|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu April 30, 2009 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May09 |
090430 |
1031.75 |
1072.00 |
1029.75 |
1070.00 |
+36.00 |
33,780 |
24,584 |
-10,166 |
| Jul09 |
090430 |
1020.25 |
1058.50 |
1019.50 |
1055.00 |
+30.00 |
108,767 |
188,242 |
+3,889 |
| Aug09 |
090430 |
999.00 |
1029.75 |
998.75 |
1023.00 |
+20.75 |
3,208 |
9,707 |
+411 |
| Sep09 |
090430 |
962.50 |
986.75 |
962.00 |
980.50 |
+15.50 |
1,745 |
8,264 |
-354 |
| Nov09 |
090430 |
929.75 |
950.00 |
926.75 |
943.50 |
+11.00 |
25,601 |
109,084 |
+839 |
| Jan10 |
090430 |
937.00 |
953.75 |
937.00 |
947.50 |
+9.75 |
269 |
8,350 |
+58 |
| Mar10 |
090430 |
940.75 |
955.00 |
940.00 |
951.00 |
+9.00 |
697 |
3,438 |
+123 |
| Total Volume and Open Interest |
176,819 |
370,088 |
-4,797 |
| Soybean Meal(CBOT) |
| May09 |
090430 |
329.00 |
342.50 |
325.00 |
342.50 |
+12.40 |
18,722 |
14,672 |
-2,181 |
| Jul09 |
090430 |
319.00 |
331.50 |
317.10 |
330.50 |
+10.20 |
40,054 |
64,414 |
+451 |
| Aug09 |
090430 |
315.80 |
318.50 |
306.40 |
316.20 |
+6.80 |
3,621 |
9,225 |
+1,000 |
| Sep09 |
090430 |
299.10 |
302.10 |
295.10 |
299.70 |
+4.20 |
1,598 |
8,959 |
+260 |
| Oct09 |
090430 |
277.30 |
282.60 |
275.70 |
279.20 |
+0.80 |
653 |
7,067 |
+112 |
| Dec09 |
090430 |
274.20 |
279.40 |
271.50 |
276.00 |
+0.40 |
6,639 |
21,070 |
+646 |
| Jan10 |
090430 |
276.80 |
276.80 |
274.00 |
275.00 |
unch |
86 |
1,794 |
+17 |
| Mar10 |
090430 |
274.50 |
276.00 |
273.00 |
273.00 |
-1.60 |
489 |
1,646 |
+63 |
| Total Volume and Open Interest |
71,926 |
131,180 |
+348 |
| Soybean Oil(CBOT) |
| May09 |
090430 |
35.60 |
36.45 |
35.25 |
36.22 |
+0.79 |
22,243 |
17,077 |
-5,308 |
| Jul09 |
090430 |
35.63 |
36.68 |
35.55 |
36.51 |
+0.78 |
43,241 |
120,316 |
+2,413 |
| Aug09 |
090430 |
36.23 |
36.80 |
36.10 |
36.68 |
+0.78 |
1,394 |
14,485 |
+72 |
| Sep09 |
090430 |
36.70 |
37.00 |
36.55 |
36.83 |
+0.79 |
858 |
8,998 |
+18 |
| Oct09 |
090430 |
36.84 |
37.20 |
36.70 |
36.97 |
+0.79 |
550 |
4,482 |
+70 |
| Dec09 |
090430 |
36.40 |
37.48 |
36.36 |
37.27 |
+0.78 |
5,183 |
27,668 |
-134 |
| Jan10 |
090430 |
37.26 |
37.68 |
37.26 |
37.50 |
+0.79 |
237 |
1,146 |
+122 |
| Mar10 |
090430 |
38.00 |
38.00 |
37.55 |
37.75 |
+0.79 |
143 |
1,273 |
+114 |
| Total Volume and Open Interest |
73,852 |
202,626 |
-2,632 |
| Canola(WCE) |
| May09 |
090430 |
440.7 |
444.6 |
440.7 |
443.6 |
+3.5 |
2,506 |
2,354 |
-1,995 |
| Jul09 |
090430 |
442.9 |
448.9 |
442.9 |
447.0 |
+4.1 |
10,934 |
70,362 |
+2,053 |
| Nov09 |
090430 |
447.9 |
451.1 |
445.8 |
449.8 |
+4.3 |
2,492 |
29,397 |
+785 |
| Jan10 |
090430 |
451.9 |
454.0 |
451.9 |
454.0 |
+4.3 |
0 |
1,192 |
+0 |
| Mar10 |
090430 |
456.2 |
456.5 |
456.2 |
456.5 |
+4.3 |
0 |
715 |
+0 |
| Total Volume and Open Interest |
15,932 |
104,672 |
+843 |
| Corn(CBOT) |
| May09 |
090430 |
391.50 |
400.75 |
388.50 |
396.25 |
+3.25 |
66,836 |
48,600 |
-19,934 |
| Jul09 |
090430 |
399.00 |
408.50 |
396.00 |
403.50 |
+2.25 |
100,815 |
338,507 |
+4,007 |
| Sep09 |
090430 |
409.00 |
417.25 |
405.25 |
412.50 |
+2.00 |
7,299 |
96,287 |
+1,338 |
| Dec09 |
090430 |
420.00 |
428.00 |
415.50 |
423.25 |
+1.50 |
20,889 |
222,512 |
+2,600 |
| Mar10 |
090430 |
431.50 |
440.00 |
427.50 |
434.75 |
+0.75 |
2,194 |
30,513 |
-172 |
| May10 |
090430 |
439.00 |
447.25 |
436.25 |
442.25 |
+0.25 |
674 |
6,471 |
-73 |
| Total Volume and Open Interest |
203,940 |
794,776 |
-11,122 |
| Wheat(CBOT) |
| May09 |
090430 |
521.00 |
532.75 |
518.00 |
524.25 |
+3.50 |
14,377 |
24,006 |
-5,449 |
| Jul09 |
090430 |
531.00 |
544.75 |
529.50 |
536.50 |
+4.50 |
35,974 |
162,582 |
+1,498 |
| Sep09 |
090430 |
559.00 |
571.00 |
556.50 |
563.25 |
+4.25 |
3,878 |
46,707 |
+330 |
| Dec09 |
090430 |
580.50 |
594.00 |
579.50 |
586.25 |
+4.75 |
6,340 |
53,800 |
+220 |
| Mar10 |
090430 |
600.00 |
609.50 |
595.00 |
602.25 |
+5.25 |
409 |
2,843 |
-47 |
| Total Volume and Open Interest |
61,313 |
302,434 |
-3,238 |
| Wheat(KCBT) |
| May09 |
090430 |
573.00 |
590.00 |
570.75 |
576.25 |
+4.00 |
3,756 |
3,481 |
-1,294 |
| Jul09 |
090430 |
581.00 |
592.50 |
579.00 |
584.75 |
+3.75 |
7,099 |
42,132 |
+340 |
| Sep09 |
090430 |
592.25 |
602.75 |
589.50 |
595.25 |
+4.75 |
253 |
8,943 |
-20 |
| Dec09 |
090430 |
610.00 |
618.00 |
604.50 |
610.75 |
+4.75 |
658 |
19,922 |
-108 |
| Mar10 |
090430 |
624.25 |
630.75 |
619.00 |
623.75 |
+4.75 |
19 |
710 |
+0 |
| Total Volume and Open Interest |
11,799 |
77,499 |
-1,077 |
| Wheat(MGE) |
| May09 |
090430 |
677.50 |
694.00 |
677.50 |
681.50 |
+2.50 |
978 |
903 |
-585 |
| Jul09 |
090430 |
657.75 |
668.50 |
652.25 |
658.25 |
unch |
2,421 |
13,041 |
+515 |
| Sep09 |
090430 |
641.50 |
656.00 |
640.00 |
649.25 |
+3.75 |
654 |
7,321 |
-87 |
| Dec09 |
090430 |
647.00 |
660.25 |
646.75 |
655.50 |
+4.00 |
280 |
4,953 |
-40 |
| Mar10 |
090430 |
662.00 |
667.75 |
657.00 |
661.00 |
+1.75 |
42 |
706 |
+12 |
| Total Volume and Open Interest |
4,381 |
27,378 |
-218 |
| Oats(CBOT) |
| May09 |
090430 |
193.00 |
195.25 |
190.00 |
194.00 |
+1.00 |
918 |
460 |
-559 |
| Jul09 |
090430 |
202.00 |
205.00 |
198.25 |
203.00 |
+1.00 |
1,550 |
8,747 |
+613 |
| Sep09 |
090430 |
212.00 |
212.00 |
211.00 |
212.00 |
+1.00 |
10 |
53 |
+5 |
| Dec09 |
090430 |
223.00 |
226.75 |
220.25 |
225.50 |
+0.50 |
141 |
5,197 |
+110 |
| Total Volume and Open Interest |
2,619 |
14,474 |
+169 |
| Rough Rice(CBOT) |
| May09 |
090430 |
12.87 |
12.92 |
12.78 |
12.90 |
+0.05 |
1,062 |
598 |
-643 |
| Jul09 |
090430 |
13.08 |
13.20 |
12.92 |
13.10 |
+0.01 |
1,291 |
3,529 |
+452 |
| Sep09 |
090430 |
12.39 |
12.47 |
12.38 |
12.43 |
-0.01 |
131 |
1,639 |
+103 |
| Nov09 |
090430 |
12.46 |
12.47 |
12.40 |
12.44 |
-0.01 |
109 |
1,591 |
+61 |
| Total Volume and Open Interest |
2,605 |
7,860 |
-27 |
| Live Cattle(CME) |
| Apr09 |
090430 |
86.500 |
87.800 |
86.050 |
87.550 |
+0.800 |
1,686 |
1,852 |
-1,025 |
| Jun09 |
090430 |
82.950 |
83.080 |
81.785 |
82.500 |
-0.450 |
16,671 |
95,658 |
+594 |
| Aug09 |
090430 |
83.250 |
83.450 |
82.135 |
82.650 |
-0.550 |
5,983 |
56,309 |
+44 |
| Oct09 |
090430 |
86.900 |
87.200 |
85.930 |
86.385 |
-0.615 |
3,536 |
32,420 |
+472 |
| Dec09 |
090430 |
89.200 |
89.300 |
88.200 |
88.730 |
-0.520 |
1,256 |
12,964 |
+103 |
| Feb10 |
090430 |
90.500 |
90.550 |
89.680 |
89.900 |
-0.600 |
179 |
5,378 |
+42 |
| Total Volume and Open Interest |
29,650 |
205,982 |
+395 |
| Feeder Cattle(CME) |
| Apr09 |
090430 |
99.500 |
99.730 |
99.500 |
99.580 |
+0.030 |
383 |
1,014 |
-184 |
| May09 |
090430 |
98.600 |
99.200 |
97.900 |
98.580 |
-0.170 |
1,926 |
5,289 |
-150 |
| Aug09 |
090430 |
100.135 |
100.580 |
99.050 |
99.635 |
-0.500 |
2,220 |
10,065 |
+212 |
| Sep09 |
090430 |
100.035 |
100.400 |
99.150 |
99.800 |
-0.250 |
213 |
1,643 |
+45 |
| Oct09 |
090430 |
100.200 |
100.580 |
99.300 |
99.800 |
-0.650 |
215 |
1,677 |
+72 |
| Nov09 |
090430 |
100.680 |
100.680 |
99.500 |
99.930 |
-0.650 |
52 |
502 |
+34 |
| Jan10 |
090430 |
99.535 |
99.535 |
99.000 |
99.100 |
-0.400 |
12 |
31 |
+5 |
| Total Volume and Open Interest |
5,023 |
20,225 |
+36 |
| Lean Hogs(CME) |
| May09 |
090430 |
59.650 |
59.900 |
57.450 |
58.100 |
-2.350 |
2,195 |
4,431 |
-739 |
| Jun09 |
090430 |
65.950 |
66.100 |
63.800 |
64.535 |
-2.215 |
32,104 |
63,809 |
+4,639 |
| Jul09 |
090430 |
68.800 |
68.800 |
66.950 |
67.300 |
-1.550 |
6,381 |
19,900 |
+186 |
| Aug09 |
090430 |
68.900 |
69.135 |
67.950 |
68.975 |
-0.205 |
8,383 |
25,892 |
-715 |
| Oct09 |
090430 |
62.750 |
62.900 |
61.880 |
62.680 |
-0.250 |
5,053 |
16,312 |
-210 |
| Dec09 |
090430 |
62.100 |
62.850 |
61.000 |
62.680 |
+0.695 |
1,738 |
6,269 |
+257 |
| Feb10 |
090430 |
65.100 |
66.100 |
64.650 |
66.100 |
+0.700 |
187 |
1,296 |
+37 |
| Apr10 |
090430 |
68.000 |
69.180 |
67.900 |
69.180 |
+0.780 |
11 |
611 |
+2 |
| Total Volume and Open Interest |
56,093 |
138,797 |
+3,471 |
| Pork Bellies(CME) |
| May09 |
090430 |
76.000 |
76.050 |
73.850 |
74.930 |
-1.605 |
43 |
317 |
-24 |
| Jul09 |
090430 |
75.500 |
76.975 |
74.850 |
75.135 |
-0.750 |
113 |
525 |
+49 |
| Aug09 |
090430 |
76.350 |
76.350 |
75.250 |
75.550 |
+0.400 |
15 |
79 |
+3 |
| Feb10 |
090430 |
88.250 |
88.250 |
88.250 |
88.250 |
-1.250 |
0 |
7 |
+0 |
| Mar10 |
090430 |
88.750 |
88.750 |
88.750 |
88.750 |
-1.250 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
171 |
933 |
+28 |
| Class III Milk(CME) |
| Apr09 |
090430 |
10.77 |
10.78 |
10.77 |
10.77 |
unch |
53 |
4,484 |
-34 |
| May09 |
090430 |
10.10 |
10.17 |
10.04 |
10.08 |
-0.02 |
132 |
4,769 |
+62 |
| Jun09 |
090430 |
10.91 |
10.96 |
10.67 |
10.77 |
-0.14 |
331 |
4,679 |
+74 |
| Jul09 |
090430 |
12.40 |
12.40 |
12.23 |
12.30 |
-0.12 |
240 |
3,171 |
+10 |
| Aug09 |
090430 |
13.57 |
13.62 |
13.48 |
13.52 |
-0.10 |
43 |
2,934 |
+15 |
| Total Volume and Open Interest |
1,045 |
31,304 |
+238 |
| Cocoa(ICE) |
| May09 |
090430 |
2345 |
2345 |
2345 |
2345 |
-34 |
5 |
141 |
-36 |
| Jul09 |
090430 |
2425 |
2444 |
2367 |
2375 |
-28 |
4,311 |
53,904 |
-287 |
| Sep09 |
090430 |
2446 |
2454 |
2384 |
2390 |
-27 |
1,176 |
25,309 |
+71 |
| Dec09 |
090430 |
2460 |
2470 |
2395 |
2404 |
-27 |
346 |
15,475 |
-12 |
| Mar10 |
090430 |
2479 |
2479 |
2419 |
2420 |
-27 |
110 |
9,523 |
+92 |
| May10 |
090430 |
2431 |
2431 |
2431 |
2431 |
-22 |
0 |
2,191 |
+0 |
| Jul10 |
090430 |
2450 |
2450 |
2445 |
2445 |
-23 |
0 |
2,821 |
+0 |
| Total Volume and Open Interest |
5,948 |
112,170 |
-172 |
| Coffee "C"(ICE) |
| May09 |
090430 |
116.65 |
116.65 |
113.50 |
115.00 |
-1.05 |
114 |
377 |
-319 |
| Jul09 |
090430 |
116.65 |
116.85 |
113.95 |
115.90 |
-0.60 |
5,388 |
68,356 |
-417 |
| Sep09 |
090430 |
118.40 |
118.95 |
116.25 |
118.10 |
-0.60 |
1,457 |
26,835 |
+604 |
| Dec09 |
090430 |
121.50 |
121.75 |
119.00 |
120.95 |
-0.50 |
500 |
14,102 |
+156 |
| Mar10 |
090430 |
124.55 |
124.55 |
122.90 |
123.70 |
-0.60 |
314 |
9,705 |
+26 |
| May10 |
090430 |
126.25 |
126.25 |
125.55 |
125.55 |
-0.60 |
201 |
2,736 |
+19 |
| Total Volume and Open Interest |
8,022 |
123,772 |
+52 |
| Orange Juice(ICE) |
| May09 |
090430 |
79.75 |
81.65 |
77.40 |
79.40 |
-0.20 |
2,434 |
2,911 |
-1,730 |
| Jul09 |
090430 |
84.00 |
85.75 |
81.00 |
83.25 |
-0.10 |
4,005 |
19,047 |
+1,305 |
| Sep09 |
090430 |
86.25 |
87.90 |
84.60 |
86.65 |
-0.15 |
140 |
3,119 |
+25 |
| Nov09 |
090430 |
89.50 |
90.75 |
89.50 |
90.05 |
-0.20 |
163 |
1,476 |
+24 |
| Jan10 |
090430 |
93.50 |
93.50 |
93.20 |
93.20 |
-0.25 |
2 |
187 |
+0 |
| Mar10 |
090430 |
96.10 |
96.20 |
96.10 |
96.10 |
+0.15 |
1 |
87 |
+1 |
| Total Volume and Open Interest |
6,745 |
27,056 |
-375 |
| Sugar #11(ICE) |
| May09 |
090430 |
13.84 |
14.09 |
13.77 |
14.05 |
+0.21 |
18,424 |
28,053 |
-12,893 |
| Jul09 |
090430 |
14.08 |
14.40 |
14.02 |
14.36 |
+0.28 |
58,346 |
285,484 |
+3,746 |
| Oct09 |
090430 |
14.74 |
14.99 |
14.70 |
14.94 |
+0.20 |
20,220 |
142,398 |
+3,817 |
| Mar10 |
090430 |
15.43 |
15.60 |
15.37 |
15.58 |
+0.15 |
8,656 |
89,613 |
+351 |
| May10 |
090430 |
15.13 |
15.34 |
15.10 |
15.31 |
+0.18 |
1,767 |
22,749 |
+286 |
| Total Volume and Open Interest |
112,022 |
657,562 |
-4,578 |
| Sugar #14(ICE) |
| Jul09 |
090430 |
21.40 |
21.40 |
21.25 |
21.38 |
-0.01 |
96 |
2,141 |
+0 |
| Sep09 |
090430 |
21.78 |
21.78 |
21.73 |
21.73 |
-0.05 |
0 |
2,079 |
+0 |
| Total Volume and Open Interest |
96 |
4,220 |
+0 |
| London Cocoa(LCE) |
| May09 |
090428 |
1797 |
1816 |
1793 |
1807 |
+9 |
1,161 |
0 |
-56,721 |
| Jul09 |
090430 |
1730 |
1739 |
1706 |
1707 |
-18 |
4,149 |
63,601 |
+489 |
| Sep09 |
090430 |
1723 |
1732 |
1700 |
1701 |
-18 |
647 |
24,809 |
+201 |
| Dec09 |
090430 |
1721 |
1726 |
1695 |
1696 |
-17 |
644 |
24,282 |
-18 |
| Mar10 |
090430 |
1720 |
1720 |
1692 |
1692 |
-17 |
374 |
15,925 |
-64 |
| May10 |
090430 |
1720 |
1720 |
1692 |
1692 |
-17 |
118 |
4,984 |
+78 |
| Jul10 |
090430 |
1711 |
1711 |
1692 |
1692 |
-17 |
43 |
1,690 |
+41 |
| Total Volume and Open Interest |
8,737 |
190,585 |
-310 |
| London Coffee(LCE) |
| London Sugar(LCE) |
| Aug09 |
090430 |
420.00 |
427.40 |
420.00 |
427.30 |
+7.80 |
2,850 |
41,745 |
+866 |
| Oct09 |
090430 |
419.20 |
425.40 |
418.90 |
424.90 |
+6.60 |
833 |
17,922 |
+57 |
| Dec09 |
090430 |
417.40 |
420.00 |
417.00 |
420.00 |
+4.80 |
73 |
8,080 |
-36 |
| Mar10 |
090430 |
418.70 |
421.80 |
418.00 |
421.80 |
+4.80 |
41 |
5,687 |
-4 |
| May10 |
090430 |
416.40 |
417.90 |
416.40 |
417.90 |
+6.40 |
0 |
538 |
+0 |
| Total Volume and Open Interest |
3,797 |
75,364 |
+883 |
| Cotton(ICE) |
| May09 |
090430 |
52.51 |
53.49 |
52.50 |
53.49 |
+0.65 |
48 |
742 |
-96 |
| Jul09 |
090430 |
53.27 |
54.45 |
52.66 |
54.35 |
+1.01 |
6,554 |
76,008 |
+678 |
| Oct09 |
090430 |
55.59 |
56.26 |
55.58 |
56.26 |
+0.97 |
6 |
488 |
-1 |
| Dec09 |
090430 |
56.50 |
57.50 |
56.30 |
57.46 |
+0.78 |
1,828 |
34,030 |
+372 |
| Mar10 |
090430 |
59.15 |
59.80 |
59.03 |
59.76 |
+0.87 |
319 |
5,791 |
+112 |
| May10 |
090430 |
59.40 |
60.50 |
59.40 |
60.50 |
+0.91 |
47 |
191 |
+25 |
| Total Volume and Open Interest |
8,831 |
119,982 |
+1,095 |
| Lumber(CME) |
| May09 |
090430 |
160.0 |
161.8 |
159.3 |
161.0 |
+1.6 |
560 |
1,466 |
-194 |
| Jul09 |
090430 |
174.9 |
178.0 |
174.0 |
176.8 |
+2.4 |
792 |
4,605 |
+314 |
| Sep09 |
090430 |
186.9 |
188.9 |
185.0 |
187.4 |
+3.1 |
433 |
1,727 |
+172 |
| Nov09 |
090430 |
184.0 |
185.9 |
182.5 |
184.2 |
+1.2 |
50 |
222 |
+19 |
| Total Volume and Open Interest |
1,844 |
8,062 |
+316 |
| Crude Oil(NYM) |
| Jun09 |
090430 |
50.79 |
51.94 |
50.21 |
51.12 |
+0.15 |
186,823 |
313,282 |
-8,602 |
| Jul09 |
090430 |
51.95 |
52.98 |
51.41 |
52.28 |
+0.07 |
68,904 |
189,089 |
-26 |
| Aug09 |
090430 |
52.91 |
54.02 |
52.51 |
53.40 |
+0.09 |
22,243 |
58,162 |
+2,311 |
| Sep09 |
090430 |
54.80 |
54.99 |
53.57 |
54.45 |
+0.13 |
11,770 |
41,789 |
+2,014 |
| Oct09 |
090430 |
55.75 |
56.00 |
51.15 |
55.43 |
+0.13 |
4,966 |
31,044 |
+791 |
| Nov09 |
090430 |
56.58 |
56.70 |
56.02 |
56.41 |
+0.13 |
3,298 |
23,442 |
-417 |
| Dec09 |
090430 |
56.82 |
58.00 |
56.46 |
57.33 |
+0.12 |
13,755 |
104,910 |
+562 |
| Jan10 |
090430 |
58.62 |
58.62 |
57.54 |
58.13 |
+0.10 |
635 |
24,462 |
-216 |
| Feb10 |
090430 |
58.27 |
58.93 |
58.27 |
58.90 |
+0.10 |
461 |
14,079 |
+139 |
| Mar10 |
090430 |
59.39 |
59.65 |
59.12 |
59.65 |
+0.10 |
459 |
12,986 |
+38 |
| Apr10 |
090430 |
59.88 |
60.40 |
59.88 |
60.38 |
+0.10 |
354 |
5,657 |
+257 |
| May10 |
090430 |
60.55 |
61.07 |
60.55 |
61.07 |
+0.10 |
83 |
5,160 |
+11 |
| Jun10 |
090430 |
61.80 |
62.05 |
61.19 |
61.71 |
+0.10 |
2,431 |
27,671 |
+752 |
| Jul10 |
090430 |
62.25 |
62.25 |
62.25 |
62.25 |
+0.09 |
937 |
7,753 |
+394 |
| Aug10 |
090430 |
62.75 |
62.75 |
62.75 |
62.75 |
+0.07 |
162 |
3,997 |
+116 |
| Sep10 |
090430 |
63.24 |
63.24 |
63.24 |
63.24 |
+0.04 |
40 |
6,875 |
-15 |
| Total Volume and Open Interest |
331,100 |
1,139,336 |
-1,360 |
| e-miNY Crude Oil(NYM) |
| Apr09 |
090309 |
45.775 |
48.800 |
45.000 |
47.075 |
+1.550 |
11,509 |
5,290 |
+0 |
| May09 |
090420 |
50.050 |
50.450 |
45.450 |
45.875 |
-4.450 |
7,086 |
2,536 |
-766 |
| Jun09 |
090429 |
49.250 |
51.475 |
49.100 |
50.975 |
+1.050 |
15,711 |
4,659 |
+734 |
| Jul09 |
090430 |
51.850 |
52.950 |
51.450 |
52.275 |
+0.075 |
295 |
1,052 |
+10 |
| Aug09 |
090430 |
53.625 |
53.725 |
52.750 |
53.400 |
+0.100 |
269 |
301 |
+207 |
| Sep09 |
090430 |
54.100 |
54.450 |
53.775 |
54.450 |
+0.125 |
0 |
47 |
+0 |
| Oct09 |
090430 |
55.425 |
55.425 |
55.425 |
55.425 |
+0.125 |
0 |
8 |
+0 |
| Nov09 |
090430 |
56.900 |
56.900 |
56.400 |
56.400 |
+0.125 |
0 |
3 |
+0 |
| Dec09 |
090430 |
57.325 |
57.325 |
57.325 |
57.325 |
+0.125 |
0 |
84 |
+0 |
| Jan10 |
090430 |
58.125 |
58.125 |
58.125 |
58.125 |
+0.100 |
|
|
|
| Total Volume and Open Interest |
8,264 |
6,178 |
+185 |
| Heating Oil(NYM) |
| May09 |
090430 |
131.75 |
134.06 |
130.18 |
131.47 |
-1.44 |
18,874 |
10,900 |
-4,444 |
| Jun09 |
090430 |
134.75 |
136.18 |
132.05 |
133.68 |
-1.07 |
26,506 |
67,447 |
+2,972 |
| Jul09 |
090430 |
138.37 |
138.92 |
135.28 |
136.95 |
-0.93 |
5,953 |
34,591 |
+471 |
| Aug09 |
090430 |
141.64 |
142.10 |
139.30 |
140.40 |
-0.78 |
3,438 |
19,830 |
+463 |
| Sep09 |
090430 |
145.29 |
145.29 |
142.52 |
143.70 |
-0.68 |
1,892 |
15,827 |
+161 |
| Oct09 |
090430 |
146.81 |
148.09 |
146.38 |
147.00 |
-0.63 |
1,073 |
12,941 |
+99 |
| Nov09 |
090430 |
150.03 |
150.90 |
150.03 |
150.25 |
-0.58 |
693 |
11,381 |
+23 |
| Dec09 |
090430 |
154.44 |
154.57 |
151.87 |
153.50 |
-0.53 |
2,446 |
26,620 |
+125 |
| Jan10 |
090430 |
156.34 |
157.30 |
156.33 |
156.60 |
-0.48 |
1,060 |
9,036 |
-70 |
| Feb10 |
090430 |
158.73 |
159.38 |
158.18 |
159.00 |
-0.48 |
909 |
6,857 |
-88 |
| Mar10 |
090430 |
160.34 |
161.07 |
160.23 |
160.65 |
-0.33 |
476 |
5,240 |
+42 |
| Apr10 |
090430 |
160.50 |
161.62 |
160.50 |
161.20 |
-0.23 |
403 |
3,956 |
+43 |
| Total Volume and Open Interest |
66,656 |
266,538 |
+342 |
| Gasoline(NYMEX) |
| May09 |
090430 |
144.19 |
148.50 |
144.19 |
147.42 |
+2.58 |
19,599 |
10,027 |
-4,559 |
| Jun09 |
090430 |
144.00 |
147.15 |
143.35 |
146.58 |
+1.95 |
30,915 |
79,761 |
+1,438 |
| Jul09 |
090430 |
144.69 |
147.54 |
143.86 |
147.15 |
+1.85 |
11,212 |
34,251 |
-284 |
| Aug09 |
090430 |
145.55 |
147.98 |
144.78 |
147.60 |
+1.73 |
3,663 |
22,580 |
+609 |
| Sep09 |
090430 |
147.22 |
148.10 |
145.15 |
147.73 |
+1.56 |
2,864 |
18,560 |
+205 |
| Oct09 |
090430 |
138.50 |
139.12 |
136.70 |
138.78 |
+1.46 |
1,849 |
14,284 |
+133 |
| Nov09 |
090430 |
138.90 |
138.93 |
138.90 |
138.93 |
+1.36 |
890 |
4,144 |
-203 |
| Dec09 |
090430 |
140.00 |
140.83 |
138.52 |
140.48 |
+1.31 |
645 |
10,308 |
+47 |
| Jan10 |
090430 |
142.70 |
143.08 |
142.00 |
143.08 |
+1.31 |
12 |
2,557 |
+5 |
| Feb10 |
090430 |
144.50 |
145.88 |
144.50 |
145.88 |
+1.31 |
0 |
916 |
+0 |
| Total Volume and Open Interest |
71,650 |
207,735 |
-2,609 |
| e-miNY RBOB Gasoline(NYM) |
| Jun09 |
090430 |
146.58 |
146.58 |
146.58 |
146.58 |
+1.95 |
0 |
1 |
+0 |
| Jul09 |
090430 |
147.15 |
147.15 |
147.15 |
147.15 |
+1.85 |
|
|
|
| Aug09 |
090430 |
147.60 |
147.60 |
147.60 |
147.60 |
+1.73 |
|
|
|
| Sep09 |
090430 |
147.73 |
147.73 |
147.73 |
147.73 |
+1.56 |
|
|
|
| Total Volume and Open Interest |
0 |
5 |
+0 |
| Natural Gas(NYM) |
| Jun09 |
090430 |
3.347 |
3.415 |
3.251 |
3.373 |
-0.030 |
50,263 |
111,382 |
-41 |
| Jul09 |
090430 |
3.470 |
3.550 |
3.395 |
3.515 |
-0.027 |
14,089 |
77,371 |
+1,468 |
| Aug09 |
090430 |
3.600 |
3.674 |
3.520 |
3.638 |
-0.028 |
3,932 |
44,779 |
+231 |
| Sep09 |
090430 |
3.680 |
3.753 |
3.596 |
3.717 |
-0.027 |
1,764 |
30,628 |
-73 |
| Oct09 |
090430 |
3.820 |
3.889 |
3.754 |
3.854 |
-0.028 |
6,545 |
46,137 |
+505 |
| Nov09 |
090430 |
4.490 |
4.540 |
4.434 |
4.519 |
-0.038 |
1,966 |
22,100 |
+609 |
| Dec09 |
090430 |
5.233 |
5.253 |
5.170 |
5.229 |
-0.038 |
2,021 |
32,997 |
-100 |
| Jan10 |
090430 |
5.510 |
5.566 |
5.460 |
5.539 |
-0.028 |
4,033 |
31,233 |
+36 |
| Feb10 |
090430 |
5.585 |
5.601 |
5.540 |
5.588 |
-0.025 |
796 |
13,649 |
-14 |
| Mar10 |
090430 |
5.523 |
5.565 |
5.470 |
5.539 |
-0.019 |
2,301 |
27,199 |
+523 |
| Apr10 |
090430 |
5.356 |
5.410 |
5.333 |
5.394 |
-0.004 |
2,754 |
29,945 |
+976 |
| May10 |
090430 |
5.400 |
5.444 |
5.395 |
5.441 |
-0.004 |
275 |
13,051 |
-57 |
| Jun10 |
090430 |
5.500 |
5.553 |
5.500 |
5.553 |
-0.004 |
136 |
8,041 |
+31 |
| Jul10 |
090430 |
5.650 |
5.690 |
5.636 |
5.690 |
unch |
175 |
6,025 |
-118 |
| Aug10 |
090430 |
5.730 |
5.775 |
5.730 |
5.774 |
+0.004 |
216 |
6,553 |
+7 |
| Sep10 |
090430 |
5.787 |
5.821 |
5.779 |
5.821 |
+0.004 |
88 |
5,846 |
-29 |
| Total Volume and Open Interest |
92,303 |
644,006 |
-8,708 |
| Brent Crude Oil(ICE) |
| Jun09 |
090430 |
51.17 |
51.39 |
50.00 |
50.80 |
+0.02 |
81,437 |
139,003 |
-6,909 |
| Jul09 |
090430 |
51.36 |
52.40 |
51.02 |
51.86 |
+0.06 |
39,021 |
127,179 |
-330 |
| Aug09 |
090430 |
53.33 |
53.45 |
52.08 |
52.93 |
+0.08 |
17,653 |
52,164 |
+226 |
| Sep09 |
090430 |
54.30 |
54.38 |
53.10 |
53.87 |
+0.09 |
8,623 |
35,169 |
-768 |
| Oct09 |
090430 |
55.26 |
55.31 |
54.01 |
54.76 |
+0.06 |
6,050 |
23,086 |
-134 |
| Nov09 |
090430 |
56.17 |
56.23 |
54.93 |
55.66 |
+0.04 |
5,347 |
18,501 |
+390 |
| Dec09 |
090430 |
57.07 |
57.15 |
55.85 |
56.55 |
+0.03 |
10,954 |
94,329 |
-547 |
| Jan10 |
090430 |
57.89 |
57.89 |
57.29 |
57.40 |
+0.05 |
938 |
18,300 |
-175 |
| Feb10 |
090430 |
58.68 |
58.68 |
58.24 |
58.24 |
+0.05 |
484 |
8,295 |
-18 |
| Mar10 |
090430 |
59.05 |
59.05 |
59.05 |
59.05 |
+0.04 |
303 |
7,238 |
+67 |
| Apr10 |
090430 |
59.85 |
59.85 |
59.77 |
59.83 |
+0.04 |
226 |
4,215 |
+71 |
| May10 |
090430 |
60.57 |
60.57 |
60.57 |
60.57 |
+0.02 |
157 |
3,309 |
+24 |
| Jun10 |
090430 |
61.68 |
61.68 |
61.03 |
61.23 |
+0.03 |
842 |
16,310 |
+361 |
| Jul10 |
090430 |
61.80 |
61.80 |
61.80 |
61.80 |
+0.03 |
49 |
5,115 |
+40 |
| Total Volume and Open Interest |
176,374 |
683,793 |
-4,614 |
| Gas Oil(ICE) |
| May09 |
090430 |
428.00 |
432.25 |
420.75 |
428.00 |
+0.50 |
35,224 |
56,402 |
-6,245 |
| Jun09 |
090430 |
429.25 |
439.00 |
427.25 |
435.00 |
+0.50 |
56,881 |
92,479 |
+1,222 |
| Jul09 |
090430 |
445.00 |
447.25 |
436.00 |
443.75 |
+0.50 |
21,478 |
42,532 |
+1,140 |
| Aug09 |
090430 |
455.00 |
456.00 |
447.25 |
453.25 |
+0.50 |
9,748 |
31,361 |
+779 |
| Sep09 |
090430 |
463.50 |
464.75 |
457.75 |
463.00 |
+1.00 |
5,319 |
30,421 |
+1,026 |
| Oct09 |
090430 |
473.00 |
474.25 |
467.25 |
472.50 |
+1.25 |
3,150 |
22,258 |
-83 |
| Nov09 |
090430 |
481.00 |
482.00 |
478.75 |
481.50 |
+1.25 |
2,635 |
16,334 |
+56 |
| Dec09 |
090430 |
491.00 |
491.50 |
482.00 |
489.75 |
+1.25 |
5,488 |
55,090 |
+562 |
| Jan10 |
090430 |
498.25 |
498.50 |
498.25 |
498.50 |
+1.00 |
1,058 |
19,783 |
-883 |
| Feb10 |
090430 |
507.00 |
507.00 |
507.00 |
507.00 |
+1.00 |
154 |
11,871 |
-99 |
| Total Volume and Open Interest |
141,646 |
477,358 |
-2,572 |
| Ethanol(CBOT) |
| Apr09 |
090403 |
1.583 |
1.583 |
1.583 |
1.583 |
-0.011 |
37 |
38 |
-27 |
| May09 |
090430 |
1.620 |
1.620 |
1.610 |
1.610 |
-0.002 |
105 |
111 |
-76 |
| Jun09 |
090430 |
1.600 |
1.610 |
1.595 |
1.604 |
+0.004 |
15 |
714 |
+7 |
| Jul09 |
090430 |
1.610 |
1.610 |
1.598 |
1.607 |
-0.005 |
24 |
669 |
+19 |
| Aug09 |
090430 |
1.600 |
1.620 |
1.600 |
1.620 |
+0.005 |
50 |
136 |
+0 |
| Sep09 |
090430 |
1.620 |
1.620 |
1.620 |
1.620 |
-0.010 |
51 |
161 |
+7 |
| Oct09 |
090430 |
1.610 |
1.620 |
1.610 |
1.620 |
+0.004 |
50 |
272 |
-50 |
| Nov09 |
090430 |
1.635 |
1.635 |
1.635 |
1.635 |
-0.005 |
0 |
394 |
+0 |
| Total Volume and Open Interest |
308 |
4,198 |
-81 |
| US Dollar Index(ICE) |
| Jun09 |
090430 |
84.740 |
85.140 |
84.035 |
84.775 |
+0.120 |
4,082 |
20,130 |
+683 |
| Sep09 |
090430 |
85.050 |
85.450 |
84.450 |
85.125 |
+0.125 |
24 |
2,087 |
-2 |
| Dec09 |
090430 |
85.505 |
85.505 |
85.505 |
85.505 |
+0.125 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
4,106 |
22,223 |
+681 |
| Australian Dollar(CME) |
| Jun09 |
090430 |
72.20 |
73.63 |
72.11 |
72.73 |
+0.06 |
42,305 |
69,062 |
-3,723 |
| Sep09 |
090430 |
72.80 |
73.16 |
71.84 |
72.36 |
+0.06 |
13 |
443 |
+3 |
| Dec09 |
090430 |
72.05 |
72.05 |
72.01 |
72.05 |
+0.04 |
0 |
18 |
+0 |
| Total Volume and Open Interest |
42,318 |
69,538 |
-3,720 |
| British Pound(CME) |
| Jun09 |
090430 |
147.58 |
149.53 |
147.01 |
148.20 |
+0.53 |
66,874 |
84,344 |
+651 |
| Sep09 |
090430 |
148.00 |
149.50 |
147.07 |
148.23 |
+0.53 |
22 |
395 |
+11 |
| Dec09 |
090430 |
148.24 |
149.22 |
147.43 |
148.24 |
+0.54 |
0 |
59 |
+0 |
| Total Volume and Open Interest |
66,896 |
84,800 |
+662 |
| Canadian Dollar(CME) |
| Jun09 |
090430 |
83.07 |
84.34 |
83.05 |
83.84 |
+0.51 |
41,252 |
63,292 |
+1,755 |
| Sep09 |
090430 |
83.78 |
84.35 |
83.22 |
83.92 |
+0.50 |
72 |
2,595 |
+25 |
| Dec09 |
090430 |
84.00 |
84.40 |
83.40 |
84.01 |
+0.50 |
30 |
1,290 |
-10 |
| Mar10 |
090430 |
83.65 |
84.52 |
83.63 |
84.13 |
+0.50 |
2 |
424 |
+0 |
| Total Volume and Open Interest |
41,365 |
67,638 |
+1,774 |
| Japanese Yen(CME) |
| Jun09 |
090430 |
102.47 |
103.03 |
101.07 |
101.37 |
-1.10 |
81,040 |
74,489 |
+1,638 |
| Sep09 |
090430 |
102.48 |
103.13 |
101.24 |
101.52 |
-1.11 |
71 |
1,101 |
+0 |
| Dec09 |
090430 |
101.73 |
103.12 |
101.65 |
101.73 |
-1.12 |
0 |
99 |
+0 |
| Total Volume and Open Interest |
81,111 |
75,702 |
+1,638 |
| Swiss Franc(CME) |
| Jun09 |
090430 |
88.01 |
88.78 |
87.52 |
87.83 |
-0.31 |
26,801 |
26,864 |
-1,238 |
| Sep09 |
090430 |
88.70 |
88.90 |
87.70 |
87.99 |
-0.30 |
3 |
210 |
+1 |
| Dec09 |
090430 |
88.15 |
88.85 |
88.15 |
88.15 |
-0.32 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
26,804 |
27,082 |
-1,237 |
| EuroFX(CME) |
| Jun09 |
090430 |
132.55 |
133.84 |
131.85 |
132.61 |
-0.27 |
155,779 |
106,868 |
-1,621 |
| Sep09 |
090430 |
132.45 |
133.74 |
131.88 |
132.57 |
-0.27 |
220 |
1,665 |
+0 |
| Dec09 |
090430 |
132.58 |
133.51 |
132.20 |
132.58 |
-0.28 |
3 |
54 |
+2 |
| Total Volume and Open Interest |
156,002 |
108,590 |
-1,619 |
| Mexican Peso(CME) |
| May09 |
090430 |
721.0 |
730.8 |
721.0 |
721.0 |
-9.8 |
|
|
|
| Jun09 |
090430 |
723.0 |
723.8 |
709.8 |
716.2 |
-9.8 |
12,513 |
55,885 |
+645 |
| Total Volume and Open Interest |
12,529 |
59,500 |
+661 |
| 30-Year T-Bonds(CBOT) |
| Jun09 |
090430 |
122~235 |
123~000 |
121~310 |
122~180 |
-0~060 |
174,863 |
692,394 |
+196 |
| Sep09 |
090430 |
121~040 |
121~120 |
120~230 |
121~060 |
-0~060 |
620 |
776 |
+242 |
| Dec09 |
090430 |
120~045 |
120~105 |
120~045 |
120~045 |
-0~060 |
1 |
212 |
+1 |
| Total Volume and Open Interest |
175,484 |
693,427 |
+439 |
| 10-Year T-Notes(CBOT) |
| Jun09 |
090430 |
121~010 |
121~080 |
120~175 |
120~300 |
-0~060 |
686,531 |
1,023,340 |
+24,298 |
| Sep09 |
090430 |
118~310 |
119~165 |
118~310 |
119~100 |
-0~065 |
1,541 |
6,438 |
+866 |
| Dec09 |
090430 |
118~210 |
118~270 |
118~210 |
118~210 |
-0~060 |
|
|
|
| Total Volume and Open Interest |
688,072 |
1,029,778 |
+25,164 |
| 5-Year T-Notes(CBOT) |
| Jun09 |
090430 |
117~010 |
117~030 |
116~107 |
117~018 |
-0~002 |
401,554 |
810,216 |
-12,326 |
| Sep09 |
090430 |
116~042 |
116~053 |
116~042 |
116~050 |
-0~003 |
251 |
2,334 |
+212 |
| Dec09 |
090430 |
54~002 |
54~005 |
54~002 |
54~002 |
-0~003 |
|
|
|
| Total Volume and Open Interest |
401,805 |
812,550 |
-12,114 |
| 2 Year T-Notes(CBOT) |
| Jun09 |
090430 |
108~088 |
108~098 |
108~088 |
108~098 |
+0~007 |
110,039 |
468,179 |
-2,404 |
| Sep09 |
090430 |
108~031 |
108~031 |
108~023 |
108~031 |
+0~008 |
|
|
|
| Dec09 |
090430 |
108~031 |
108~031 |
108~023 |
108~031 |
+0~008 |
|
|
|
| Total Volume and Open Interest |
110,039 |
468,179 |
-2,404 |
| Eurodollars(CME) |
| Jun09 |
090430 |
99.030 |
99.065 |
99.020 |
99.055 |
+0.015 |
198,650 |
1,031,765 |
+10,556 |
| Sep09 |
090430 |
98.975 |
99.015 |
98.955 |
99.005 |
+0.020 |
211,554 |
964,047 |
+15,727 |
| Dec09 |
090430 |
98.765 |
98.810 |
98.735 |
98.805 |
+0.035 |
220,679 |
741,773 |
+5,484 |
| Mar10 |
090430 |
98.630 |
98.685 |
98.600 |
98.675 |
+0.035 |
211,127 |
686,254 |
+654 |
| Jun10 |
090430 |
98.385 |
98.445 |
98.360 |
98.430 |
+0.030 |
240,958 |
493,810 |
+16,189 |
| Sep10 |
090430 |
98.150 |
98.195 |
98.110 |
98.185 |
+0.025 |
168,021 |
417,246 |
+11,326 |
| Dec10 |
090430 |
97.865 |
97.905 |
97.815 |
97.890 |
+0.015 |
131,087 |
455,451 |
+8,414 |
| Mar11 |
090430 |
97.640 |
97.665 |
97.575 |
97.650 |
+0.005 |
75,459 |
297,900 |
+2,451 |
| Jun11 |
090430 |
97.385 |
97.405 |
97.310 |
97.380 |
-0.005 |
46,864 |
250,888 |
+4,854 |
| Sep11 |
090430 |
97.160 |
97.175 |
97.075 |
97.145 |
-0.015 |
34,708 |
155,999 |
+1,679 |
| Dec11 |
090430 |
96.935 |
96.955 |
96.855 |
96.920 |
-0.020 |
27,676 |
111,248 |
-268 |
| Mar12 |
090430 |
96.800 |
96.815 |
96.720 |
96.780 |
-0.025 |
20,550 |
87,703 |
+648 |
| Jun12 |
090430 |
96.640 |
96.680 |
96.590 |
96.645 |
-0.025 |
9,580 |
84,131 |
+389 |
| Sep12 |
090430 |
96.555 |
96.575 |
96.480 |
96.535 |
-0.030 |
6,813 |
61,566 |
-405 |
| Dec12 |
090430 |
96.410 |
96.450 |
96.360 |
96.415 |
-0.030 |
6,848 |
51,610 |
+119 |
| Mar13 |
090430 |
96.370 |
96.410 |
96.315 |
96.370 |
-0.030 |
8,232 |
54,042 |
+753 |
| Jun13 |
090430 |
96.285 |
96.330 |
96.240 |
96.290 |
-0.035 |
3,094 |
22,821 |
-318 |
| Sep13 |
090430 |
96.215 |
96.260 |
96.170 |
96.220 |
-0.035 |
3,464 |
38,439 |
+157 |
| Total Volume and Open Interest |
1,669,576 |
6,233,299 |
+76,801 |
| 30 Day Federal Funds(CBOT) |
| Apr09 |
090430 |
99.848 |
99.850 |
99.848 |
99.850 |
unch |
3,911 |
70,367 |
+1,130 |
| May09 |
090430 |
99.820 |
99.820 |
99.815 |
99.820 |
unch |
9,767 |
69,323 |
+1,112 |
| Jun09 |
090430 |
99.805 |
99.815 |
99.805 |
99.805 |
unch |
4,733 |
43,365 |
+627 |
| Jul09 |
090430 |
99.790 |
99.800 |
99.790 |
99.795 |
+0.005 |
4,960 |
38,086 |
+241 |
| Aug09 |
090430 |
99.760 |
99.780 |
99.760 |
99.770 |
+0.005 |
6,123 |
36,623 |
+1,951 |
| Sep09 |
090430 |
99.740 |
99.760 |
99.740 |
99.755 |
+0.010 |
2,869 |
31,034 |
+6 |
| Total Volume and Open Interest |
49,312 |
451,111 |
+6,773 |
| 30 Day Fed Funds(e-CBOT) |
| Apr09 |
090428 |
99.850 |
99.850 |
99.848 |
99.848 |
-0.002 |
1,394 |
70,595 |
+158 |
| May09 |
090428 |
99.815 |
99.820 |
99.810 |
99.815 |
-0.005 |
8,659 |
66,639 |
-1,986 |
| Jun09 |
090428 |
99.810 |
99.815 |
99.800 |
99.805 |
-0.005 |
3,393 |
43,480 |
+48 |
| Jul09 |
090428 |
99.780 |
99.795 |
99.780 |
99.785 |
-0.005 |
3,114 |
37,921 |
-966 |
| Aug09 |
090428 |
99.760 |
99.775 |
99.750 |
99.755 |
-0.010 |
3,324 |
34,820 |
-654 |
| Sep09 |
090428 |
99.745 |
99.760 |
99.735 |
99.740 |
-0.010 |
2,865 |
30,975 |
+109 |
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(CME) |
| Jun09 |
090430 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
| Sep09 |
090430 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
|
|
|
| Dec09 |
090430 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
| Mar10 |
090430 |
99.48 |
99.48 |
99.48 |
99.48 |
unch |
|
|
|
| Jun10 |
090430 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
| Sep10 |
090430 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
| Dec10 |
090430 |
99.34 |
99.34 |
99.34 |
99.34 |
unch |
|
|
|
| Mar11 |
090430 |
99.25 |
99.25 |
99.25 |
99.25 |
unch |
|
|
|
| Jun11 |
090430 |
99.19 |
99.19 |
99.19 |
99.19 |
unch |
|
|
|
| Sep11 |
090430 |
99.19 |
99.19 |
99.19 |
99.19 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun09 |
090430 |
99.46 |
99.46 |
99.45 |
99.45 |
+0.01 |
345 |
12,646 |
-569 |
| Sep09 |
090430 |
99.53 |
99.53 |
99.51 |
99.51 |
+0.01 |
40 |
4,305 |
-2 |
| Dec09 |
090430 |
99.53 |
99.53 |
99.52 |
99.53 |
+0.03 |
50 |
2,076 |
-50 |
| Mar10 |
090430 |
99.49 |
99.50 |
99.49 |
99.50 |
+0.03 |
50 |
2,127 |
+50 |
| Jun10 |
090430 |
99.44 |
99.46 |
99.44 |
99.46 |
+0.02 |
0 |
600 |
+0 |
| Sep10 |
090430 |
99.38 |
99.39 |
99.38 |
99.39 |
+0.01 |
0 |
252 |
+0 |
| Dec10 |
090430 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.00 |
0 |
252 |
+0 |
| Mar11 |
090430 |
99.25 |
99.25 |
99.25 |
99.25 |
+0.00 |
0 |
412 |
+0 |
| Total Volume and Open Interest |
485 |
24,248 |
+3 |
| Japanese Gov't Bonds(SGX) |
| Jun09 |
090430 |
137.11 |
137.11 |
136.59 |
136.88 |
-0.41 |
2,541 |
12,184 |
+1,102 |
| Sep09 |
090430 |
136.88 |
136.88 |
136.88 |
136.88 |
-0.41 |
|
|
|
| Dec09 |
090430 |
136.88 |
136.88 |
136.88 |
136.88 |
-0.41 |
|
|
|
| Total Volume and Open Interest |
2,541 |
11,934 |
-250 |
| Euro-Bund(EUREX) |
| Jun09 |
090428 |
123.19 |
123.33 |
122.64 |
122.96 |
+0.18 |
570,457 |
805,070 |
+6,025 |
| Sep09 |
090428 |
122.77 |
122.77 |
122.31 |
122.49 |
+0.20 |
255 |
22,714 |
+127 |
| Dec09 |
090428 |
121.96 |
121.96 |
121.96 |
121.96 |
+0.18 |
|
|
|
| Total Volume and Open Interest |
570,712 |
827,784 |
+6,152 |
| Euro-Bobl(EUREX) |
| Jun09 |
090430 |
116.05 |
116.19 |
115.74 |
116.16 |
+0.09 |
397,156 |
710,020 |
+15,117 |
| Sep09 |
090430 |
115.79 |
115.90 |
115.72 |
115.90 |
-0.21 |
2,555 |
34,361 |
+1,744 |
| Dec09 |
090430 |
115.60 |
115.60 |
115.60 |
115.60 |
-0.23 |
|
|
|
| Total Volume and Open Interest |
399,711 |
744,381 |
+10,010 |
| 3-Mth Euribor(EUREX) |
| Jun09 |
090306 |
98.535 |
98.560 |
98.500 |
98.505 |
-0.030 |
271 |
5,237 |
-199 |
| Sep09 |
090428 |
98.690 |
98.710 |
98.690 |
98.710 |
+0.025 |
43 |
8,123 |
+200 |
| Dec09 |
090428 |
98.550 |
98.555 |
98.550 |
98.555 |
+0.035 |
35 |
4,576 |
+83 |
| Total Volume and Open Interest |
418 |
33,069 |
+48 |
| Long Gilt(LIFFE) |
| Jun09 |
090429 |
120~21 |
121~09 |
120~20 |
121~03 |
-0~01 |
62,940 |
301,268 |
-8,784 |
| Sep09 |
090430 |
119~02 |
119~16 |
119~02 |
119~13 |
-0~16 |
806 |
2,908 |
+401 |
| Total Volume and Open Interest |
80,866 |
302,303 |
-1,472 |
| 3-Mth Short Sterling(LIFFE) |
| Jun09 |
090430 |
98.65 |
98.70 |
98.63 |
98.68 |
+0.02 |
43,173 |
307,198 |
-3,275 |
| Sep09 |
090430 |
98.62 |
98.69 |
98.58 |
98.65 |
+0.02 |
47,707 |
308,064 |
-1,637 |
| Dec09 |
090430 |
98.39 |
98.46 |
98.34 |
98.42 |
+0.03 |
61,573 |
293,806 |
+4,241 |
| Mar10 |
090430 |
98.22 |
98.31 |
98.16 |
98.26 |
+0.04 |
67,036 |
305,415 |
+5,567 |
| Jun10 |
090430 |
97.93 |
98.03 |
97.87 |
97.97 |
+0.03 |
48,711 |
241,871 |
+1,404 |
| Sep10 |
090430 |
97.66 |
97.75 |
97.58 |
97.69 |
+0.03 |
37,626 |
226,963 |
+3,111 |
| Total Volume and Open Interest |
351,320 |
2,071,534 |
+10,122 |
| 3-Mth Euribor(LIFFE) |
| Jun09 |
090430 |
98.730 |
98.745 |
98.720 |
98.740 |
unch |
95,714 |
644,134 |
-3,634 |
| Sep09 |
090430 |
98.725 |
98.740 |
98.700 |
98.720 |
-0.005 |
110,728 |
531,810 |
+3,132 |
| Dec09 |
090430 |
98.565 |
98.595 |
98.530 |
98.565 |
unch |
110,647 |
496,826 |
-9,253 |
| Total Volume and Open Interest |
750,157 |
3,400,320 |
+15,464 |
| 3-Mth Aus T-Bills(SFE) |
| Jun09 |
090430 |
97.07 |
97.12 |
97.06 |
97.09 |
+0.01 |
22,884 |
294,022 |
+1,660 |
| Sep09 |
090430 |
97.25 |
97.32 |
97.24 |
97.28 |
+0.01 |
16,563 |
215,948 |
+1,477 |
| Dec09 |
090430 |
97.21 |
97.25 |
97.16 |
97.23 |
+0.02 |
6,923 |
119,522 |
+809 |
| Mar10 |
090430 |
96.90 |
96.94 |
96.86 |
96.92 |
+0.02 |
2,225 |
85,846 |
-587 |
| Jun10 |
090430 |
96.50 |
96.55 |
96.44 |
96.53 |
+0.03 |
4,253 |
64,021 |
+309 |
| Sep10 |
090430 |
96.12 |
96.17 |
96.05 |
96.15 |
+0.04 |
1,042 |
35,315 |
-774 |
| Dec10 |
090430 |
95.77 |
95.84 |
95.77 |
95.80 |
+0.04 |
995 |
23,589 |
+369 |
| Mar11 |
090430 |
95.48 |
95.56 |
95.47 |
95.50 |
+0.04 |
588 |
12,888 |
+209 |
| Jun11 |
090430 |
95.21 |
95.25 |
95.17 |
95.22 |
+0.04 |
371 |
2,091 |
-101 |
| Sep11 |
090430 |
95.00 |
95.00 |
94.98 |
94.98 |
+0.04 |
301 |
398 |
-23 |
| Total Volume and Open Interest |
56,145 |
853,911 |
+3,348 |
| 10-Year Aus T-Bonds(SFE) |
| Jun09 |
090430 |
95.44 |
95.47 |
95.38 |
95.43 |
unch |
14,803 |
286,997 |
+286,997 |
| Sep09 |
090430 |
95.39 |
95.39 |
95.39 |
95.39 |
unch |
0 |
101 |
+0 |
| Total Volume and Open Interest |
32,464 |
294,937 |
+7,839 |
| 3-Year Aus T-Bonds(SFE) |
| Jun09 |
090430 |
96.57 |
96.60 |
96.48 |
96.57 |
+0.01 |
62,310 |
458,755 |
+458,755 |
| Sep09 |
090430 |
96.57 |
96.57 |
96.57 |
96.57 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
90,672 |
476,309 |
+17,554 |
| Gold(CMX) |
| Jun09 |
090430 |
898.6 |
900.8 |
880.1 |
891.2 |
-9.3 |
81,046 |
237,770 |
-2,550 |
| Aug09 |
090430 |
900.3 |
902.1 |
882.0 |
892.8 |
-9.4 |
4,889 |
23,674 |
+321 |
| Oct09 |
090430 |
902.8 |
902.8 |
885.0 |
894.2 |
-9.4 |
305 |
7,630 |
+112 |
| Dec09 |
090430 |
901.9 |
904.8 |
884.6 |
895.6 |
-9.4 |
1,819 |
25,967 |
+419 |
| Feb10 |
090430 |
900.0 |
903.8 |
888.0 |
897.1 |
-9.4 |
47 |
4,905 |
-33 |
| Apr10 |
090430 |
898.5 |
898.5 |
898.5 |
898.5 |
-9.5 |
4 |
3,282 |
-1 |
| Jun10 |
090430 |
892.5 |
900.1 |
892.5 |
900.1 |
-9.6 |
154 |
6,134 |
-150 |
| Aug10 |
090430 |
902.0 |
902.0 |
902.0 |
902.0 |
-9.6 |
0 |
476 |
+0 |
| Oct10 |
090430 |
904.0 |
904.0 |
904.0 |
904.0 |
-9.6 |
0 |
502 |
+0 |
| Dec10 |
090430 |
908.6 |
908.8 |
906.1 |
906.1 |
-9.6 |
1,135 |
9,785 |
-992 |
| Feb11 |
090430 |
908.5 |
908.5 |
908.5 |
908.5 |
-9.6 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
90,637 |
342,138 |
-4,341 |
| Silver(CMX) |
| May09 |
090430 |
1277.0 |
1278.0 |
1218.0 |
1230.5 |
-44.9 |
26,669 |
9,441 |
-7,656 |
| Jul09 |
090430 |
1280.0 |
1282.0 |
1218.5 |
1232.5 |
-45.0 |
20,499 |
47,097 |
+3,444 |
| Sep09 |
090430 |
1270.0 |
1282.0 |
1230.0 |
1234.1 |
-45.0 |
466 |
6,189 |
+68 |
| Dec09 |
090430 |
1278.0 |
1278.0 |
1225.0 |
1236.2 |
-44.9 |
453 |
13,440 |
+49 |
| Mar10 |
090430 |
1237.8 |
1237.8 |
1237.8 |
1237.8 |
-44.8 |
216 |
5,282 |
-202 |
| May10 |
090430 |
1262.0 |
1262.0 |
1238.6 |
1238.6 |
-44.8 |
222 |
679 |
+206 |
| Jul10 |
090430 |
1239.9 |
1239.9 |
1239.9 |
1239.9 |
-44.7 |
6 |
2,409 |
+0 |
| Total Volume and Open Interest |
48,820 |
90,687 |
-4,034 |
| Platinum(NYMEX) |
| Jul09 |
090430 |
1099.9 |
1119.0 |
1094.0 |
1106.6 |
-0.2 |
3,622 |
19,143 |
-215 |
| Oct09 |
090430 |
1118.8 |
1121.0 |
1100.0 |
1112.1 |
+0.6 |
19 |
600 |
+17 |
| Jan10 |
090430 |
1113.6 |
1113.6 |
1113.6 |
1113.6 |
+0.6 |
4 |
5 |
+3 |
| Total Volume and Open Interest |
3,645 |
19,748 |
-219 |
| Palladium(NYMEX) |
| Jun09 |
090430 |
224.50 |
224.50 |
215.70 |
218.20 |
-4.80 |
1,589 |
13,499 |
-131 |
| Sep09 |
090430 |
222.90 |
222.90 |
219.00 |
219.30 |
-4.90 |
47 |
215 |
+32 |
| Dec09 |
090430 |
226.85 |
226.85 |
220.40 |
220.40 |
-5.05 |
1 |
19 |
+1 |
| Total Volume and Open Interest |
1,637 |
13,733 |
-98 |
| Copper(CMX) |
| May09 |
090430 |
202.00 |
207.40 |
200.10 |
205.30 |
+4.30 |
6,783 |
7,757 |
-1,697 |
| Jul09 |
090430 |
201.25 |
207.30 |
199.35 |
204.75 |
+4.25 |
15,745 |
69,690 |
+2,026 |
| Sep09 |
090430 |
201.05 |
206.40 |
200.65 |
204.40 |
+4.10 |
1,271 |
13,410 |
+302 |
| Dec09 |
090430 |
205.65 |
205.65 |
203.05 |
204.20 |
+4.00 |
205 |
3,993 |
+41 |
| Mar10 |
090430 |
203.90 |
203.90 |
203.90 |
203.90 |
+3.95 |
56 |
730 |
+31 |
| Total Volume and Open Interest |
24,569 |
106,064 |
+538 |
| Aluminum(CMX) |
| May09 |
090430 |
0.69 |
0.69 |
0.69 |
0.69 |
+0.02 |
|
|
|
| Jun09 |
090430 |
0.69 |
0.69 |
0.69 |
0.69 |
+0.02 |
|
|
|
| Jul09 |
090430 |
0.70 |
0.70 |
0.70 |
0.70 |
+0.02 |
|
|
|
| Aug09 |
090430 |
0.70 |
0.70 |
0.70 |
0.70 |
|
|
|
|
| Sep09 |
080724 |
143.85 |
143.85 |
143.85 |
143.85 |
unch |
|
|
|
| Oct09 |
080724 |
0.17 |
0.17 |
0.17 |
0.17 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| DJIA Index(CBOT) |
| Jun09 |
090430 |
8121 |
8273 |
8085 |
8126 |
+1 |
3,082 |
10,976 |
+999 |
| Sep09 |
090430 |
8108 |
8192 |
8074 |
8074 |
+1 |
29 |
811 |
+22 |
| Dec09 |
090430 |
8027 |
8027 |
8026 |
8027 |
+1 |
|
|
|
| Mar10 |
090430 |
7996 |
7996 |
7995 |
7996 |
+1 |
|
|
|
| Total Volume and Open Interest |
3,111 |
11,787 |
+1,021 |
| S & P 500(CME) |
| Jun09 |
090430 |
868.30 |
887.10 |
864.80 |
870.00 |
+0.90 |
20,545 |
434,319 |
+523 |
| Sep09 |
090430 |
866.00 |
878.10 |
862.10 |
866.00 |
+0.90 |
2,315 |
17,068 |
+1,798 |
| Dec09 |
090430 |
862.60 |
874.80 |
858.80 |
862.60 |
+0.80 |
0 |
1,096 |
+0 |
| Mar10 |
090430 |
860.00 |
872.20 |
856.20 |
860.00 |
+0.80 |
0 |
382 |
+0 |
| Total Volume and Open Interest |
22,860 |
452,867 |
+2,321 |
| S & P 500 E-Mini(Globex) |
| Jun09 |
090430 |
868.50 |
887.00 |
864.50 |
870.00 |
+1.25 |
2,412,563 |
2,581,588 |
+19,782 |
| Sep09 |
090430 |
865.00 |
882.50 |
861.00 |
866.00 |
+1.00 |
5,937 |
38,338 |
+2,025 |
| Total Volume and Open Interest |
2,230,405 |
2,619,999 |
+21,807 |
| NASDAQ 100(CME) |
| Jun09 |
090430 |
1378.80 |
1418.00 |
1377.00 |
1393.50 |
+15.70 |
1,870 |
22,390 |
-255 |
| Sep09 |
090430 |
1392.50 |
1392.50 |
1386.80 |
1392.50 |
+15.70 |
|
|
|
| Dec09 |
090430 |
1395.50 |
1395.50 |
1389.80 |
1395.50 |
+15.70 |
|
|
|
| Total Volume and Open Interest |
1,870 |
22,390 |
-255 |
| NASDAQ 100 E-Mini(Globex) |
| Jun09 |
090430 |
1377.30 |
1417.30 |
1376.30 |
1393.50 |
+15.70 |
263,519 |
273,849 |
-293 |
| Sep09 |
090430 |
1385.00 |
1415.30 |
1381.50 |
1392.50 |
+15.70 |
21 |
912 |
-1 |
| Total Volume and Open Interest |
263,542 |
274,777 |
-292 |
| S & P Midcap 400(CME) |
| Jun09 |
090430 |
567.00 |
573.00 |
547.00 |
560.00 |
+0.50 |
374 |
4,826 |
+179 |
| Sep09 |
090430 |
558.00 |
558.00 |
552.50 |
558.00 |
+0.50 |
|
|
|
| Dec09 |
090430 |
556.00 |
556.00 |
550.50 |
556.00 |
+0.50 |
|
|
|
| Total Volume and Open Interest |
374 |
4,826 |
+179 |
| Russell 2000(CME) |
| Jun09 |
090430 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
5,360 |
+0 |
| Sep09 |
090430 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
4,374 |
+1 |
| Dec09 |
090430 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
1,423 |
-70 |
| Total Volume and Open Interest |
|
|
|
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun09 |
090430 |
8755 |
8870 |
8745 |
8865 |
+335 |
90,969 |
166,773 |
-3,398 |
| Sep09 |
090430 |
8870 |
8870 |
8870 |
8870 |
+335 |
0 |
447 |
+0 |
| Total Volume and Open Interest |
91,132 |
176,397 |
+7,426 |
| Nikkei 225(SGX) |
| Jun09 |
090430 |
8755 |
8870 |
8745 |
8865 |
+335 |
90,969 |
166,773 |
-3,398 |
| Sep09 |
090430 |
8870 |
8870 |
8870 |
8870 |
+335 |
0 |
447 |
+0 |
| Dec09 |
090430 |
8825 |
8825 |
8825 |
8825 |
+340 |
40 |
277 |
+0 |
| Total Volume and Open Interest |
91,132 |
176,397 |
+7,426 |
| CAC 40(EURONEXT) |
| May09 |
090430 |
3085.0 |
3156.5 |
3076.5 |
3121.0 |
+43.0 |
121,689 |
401,799 |
+14,843 |
| Jun09 |
090430 |
3034.0 |
3101.5 |
3034.0 |
3070.0 |
+42.5 |
215 |
41,865 |
-25 |
| Jul09 |
090430 |
3078.5 |
3093.0 |
3062.0 |
3066.0 |
+41.0 |
10 |
20 |
+9 |
| Total Volume and Open Interest |
121,986 |
446,807 |
+14,888 |
| Hang Seng Index(HKFE) |
| Apr09 |
090429 |
14730 |
14890 |
14700 |
14863 |
+261 |
114,403 |
35,477 |
-27,056 |
| May09 |
090430 |
15117 |
15442 |
15011 |
15387 |
+598 |
61,996 |
77,345 |
+6,673 |
| Jun09 |
090430 |
15149 |
15366 |
14950 |
15311 |
+601 |
564 |
2,929 |
+15 |
| Total Volume and Open Interest |
171,638 |
97,973 |
-11,823 |
| DAX(EUREX) |
| Jun09 |
090429 |
4640.0 |
4744.0 |
4628.0 |
4720.0 |
+96.0 |
156,122 |
146,028 |
+6,194 |
| Sep09 |
090429 |
4657.0 |
4750.0 |
4638.5 |
4726.5 |
+95.5 |
114 |
6,340 |
-34 |
| Dec09 |
090429 |
4662.0 |
4753.5 |
4649.0 |
4737.5 |
+95.5 |
47 |
2,196 |
-6 |
| Total Volume and Open Interest |
156,283 |
154,564 |
+6,154 |
| FT-SE 100(EURONEXT) |
| Jun09 |
090430 |
4183.50 |
4256.00 |
4141.00 |
4207.00 |
+49.50 |
112,676 |
733,289 |
-246 |
| Sep09 |
090430 |
4145.50 |
4214.00 |
4117.00 |
4173.00 |
+49.50 |
115 |
1,021 |
-49 |
| Dec09 |
090430 |
4165.50 |
4190.50 |
4140.00 |
4147.50 |
+49.00 |
22 |
1,373 |
+4 |
| Total Volume and Open Interest |
112,813 |
735,683 |
-291 |
| SPI 200(SFE) |
| Jun09 |
090430 |
3713.0 |
3798.0 |
3713.0 |
3766.0 |
+45.0 |
24,391 |
305,034 |
+4,789 |
| Sep09 |
090430 |
3682.0 |
3741.0 |
3680.0 |
3728.0 |
+44.0 |
54 |
2,145 |
+50 |
| Dec09 |
090430 |
3694.0 |
3736.0 |
3694.0 |
3725.0 |
+44.0 |
0 |
2,487 |
+0 |
| Total Volume and Open Interest |
24,445 |
311,373 |
+4,839 |
| GSCI(CME) |
| May09 |
090430 |
365.80 |
366.00 |
361.50 |
365.75 |
+0.45 |
547 |
14,793 |
-271 |
| Jun09 |
090430 |
370.50 |
371.60 |
367.00 |
371.00 |
unch |
0 |
5 |
+0 |
| Jul09 |
090430 |
377.00 |
377.50 |
373.00 |
377.00 |
+0.50 |
|
|
|
| Total Volume and Open Interest |
547 |
14,798 |
-271 |
| Reuters CCI(ICE) |
| Jun09 |
090430 |
222.80 |
222.80 |
221.70 |
222.80 |
+1.10 |
0 |
50 |
+0 |
| Aug09 |
090429 |
385.50 |
385.50 |
385.50 |
385.50 |
+5.50 |
0 |
419 |
+0 |
| Nov09 |
090429 |
397.50 |
397.50 |
397.50 |
397.50 |
+5.50 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
0 |
151 |
+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. |
|
|