|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue May 19, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul09 |
090519 |
1157.00 |
1169.50 |
1157.00 |
1162.00 |
+15.50 |
80,095 |
212,033 |
-570 |
Aug09 |
090519 |
1110.00 |
1124.50 |
1110.00 |
1120.00 |
+19.50 |
8,062 |
18,356 |
+607 |
Sep09 |
090519 |
1043.00 |
1053.00 |
1043.00 |
1051.00 |
+14.00 |
1,365 |
9,042 |
+105 |
Nov09 |
090519 |
995.00 |
999.75 |
993.00 |
996.00 |
+9.00 |
23,516 |
133,166 |
+378 |
Jan10 |
090519 |
999.00 |
1000.00 |
995.00 |
997.50 |
+7.50 |
959 |
13,052 |
+223 |
Mar10 |
090519 |
992.00 |
994.00 |
992.00 |
993.00 |
+7.00 |
1,020 |
5,609 |
+314 |
May10 |
090519 |
986.00 |
986.00 |
984.50 |
985.50 |
+6.00 |
441 |
4,657 |
+13 |
Total Volume and Open Interest |
117,578 |
414,595 |
+1,553 |
Soybean Meal(CBOT) |
Jul09 |
090519 |
371.00 |
375.70 |
370.80 |
374.00 |
+7.70 |
26,433 |
82,751 |
+309 |
Aug09 |
090519 |
353.00 |
356.90 |
353.00 |
355.70 |
+8.40 |
4,627 |
16,666 |
+449 |
Sep09 |
090519 |
332.00 |
334.50 |
332.00 |
334.30 |
+7.50 |
2,067 |
9,939 |
-26 |
Oct09 |
090519 |
309.00 |
310.00 |
306.80 |
308.80 |
+5.30 |
2,863 |
12,375 |
+286 |
Dec09 |
090519 |
300.00 |
300.00 |
297.50 |
298.80 |
+3.80 |
7,446 |
29,739 |
+377 |
Jan10 |
090519 |
294.80 |
294.80 |
294.80 |
294.80 |
+3.90 |
399 |
3,289 |
+208 |
Mar10 |
090519 |
291.20 |
291.20 |
291.20 |
291.20 |
+3.30 |
496 |
3,223 |
+223 |
May10 |
090519 |
285.50 |
286.30 |
285.20 |
286.30 |
+2.60 |
240 |
2,712 |
+31 |
Total Volume and Open Interest |
45,423 |
162,913 |
+1,877 |
Soybean Oil(CBOT) |
Jul09 |
090519 |
38.37 |
38.53 |
38.08 |
38.17 |
+0.01 |
32,487 |
132,764 |
+762 |
Aug09 |
090519 |
38.52 |
38.57 |
38.33 |
38.33 |
+0.01 |
3,357 |
21,661 |
+317 |
Sep09 |
090519 |
38.49 |
38.53 |
38.48 |
38.48 |
+0.02 |
2,112 |
14,362 |
+698 |
Oct09 |
090519 |
38.68 |
38.68 |
38.58 |
38.58 |
+0.03 |
1,822 |
8,511 |
+566 |
Dec09 |
090519 |
38.95 |
39.17 |
38.80 |
38.84 |
+0.01 |
8,401 |
31,386 |
+783 |
Jan10 |
090519 |
39.15 |
39.15 |
39.05 |
39.05 |
unch |
84 |
2,415 |
-7 |
Mar10 |
090519 |
39.45 |
39.45 |
39.31 |
39.31 |
+0.01 |
69 |
1,581 |
+27 |
May10 |
090519 |
39.50 |
39.60 |
39.33 |
39.46 |
+0.01 |
89 |
1,815 |
+56 |
Total Volume and Open Interest |
48,638 |
221,174 |
+3,220 |
Canola(WCE) |
May09 |
090519 |
455.6 |
455.6 |
455.6 |
455.6 |
-0.6 |
|
|
|
Jul09 |
090519 |
477.0 |
482.6 |
477.0 |
480.0 |
+4.9 |
|
|
|
Nov09 |
090519 |
473.0 |
479.9 |
472.5 |
477.3 |
+4.5 |
6,803 |
44,549 |
+3,104 |
Jan10 |
090519 |
480.4 |
483.9 |
480.4 |
481.7 |
+4.9 |
256 |
2,328 |
+92 |
Mar10 |
090519 |
482.9 |
486.0 |
482.9 |
483.8 |
+4.9 |
142 |
1,072 |
+117 |
Total Volume and Open Interest |
13,676 |
111,957 |
+2,725 |
Corn(CBOT) |
Jul09 |
090519 |
424.00 |
428.75 |
422.00 |
425.75 |
+4.25 |
102,586 |
362,913 |
-2,168 |
Sep09 |
090519 |
433.00 |
438.00 |
432.00 |
435.25 |
+4.50 |
20,282 |
104,178 |
+2,565 |
Dec09 |
090519 |
444.00 |
449.50 |
443.00 |
447.00 |
+5.00 |
31,279 |
275,614 |
+3,534 |
Mar10 |
090519 |
453.25 |
458.50 |
453.25 |
456.75 |
+4.75 |
2,430 |
46,378 |
+492 |
May10 |
090519 |
462.25 |
465.00 |
461.00 |
463.50 |
+4.50 |
517 |
7,925 |
+74 |
Jul10 |
090519 |
466.00 |
471.00 |
466.00 |
469.75 |
+4.00 |
1,010 |
25,245 |
+328 |
Total Volume and Open Interest |
159,728 |
867,655 |
+4,589 |
Wheat(CBOT) |
Jul09 |
090519 |
591.00 |
594.00 |
586.50 |
588.75 |
-1.75 |
32,412 |
167,847 |
-1,530 |
Sep09 |
090519 |
618.00 |
619.25 |
612.50 |
614.50 |
-2.00 |
2,517 |
51,925 |
-274 |
Dec09 |
090519 |
640.00 |
640.00 |
637.25 |
637.25 |
-1.25 |
4,510 |
60,110 |
-968 |
Mar10 |
090519 |
652.75 |
652.75 |
652.75 |
652.75 |
-1.25 |
389 |
3,448 |
-23 |
May10 |
090519 |
660.50 |
660.50 |
660.50 |
660.50 |
-1.75 |
239 |
844 |
+44 |
Total Volume and Open Interest |
41,506 |
298,342 |
-2,929 |
Wheat(KCBT) |
Jul09 |
090519 |
645.00 |
649.50 |
640.00 |
642.75 |
-1.25 |
7,962 |
42,136 |
+272 |
Sep09 |
090519 |
654.00 |
658.50 |
650.75 |
652.75 |
-0.25 |
631 |
9,949 |
+57 |
Dec09 |
090519 |
667.50 |
673.25 |
665.00 |
666.75 |
-0.50 |
1,069 |
21,836 |
+65 |
Mar10 |
090519 |
681.50 |
681.50 |
679.00 |
679.00 |
-0.75 |
360 |
927 |
+55 |
May10 |
090519 |
682.00 |
682.00 |
682.00 |
682.00 |
-0.75 |
18 |
104 |
-4 |
Total Volume and Open Interest |
10,135 |
77,700 |
+475 |
Wheat(MGE) |
May09 |
090514 |
698.00 |
698.00 |
698.00 |
698.00 |
unch |
0 |
2 |
+0 |
Jul09 |
090519 |
715.25 |
720.00 |
712.00 |
713.50 |
-5.50 |
2,565 |
13,976 |
-448 |
Sep09 |
090519 |
710.00 |
717.00 |
709.50 |
712.00 |
-2.25 |
1,067 |
9,211 |
+410 |
Dec09 |
090519 |
715.00 |
724.75 |
715.00 |
717.75 |
-2.75 |
421 |
6,009 |
-137 |
Mar10 |
090519 |
727.00 |
732.25 |
724.25 |
725.25 |
-2.25 |
50 |
907 |
-125 |
Total Volume and Open Interest |
4,204 |
30,781 |
-280 |
Oats(CBOT) |
Jul09 |
090519 |
239.00 |
239.00 |
234.00 |
234.00 |
-1.75 |
373 |
7,066 |
-34 |
Sep09 |
090519 |
242.50 |
242.50 |
242.50 |
242.50 |
-1.75 |
7 |
170 |
+5 |
Dec09 |
090519 |
260.00 |
260.00 |
255.00 |
255.00 |
-1.50 |
82 |
5,787 |
+40 |
Mar10 |
090519 |
269.00 |
269.00 |
269.00 |
269.00 |
-1.75 |
0 |
17 |
+0 |
Total Volume and Open Interest |
462 |
13,040 |
+11 |
Rough Rice(CBOT) |
May09 |
090514 |
11.94 |
11.94 |
11.90 |
11.90 |
-0.12 |
4 |
11 |
-9 |
Jul09 |
090519 |
12.04 |
12.04 |
11.94 |
11.94 |
-0.05 |
641 |
3,765 |
-63 |
Sep09 |
090519 |
12.04 |
12.04 |
12.04 |
12.04 |
-0.01 |
56 |
1,895 |
+12 |
Nov09 |
090519 |
12.10 |
12.10 |
12.10 |
12.10 |
-0.01 |
186 |
1,611 |
-55 |
Total Volume and Open Interest |
883 |
7,839 |
-106 |
Live Cattle(CME) |
Jun09 |
090519 |
82.500 |
82.700 |
81.400 |
81.680 |
-0.855 |
12,886 |
47,966 |
-1,359 |
Aug09 |
090519 |
83.150 |
83.450 |
82.400 |
82.635 |
-0.500 |
10,196 |
85,957 |
+167 |
Oct09 |
090519 |
88.550 |
88.930 |
88.150 |
88.635 |
+0.085 |
4,646 |
47,290 |
+772 |
Dec09 |
090519 |
90.800 |
91.135 |
90.700 |
90.750 |
-0.150 |
1,608 |
16,455 |
+485 |
Feb10 |
090519 |
92.000 |
92.350 |
91.850 |
92.200 |
unch |
206 |
7,504 |
+45 |
Apr10 |
090519 |
93.250 |
93.885 |
93.000 |
93.680 |
+0.350 |
117 |
2,218 |
+57 |
Total Volume and Open Interest |
29,689 |
207,802 |
+176 |
Feeder Cattle(CME) |
May09 |
090519 |
98.900 |
98.950 |
98.850 |
98.850 |
-0.150 |
944 |
2,448 |
-132 |
Aug09 |
090519 |
101.750 |
102.080 |
101.200 |
101.385 |
-0.445 |
2,340 |
13,852 |
+376 |
Sep09 |
090519 |
102.050 |
102.400 |
101.600 |
101.850 |
-0.300 |
222 |
2,593 |
+28 |
Oct09 |
090519 |
102.000 |
102.400 |
101.600 |
101.950 |
-0.380 |
283 |
2,666 |
+92 |
Nov09 |
090519 |
102.650 |
103.000 |
102.300 |
102.400 |
-0.280 |
112 |
658 |
+53 |
Jan10 |
090519 |
101.000 |
101.300 |
101.000 |
101.150 |
-0.050 |
24 |
74 |
+18 |
Mar10 |
090519 |
101.000 |
101.000 |
100.650 |
100.650 |
-0.350 |
0 |
10 |
+0 |
Total Volume and Open Interest |
3,925 |
22,302 |
+435 |
Lean Hogs(CME) |
Jun09 |
090519 |
66.450 |
66.785 |
65.975 |
66.250 |
-0.535 |
9,162 |
35,778 |
-1,156 |
Jul09 |
090519 |
68.100 |
68.500 |
67.700 |
68.100 |
-0.450 |
7,147 |
42,448 |
+16 |
Aug09 |
090519 |
69.150 |
69.300 |
68.550 |
68.950 |
-0.525 |
5,412 |
30,887 |
-13 |
Oct09 |
090519 |
63.800 |
63.900 |
63.200 |
63.285 |
-0.765 |
3,318 |
26,110 |
-676 |
Dec09 |
090519 |
64.200 |
64.350 |
63.750 |
63.880 |
-0.470 |
1,039 |
6,969 |
+2 |
Feb10 |
090519 |
68.200 |
68.200 |
67.900 |
68.100 |
-0.200 |
30 |
1,567 |
-4 |
Apr10 |
090519 |
71.350 |
71.400 |
71.150 |
71.400 |
-0.300 |
12 |
764 |
+0 |
May10 |
090519 |
76.800 |
76.800 |
76.800 |
76.800 |
-1.000 |
0 |
59 |
+0 |
Total Volume and Open Interest |
26,130 |
144,943 |
-1,831 |
Pork Bellies(CME) |
May09 |
090519 |
70.700 |
70.700 |
70.700 |
70.700 |
-3.000 |
3 |
2 |
-2 |
Jul09 |
090519 |
73.400 |
73.400 |
72.100 |
72.200 |
-1.200 |
89 |
736 |
-8 |
Aug09 |
090519 |
74.250 |
74.250 |
73.200 |
73.500 |
-0.750 |
15 |
117 |
+5 |
Feb10 |
090519 |
90.100 |
90.100 |
90.100 |
90.100 |
unch |
0 |
7 |
+0 |
Mar10 |
090519 |
90.600 |
90.600 |
90.600 |
90.600 |
unch |
0 |
5 |
+0 |
Total Volume and Open Interest |
107 |
867 |
-5 |
Class III Milk(CME) |
May09 |
090519 |
9.82 |
9.82 |
9.82 |
9.82 |
-0.01 |
199 |
4,809 |
+26 |
Jun09 |
090519 |
10.31 |
10.31 |
10.31 |
10.31 |
-0.01 |
167 |
5,090 |
+32 |
Jul09 |
090519 |
11.50 |
11.50 |
11.46 |
11.46 |
-0.22 |
252 |
3,510 |
+8 |
Aug09 |
090519 |
12.93 |
12.93 |
12.92 |
12.92 |
-0.21 |
166 |
3,172 |
-24 |
Sep09 |
090519 |
13.99 |
13.99 |
13.99 |
13.99 |
-0.09 |
73 |
2,798 |
+17 |
Total Volume and Open Interest |
1,203 |
28,676 |
+173 |
Cocoa(ICE) |
Jul09 |
090519 |
2304 |
2337 |
2298 |
2313 |
+16 |
3,279 |
48,592 |
-26 |
Sep09 |
090519 |
2335 |
2363 |
2329 |
2342 |
+17 |
1,093 |
29,141 |
-137 |
Dec09 |
090519 |
2377 |
2385 |
2363 |
2367 |
+18 |
402 |
19,476 |
-12 |
Mar10 |
090519 |
2398 |
2398 |
2383 |
2383 |
+16 |
234 |
11,115 |
+170 |
May10 |
090519 |
2404 |
2404 |
2390 |
2390 |
+15 |
55 |
2,402 |
-2 |
Jul10 |
090519 |
2418 |
2418 |
2407 |
2407 |
+15 |
0 |
2,830 |
+0 |
Sep10 |
090519 |
2411 |
2411 |
2411 |
2411 |
+12 |
0 |
1,876 |
+0 |
Total Volume and Open Interest |
5,162 |
119,093 |
-56 |
Coffee "C"(ICE) |
May09 |
090518 |
127.15 |
129.40 |
127.15 |
129.40 |
+1.85 |
35 |
52 |
-25 |
Jul09 |
090519 |
129.40 |
132.45 |
129.10 |
132.30 |
+2.90 |
8,212 |
68,541 |
+668 |
Sep09 |
090519 |
131.25 |
134.20 |
131.00 |
134.15 |
+2.90 |
1,754 |
29,638 |
+248 |
Dec09 |
090519 |
133.70 |
136.35 |
133.70 |
136.35 |
+2.65 |
624 |
19,667 |
-9 |
Mar10 |
090519 |
136.00 |
138.80 |
136.00 |
138.80 |
+2.50 |
146 |
11,046 |
+154 |
May10 |
090519 |
139.05 |
140.55 |
139.00 |
140.55 |
+2.40 |
14 |
3,359 |
+12 |
Total Volume and Open Interest |
10,842 |
135,038 |
+1,060 |
Orange Juice(ICE) |
Jul09 |
090519 |
91.65 |
92.65 |
90.15 |
91.20 |
-1.20 |
571 |
22,259 |
+137 |
Sep09 |
090519 |
94.00 |
95.40 |
93.00 |
94.05 |
-1.30 |
73 |
4,064 |
+30 |
Nov09 |
090519 |
98.00 |
98.65 |
97.00 |
97.25 |
-1.15 |
6 |
3,066 |
-5 |
Jan10 |
090519 |
100.30 |
100.30 |
100.30 |
100.30 |
-1.20 |
0 |
199 |
+13 |
Mar10 |
090519 |
103.95 |
103.95 |
103.95 |
103.95 |
-1.20 |
0 |
97 |
+0 |
May10 |
090519 |
106.70 |
106.70 |
106.70 |
106.70 |
-1.35 |
0 |
2 |
+0 |
Total Volume and Open Interest |
650 |
29,916 |
+175 |
Sugar #11(ICE) |
Jul09 |
090519 |
15.51 |
15.91 |
15.37 |
15.63 |
+0.02 |
64,416 |
327,258 |
-4,568 |
Oct09 |
090519 |
16.45 |
16.73 |
16.21 |
16.53 |
+0.09 |
35,934 |
157,688 |
+4,165 |
Mar10 |
090519 |
17.10 |
17.43 |
16.92 |
17.28 |
+0.08 |
23,166 |
97,119 |
+5,524 |
May10 |
090519 |
16.87 |
17.05 |
16.65 |
16.96 |
+0.09 |
2,919 |
23,256 |
+139 |
Jul10 |
090519 |
16.40 |
16.51 |
16.27 |
16.51 |
+0.09 |
3,624 |
24,173 |
+53 |
Total Volume and Open Interest |
134,570 |
704,276 |
+6,685 |
Sugar #14(ICE) |
Jul09 |
090519 |
21.80 |
21.95 |
21.80 |
21.95 |
+0.17 |
79 |
1,959 |
+62 |
Sep09 |
090519 |
22.29 |
22.29 |
22.29 |
22.29 |
-0.01 |
386 |
2,344 |
+25 |
Total Volume and Open Interest |
465 |
4,303 |
+87 |
London Cocoa(LCE) |
Jul09 |
090519 |
1578 |
1593 |
1574 |
1578 |
-30 |
3,660 |
0 |
-69,582 |
Sep09 |
090519 |
1585 |
1599 |
1583 |
1584 |
-7 |
2,033 |
30,153 |
-154 |
Dec09 |
090519 |
1600 |
1609 |
1591 |
1592 |
-11 |
1,656 |
27,760 |
+702 |
Mar10 |
090519 |
1613 |
1615 |
1600 |
1600 |
-10 |
78 |
17,337 |
-10 |
May10 |
090519 |
1610 |
1615 |
1602 |
1602 |
-11 |
57 |
7,183 |
+3 |
Jul10 |
090519 |
1624 |
1626 |
1608 |
1608 |
-9 |
14 |
2,034 |
+0 |
Sep10 |
090519 |
1624 |
1629 |
1612 |
1612 |
-8 |
1 |
1,128 |
+0 |
Total Volume and Open Interest |
7,499 |
155,354 |
-823 |
London Coffee(LCE) |
London Sugar(LCE) |
Aug09 |
090519 |
443.80 |
444.10 |
433.30 |
437.10 |
+0.20 |
4,069 |
43,117 |
-149 |
Oct09 |
090519 |
450.70 |
450.70 |
442.00 |
445.10 |
+0.80 |
1,760 |
23,386 |
+196 |
Dec09 |
090519 |
451.00 |
452.90 |
445.10 |
447.30 |
+1.50 |
526 |
8,169 |
-166 |
Mar10 |
090519 |
455.90 |
458.00 |
449.00 |
452.10 |
+1.70 |
628 |
7,188 |
+313 |
May10 |
090519 |
448.40 |
449.10 |
443.50 |
445.60 |
+1.70 |
25 |
590 |
+5 |
Total Volume and Open Interest |
7,048 |
84,202 |
+224 |
Cotton(ICE) |
Jul09 |
090519 |
57.55 |
57.90 |
55.78 |
56.22 |
-1.33 |
11,230 |
88,381 |
-2,764 |
Oct09 |
090519 |
59.73 |
59.80 |
58.12 |
58.52 |
-1.10 |
304 |
2,149 |
+178 |
Dec09 |
090519 |
60.25 |
60.73 |
59.02 |
59.48 |
-0.90 |
4,283 |
35,943 |
+314 |
Mar10 |
090519 |
61.93 |
61.93 |
61.67 |
61.67 |
-0.86 |
255 |
7,553 |
+200 |
May10 |
090519 |
62.63 |
62.63 |
62.39 |
62.39 |
-0.88 |
11 |
211 |
+3 |
Jul10 |
090519 |
63.33 |
63.33 |
63.12 |
63.12 |
-0.85 |
2 |
822 |
+0 |
Total Volume and Open Interest |
16,089 |
137,083 |
-2,067 |
Lumber(CME) |
Jul09 |
090519 |
177.0 |
178.2 |
175.4 |
177.8 |
-3.4 |
488 |
5,106 |
-138 |
Sep09 |
090519 |
191.0 |
191.0 |
188.7 |
190.3 |
-2.7 |
294 |
1,845 |
+0 |
Nov09 |
090519 |
187.0 |
188.1 |
186.5 |
187.4 |
-2.9 |
29 |
246 |
+11 |
Jan10 |
090519 |
204.7 |
205.6 |
204.7 |
205.6 |
-3.9 |
74 |
168 |
+64 |
Total Volume and Open Interest |
885 |
7,375 |
-224 |
Crude Oil(NYM) |
Jun09 |
090519 |
59.25 |
59.90 |
59.25 |
59.65 |
+0.62 |
216,089 |
58,524 |
-34,135 |
Jul09 |
090519 |
59.70 |
60.10 |
59.70 |
60.10 |
+0.51 |
163,458 |
342,592 |
-7,277 |
Aug09 |
090519 |
60.81 |
60.81 |
60.81 |
60.81 |
+0.52 |
34,550 |
90,259 |
+1,103 |
Sep09 |
090519 |
61.70 |
61.70 |
61.59 |
61.59 |
+0.57 |
18,555 |
63,151 |
+350 |
Oct09 |
090519 |
62.30 |
62.30 |
62.30 |
62.30 |
+0.56 |
8,560 |
40,322 |
+44 |
Nov09 |
090519 |
62.99 |
62.99 |
62.99 |
62.99 |
+0.53 |
5,211 |
21,448 |
-884 |
Dec09 |
090519 |
63.61 |
63.61 |
63.61 |
63.61 |
+0.49 |
28,347 |
120,363 |
+864 |
Jan10 |
090519 |
64.17 |
64.17 |
64.17 |
64.17 |
+0.46 |
2,571 |
23,899 |
+5 |
Feb10 |
090519 |
64.71 |
64.71 |
64.71 |
64.71 |
+0.44 |
1,471 |
14,463 |
-185 |
Mar10 |
090519 |
65.23 |
65.23 |
65.23 |
65.23 |
+0.43 |
1,711 |
14,357 |
+512 |
Apr10 |
090519 |
65.75 |
65.75 |
65.75 |
65.75 |
+0.43 |
197 |
6,256 |
-30 |
May10 |
090519 |
66.26 |
66.26 |
66.26 |
66.26 |
+0.43 |
219 |
5,344 |
+12 |
Jun10 |
090519 |
66.75 |
66.75 |
66.75 |
66.75 |
+0.43 |
2,153 |
31,989 |
-194 |
Jul10 |
090519 |
67.14 |
67.14 |
67.14 |
67.14 |
+0.43 |
137 |
7,239 |
+16 |
Aug10 |
090519 |
67.51 |
67.51 |
67.51 |
67.51 |
+0.43 |
292 |
4,192 |
+107 |
Sep10 |
090519 |
67.88 |
67.88 |
67.88 |
67.88 |
+0.43 |
930 |
8,068 |
+374 |
Total Volume and Open Interest |
498,399 |
1,136,233 |
-37,496 |
e-miNY Crude Oil(NYM) |
May09 |
090420 |
50.050 |
50.450 |
45.450 |
45.875 |
-4.450 |
7,086 |
2,536 |
-766 |
Jun09 |
090515 |
58.475 |
58.925 |
56.075 |
56.350 |
-1.675 |
9,865 |
5,162 |
-184 |
Jul09 |
090519 |
59.700 |
60.975 |
58.925 |
60.100 |
+0.500 |
2,504 |
1,926 |
+110 |
Aug09 |
090519 |
60.425 |
61.550 |
59.725 |
60.800 |
+0.500 |
80 |
317 |
-1 |
Sep09 |
090519 |
61.525 |
62.300 |
61.400 |
61.600 |
+0.575 |
6 |
91 |
-1 |
Oct09 |
090519 |
62.275 |
62.300 |
62.275 |
62.300 |
+0.550 |
2 |
22 |
+0 |
Nov09 |
090519 |
63.000 |
63.000 |
63.000 |
63.000 |
+0.550 |
0 |
24 |
-1 |
Dec09 |
090519 |
63.350 |
63.600 |
63.000 |
63.600 |
+0.475 |
0 |
84 |
+0 |
Jan10 |
090519 |
64.175 |
64.175 |
64.175 |
64.175 |
+0.475 |
|
|
|
Feb10 |
090519 |
64.700 |
64.700 |
64.700 |
64.700 |
+0.425 |
|
|
|
Total Volume and Open Interest |
11,192 |
6,765 |
-1,044 |
Heating Oil(NYM) |
Jun09 |
090519 |
148.32 |
148.66 |
148.32 |
148.66 |
+1.09 |
45,934 |
38,179 |
-4,757 |
Jul09 |
090519 |
151.17 |
151.17 |
151.17 |
151.17 |
+0.75 |
23,046 |
45,392 |
+782 |
Aug09 |
090519 |
154.72 |
154.72 |
154.72 |
154.72 |
+0.65 |
6,537 |
25,006 |
+1,063 |
Sep09 |
090519 |
158.34 |
158.34 |
158.34 |
158.34 |
+0.57 |
4,141 |
19,161 |
+385 |
Oct09 |
090519 |
161.92 |
161.92 |
161.92 |
161.92 |
+0.50 |
1,893 |
14,366 |
+30 |
Nov09 |
090519 |
165.27 |
165.27 |
165.27 |
165.27 |
+0.45 |
2,051 |
12,665 |
+116 |
Dec09 |
090519 |
168.57 |
168.57 |
168.57 |
168.57 |
+0.45 |
6,720 |
27,220 |
+885 |
Jan10 |
090519 |
171.82 |
171.82 |
171.82 |
171.82 |
+0.45 |
1,300 |
10,915 |
+369 |
Feb10 |
090519 |
174.17 |
174.17 |
174.17 |
174.17 |
+0.45 |
524 |
7,425 |
+61 |
Mar10 |
090519 |
175.62 |
175.62 |
175.62 |
175.62 |
+0.40 |
262 |
5,654 |
+138 |
Apr10 |
090519 |
176.07 |
176.07 |
176.07 |
176.07 |
+0.40 |
109 |
3,155 |
-2 |
May10 |
090519 |
176.92 |
176.92 |
176.92 |
176.92 |
+0.40 |
136 |
3,617 |
-8 |
Total Volume and Open Interest |
96,890 |
260,147 |
+3 |
Gasoline(NYMEX) |
Jun09 |
090519 |
175.81 |
183.38 |
173.23 |
181.25 |
+5.44 |
36,816 |
57,231 |
-4,265 |
Jul09 |
090519 |
174.14 |
179.26 |
171.14 |
177.55 |
+3.74 |
25,893 |
75,416 |
+5,780 |
Aug09 |
090519 |
172.41 |
176.22 |
169.50 |
174.61 |
+2.50 |
10,977 |
29,886 |
+1,351 |
Sep09 |
090519 |
172.95 |
173.47 |
168.29 |
172.57 |
+1.92 |
5,845 |
20,324 |
+288 |
Oct09 |
090519 |
160.00 |
162.00 |
157.19 |
160.34 |
+1.31 |
3,412 |
14,059 |
-539 |
Nov09 |
090519 |
158.90 |
159.98 |
158.70 |
158.70 |
+0.86 |
2,369 |
5,000 |
+17 |
Dec09 |
090519 |
158.38 |
160.58 |
155.92 |
159.03 |
+0.47 |
2,163 |
10,847 |
-94 |
Jan10 |
090519 |
161.70 |
162.34 |
161.08 |
161.08 |
+0.37 |
381 |
3,019 |
-36 |
Feb10 |
090519 |
163.95 |
163.95 |
163.53 |
163.53 |
+0.27 |
255 |
785 |
-90 |
Mar10 |
090519 |
166.33 |
166.33 |
166.33 |
166.33 |
+0.17 |
296 |
1,633 |
-62 |
Total Volume and Open Interest |
88,671 |
227,006 |
+2,220 |
e-miNY RBOB Gasoline(NYM) |
Jun09 |
090519 |
1.76 |
1.76 |
1.76 |
1.81 |
+0.05 |
|
|
|
Jul09 |
090519 |
1.74 |
1.79 |
1.74 |
1.78 |
-172.03 |
0 |
1 |
+0 |
Aug09 |
090519 |
1.72 |
1.72 |
1.72 |
1.75 |
-170.36 |
|
|
|
Sep09 |
090519 |
1.71 |
1.71 |
1.71 |
1.73 |
-168.92 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Jun09 |
090519 |
4.045 |
4.045 |
3.914 |
3.914 |
-0.225 |
63,989 |
73,993 |
-8,425 |
Jul09 |
090519 |
4.100 |
4.100 |
4.030 |
4.030 |
-0.235 |
28,764 |
106,118 |
+557 |
Aug09 |
090519 |
4.156 |
4.156 |
4.156 |
4.156 |
-0.221 |
6,438 |
45,211 |
-1,119 |
Sep09 |
090519 |
4.310 |
4.310 |
4.249 |
4.249 |
-0.216 |
5,544 |
43,916 |
-2,067 |
Oct09 |
090519 |
4.394 |
4.394 |
4.394 |
4.394 |
-0.206 |
9,043 |
56,243 |
+522 |
Nov09 |
090519 |
5.042 |
5.042 |
5.042 |
5.042 |
-0.178 |
2,042 |
26,075 |
+207 |
Dec09 |
090519 |
5.845 |
5.845 |
5.739 |
5.739 |
-0.151 |
1,751 |
33,884 |
-181 |
Jan10 |
090519 |
6.145 |
6.160 |
6.054 |
6.054 |
-0.146 |
4,269 |
32,263 |
+58 |
Feb10 |
090519 |
6.195 |
6.195 |
6.091 |
6.091 |
-0.141 |
603 |
13,776 |
-67 |
Mar10 |
090519 |
6.036 |
6.036 |
6.036 |
6.036 |
-0.134 |
1,807 |
33,459 |
+34 |
Apr10 |
090519 |
5.866 |
5.866 |
5.866 |
5.866 |
-0.124 |
1,380 |
32,543 |
-136 |
May10 |
090519 |
5.980 |
5.980 |
5.911 |
5.911 |
-0.121 |
896 |
13,316 |
+279 |
Jun10 |
090519 |
6.011 |
6.011 |
6.011 |
6.011 |
-0.121 |
440 |
8,062 |
+239 |
Jul10 |
090519 |
6.133 |
6.133 |
6.133 |
6.133 |
-0.119 |
238 |
7,233 |
+221 |
Aug10 |
090519 |
6.223 |
6.223 |
6.223 |
6.223 |
-0.114 |
249 |
7,412 |
+222 |
Sep10 |
090519 |
6.268 |
6.268 |
6.268 |
6.268 |
-0.112 |
228 |
6,061 |
+227 |
Total Volume and Open Interest |
129,321 |
680,956 |
-9,291 |
Brent Crude Oil(ICE) |
Jul09 |
090519 |
58.50 |
59.65 |
57.69 |
58.92 |
+0.45 |
108,154 |
166,373 |
-5,546 |
Aug09 |
090519 |
59.30 |
60.37 |
58.53 |
59.73 |
+0.51 |
51,449 |
98,473 |
+1,238 |
Sep09 |
090519 |
59.80 |
61.04 |
59.32 |
60.48 |
+0.50 |
29,311 |
66,923 |
+11,618 |
Oct09 |
090519 |
60.59 |
61.75 |
60.11 |
61.23 |
+0.48 |
9,354 |
29,962 |
+1,829 |
Nov09 |
090519 |
61.36 |
62.51 |
60.90 |
61.98 |
+0.46 |
6,934 |
17,011 |
-355 |
Dec09 |
090519 |
62.13 |
63.27 |
61.64 |
62.73 |
+0.44 |
12,115 |
87,203 |
-1,147 |
Jan10 |
090519 |
63.93 |
63.96 |
62.56 |
63.41 |
+0.42 |
2,134 |
19,001 |
+82 |
Feb10 |
090519 |
64.22 |
64.22 |
63.34 |
64.08 |
+0.41 |
1,234 |
9,485 |
+136 |
Mar10 |
090519 |
64.87 |
64.87 |
64.74 |
64.74 |
+0.41 |
691 |
7,412 |
+328 |
Apr10 |
090519 |
65.34 |
65.34 |
65.34 |
65.34 |
+0.40 |
130 |
4,599 |
-30 |
May10 |
090519 |
65.89 |
65.89 |
65.89 |
65.89 |
+0.41 |
122 |
3,806 |
+3 |
Jun10 |
090519 |
66.68 |
66.68 |
65.29 |
66.38 |
+0.42 |
506 |
17,550 |
-20 |
Jul10 |
090519 |
66.79 |
66.79 |
66.79 |
66.79 |
+0.39 |
130 |
5,721 |
+43 |
Aug10 |
090519 |
67.17 |
67.17 |
67.17 |
67.17 |
+0.36 |
5 |
5,621 |
+0 |
Total Volume and Open Interest |
225,615 |
668,119 |
+8,304 |
Gas Oil(ICE) |
Jun09 |
090519 |
473.00 |
482.00 |
466.00 |
469.75 |
+3.50 |
51,589 |
91,396 |
-3,163 |
Jul09 |
090519 |
484.00 |
493.00 |
477.00 |
480.50 |
+3.25 |
44,496 |
77,468 |
+6,120 |
Aug09 |
090519 |
503.75 |
503.75 |
488.75 |
491.75 |
+3.25 |
19,543 |
39,129 |
+1,591 |
Sep09 |
090519 |
499.50 |
514.25 |
499.50 |
499.50 |
unch |
12,597 |
37,084 |
+1,236 |
Oct09 |
090519 |
509.50 |
524.00 |
509.25 |
509.50 |
unch |
11,299 |
26,323 |
+1,037 |
Nov09 |
090519 |
518.75 |
533.00 |
518.25 |
518.75 |
unch |
5,632 |
16,945 |
-502 |
Dec09 |
090519 |
526.75 |
541.25 |
526.50 |
526.75 |
unch |
9,869 |
58,051 |
+309 |
Jan10 |
090519 |
536.00 |
550.25 |
536.00 |
536.00 |
unch |
1,671 |
21,540 |
-10 |
Feb10 |
090519 |
544.50 |
559.00 |
544.50 |
544.50 |
unch |
710 |
12,036 |
-140 |
Mar10 |
090519 |
552.25 |
553.50 |
552.25 |
552.25 |
unch |
425 |
14,025 |
+90 |
Total Volume and Open Interest |
160,755 |
487,626 |
+7,089 |
Ethanol(CBOT) |
May09 |
090505 |
1.615 |
1.615 |
1.615 |
1.615 |
unch |
50 |
42 |
-44 |
Jun09 |
090519 |
1.715 |
1.715 |
1.705 |
1.711 |
+0.016 |
71 |
632 |
+112 |
Jul09 |
090519 |
1.700 |
1.715 |
1.700 |
1.715 |
+0.005 |
18 |
854 |
+23 |
Aug09 |
090519 |
1.715 |
1.720 |
1.710 |
1.720 |
+0.012 |
7 |
313 |
+13 |
Sep09 |
090519 |
1.715 |
1.720 |
1.715 |
1.720 |
+0.020 |
10 |
195 |
+12 |
Oct09 |
090519 |
1.715 |
1.715 |
1.715 |
1.715 |
+0.014 |
21 |
219 |
+5 |
Nov09 |
090519 |
1.725 |
1.725 |
1.715 |
1.715 |
+0.013 |
10 |
391 |
+0 |
Dec09 |
090519 |
1.725 |
1.730 |
1.722 |
1.722 |
+0.022 |
20 |
437 |
+5 |
Total Volume and Open Interest |
212 |
4,537 |
+175 |
US Dollar Index(ICE) |
Jun09 |
090519 |
82.650 |
82.740 |
81.970 |
82.055 |
-0.700 |
5,709 |
27,198 |
-310 |
Sep09 |
090519 |
83.050 |
83.100 |
82.400 |
82.425 |
-0.695 |
105 |
2,264 |
+15 |
Dec09 |
090519 |
83.150 |
83.150 |
82.750 |
82.750 |
-0.695 |
6 |
15 |
+6 |
Total Volume and Open Interest |
5,820 |
29,477 |
-289 |
Australian Dollar(CME) |
Jun09 |
090519 |
77.35 |
77.65 |
77.35 |
77.65 |
+1.40 |
53,446 |
79,414 |
-2,293 |
Sep09 |
090519 |
77.14 |
77.16 |
77.14 |
77.16 |
+1.37 |
268 |
1,007 |
+221 |
Dec09 |
090519 |
76.69 |
76.69 |
76.69 |
76.69 |
+1.33 |
0 |
217 |
+0 |
Total Volume and Open Interest |
53,714 |
80,653 |
-2,072 |
British Pound(CME) |
Jun09 |
090519 |
154.50 |
155.11 |
154.50 |
155.11 |
+1.95 |
86,899 |
89,764 |
+1,459 |
Sep09 |
090519 |
154.60 |
155.04 |
154.60 |
155.04 |
+1.93 |
89 |
1,288 |
+4 |
Dec09 |
090519 |
155.03 |
155.03 |
155.03 |
155.03 |
+1.93 |
1 |
74 |
+0 |
Total Volume and Open Interest |
86,989 |
91,128 |
+1,463 |
Canadian Dollar(CME) |
Jun09 |
090519 |
86.53 |
86.75 |
86.53 |
86.75 |
+0.80 |
64,479 |
78,512 |
-1,817 |
Sep09 |
090519 |
86.80 |
86.80 |
86.80 |
86.80 |
+0.79 |
378 |
3,204 |
+150 |
Dec09 |
090519 |
86.86 |
86.86 |
86.86 |
86.86 |
+0.79 |
18 |
1,375 |
+4 |
Mar10 |
090519 |
86.89 |
86.89 |
86.89 |
86.89 |
+0.79 |
4 |
446 |
-2 |
Total Volume and Open Interest |
64,879 |
83,725 |
-1,665 |
Japanese Yen(CME) |
Jun09 |
090519 |
103.98 |
104.08 |
103.98 |
104.04 |
+0.29 |
93,441 |
89,232 |
+3,044 |
Sep09 |
090519 |
104.16 |
104.16 |
104.13 |
104.13 |
+0.28 |
419 |
1,320 |
+178 |
Dec09 |
090519 |
104.26 |
104.26 |
104.26 |
104.26 |
+0.26 |
0 |
115 |
+0 |
Total Volume and Open Interest |
93,860 |
90,680 |
+3,222 |
Swiss Franc(CME) |
Jun09 |
090519 |
90.32 |
90.32 |
90.30 |
90.30 |
+0.66 |
44,860 |
34,758 |
+102 |
Sep09 |
090519 |
90.39 |
90.39 |
90.39 |
90.39 |
+0.63 |
12 |
243 |
+4 |
Dec09 |
090519 |
90.51 |
90.51 |
90.51 |
90.51 |
+0.62 |
0 |
10 |
+0 |
Total Volume and Open Interest |
44,872 |
35,011 |
+106 |
EuroFX(CME) |
Jun09 |
090519 |
136.25 |
136.48 |
136.22 |
136.48 |
+1.15 |
179,730 |
116,912 |
-973 |
Sep09 |
090519 |
136.34 |
136.37 |
136.34 |
136.37 |
+1.11 |
234 |
2,136 |
+18 |
Dec09 |
090519 |
136.30 |
136.30 |
136.30 |
136.30 |
+1.07 |
0 |
76 |
+0 |
Total Volume and Open Interest |
179,964 |
119,128 |
-955 |
Mexican Peso(CME) |
May09 |
090518 |
760.8 |
760.8 |
754.5 |
760.8 |
+6.2 |
|
|
|
Jun09 |
090519 |
768.0 |
770.0 |
765.0 |
770.0 |
+7.2 |
7,215 |
41,328 |
-1,579 |
Total Volume and Open Interest |
7,215 |
46,180 |
-1,579 |
30-Year T-Bonds(CBOT) |
Jun09 |
090519 |
121~150 |
121~265 |
121~025 |
121~220 |
-0~030 |
181,259 |
696,867 |
-7,740 |
Sep09 |
090519 |
120~055 |
120~145 |
119~240 |
120~110 |
-0~025 |
18,424 |
19,933 |
+11,101 |
Dec09 |
090519 |
119~000 |
119~070 |
119~000 |
119~070 |
-0~030 |
1 |
234 |
+1 |
Total Volume and Open Interest |
199,684 |
717,079 |
+3,362 |
10-Year T-Notes(CBOT) |
Jun09 |
090519 |
120~215 |
120~245 |
120~105 |
120~210 |
-0~055 |
531,520 |
1,098,324 |
+8,741 |
Sep09 |
090519 |
119~040 |
119~065 |
118~265 |
119~040 |
-0~055 |
8,119 |
41,327 |
+2,649 |
Dec09 |
090519 |
118~120 |
118~120 |
118~120 |
118~120 |
-0~055 |
0 |
5 |
+0 |
Total Volume and Open Interest |
539,639 |
1,139,656 |
+11,390 |
5-Year T-Notes(CBOT) |
Jun09 |
090519 |
117~000 |
117~008 |
116~124 |
117~008 |
-0~009 |
221,623 |
806,068 |
+866 |
Sep09 |
090519 |
116~040 |
116~040 |
116~040 |
116~040 |
-0~011 |
3,684 |
20,348 |
+1,677 |
Dec09 |
090519 |
53~120 |
53~120 |
53~120 |
53~120 |
-0~011 |
|
|
|
Total Volume and Open Interest |
225,307 |
826,416 |
+2,543 |
2 Year T-Notes(CBOT) |
Jun09 |
090519 |
108~110 |
108~110 |
108~110 |
108~110 |
+0~004 |
7,064 |
506,616 |
+4,703 |
Sep09 |
090519 |
108~040 |
108~045 |
108~040 |
108~045 |
+0~004 |
6,839 |
34,289 |
+4,313 |
Dec09 |
090519 |
107~108 |
107~108 |
107~108 |
107~108 |
+0~004 |
|
|
|
Total Volume and Open Interest |
117,278 |
540,905 |
+9,016 |
Eurodollars(CME) |
Jun09 |
090519 |
99.320 |
99.330 |
99.320 |
99.330 |
+0.043 |
129,444 |
885,626 |
-73,370 |
Sep09 |
090519 |
99.285 |
99.300 |
99.280 |
99.295 |
+0.050 |
142,534 |
988,024 |
+2,240 |
Dec09 |
090519 |
99.095 |
99.115 |
99.095 |
99.100 |
+0.035 |
138,251 |
796,693 |
+7,867 |
Mar10 |
090519 |
98.965 |
98.975 |
98.955 |
98.955 |
+0.020 |
126,920 |
701,391 |
+1,252 |
Jun10 |
090519 |
98.705 |
98.705 |
98.695 |
98.695 |
+0.010 |
145,547 |
549,742 |
-11,545 |
Sep10 |
090519 |
98.410 |
98.425 |
98.410 |
98.415 |
+0.005 |
115,099 |
456,005 |
+815 |
Dec10 |
090519 |
98.065 |
98.080 |
98.065 |
98.080 |
+0.005 |
96,706 |
486,298 |
+4,538 |
Mar11 |
090519 |
97.770 |
97.790 |
97.770 |
97.790 |
+0.005 |
67,587 |
311,114 |
+803 |
Jun11 |
090519 |
97.455 |
97.475 |
97.450 |
97.475 |
+0.005 |
34,933 |
266,328 |
+1,749 |
Sep11 |
090519 |
97.180 |
97.200 |
97.175 |
97.200 |
+0.005 |
25,797 |
173,766 |
+2,071 |
Dec11 |
090519 |
96.920 |
96.940 |
96.915 |
96.940 |
+0.005 |
22,590 |
124,243 |
+3,143 |
Mar12 |
090519 |
96.760 |
96.775 |
96.760 |
96.775 |
unch |
14,754 |
97,983 |
+648 |
Jun12 |
090519 |
96.605 |
96.615 |
96.605 |
96.615 |
-0.005 |
8,388 |
90,879 |
+452 |
Sep12 |
090519 |
96.485 |
96.485 |
96.480 |
96.480 |
-0.015 |
4,920 |
61,001 |
+115 |
Dec12 |
090519 |
96.345 |
96.345 |
96.335 |
96.335 |
-0.020 |
4,253 |
52,019 |
-21 |
Mar13 |
090519 |
96.280 |
96.280 |
96.260 |
96.260 |
-0.025 |
5,349 |
57,118 |
+1,006 |
Jun13 |
090519 |
96.180 |
96.180 |
96.160 |
96.160 |
-0.030 |
2,127 |
23,130 |
+214 |
Sep13 |
090519 |
96.095 |
96.095 |
96.070 |
96.070 |
-0.035 |
3,049 |
39,266 |
+915 |
Total Volume and Open Interest |
1,099,145 |
6,335,710 |
-132,743 |
30 Day Federal Funds(CBOT) |
May09 |
090519 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
1,225 |
66,697 |
-630 |
Jun09 |
090519 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
2,394 |
49,434 |
-357 |
Jul09 |
090519 |
99.795 |
99.795 |
99.790 |
99.790 |
unch |
2,727 |
40,076 |
-897 |
Aug09 |
090519 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
2,558 |
37,446 |
-56 |
Sep09 |
090519 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.010 |
342 |
31,287 |
+90 |
Oct09 |
090519 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.010 |
414 |
30,833 |
-5 |
Total Volume and Open Interest |
15,952 |
412,681 |
-179 |
30 Day Fed Funds(e-CBOT) |
May09 |
090519 |
99.815 |
99.820 |
99.815 |
99.817 |
unch |
3,637 |
67,687 |
+1,838 |
Jun09 |
090519 |
99.805 |
99.810 |
99.800 |
99.805 |
-0.005 |
4,060 |
48,665 |
-408 |
Jul09 |
090519 |
99.790 |
99.795 |
99.790 |
99.790 |
-0.010 |
5,385 |
41,577 |
+291 |
Aug09 |
090519 |
99.770 |
99.780 |
99.770 |
99.780 |
+0.005 |
5,737 |
37,356 |
+148 |
Sep09 |
090519 |
99.750 |
99.765 |
99.750 |
99.765 |
+0.015 |
3,734 |
31,001 |
+374 |
Oct09 |
090519 |
99.735 |
99.745 |
99.730 |
99.745 |
+0.015 |
5,755 |
31,232 |
+484 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Jun09 |
090519 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.02 |
|
|
|
Sep09 |
090519 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.02 |
|
|
|
Dec09 |
090519 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
|
|
|
Mar10 |
090519 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Jun10 |
090519 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.01 |
|
|
|
Sep10 |
090519 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.01 |
|
|
|
Dec10 |
090519 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.01 |
|
|
|
Mar11 |
090519 |
99.26 |
99.26 |
99.26 |
99.26 |
+0.01 |
|
|
|
Jun11 |
090519 |
99.20 |
99.20 |
99.20 |
99.20 |
+0.02 |
|
|
|
Sep11 |
090519 |
99.20 |
99.20 |
99.20 |
99.20 |
+0.02 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun09 |
090519 |
99.45 |
99.46 |
99.45 |
99.46 |
+0.01 |
114 |
13,031 |
+81 |
Sep09 |
090519 |
99.51 |
99.53 |
99.51 |
99.53 |
+0.01 |
533 |
4,863 |
+448 |
Dec09 |
090519 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
0 |
2,731 |
+0 |
Mar10 |
090519 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.01 |
2 |
2,277 |
+0 |
Jun10 |
090519 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.01 |
0 |
800 |
+0 |
Sep10 |
090519 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.01 |
0 |
281 |
+0 |
Dec10 |
090519 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.01 |
0 |
252 |
+0 |
Mar11 |
090519 |
99.25 |
99.25 |
99.25 |
99.25 |
+0.01 |
0 |
412 |
+0 |
Total Volume and Open Interest |
649 |
26,484 |
+791 |
Japanese Gov't Bonds(SGX) |
Jun09 |
090512 |
136.80 |
136.86 |
136.61 |
136.63 |
-0.05 |
2,672 |
12,429 |
-301 |
Sep09 |
090519 |
136.76 |
136.76 |
136.76 |
136.76 |
-0.14 |
|
|
|
Dec09 |
090519 |
136.76 |
136.76 |
136.76 |
136.76 |
-0.14 |
|
|
|
Total Volume and Open Interest |
1,317 |
14,483 |
-643 |
Euro-Bund(EUREX) |
Jun09 |
090519 |
120.96 |
120.96 |
120.34 |
120.51 |
-0.82 |
620,845 |
854,933 |
+9,304 |
Sep09 |
090519 |
120.30 |
120.30 |
119.70 |
119.89 |
-0.82 |
1,806 |
38,802 |
+661 |
Dec09 |
090519 |
118.76 |
118.76 |
118.76 |
118.76 |
-0.79 |
1 |
13 |
+1 |
Total Volume and Open Interest |
622,652 |
893,748 |
+9,966 |
Euro-Bobl(EUREX) |
Jun09 |
090514 |
115.79 |
116.09 |
115.69 |
115.94 |
unch |
204,196 |
725,979 |
+9,000 |
Sep09 |
090519 |
115.27 |
115.33 |
115.11 |
115.11 |
-0.61 |
2,733 |
46,466 |
+1,055 |
Dec09 |
090519 |
115.00 |
115.00 |
115.00 |
115.00 |
-0.56 |
|
|
|
Total Volume and Open Interest |
381,364 |
794,917 |
-3,923 |
3-Mth Euribor(EUREX) |
Jun09 |
090519 |
98.885 |
98.895 |
98.845 |
98.845 |
-0.050 |
2 |
10,374 |
+4,965 |
Sep09 |
090519 |
98.945 |
98.955 |
98.905 |
98.905 |
-0.060 |
169 |
7,978 |
+40 |
Dec09 |
090519 |
98.815 |
98.820 |
98.780 |
98.780 |
-0.065 |
1 |
4,662 |
+0 |
Total Volume and Open Interest |
250 |
33,210 |
+110 |
Long Gilt(LIFFE) |
Jun09 |
090519 |
120~14 |
121~01 |
120~10 |
120~26 |
+0~15 |
53,469 |
0 |
+0 |
Sep09 |
090519 |
119~13 |
119~30 |
119~08 |
119~23 |
-0~05 |
900 |
7,273 |
+900 |
Total Volume and Open Interest |
59,077 |
306,445 |
+3,063 |
3-Mth Short Sterling(LIFFE) |
Jun09 |
090519 |
98.86 |
98.86 |
98.86 |
98.86 |
+0.03 |
34,149 |
291,014 |
-3,029 |
Sep09 |
090519 |
98.94 |
98.94 |
98.94 |
98.94 |
+0.04 |
44,841 |
290,149 |
-3,042 |
Dec09 |
090519 |
98.77 |
98.77 |
98.77 |
98.77 |
+0.06 |
47,407 |
315,012 |
+4,876 |
Mar10 |
090519 |
98.62 |
98.62 |
98.62 |
98.62 |
+0.07 |
54,953 |
330,158 |
-8,874 |
Jun10 |
090519 |
98.31 |
98.31 |
98.31 |
98.31 |
+0.06 |
60,181 |
250,407 |
-3,847 |
Sep10 |
090519 |
97.94 |
97.94 |
97.94 |
97.94 |
+0.03 |
52,530 |
247,407 |
-4,305 |
Total Volume and Open Interest |
395,466 |
2,205,323 |
-6,871 |
3-Mth Euribor(LIFFE) |
Jun09 |
090518 |
98.865 |
98.900 |
98.860 |
98.895 |
+0.030 |
107,164 |
574,626 |
-9,763 |
Sep09 |
090519 |
98.965 |
98.965 |
98.895 |
98.905 |
-0.060 |
128,348 |
549,500 |
+17,149 |
Dec09 |
090519 |
98.835 |
98.840 |
98.765 |
98.780 |
-0.065 |
87,079 |
511,417 |
+3,677 |
Total Volume and Open Interest |
681,402 |
3,456,622 |
+34,096 |
3-Mth Aus T-Bills(SFE) |
Jun09 |
090519 |
96.85 |
96.86 |
96.83 |
96.85 |
-0.04 |
10,089 |
254,857 |
-906 |
Sep09 |
090519 |
96.98 |
97.01 |
96.96 |
96.98 |
-0.07 |
16,369 |
252,818 |
+3,937 |
Dec09 |
090519 |
96.97 |
97.00 |
96.93 |
96.95 |
-0.10 |
10,021 |
139,174 |
+3,360 |
Mar10 |
090519 |
96.76 |
96.78 |
96.71 |
96.72 |
-0.11 |
5,651 |
89,623 |
+1,916 |
Jun10 |
090519 |
96.41 |
96.43 |
96.36 |
96.36 |
-0.13 |
3,016 |
68,884 |
+0 |
Sep10 |
090519 |
96.03 |
96.04 |
95.97 |
95.97 |
-0.14 |
831 |
36,975 |
-208 |
Dec10 |
090519 |
95.62 |
95.67 |
95.59 |
95.59 |
-0.15 |
1,332 |
25,301 |
+777 |
Mar11 |
090519 |
95.26 |
95.30 |
95.22 |
95.22 |
-0.16 |
168 |
14,167 |
-69 |
Jun11 |
090519 |
94.94 |
94.94 |
94.89 |
94.89 |
-0.16 |
100 |
2,882 |
+0 |
Sep11 |
090519 |
94.62 |
94.62 |
94.61 |
94.61 |
-0.16 |
0 |
680 |
+0 |
Total Volume and Open Interest |
47,627 |
886,099 |
+8,807 |
10-Year Aus T-Bonds(SFE) |
Jun09 |
090519 |
95.07 |
95.08 |
95.01 |
95.02 |
-0.13 |
20,143 |
322,577 |
+322,577 |
Sep09 |
090519 |
94.98 |
94.98 |
94.98 |
94.98 |
-0.13 |
0 |
604 |
+0 |
Total Volume and Open Interest |
19,924 |
319,179 |
-4,002 |
3-Year Aus T-Bonds(SFE) |
Jun09 |
090519 |
96.15 |
96.17 |
96.08 |
96.09 |
-0.15 |
49,293 |
530,871 |
-21,345 |
Sep09 |
090519 |
96.09 |
96.09 |
96.09 |
96.09 |
-0.15 |
|
|
|
Total Volume and Open Interest |
49,293 |
530,871 |
-21,345 |
Gold(CMX) |
Jun09 |
090519 |
925.4 |
928.0 |
921.0 |
926.7 |
+5.0 |
88,895 |
180,760 |
-5,653 |
Aug09 |
090519 |
928.3 |
929.1 |
928.3 |
928.5 |
+5.0 |
23,807 |
75,709 |
+9,100 |
Oct09 |
090519 |
929.7 |
929.7 |
929.7 |
929.7 |
+4.9 |
958 |
7,328 |
+3 |
Dec09 |
090519 |
931.0 |
931.0 |
931.0 |
931.0 |
+4.9 |
2,483 |
35,232 |
+807 |
Feb10 |
090519 |
932.2 |
932.2 |
932.2 |
932.2 |
+4.8 |
147 |
5,278 |
+56 |
Apr10 |
090519 |
933.3 |
933.3 |
933.3 |
933.3 |
+4.7 |
179 |
13,971 |
-42 |
Jun10 |
090519 |
934.7 |
934.7 |
934.7 |
934.7 |
+4.7 |
74 |
11,101 |
+110 |
Aug10 |
090519 |
936.1 |
936.1 |
936.1 |
936.1 |
+4.7 |
0 |
476 |
+0 |
Oct10 |
090519 |
937.7 |
937.7 |
937.7 |
937.7 |
+4.8 |
0 |
502 |
+0 |
Dec10 |
090519 |
939.5 |
939.5 |
939.5 |
939.5 |
+4.9 |
101 |
9,704 |
+54 |
Feb11 |
090519 |
936.8 |
936.8 |
936.8 |
941.8 |
+5.0 |
0 |
12 |
+0 |
Total Volume and Open Interest |
116,949 |
367,232 |
+4,507 |
Silver(CMX) |
May09 |
090519 |
1411.0 |
1411.0 |
1411.0 |
1411.0 |
+30.0 |
42 |
245 |
-783 |
Jul09 |
090519 |
1407.0 |
1413.0 |
1400.0 |
1412.5 |
+29.5 |
14,608 |
56,115 |
-368 |
Sep09 |
090519 |
1414.5 |
1414.5 |
1414.5 |
1414.5 |
+29.5 |
653 |
7,553 |
+176 |
Dec09 |
090519 |
1416.7 |
1416.7 |
1416.7 |
1416.7 |
+29.5 |
2,008 |
13,152 |
-734 |
Mar10 |
090519 |
1418.4 |
1418.4 |
1418.4 |
1418.4 |
+29.5 |
1 |
5,494 |
-1 |
May10 |
090519 |
1419.3 |
1419.3 |
1419.3 |
1419.3 |
+29.5 |
0 |
2,472 |
+0 |
Jul10 |
090519 |
1420.5 |
1420.5 |
1420.5 |
1420.5 |
+29.5 |
9 |
2,409 |
+0 |
Total Volume and Open Interest |
17,525 |
94,496 |
-1,664 |
Platinum(NYMEX) |
Jul09 |
090519 |
1139.9 |
1150.0 |
1132.5 |
1145.1 |
+7.5 |
1,650 |
19,647 |
+61 |
Oct09 |
090519 |
1150.0 |
1150.5 |
1148.5 |
1149.7 |
+7.3 |
76 |
948 |
+68 |
Jan10 |
090519 |
1151.8 |
1151.8 |
1151.8 |
1151.8 |
+8.4 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,726 |
20,598 |
+129 |
Palladium(NYMEX) |
Jun09 |
090519 |
229.70 |
236.70 |
229.70 |
234.10 |
+4.10 |
1,406 |
9,388 |
-1,139 |
Sep09 |
090519 |
235.40 |
235.40 |
235.40 |
235.40 |
+4.15 |
995 |
6,261 |
+948 |
Dec09 |
090519 |
236.50 |
236.50 |
236.50 |
236.50 |
+4.00 |
40 |
118 |
-2 |
Total Volume and Open Interest |
2,441 |
15,767 |
-193 |
Copper(CMX) |
May09 |
090519 |
210.80 |
210.80 |
206.95 |
206.95 |
-0.60 |
627 |
2,606 |
-290 |
Jul09 |
090519 |
212.40 |
212.80 |
206.95 |
206.95 |
-0.25 |
16,084 |
70,914 |
-172 |
Sep09 |
090519 |
207.70 |
207.70 |
207.70 |
207.70 |
-0.15 |
1,937 |
17,727 |
+273 |
Dec09 |
090519 |
208.40 |
208.40 |
208.40 |
208.40 |
+0.20 |
342 |
5,611 |
+85 |
Mar10 |
090519 |
208.75 |
208.75 |
208.75 |
208.75 |
+0.35 |
57 |
893 |
+38 |
Total Volume and Open Interest |
20,168 |
105,875 |
-376 |
Aluminum(CMX) |
May09 |
090519 |
68.25 |
68.25 |
68.25 |
68.25 |
+67.56 |
|
|
|
Jun09 |
090519 |
68.75 |
68.75 |
68.75 |
68.75 |
+68.05 |
|
|
|
Jul09 |
090519 |
69.25 |
69.25 |
69.25 |
69.25 |
+68.55 |
|
|
|
Aug09 |
090519 |
69.75 |
69.75 |
69.75 |
69.75 |
+69.04 |
|
|
|
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 |
090519 |
8475 |
8515 |
8445 |
8449 |
-21 |
1,791 |
12,959 |
-201 |
Sep09 |
090519 |
8400 |
8400 |
8388 |
8388 |
-22 |
4 |
836 |
-2 |
Dec09 |
090519 |
8400 |
8400 |
8339 |
8339 |
-31 |
0 |
1 |
+0 |
Mar10 |
090519 |
8299 |
8299 |
8299 |
8299 |
-21 |
|
|
|
Total Volume and Open Interest |
1,795 |
13,796 |
-203 |
S & P 500(CME) |
Jun09 |
090519 |
907.00 |
914.90 |
903.70 |
906.50 |
-0.60 |
27,968 |
439,553 |
+12,627 |
Sep09 |
090519 |
904.80 |
908.50 |
902.00 |
902.00 |
-0.60 |
37 |
26,581 |
-8 |
Dec09 |
090519 |
897.80 |
897.80 |
897.80 |
897.80 |
-0.60 |
3 |
4,356 |
+0 |
Mar10 |
090519 |
894.30 |
894.30 |
894.30 |
894.30 |
-0.60 |
0 |
3,190 |
+0 |
Total Volume and Open Interest |
28,008 |
473,682 |
+12,619 |
S & P 500 E-Mini(Globex) |
Jun09 |
090519 |
907.75 |
915.75 |
903.50 |
906.50 |
-0.50 |
2,204,790 |
2,598,274 |
-4,091 |
Sep09 |
090519 |
903.00 |
911.25 |
899.25 |
902.00 |
-0.50 |
6,959 |
78,162 |
+3,841 |
Total Volume and Open Interest |
2,211,771 |
2,676,575 |
-248 |
NASDAQ 100(CME) |
Jun09 |
090519 |
1386.00 |
1411.00 |
1380.00 |
1394.00 |
+5.50 |
2,444 |
24,197 |
+110 |
Sep09 |
090519 |
1392.50 |
1392.50 |
1392.50 |
1392.50 |
+5.50 |
0 |
29 |
+0 |
Dec09 |
090519 |
1402.00 |
1402.00 |
1395.50 |
1395.50 |
+5.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,444 |
24,228 |
+110 |
NASDAQ 100 E-Mini(Globex) |
Jun09 |
090519 |
1389.00 |
1410.50 |
1379.00 |
1394.00 |
+5.50 |
271,861 |
278,176 |
+278,176 |
Sep09 |
090519 |
1386.30 |
1408.50 |
1378.30 |
1392.50 |
+5.50 |
127 |
1,052 |
+15 |
Total Volume and Open Interest |
265,971 |
279,244 |
+956 |
S & P Midcap 400(CME) |
Jun09 |
090519 |
565.00 |
567.50 |
564.00 |
567.50 |
+3.20 |
11 |
4,498 |
+0 |
Sep09 |
090519 |
564.80 |
564.80 |
564.80 |
564.80 |
+3.40 |
|
|
|
Dec09 |
090519 |
562.80 |
562.80 |
562.80 |
562.80 |
+3.40 |
|
|
|
Total Volume and Open Interest |
11 |
4,498 |
+0 |
Russell 2000(CME) |
Jun09 |
090519 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
5,477 |
+0 |
Sep09 |
090519 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
3,006 |
-264 |
Dec09 |
090519 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
1,539 |
+82 |
Total Volume and Open Interest |
|
|
|
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun09 |
090519 |
9350 |
9365 |
9265 |
9345 |
+250 |
59,495 |
188,301 |
+1,133 |
Sep09 |
090519 |
9330 |
9350 |
9330 |
9350 |
+250 |
312 |
919 |
+310 |
Total Volume and Open Interest |
60,207 |
186,600 |
-1,947 |
Nikkei 225(SGX) |
Jun09 |
090519 |
9350 |
9365 |
9265 |
9345 |
+250 |
59,495 |
188,301 |
+1,133 |
Sep09 |
090519 |
9330 |
9350 |
9330 |
9350 |
+250 |
312 |
919 |
+310 |
Dec09 |
090519 |
9310 |
9310 |
9310 |
9310 |
+250 |
400 |
727 |
+400 |
Total Volume and Open Interest |
60,207 |
186,600 |
-1,947 |
CAC 40(EURONEXT) |
Jun09 |
090519 |
3213.5 |
3257.5 |
3207.5 |
3237.0 |
+43.0 |
123,993 |
395,966 |
+29,905 |
Jul09 |
090519 |
3215.0 |
3246.0 |
3203.5 |
3230.5 |
+42.0 |
39 |
269 |
+34 |
Aug09 |
090519 |
3233.0 |
3233.0 |
3233.0 |
3233.0 |
+43.0 |
|
|
|
Total Volume and Open Interest |
124,108 |
399,667 |
|
Hang Seng Index(HKFE) |
May09 |
090519 |
17250 |
17510 |
17250 |
17475 |
+625 |
63,167 |
92,893 |
-350 |
Jun09 |
090519 |
17202 |
17435 |
17178 |
17393 |
+624 |
1,159 |
8,185 |
+792 |
Total Volume and Open Interest |
64,373 |
103,023 |
+428 |
DAX(EUREX) |
Jun09 |
090519 |
4892.5 |
5014.5 |
4887.0 |
4949.0 |
+102.5 |
158,955 |
157,286 |
+1,708 |
Sep09 |
090519 |
4905.0 |
5016.0 |
4904.0 |
4953.5 |
+104.0 |
626 |
7,663 |
+316 |
Dec09 |
090519 |
4913.5 |
5026.0 |
4900.0 |
4961.5 |
+103.5 |
175 |
2,426 |
+92 |
Total Volume and Open Interest |
159,756 |
167,375 |
+2,116 |
FT-SE 100(EURONEXT) |
Jun09 |
090519 |
4446.50 |
4485.00 |
4414.00 |
4440.50 |
+28.00 |
104,424 |
723,203 |
-2,638 |
Sep09 |
090519 |
4398.00 |
4438.00 |
4385.00 |
4405.00 |
+28.50 |
25 |
2,062 |
+11 |
Dec09 |
090519 |
4401.50 |
4401.50 |
4377.50 |
4377.50 |
+28.00 |
10 |
3,237 |
-10 |
Total Volume and Open Interest |
104,459 |
728,502 |
-2,637 |
SPI 200(SFE) |
Jun09 |
090519 |
3810.0 |
3845.0 |
3803.0 |
3844.0 |
+92.0 |
19,306 |
294,612 |
-3,632 |
Sep09 |
090519 |
3800.0 |
3808.0 |
3800.0 |
3808.0 |
+90.0 |
4 |
2,825 |
+1 |
Dec09 |
090519 |
3811.0 |
3811.0 |
3811.0 |
3811.0 |
+92.0 |
0 |
2,722 |
+0 |
Total Volume and Open Interest |
19,310 |
302,181 |
-3,631 |
GSCI(CME) |
Jun09 |
090519 |
414.00 |
415.50 |
410.00 |
414.50 |
+1.50 |
272 |
15,778 |
+184 |
Jul09 |
090519 |
417.50 |
417.50 |
417.50 |
417.50 |
+1.00 |
0 |
2 |
+0 |
Aug09 |
090519 |
421.50 |
421.50 |
421.50 |
421.50 |
+1.00 |
|
|
|
Total Volume and Open Interest |
272 |
15,780 |
-1,956 |
Reuters CCI(ICE) |
Jun09 |
090519 |
401.50 |
401.50 |
401.50 |
401.50 |
+159.60 |
0 |
50 |
+0 |
Aug09 |
090519 |
411.50 |
411.50 |
411.50 |
411.50 |
+6.00 |
0 |
417 |
+1 |
Nov09 |
090519 |
424.50 |
424.50 |
424.50 |
424.50 |
+8.00 |
0 |
4 |
+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. |
|
|