |
86.900 |
+0.375 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,040 |
23,678 |
+2 |
Australian Dollar(CME) |
Jun09 |
090409 |
70.70 |
71.75 |
70.22 |
71.42 |
+0.91 |
42,263 |
71,854 |
+1,801 |
Sep09 |
090409 |
70.75 |
71.38 |
70.05 |
71.10 |
+0.93 |
3 |
357 |
-2 |
Dec09 |
090409 |
70.79 |
70.79 |
69.86 |
70.79 |
+0.93 |
0 |
18 |
+0 |
Total Volume and Open Interest |
42,266 |
72,244 |
+1,799 |
British Pound(CME) |
Jun09 |
090409 |
147.02 |
147.80 |
145.85 |
146.32 |
-0.53 |
49,505 |
78,848 |
-188 |
Sep09 |
090409 |
146.35 |
147.60 |
145.96 |
146.39 |
-0.53 |
3 |
368 |
+0 |
Dec09 |
090409 |
146.76 |
147.67 |
146.44 |
146.46 |
-0.53 |
0 |
31 |
+0 |
Total Volume and Open Interest |
49,508 |
79,249 |
-188 |
Canadian Dollar(CME) |
Jun09 |
090409 |
80.87 |
81.94 |
80.68 |
81.49 |
+0.66 |
36,668 |
54,247 |
-343 |
Sep09 |
090409 |
81.04 |
82.02 |
80.91 |
81.59 |
+0.66 |
22 |
1,955 |
+9 |
Dec09 |
090409 |
81.94 |
82.08 |
81.61 |
81.70 |
+0.67 |
10 |
1,183 |
+9 |
Mar10 |
090409 |
81.93 |
82.24 |
81.14 |
81.83 |
+0.69 |
15 |
485 |
+11 |
Total Volume and Open Interest |
36,715 |
57,899 |
-314 |
Japanese Yen(CME) |
Jun09 |
090409 |
100.31 |
100.46 |
99.52 |
99.64 |
-0.75 |
64,869 |
82,888 |
-257 |
Sep09 |
090409 |
100.36 |
100.58 |
99.74 |
99.83 |
-0.75 |
22 |
941 |
-6 |
Dec09 |
090409 |
100.07 |
100.82 |
100.07 |
100.07 |
-0.75 |
0 |
28 |
+0 |
Total Volume and Open Interest |
64,891 |
83,870 |
-263 |
Swiss Franc(CME) |
Jun09 |
090409 |
87.24 |
87.60 |
86.24 |
86.49 |
-0.66 |
24,006 |
26,535 |
+801 |
Sep09 |
090409 |
87.35 |
87.62 |
86.46 |
86.67 |
-0.67 |
110 |
194 |
+28 |
Dec09 |
090409 |
86.89 |
87.73 |
86.89 |
86.89 |
-0.67 |
0 |
8 |
+0 |
Total Volume and Open Interest |
24,116 |
26,737 |
+829 |
EuroFX(CME) |
Jun09 |
090409 |
132.61 |
133.35 |
131.21 |
131.43 |
-0.87 |
143,118 |
108,282 |
-3,808 |
Sep09 |
090409 |
132.91 |
133.33 |
131.23 |
131.43 |
-0.88 |
136 |
1,398 |
+17 |
Dec09 |
090409 |
131.47 |
133.18 |
131.47 |
131.47 |
-0.89 |
0 |
29 |
+0 |
Total Volume and Open Interest |
143,254 |
109,716 |
-3,791 |
Mexican Peso(CME) |
Apr09 |
090409 |
761.2 |
761.2 |
748.5 |
761.2 |
+12.8 |
|
|
|
May09 |
090409 |
757.5 |
757.5 |
744.8 |
757.5 |
+12.8 |
|
|
|
Total Volume and Open Interest |
9,277 |
41,028 |
-2,617 |
30-Year T-Bonds(CBOT) |
Jun09 |
090409 |
127~135 |
127~135 |
125~200 |
125~295 |
-1~215 |
138,054 |
720,285 |
-5,435 |
Sep09 |
090409 |
125~140 |
126~095 |
124~135 |
124~200 |
-1~215 |
367 |
427 |
+0 |
Dec09 |
090409 |
123~160 |
125~055 |
123~160 |
123~160 |
-1~215 |
8 |
185 |
+1 |
Total Volume and Open Interest |
138,435 |
720,897 |
-5,440 |
10-Year T-Notes(CBOT) |
Jun09 |
090409 |
122~210 |
122~240 |
121~295 |
122~105 |
-0~135 |
516,614 |
976,081 |
-1,853 |
Sep09 |
090409 |
120~225 |
121~040 |
120~225 |
120~225 |
-0~135 |
1 |
23 |
+0 |
Dec09 |
090409 |
120~015 |
120~150 |
120~015 |
120~015 |
-0~135 |
|
|
|
Total Volume and Open Interest |
516,615 |
976,104 |
-1,853 |
5-Year T-Notes(CBOT) |
Jun09 |
090409 |
117~093 |
117~094 |
117~042 |
117~066 |
-0~035 |
217,927 |
808,949 |
-682 |
Sep09 |
090409 |
116~121 |
117~029 |
116~121 |
116~121 |
-0~036 |
64 |
424 |
+14 |
Dec09 |
090409 |
116~121 |
117~029 |
116~121 |
116~121 |
-0~036 |
|
|
|
Total Volume and Open Interest |
217,991 |
809,373 |
-668 |
2 Year T-Notes(CBOT) |
Jun09 |
090409 |
108~076 |
108~079 |
108~064 |
108~070 |
-0~006 |
113,278 |
499,103 |
+3,710 |
Sep09 |
090409 |
108~010 |
108~016 |
108~010 |
108~010 |
-0~006 |
|
|
|
Dec09 |
090409 |
108~010 |
108~016 |
108~010 |
108~010 |
-0~006 |
|
|
|
Total Volume and Open Interest |
113,278 |
499,103 |
+3,710 |
Eurodollars(CME) |
Jun09 |
090409 |
98.920 |
98.935 |
98.900 |
98.910 |
-0.010 |
169,314 |
986,490 |
+6,906 |
Sep09 |
090409 |
98.870 |
98.890 |
98.855 |
98.870 |
-0.005 |
149,021 |
977,762 |
+922 |
Dec09 |
090409 |
98.650 |
98.675 |
98.630 |
98.665 |
unch |
144,148 |
710,233 |
+2,208 |
Mar10 |
090409 |
98.570 |
98.580 |
98.515 |
98.565 |
-0.005 |
141,017 |
671,165 |
+6,553 |
Jun10 |
090409 |
98.375 |
98.395 |
98.325 |
98.370 |
-0.015 |
147,565 |
429,209 |
-3,328 |
Sep10 |
090409 |
98.200 |
98.215 |
98.140 |
98.185 |
-0.020 |
111,116 |
385,198 |
-1,818 |
Dec10 |
090409 |
97.980 |
98.000 |
97.920 |
97.960 |
-0.030 |
85,917 |
434,905 |
-135 |
Mar11 |
090409 |
97.820 |
97.835 |
97.745 |
97.785 |
-0.040 |
67,722 |
272,815 |
+466 |
Jun11 |
090409 |
97.615 |
97.615 |
97.525 |
97.565 |
-0.050 |
33,795 |
224,538 |
+1,889 |
Sep11 |
090409 |
97.415 |
97.415 |
97.310 |
97.350 |
-0.060 |
26,604 |
139,540 |
+349 |
Dec11 |
090409 |
97.185 |
97.195 |
97.085 |
97.120 |
-0.070 |
26,927 |
105,593 |
+180 |
Mar12 |
090409 |
97.030 |
97.040 |
96.940 |
96.975 |
-0.075 |
17,844 |
84,159 |
+183 |
Jun12 |
090409 |
96.885 |
96.885 |
96.800 |
96.830 |
-0.075 |
6,825 |
86,057 |
-288 |
Sep12 |
090409 |
96.765 |
96.765 |
96.675 |
96.710 |
-0.075 |
8,639 |
61,838 |
+53 |
Dec12 |
090409 |
96.640 |
96.640 |
96.550 |
96.580 |
-0.080 |
5,614 |
52,789 |
-327 |
Mar13 |
090409 |
96.585 |
96.590 |
96.495 |
96.525 |
-0.080 |
6,079 |
44,227 |
+1,268 |
Jun13 |
090409 |
96.480 |
96.500 |
96.410 |
96.440 |
-0.080 |
4,009 |
23,153 |
-989 |
Sep13 |
090409 |
96.405 |
96.430 |
96.340 |
96.365 |
-0.080 |
5,408 |
31,469 |
+574 |
Total Volume and Open Interest |
1,203,642 |
5,898,497 |
-90,582 |
30 Day Federal Funds(CBOT) |
Apr09 |
090409 |
99.832 |
99.838 |
99.830 |
99.832 |
+0.002 |
1,709 |
70,276 |
+590 |
May09 |
090409 |
99.805 |
99.815 |
99.800 |
99.805 |
+0.005 |
2,376 |
60,974 |
-766 |
Jun09 |
090409 |
99.790 |
99.795 |
99.775 |
99.790 |
+0.005 |
1,626 |
39,373 |
-166 |
Jul09 |
090409 |
99.750 |
99.760 |
99.745 |
99.755 |
+0.005 |
3,785 |
38,673 |
-239 |
Aug09 |
090409 |
99.715 |
99.730 |
99.715 |
99.725 |
+0.005 |
2,267 |
33,109 |
+64 |
Sep09 |
090409 |
99.695 |
99.705 |
99.690 |
99.700 |
+0.005 |
2,788 |
29,285 |
+639 |
Total Volume and Open Interest |
20,594 |
403,389 |
+514 |
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 |
090409 |
99.420 |
99.420 |
99.420 |
99.420 |
+0.005 |
813 |
2,921 |
+729 |
Sep09 |
090409 |
99.450 |
99.450 |
99.450 |
99.450 |
unch |
0 |
480 |
+0 |
Dec09 |
090409 |
99.420 |
99.425 |
99.420 |
99.420 |
-0.015 |
0 |
175 |
+0 |
Mar10 |
090409 |
99.400 |
99.400 |
99.380 |
99.400 |
-0.015 |
|
|
|
Jun10 |
090409 |
99.340 |
99.340 |
99.340 |
99.340 |
-0.015 |
|
|
|
Sep10 |
090409 |
99.280 |
99.280 |
99.280 |
99.280 |
-0.015 |
|
|
|
Dec10 |
090409 |
99.235 |
99.235 |
99.235 |
99.235 |
-0.015 |
|
|
|
Mar11 |
090409 |
99.150 |
99.150 |
99.150 |
99.150 |
-0.015 |
|
|
|
Jun11 |
090409 |
99.080 |
99.080 |
99.080 |
99.080 |
+0.005 |
|
|
|
Sep11 |
090409 |
99.080 |
99.080 |
99.080 |
99.080 |
+0.005 |
|
|
|
Total Volume and Open Interest |
813 |
3,576 |
+729 |
3-Mth Euro-Yen(SGX) |
Jun09 |
090410 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
467 |
12,019 |
-4 |
Sep09 |
090410 |
99.45 |
99.45 |
99.45 |
99.45 |
unch |
0 |
4,015 |
+0 |
Dec09 |
090410 |
99.44 |
99.44 |
99.42 |
99.42 |
unch |
50 |
2,096 |
+14 |
Mar10 |
090410 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
0 |
1,818 |
+0 |
Jun10 |
090410 |
99.33 |
99.33 |
99.33 |
99.33 |
unch |
0 |
527 |
+0 |
Sep10 |
090410 |
99.27 |
99.27 |
99.27 |
99.27 |
unch |
0 |
252 |
+0 |
Dec10 |
090410 |
99.22 |
99.22 |
99.22 |
99.22 |
unch |
0 |
152 |
+0 |
Mar11 |
090410 |
99.14 |
99.14 |
99.14 |
99.14 |
unch |
0 |
412 |
+0 |
Total Volume and Open Interest |
517 |
22,866 |
+10 |
Japanese Gov't Bonds(SGX) |
Jun09 |
090410 |
136.67 |
136.92 |
136.36 |
136.83 |
+0.21 |
2,193 |
9,986 |
-319 |
Sep09 |
090410 |
136.83 |
136.83 |
136.83 |
136.83 |
+0.21 |
|
|
|
Dec09 |
090410 |
136.83 |
136.83 |
136.83 |
136.83 |
+0.21 |
|
|
|
Total Volume and Open Interest |
2,193 |
9,986 |
-319 |
Euro-Bund(EUREX) |
Jun09 |
090409 |
121.96 |
122.28 |
121.61 |
121.81 |
-0.48 |
469,155 |
803,471 |
-24,119 |
Sep09 |
090409 |
121.48 |
121.57 |
121.18 |
121.24 |
-0.48 |
96 |
18,221 |
+0 |
Dec09 |
090409 |
120.86 |
120.86 |
120.86 |
120.86 |
-0.48 |
|
|
|
Total Volume and Open Interest |
469,251 |
821,692 |
-24,119 |
Euro-Bobl(EUREX) |
Jun09 |
090409 |
115.33 |
115.68 |
115.24 |
115.45 |
-0.06 |
328,543 |
679,943 |
-10,251 |
Sep09 |
090409 |
115.35 |
115.37 |
115.35 |
115.37 |
-0.07 |
3,126 |
22,653 |
+691 |
Dec09 |
090409 |
115.07 |
115.07 |
115.07 |
115.07 |
-0.06 |
|
|
|
Total Volume and Open Interest |
331,669 |
702,596 |
-9,560 |
3-Mth Euribor(EUREX) |
Jun09 |
090409 |
98.735 |
98.735 |
98.725 |
98.725 |
-0.015 |
911 |
11,385 |
-597 |
Sep09 |
090409 |
98.665 |
98.665 |
98.655 |
98.655 |
-0.005 |
142 |
7,972 |
-3 |
Dec09 |
090409 |
98.430 |
98.430 |
98.430 |
98.430 |
unch |
101 |
4,421 |
+55 |
Total Volume and Open Interest |
1,477 |
33,687 |
-478 |
Long Gilt(LIFFE) |
Jun09 |
090409 |
121~13 |
122~18 |
121~13 |
122~09 |
+0~18 |
91,160 |
306,661 |
+446 |
Sep09 |
090409 |
124~08 |
124~08 |
124~08 |
124~08 |
+0~18 |
|
|
|
Total Volume and Open Interest |
91,160 |
306,661 |
+446 |
3-Mth Short Sterling(LIFFE) |
Jun09 |
090409 |
98.65 |
98.69 |
98.64 |
98.67 |
+0.02 |
29,943 |
286,254 |
+1,613 |
Sep09 |
090409 |
98.60 |
98.65 |
98.58 |
98.62 |
+0.03 |
24,873 |
285,433 |
-1,994 |
Dec09 |
090409 |
98.30 |
98.36 |
98.27 |
98.33 |
+0.03 |
24,029 |
283,460 |
-476 |
Mar10 |
090409 |
98.09 |
98.13 |
98.04 |
98.10 |
+0.03 |
41,505 |
275,510 |
+4,384 |
Jun10 |
090409 |
97.75 |
97.80 |
97.72 |
97.78 |
+0.03 |
55,082 |
194,811 |
-1,290 |
Sep10 |
090409 |
97.46 |
97.50 |
97.42 |
97.48 |
+0.03 |
36,613 |
184,719 |
+7,256 |
Total Volume and Open Interest |
257,278 |
1,792,719 |
+14,753 |
3-Mth Euribor(LIFFE) |
Jun09 |
090409 |
98.730 |
98.740 |
98.705 |
98.725 |
-0.015 |
130,194 |
677,914 |
+9,546 |
Sep09 |
090409 |
98.655 |
98.680 |
98.635 |
98.655 |
-0.010 |
80,195 |
563,080 |
-5,132 |
Dec09 |
090409 |
98.425 |
98.455 |
98.395 |
98.430 |
unch |
75,862 |
481,207 |
+7,277 |
Total Volume and Open Interest |
578,927 |
3,367,229 |
+19,039 |
3-Mth Aus T-Bills(SFE) |
Jun09 |
090409 |
97.14 |
97.20 |
97.11 |
97.17 |
+0.04 |
12,814 |
307,604 |
-19,159 |
Sep09 |
090409 |
97.21 |
97.30 |
97.17 |
97.26 |
+0.04 |
11,054 |
208,491 |
-8,505 |
Dec09 |
090409 |
97.00 |
97.09 |
96.98 |
97.05 |
+0.04 |
6,412 |
108,732 |
+337 |
Mar10 |
090409 |
96.57 |
96.69 |
96.57 |
96.63 |
+0.03 |
3,792 |
75,290 |
-1,326 |
Jun10 |
090409 |
96.11 |
96.23 |
96.11 |
96.17 |
+0.03 |
2,378 |
59,749 |
+547 |
Sep10 |
090409 |
95.73 |
95.84 |
95.73 |
95.79 |
+0.03 |
1,943 |
38,492 |
+19 |
Dec10 |
090409 |
95.43 |
95.51 |
95.42 |
95.46 |
+0.02 |
1,260 |
21,361 |
-7 |
Mar11 |
090409 |
95.22 |
95.27 |
95.17 |
95.19 |
+0.01 |
228 |
10,119 |
+125 |
Jun11 |
090409 |
94.99 |
94.99 |
94.96 |
94.96 |
unch |
13 |
2,505 |
-198 |
Sep11 |
090409 |
94.78 |
94.78 |
94.78 |
94.78 |
unch |
0 |
439 |
-50 |
Total Volume and Open Interest |
39,894 |
832,991 |
-28,217 |
10-Year Aus T-Bonds(SFE) |
Jun09 |
090409 |
95.45 |
95.50 |
95.40 |
95.42 |
-0.04 |
20,342 |
286,513 |
-1,742 |
Sep09 |
090409 |
95.42 |
95.42 |
95.42 |
95.42 |
-0.04 |
|
|
|
Total Volume and Open Interest |
20,342 |
286,513 |
-1,742 |
3-Year Aus T-Bonds(SFE) |
Jun09 |
090409 |
96.38 |
96.46 |
96.35 |
96.40 |
+0.01 |
67,877 |
433,813 |
-8,709 |
Sep09 |
090409 |
96.40 |
96.40 |
96.40 |
96.40 |
+0.01 |
|
|
|
Total Volume and Open Interest |
67,877 |
433,813 |
-8,709 |
Gold(CMX) |
Apr09 |
090409 |
882.4 |
886.1 |
874.7 |
882.2 |
-2.6 |
119 |
2,148 |
-9 |
Jun09 |
090409 |
882.6 |
887.8 |
876.0 |
883.3 |
-2.6 |
79,891 |
234,870 |
-9,827 |
Aug09 |
090409 |
884.3 |
887.1 |
878.3 |
885.0 |
-2.6 |
3,721 |
23,273 |
-779 |
Oct09 |
090409 |
886.9 |
889.0 |
883.7 |
886.4 |
-2.6 |
769 |
9,238 |
-90 |
Dec09 |
090409 |
882.4 |
892.1 |
881.0 |
887.9 |
-2.6 |
1,744 |
24,492 |
-13 |
Feb10 |
090409 |
890.0 |
893.4 |
884.5 |
889.5 |
-2.6 |
925 |
4,182 |
-380 |
Apr10 |
090409 |
889.6 |
894.0 |
886.0 |
891.2 |
-2.6 |
1,112 |
3,690 |
+784 |
Jun10 |
090409 |
891.1 |
893.0 |
891.1 |
893.0 |
-2.6 |
255 |
4,548 |
-216 |
Aug10 |
090409 |
894.9 |
894.9 |
894.9 |
894.9 |
-2.6 |
0 |
476 |
+0 |
Oct10 |
090409 |
896.8 |
896.8 |
896.8 |
896.8 |
-2.7 |
0 |
1 |
+0 |
Dec10 |
090409 |
898.8 |
898.8 |
898.2 |
898.8 |
-2.7 |
307 |
8,205 |
+72 |
Feb11 |
090409 |
897.3 |
901.1 |
897.3 |
901.1 |
-2.7 |
|
|
|
Total Volume and Open Interest |
89,981 |
334,507 |
-10,422 |
Silver(CMX) |
May09 |
090409 |
1225.0 |
1239.5 |
1211.0 |
1233.0 |
-1.0 |
19,113 |
42,476 |
-2,379 |
Jul09 |
090409 |
1227.5 |
1240.0 |
1214.5 |
1235.8 |
-0.9 |
4,793 |
18,966 |
+1,269 |
Sep09 |
090409 |
1222.0 |
1242.0 |
1222.0 |
1237.1 |
-0.8 |
320 |
4,741 |
+167 |
Dec09 |
090409 |
1233.5 |
1241.0 |
1220.0 |
1238.6 |
-0.7 |
944 |
11,881 |
+206 |
Mar10 |
090409 |
1239.8 |
1239.8 |
1239.8 |
1239.8 |
-0.6 |
860 |
5,447 |
+253 |
May10 |
090409 |
1240.8 |
1240.8 |
1240.8 |
1240.8 |
-0.6 |
1 |
158 |
+1 |
Jul10 |
090409 |
1241.8 |
1241.8 |
1241.8 |
1241.8 |
-0.6 |
1 |
3,101 |
+1 |
Total Volume and Open Interest |
26,053 |
92,611 |
-490 |
Platinum(NYMEX) |
Apr09 |
090409 |
1192.0 |
1194.7 |
1190.0 |
1190.0 |
+9.6 |
4 |
261 |
+2 |
Jul09 |
090409 |
1177.7 |
1220.0 |
1177.0 |
1195.3 |
+7.9 |
1,535 |
20,482 |
+58 |
Oct09 |
090409 |
1210.0 |
1210.0 |
1200.1 |
1200.1 |
+7.8 |
81 |
292 |
+7 |
Jan10 |
090409 |
1201.6 |
1201.6 |
1201.6 |
1201.6 |
+7.8 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,620 |
21,036 |
+67 |
Palladium(NYMEX) |
Jun09 |
090409 |
235.00 |
239.50 |
231.10 |
231.10 |
-4.60 |
1,286 |
14,033 |
+224 |
Sep09 |
090409 |
236.00 |
240.35 |
232.20 |
232.20 |
-4.60 |
11 |
97 |
+9 |
Dec09 |
090409 |
238.05 |
238.05 |
233.30 |
233.30 |
-4.60 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,297 |
14,134 |
+233 |
Copper(CMX) |
May09 |
090409 |
199.70 |
208.00 |
198.55 |
207.10 |
+7.25 |
16,642 |
45,750 |
-4,722 |
Jul09 |
090409 |
201.05 |
209.30 |
199.90 |
208.45 |
+7.25 |
8,959 |
38,980 |
+4,245 |
Sep09 |
090409 |
203.55 |
209.60 |
203.55 |
209.30 |
+7.25 |
1,097 |
6,305 |
+605 |
Dec09 |
090409 |
207.40 |
210.75 |
207.40 |
210.00 |
+7.20 |
46 |
3,268 |
-3 |
Mar10 |
090409 |
205.45 |
210.50 |
205.45 |
210.45 |
+7.20 |
7 |
572 |
+2 |
Total Volume and Open Interest |
27,371 |
102,698 |
+366 |
DJIA Index(CBOT) |
Jun09 |
090409 |
7799 |
8036 |
7794 |
8017 |
+224 |
1,296 |
8,879 |
-469 |
Sep09 |
090409 |
7970 |
7970 |
7746 |
7970 |
+224 |
0 |
643 |
+0 |
Dec09 |
090409 |
7927 |
7927 |
7703 |
7927 |
+224 |
|
|
|
Mar10 |
090409 |
7887 |
7887 |
7663 |
7887 |
+224 |
|
|
|
Total Volume and Open Interest |
1,296 |
9,522 |
-469 |
S & P 500(CME) |
Jun09 |
090409 |
822.40 |
854.50 |
822.40 |
852.60 |
+30.00 |
20,857 |
426,291 |
-1,036 |
Sep09 |
090409 |
843.20 |
851.00 |
841.00 |
849.10 |
+30.10 |
61 |
2,702 |
-52 |
Dec09 |
090409 |
846.40 |
848.20 |
846.40 |
846.40 |
+30.20 |
5 |
831 |
-5 |
Mar10 |
090409 |
844.00 |
845.80 |
844.00 |
844.00 |
+30.20 |
0 |
130 |
+0 |
Total Volume and Open Interest |
20,923 |
429,956 |
-1,093 |
S & P 500 E-Mini(Globex) |
Jun09 |
090409 |
823.25 |
854.50 |
822.25 |
852.50 |
+30.00 |
2,088,351 |
2,396,750 |
+4,167 |
Sep09 |
090409 |
818.50 |
850.75 |
818.50 |
849.00 |
+30.00 |
1,744 |
11,250 |
+369 |
Total Volume and Open Interest |
2,090,098 |
2,408,047 |
+4,537 |
NASDAQ 100(CME) |
Jun09 |
090409 |
1301.30 |
1342.00 |
1297.80 |
1336.00 |
+37.50 |
1,028 |
20,831 |
+351 |
Sep09 |
090409 |
1335.30 |
1335.30 |
1335.30 |
1335.30 |
+37.50 |
|
|
|
Dec09 |
090409 |
1338.30 |
1338.30 |
1338.30 |
1338.30 |
+37.50 |
|
|
|
Total Volume and Open Interest |
1,028 |
20,831 |
+351 |
NASDAQ 100 E-Mini(Globex) |
Jun09 |
090409 |
1298.80 |
1341.30 |
1297.30 |
1336.00 |
+37.50 |
273,572 |
236,688 |
-1,572 |
Sep09 |
090409 |
1310.00 |
1340.00 |
1300.80 |
1335.30 |
+37.50 |
103 |
901 |
+15 |
Total Volume and Open Interest |
273,676 |
237,604 |
-1,556 |
S & P Midcap 400(CME) |
Jun09 |
090409 |
520.00 |
535.00 |
519.00 |
533.30 |
+27.10 |
23 |
3,985 |
+1 |
Sep09 |
090409 |
531.30 |
532.20 |
531.30 |
531.30 |
+27.10 |
|
|
|
Dec09 |
090409 |
529.30 |
530.20 |
529.30 |
529.30 |
+27.10 |
|
|
|
Total Volume and Open Interest |
23 |
3,985 |
+1 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun09 |
090409 |
8735 |
9170 |
8735 |
9120 |
+390 |
11,136 |
28,938 |
+484 |
Sep09 |
090409 |
9120 |
9120 |
9120 |
9120 |
+390 |
|
|
|
Total Volume and Open Interest |
11,136 |
28,938 |
+484 |
Nikkei 225(SGX) |
Jun09 |
090410 |
8890 |
9100 |
8855 |
8960 |
+60 |
123,995 |
158,692 |
-2,584 |
Sep09 |
090410 |
9050 |
9050 |
8970 |
8970 |
+65 |
203 |
457 |
-2 |
Dec09 |
090410 |
8920 |
8920 |
8920 |
8920 |
+65 |
0 |
276 |
+0 |
Total Volume and Open Interest |
127,883 |
160,375 |
-11,370 |
CAC 40(EURONEXT) |
Apr09 |
090409 |
2956.5 |
2992.0 |
2921.0 |
2973.0 |
+51.0 |
150,224 |
395,593 |
+20,426 |
May09 |
090409 |
2900.0 |
2930.0 |
2870.0 |
2918.5 |
+51.0 |
36,028 |
26,831 |
+23,586 |
Jun09 |
090409 |
2843.5 |
2885.5 |
2823.5 |
2868.5 |
+51.5 |
1,004 |
38,666 |
-147 |
Total Volume and Open Interest |
187,256 |
463,315 |
+43,860 |
Hang Seng Index(HKFE) |
Apr09 |
090409 |
14668 |
14945 |
14620 |
14763 |
+356 |
79,621 |
85,558 |
-70 |
May09 |
090409 |
14506 |
14750 |
14453 |
14588 |
+357 |
841 |
1,865 |
+210 |
Jun09 |
090409 |
14431 |
14650 |
14392 |
14500 |
+350 |
142 |
2,842 |
+33 |
Total Volume and Open Interest |
80,756 |
90,945 |
+175 |
DAX(EUREX) |
Jun09 |
090409 |
4417.0 |
4520.0 |
4386.0 |
4492.5 |
+126.0 |
148,433 |
149,103 |
-2,188 |
Sep09 |
090409 |
4442.0 |
4523.5 |
4404.0 |
4500.5 |
+126.5 |
182 |
4,294 |
-92 |
Dec09 |
090409 |
4460.0 |
4530.0 |
4421.0 |
4512.0 |
+126.5 |
100 |
1,806 |
-14 |
Total Volume and Open Interest |
148,715 |
155,203 |
-2,294 |
FT-SE 100(EURONEXT) |
Jun09 |
090409 |
3921.00 |
3969.00 |
3862.50 |
3929.50 |
+57.00 |
121,215 |
699,221 |
-10,763 |
Sep09 |
090409 |
3872.50 |
3915.50 |
3836.00 |
3896.00 |
+57.00 |
117 |
457 |
-5 |
Dec09 |
090409 |
3859.50 |
3875.50 |
3859.50 |
3871.00 |
+56.50 |
215 |
682 |
+180 |
Total Volume and Open Interest |
121,547 |
700,360 |
-10,588 |
SPI 200(SFE) |
Jun09 |
090409 |
3619.0 |
3692.0 |
3619.0 |
3659.0 |
+34.0 |
21,810 |
304,921 |
-21,772 |
Sep09 |
090409 |
3620.0 |
3620.0 |
3620.0 |
3620.0 |
+33.0 |
3 |
2,036 |
+3 |
Dec09 |
090409 |
3613.0 |
3613.0 |
3613.0 |
3613.0 |
+33.0 |
36 |
2,502 |
+24 |
Total Volume and Open Interest |
21,849 |
310,657 |
-21,745 |
GSCI(CME) |
Apr09 |
090409 |
370.00 |
375.00 |
368.00 |
373.00 |
+10.40 |
2,968 |
8,112 |
-4,554 |
May09 |
090409 |
380.50 |
383.80 |
378.00 |
383.40 |
+9.90 |
2,794 |
6,802 |
+2,649 |
Jun09 |
090409 |
391.00 |
392.00 |
388.00 |
391.30 |
+9.10 |
4 |
4 |
+4 |
Total Volume and Open Interest |
5,766 |
14,918 |
-1,901 |
Reuters CCI(ICE) |
Jun09 |
090409 |
229.50 |
229.50 |
229.50 |
229.50 |
+4.50 |
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. |
|
|