|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri May 22, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul09 |
090522 |
1174.00 |
1184.75 |
1164.00 |
1166.00 |
-9.00 |
101,894 |
207,527 |
-2,580 |
Aug09 |
090522 |
1136.50 |
1149.50 |
1132.00 |
1134.00 |
-2.50 |
16,400 |
23,944 |
+2,605 |
Sep09 |
090522 |
1073.00 |
1083.00 |
1072.00 |
1076.25 |
+5.25 |
3,124 |
10,733 |
+95 |
Nov09 |
090522 |
1021.00 |
1039.50 |
1021.00 |
1031.50 |
+8.00 |
43,986 |
138,251 |
+3,184 |
Jan10 |
090522 |
1022.00 |
1040.00 |
1022.00 |
1033.25 |
+8.25 |
3,266 |
14,408 |
+526 |
Mar10 |
090522 |
1012.00 |
1027.50 |
1012.00 |
1022.25 |
+10.25 |
1,809 |
6,840 |
+514 |
May10 |
090522 |
998.50 |
1009.00 |
997.00 |
1005.50 |
+10.25 |
1,231 |
4,881 |
+235 |
Total Volume and Open Interest |
174,560 |
426,680 |
+5,437 |
Soybean Meal(CBOT) |
Jul09 |
090522 |
379.70 |
383.80 |
374.90 |
375.00 |
-4.20 |
39,191 |
82,059 |
-213 |
Aug09 |
090522 |
363.00 |
367.00 |
360.30 |
360.40 |
-2.10 |
9,204 |
19,392 |
+785 |
Sep09 |
090522 |
343.00 |
347.00 |
340.50 |
341.20 |
-0.60 |
3,474 |
11,047 |
+233 |
Oct09 |
090522 |
322.30 |
326.90 |
321.30 |
321.30 |
+0.80 |
2,554 |
13,139 |
-60 |
Dec09 |
090522 |
311.00 |
318.50 |
311.00 |
313.30 |
+2.30 |
10,760 |
31,874 |
+140 |
Jan10 |
090522 |
309.40 |
312.00 |
305.00 |
307.50 |
+2.50 |
413 |
3,354 |
-29 |
Mar10 |
090522 |
304.00 |
304.20 |
300.00 |
301.20 |
+2.70 |
520 |
3,465 |
+62 |
May10 |
090522 |
294.30 |
295.00 |
290.50 |
291.70 |
+1.70 |
1,037 |
3,277 |
+360 |
Total Volume and Open Interest |
67,558 |
170,071 |
+1,361 |
Soybean Oil(CBOT) |
Jul09 |
090522 |
38.06 |
38.49 |
37.90 |
38.10 |
+0.12 |
34,343 |
131,170 |
+1,094 |
Aug09 |
090522 |
38.30 |
38.64 |
38.11 |
38.27 |
+0.13 |
4,110 |
21,289 |
+120 |
Sep09 |
090522 |
38.40 |
38.70 |
38.22 |
38.42 |
+0.14 |
2,196 |
15,615 |
+358 |
Oct09 |
090522 |
38.52 |
38.68 |
38.37 |
38.55 |
+0.18 |
1,285 |
9,363 |
+283 |
Dec09 |
090522 |
38.71 |
39.14 |
38.64 |
38.85 |
+0.20 |
10,114 |
34,304 |
+1,013 |
Jan10 |
090522 |
39.03 |
39.20 |
38.93 |
39.07 |
+0.20 |
430 |
2,446 |
-98 |
Mar10 |
090522 |
39.19 |
39.40 |
39.09 |
39.32 |
+0.20 |
236 |
1,577 |
+58 |
May10 |
090522 |
39.40 |
39.55 |
39.17 |
39.42 |
+0.20 |
436 |
2,082 |
+183 |
Total Volume and Open Interest |
53,289 |
224,471 |
+3,011 |
Canola(WCE) |
Jul09 |
090522 |
479.4 |
479.5 |
467.7 |
471.4 |
-6.4 |
6,562 |
57,704 |
-4,083 |
Nov09 |
090522 |
478.0 |
478.8 |
470.9 |
474.1 |
-3.8 |
5,767 |
51,473 |
+2,065 |
Jan10 |
090522 |
480.7 |
480.9 |
479.6 |
480.0 |
-1.9 |
389 |
3,239 |
+305 |
Mar10 |
090522 |
482.3 |
482.3 |
482.3 |
482.3 |
-1.7 |
105 |
1,272 |
+55 |
May10 |
090522 |
484.3 |
484.3 |
484.3 |
484.3 |
-1.7 |
85 |
422 |
-50 |
Total Volume and Open Interest |
12,967 |
114,650 |
-1,655 |
Corn(CBOT) |
Jul09 |
090522 |
424.00 |
434.00 |
423.50 |
430.25 |
+6.25 |
105,441 |
366,387 |
+5,617 |
Sep09 |
090522 |
433.50 |
444.00 |
430.00 |
440.25 |
+6.50 |
13,143 |
111,117 |
+2,208 |
Dec09 |
090522 |
445.25 |
456.00 |
445.25 |
452.00 |
+6.50 |
50,249 |
286,777 |
+4,895 |
Mar10 |
090522 |
455.00 |
465.50 |
455.00 |
461.75 |
+6.25 |
5,416 |
45,525 |
-76 |
May10 |
090522 |
466.25 |
472.00 |
465.00 |
468.75 |
+6.25 |
773 |
8,007 |
-322 |
Jul10 |
090522 |
470.75 |
478.00 |
470.50 |
475.00 |
+6.00 |
1,725 |
25,601 |
+2 |
Total Volume and Open Interest |
182,867 |
890,391 |
+13,547 |
Wheat(CBOT) |
Jul09 |
090522 |
593.00 |
618.00 |
593.00 |
612.50 |
+19.00 |
37,985 |
168,922 |
+445 |
Sep09 |
090522 |
619.00 |
643.00 |
619.00 |
638.50 |
+19.00 |
7,763 |
51,618 |
+112 |
Dec09 |
090522 |
642.00 |
665.25 |
642.00 |
661.00 |
+19.00 |
12,308 |
61,982 |
+1,074 |
Mar10 |
090522 |
664.00 |
681.00 |
664.00 |
676.50 |
+18.50 |
727 |
4,602 |
+274 |
May10 |
090522 |
678.00 |
684.75 |
667.00 |
684.75 |
+17.75 |
50 |
845 |
-3 |
Total Volume and Open Interest |
59,485 |
302,536 |
+1,977 |
Wheat(KCBT) |
Jul09 |
090522 |
646.00 |
667.50 |
646.00 |
660.50 |
+13.50 |
7,762 |
41,783 |
-107 |
Sep09 |
090522 |
662.00 |
677.50 |
662.00 |
671.25 |
+14.25 |
621 |
9,860 |
+40 |
Dec09 |
090522 |
671.00 |
692.50 |
671.00 |
686.50 |
+15.25 |
1,367 |
21,483 |
+475 |
Mar10 |
090522 |
693.00 |
706.00 |
691.75 |
699.50 |
+16.75 |
94 |
979 |
+19 |
May10 |
090522 |
698.00 |
709.75 |
698.00 |
702.50 |
+16.75 |
1 |
102 |
+1 |
Total Volume and Open Interest |
10,018 |
77,059 |
+461 |
Wheat(MGE) |
Jul09 |
090522 |
726.50 |
747.00 |
725.50 |
745.00 |
+18.50 |
1,721 |
13,202 |
-417 |
Sep09 |
090522 |
721.00 |
744.00 |
721.00 |
741.00 |
+18.00 |
818 |
9,272 |
+55 |
Dec09 |
090522 |
728.00 |
750.75 |
728.00 |
748.75 |
+18.25 |
502 |
6,084 |
+156 |
Mar10 |
090522 |
741.00 |
756.00 |
741.00 |
754.25 |
+18.00 |
119 |
968 |
+57 |
May10 |
090522 |
745.25 |
756.75 |
745.00 |
755.00 |
+17.75 |
56 |
267 |
+23 |
Total Volume and Open Interest |
3,394 |
30,289 |
-21 |
Oats(CBOT) |
Jul09 |
090522 |
238.25 |
251.75 |
236.00 |
249.50 |
+11.50 |
463 |
6,881 |
-23 |
Sep09 |
090522 |
247.50 |
259.00 |
246.25 |
257.50 |
+11.00 |
4 |
173 |
+1 |
Dec09 |
090522 |
259.75 |
271.00 |
258.50 |
269.50 |
+10.50 |
644 |
5,554 |
-304 |
Mar10 |
090522 |
275.00 |
283.50 |
273.00 |
283.50 |
+10.50 |
2 |
21 |
-1 |
Total Volume and Open Interest |
1,113 |
12,629 |
-327 |
Rough Rice(CBOT) |
Jul09 |
090522 |
12.06 |
12.12 |
11.77 |
12.06 |
-0.07 |
402 |
3,719 |
+4 |
Sep09 |
090522 |
12.20 |
12.26 |
11.96 |
12.25 |
+0.03 |
135 |
1,973 |
+72 |
Nov09 |
090522 |
12.19 |
12.32 |
12.10 |
12.32 |
+0.07 |
73 |
1,631 |
-1 |
Jan10 |
090522 |
12.50 |
12.51 |
12.50 |
12.51 |
+0.07 |
13 |
237 |
+10 |
Total Volume and Open Interest |
629 |
7,903 |
+85 |
Live Cattle(CME) |
Jun09 |
090522 |
82.750 |
83.050 |
82.000 |
82.535 |
unch |
14,654 |
36,719 |
-5,473 |
Aug09 |
090522 |
83.400 |
83.930 |
83.000 |
83.785 |
+0.555 |
13,485 |
88,992 |
+1,641 |
Oct09 |
090522 |
88.800 |
89.600 |
88.750 |
89.550 |
+0.800 |
6,819 |
46,959 |
-581 |
Dec09 |
090522 |
90.800 |
91.430 |
90.750 |
91.150 |
+0.200 |
1,969 |
17,232 |
+466 |
Feb10 |
090522 |
92.700 |
93.230 |
92.500 |
92.900 |
+0.350 |
1,194 |
8,791 |
+534 |
Apr10 |
090522 |
93.885 |
94.500 |
93.800 |
94.400 |
+0.450 |
205 |
2,500 |
+92 |
Total Volume and Open Interest |
38,373 |
201,731 |
-3,303 |
Feeder Cattle(CME) |
Aug09 |
090522 |
101.830 |
102.250 |
101.500 |
101.930 |
+0.250 |
2,069 |
14,139 |
+227 |
Sep09 |
090522 |
102.200 |
102.550 |
101.900 |
102.150 |
+0.050 |
255 |
2,722 |
+87 |
Oct09 |
090522 |
102.500 |
102.600 |
102.050 |
102.550 |
+0.265 |
278 |
2,852 |
+125 |
Nov09 |
090522 |
103.000 |
103.330 |
102.500 |
102.950 |
-0.050 |
113 |
688 |
+33 |
Jan10 |
090522 |
101.500 |
102.000 |
101.500 |
101.700 |
+0.200 |
11 |
79 |
+1 |
Mar10 |
090522 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.200 |
1 |
14 |
+0 |
Apr10 |
090522 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,144 |
22,307 |
+452 |
Lean Hogs(CME) |
Jun09 |
090522 |
65.800 |
66.200 |
65.580 |
65.975 |
+0.750 |
11,361 |
30,590 |
-888 |
Jul09 |
090522 |
67.650 |
67.750 |
67.180 |
67.580 |
+0.730 |
8,226 |
47,354 |
+1,762 |
Aug09 |
090522 |
68.300 |
68.680 |
68.100 |
68.635 |
+0.885 |
3,371 |
31,539 |
+307 |
Oct09 |
090522 |
63.800 |
64.180 |
63.100 |
63.330 |
+0.045 |
3,119 |
25,272 |
-1,104 |
Dec09 |
090522 |
64.300 |
64.725 |
64.000 |
64.450 |
+0.570 |
929 |
7,180 |
-36 |
Feb10 |
090522 |
68.500 |
68.800 |
68.150 |
68.800 |
+0.825 |
68 |
1,631 |
+3 |
Apr10 |
090522 |
71.500 |
71.885 |
71.135 |
71.635 |
+0.500 |
32 |
780 |
+6 |
May10 |
090522 |
76.250 |
76.750 |
76.250 |
76.750 |
unch |
0 |
61 |
+0 |
Total Volume and Open Interest |
27,121 |
144,800 |
+60 |
Pork Bellies(CME) |
May09 |
090522 |
70.700 |
70.700 |
70.700 |
70.700 |
unch |
|
|
|
Jul09 |
090522 |
71.475 |
73.400 |
71.400 |
73.200 |
+2.225 |
98 |
699 |
-34 |
Aug09 |
090522 |
72.800 |
73.500 |
72.800 |
73.500 |
+2.700 |
17 |
133 |
+9 |
Feb10 |
090522 |
89.800 |
89.800 |
89.800 |
89.800 |
unch |
0 |
7 |
+0 |
Mar10 |
090522 |
90.300 |
90.300 |
90.300 |
90.300 |
unch |
0 |
5 |
+0 |
Total Volume and Open Interest |
115 |
844 |
-25 |
Class III Milk(CME) |
May09 |
090522 |
9.84 |
9.84 |
9.80 |
9.82 |
+0.02 |
16 |
4,733 |
+15 |
Jun09 |
090522 |
10.13 |
10.18 |
10.08 |
10.12 |
-0.04 |
373 |
5,067 |
+59 |
Jul09 |
090522 |
11.13 |
11.13 |
10.92 |
11.02 |
-0.13 |
288 |
3,643 |
+55 |
Aug09 |
090522 |
12.55 |
12.57 |
12.33 |
12.39 |
-0.21 |
142 |
3,266 |
+12 |
Sep09 |
090522 |
13.78 |
13.78 |
13.54 |
13.62 |
-0.18 |
135 |
2,854 |
+25 |
Total Volume and Open Interest |
1,234 |
29,210 |
+302 |
Cocoa(ICE) |
Jul09 |
090522 |
2381 |
2435 |
2371 |
2420 |
+40 |
5,056 |
44,893 |
-627 |
Sep09 |
090522 |
2408 |
2463 |
2400 |
2449 |
+41 |
1,430 |
31,527 |
+285 |
Dec09 |
090522 |
2431 |
2481 |
2427 |
2472 |
+43 |
387 |
19,988 |
+141 |
Mar10 |
090522 |
2488 |
2496 |
2487 |
2487 |
+42 |
329 |
11,498 |
+112 |
May10 |
090522 |
2473 |
2501 |
2473 |
2492 |
+40 |
156 |
2,610 |
+118 |
Jul10 |
090522 |
2498 |
2498 |
2498 |
2498 |
+31 |
0 |
2,832 |
+0 |
Sep10 |
090522 |
2500 |
2500 |
2500 |
2500 |
+26 |
0 |
1,876 |
+0 |
Total Volume and Open Interest |
7,358 |
118,835 |
+29 |
Coffee "C"(ICE) |
Jul09 |
090522 |
135.60 |
137.40 |
133.65 |
135.00 |
-0.80 |
10,990 |
68,750 |
-288 |
Sep09 |
090522 |
137.00 |
139.20 |
135.60 |
136.90 |
-0.70 |
4,442 |
31,953 |
+1,457 |
Dec09 |
090522 |
139.00 |
140.90 |
137.45 |
138.70 |
-0.70 |
1,774 |
19,850 |
+380 |
Mar10 |
090522 |
141.30 |
143.00 |
139.55 |
140.85 |
-0.65 |
493 |
11,773 |
+156 |
May10 |
090522 |
143.00 |
144.55 |
141.35 |
142.50 |
-0.65 |
121 |
3,551 |
+43 |
Jul10 |
090522 |
145.50 |
146.10 |
143.60 |
144.00 |
-0.75 |
13 |
1,061 |
+13 |
Total Volume and Open Interest |
17,973 |
138,827 |
+1,814 |
Orange Juice(ICE) |
Jul09 |
090522 |
90.00 |
92.50 |
89.45 |
91.70 |
+1.60 |
560 |
22,315 |
+109 |
Sep09 |
090522 |
92.65 |
95.60 |
92.65 |
94.85 |
+1.85 |
134 |
4,119 |
+41 |
Nov09 |
090522 |
95.65 |
98.40 |
95.65 |
98.05 |
+1.90 |
48 |
3,098 |
+24 |
Jan10 |
090522 |
101.05 |
101.05 |
101.05 |
101.05 |
+1.95 |
2 |
200 |
+0 |
Mar10 |
090522 |
104.05 |
104.05 |
104.05 |
104.05 |
+1.30 |
0 |
97 |
+0 |
May10 |
090522 |
106.30 |
106.30 |
106.30 |
106.30 |
+0.80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
744 |
30,060 |
+174 |
Sugar #11(ICE) |
Jul09 |
090522 |
15.65 |
15.79 |
15.46 |
15.70 |
+0.08 |
57,433 |
321,624 |
-1,426 |
Oct09 |
090522 |
16.61 |
16.70 |
16.40 |
16.63 |
+0.07 |
30,497 |
165,028 |
+4,667 |
Mar10 |
090522 |
17.34 |
17.44 |
17.19 |
17.42 |
+0.08 |
10,914 |
100,556 |
-496 |
May10 |
090522 |
17.04 |
17.10 |
16.90 |
17.10 |
+0.05 |
2,398 |
24,211 |
+430 |
Jul10 |
090522 |
16.61 |
16.79 |
16.54 |
16.70 |
unch |
8,369 |
19,097 |
-4,618 |
Total Volume and Open Interest |
118,391 |
707,567 |
-1,082 |
Sugar #14(ICE) |
Jul09 |
090522 |
21.82 |
22.00 |
21.82 |
22.00 |
+0.08 |
31 |
1,729 |
-315 |
Sep09 |
090522 |
22.15 |
22.30 |
22.15 |
22.28 |
unch |
116 |
2,427 |
-64 |
Total Volume and Open Interest |
147 |
4,156 |
-379 |
London Cocoa(LCE) |
Jul09 |
090519 |
1578 |
1593 |
1574 |
1578 |
-30 |
3,660 |
0 |
-69,582 |
Sep09 |
090522 |
1594 |
1618 |
1582 |
1613 |
+11 |
1,900 |
30,280 |
+329 |
Dec09 |
090522 |
1601 |
1617 |
1593 |
1612 |
+5 |
1,503 |
27,926 |
+84 |
Mar10 |
090522 |
1596 |
1620 |
1595 |
1613 |
unch |
2,089 |
18,474 |
+912 |
May10 |
090522 |
1610 |
1615 |
1610 |
1614 |
-2 |
296 |
7,555 |
+180 |
Jul10 |
090522 |
1610 |
1620 |
1610 |
1619 |
-3 |
27 |
2,089 |
+25 |
Sep10 |
090522 |
1619 |
1624 |
1617 |
1623 |
-3 |
0 |
1,194 |
+0 |
Total Volume and Open Interest |
8,972 |
150,784 |
+2,261 |
London Coffee(LCE) |
London Sugar(LCE) |
Aug09 |
090522 |
437.80 |
442.50 |
437.80 |
441.90 |
+5.10 |
2,764 |
45,048 |
+671 |
Oct09 |
090522 |
446.40 |
450.90 |
446.30 |
450.00 |
+5.40 |
1,507 |
24,598 |
+486 |
Dec09 |
090522 |
449.20 |
454.00 |
449.20 |
452.50 |
+5.20 |
585 |
8,042 |
+24 |
Mar10 |
090522 |
456.00 |
460.00 |
455.50 |
458.00 |
+5.20 |
1,011 |
7,866 |
+488 |
May10 |
090522 |
450.00 |
452.00 |
449.50 |
452.00 |
+5.10 |
110 |
693 |
+87 |
Total Volume and Open Interest |
5,977 |
88,080 |
+1,756 |
Cotton(ICE) |
Jul09 |
090522 |
56.58 |
57.51 |
56.58 |
57.11 |
+0.33 |
6,082 |
85,582 |
-838 |
Oct09 |
090522 |
59.60 |
59.60 |
59.45 |
59.46 |
+0.41 |
177 |
2,531 |
+153 |
Dec09 |
090522 |
59.95 |
60.56 |
59.95 |
60.38 |
+0.34 |
1,913 |
38,022 |
+348 |
Mar10 |
090522 |
62.59 |
62.60 |
62.46 |
62.49 |
+0.22 |
33 |
7,694 |
-7 |
May10 |
090522 |
63.25 |
63.47 |
63.22 |
63.47 |
+0.40 |
8 |
214 |
+4 |
Jul10 |
090522 |
64.06 |
64.46 |
64.00 |
64.46 |
+0.66 |
0 |
872 |
+0 |
Total Volume and Open Interest |
8,214 |
136,947 |
-340 |
Lumber(CME) |
Jul09 |
090522 |
172.6 |
175.7 |
172.6 |
174.7 |
+1.9 |
174 |
5,199 |
-7 |
Sep09 |
090522 |
187.2 |
188.8 |
187.2 |
187.8 |
+1.5 |
31 |
1,856 |
-17 |
Nov09 |
090522 |
184.8 |
185.4 |
183.3 |
183.3 |
+0.8 |
7 |
243 |
-8 |
Jan10 |
090522 |
200.5 |
201.1 |
197.5 |
201.0 |
-0.4 |
7 |
169 |
+3 |
Total Volume and Open Interest |
219 |
7,477 |
-29 |
Crude Oil(NYM) |
Jul09 |
090522 |
61.05 |
61.98 |
60.50 |
61.67 |
+0.62 |
270,022 |
350,995 |
+6,928 |
Aug09 |
090522 |
62.00 |
62.70 |
61.28 |
62.38 |
+0.57 |
78,361 |
92,501 |
-3,363 |
Sep09 |
090522 |
62.72 |
63.37 |
62.04 |
63.07 |
+0.53 |
31,899 |
67,057 |
+2,309 |
Oct09 |
090522 |
63.37 |
63.96 |
62.76 |
63.68 |
+0.52 |
10,687 |
41,802 |
+210 |
Nov09 |
090522 |
64.13 |
64.55 |
63.44 |
64.28 |
+0.53 |
5,222 |
21,625 |
+19 |
Dec09 |
090522 |
64.56 |
65.09 |
63.79 |
64.87 |
+0.60 |
26,584 |
122,747 |
-464 |
Jan10 |
090522 |
64.89 |
65.36 |
64.50 |
65.36 |
+0.63 |
1,841 |
23,584 |
-290 |
Feb10 |
090522 |
64.97 |
65.80 |
64.97 |
65.80 |
+0.63 |
1,055 |
14,820 |
+271 |
Mar10 |
090522 |
66.10 |
66.23 |
65.35 |
66.23 |
+0.62 |
1,468 |
14,754 |
+245 |
Apr10 |
090522 |
66.10 |
66.67 |
65.79 |
66.67 |
+0.62 |
1,393 |
6,924 |
+590 |
May10 |
090522 |
67.11 |
67.11 |
67.11 |
67.11 |
+0.62 |
527 |
5,391 |
+24 |
Jun10 |
090522 |
67.56 |
67.56 |
66.72 |
67.53 |
+0.63 |
6,166 |
31,568 |
-470 |
Jul10 |
090522 |
67.88 |
67.88 |
67.88 |
67.88 |
+0.64 |
196 |
7,140 |
-21 |
Aug10 |
090522 |
68.22 |
68.22 |
68.22 |
68.22 |
+0.65 |
98 |
4,147 |
-5 |
Sep10 |
090522 |
68.56 |
68.56 |
68.56 |
68.56 |
+0.66 |
108 |
8,047 |
+5 |
Oct10 |
090522 |
68.90 |
68.90 |
68.90 |
68.90 |
+0.67 |
488 |
3,834 |
+352 |
Total Volume and Open Interest |
453,789 |
1,100,109 |
+7,971 |
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 |
090522 |
61.100 |
61.975 |
60.500 |
61.675 |
+0.625 |
10,437 |
3,262 |
+357 |
Aug09 |
090522 |
62.075 |
62.650 |
61.500 |
62.375 |
+0.575 |
462 |
487 |
-30 |
Sep09 |
090522 |
62.825 |
63.075 |
62.450 |
63.075 |
+0.525 |
22 |
168 |
+9 |
Oct09 |
090522 |
63.675 |
63.675 |
63.675 |
63.675 |
+0.525 |
7 |
27 |
+5 |
Nov09 |
090522 |
64.275 |
64.275 |
64.275 |
64.275 |
+0.525 |
0 |
24 |
+0 |
Dec09 |
090522 |
64.100 |
64.875 |
64.100 |
64.875 |
+0.600 |
1 |
84 |
+0 |
Jan10 |
090522 |
65.350 |
65.350 |
65.350 |
65.350 |
+0.625 |
|
|
|
Feb10 |
090522 |
65.800 |
65.800 |
65.800 |
65.800 |
+0.625 |
|
|
|
Total Volume and Open Interest |
10,929 |
4,108 |
+261 |
Heating Oil(NYM) |
Jun09 |
090522 |
153.03 |
154.41 |
150.70 |
153.80 |
+0.86 |
30,445 |
31,909 |
-1,671 |
Jul09 |
090522 |
155.56 |
156.90 |
153.18 |
156.42 |
+0.85 |
34,769 |
51,233 |
+3,557 |
Aug09 |
090522 |
160.13 |
160.33 |
156.99 |
160.08 |
+0.99 |
9,526 |
25,775 |
-357 |
Sep09 |
090522 |
163.30 |
164.07 |
160.54 |
163.93 |
+1.20 |
4,118 |
19,860 |
+240 |
Oct09 |
090522 |
165.59 |
167.55 |
164.87 |
167.55 |
+1.23 |
1,492 |
14,188 |
-49 |
Nov09 |
090522 |
169.47 |
170.99 |
168.30 |
170.80 |
+1.23 |
1,263 |
13,130 |
+291 |
Dec09 |
090522 |
173.22 |
174.27 |
170.70 |
174.05 |
+1.28 |
4,696 |
27,347 |
-549 |
Jan10 |
090522 |
176.11 |
177.25 |
174.90 |
177.25 |
+1.33 |
1,404 |
11,027 |
-8 |
Feb10 |
090522 |
176.25 |
179.50 |
176.25 |
179.50 |
+1.38 |
968 |
7,606 |
+169 |
Mar10 |
090522 |
178.48 |
180.80 |
178.48 |
180.80 |
+1.38 |
911 |
5,639 |
+90 |
Apr10 |
090522 |
179.15 |
181.15 |
179.00 |
181.15 |
+1.38 |
720 |
3,265 |
+24 |
May10 |
090522 |
180.00 |
181.90 |
180.00 |
181.90 |
+1.38 |
525 |
3,688 |
+38 |
Total Volume and Open Interest |
93,413 |
263,004 |
+2,382 |
Gasoline(NYMEX) |
Jun09 |
090522 |
180.50 |
184.35 |
179.85 |
184.08 |
+4.11 |
33,803 |
42,104 |
-5,758 |
Jul09 |
090522 |
177.80 |
181.31 |
176.90 |
181.07 |
+3.89 |
49,334 |
86,228 |
+4,332 |
Aug09 |
090522 |
175.80 |
178.97 |
174.97 |
178.78 |
+3.69 |
20,436 |
33,365 |
+980 |
Sep09 |
090522 |
175.57 |
177.02 |
173.45 |
176.78 |
+3.37 |
12,131 |
23,154 |
+819 |
Oct09 |
090522 |
162.86 |
165.13 |
161.85 |
164.90 |
+3.09 |
7,115 |
16,639 |
+1,497 |
Nov09 |
090522 |
161.40 |
163.17 |
160.72 |
163.17 |
+2.95 |
4,724 |
6,408 |
+1,492 |
Dec09 |
090522 |
162.16 |
163.77 |
160.33 |
163.56 |
+2.80 |
4,401 |
11,076 |
-43 |
Jan10 |
090522 |
163.50 |
165.81 |
162.70 |
165.81 |
+2.80 |
370 |
3,180 |
-162 |
Feb10 |
090522 |
165.34 |
168.36 |
165.00 |
168.36 |
+2.80 |
210 |
902 |
+94 |
Mar10 |
090522 |
171.21 |
171.21 |
171.21 |
171.21 |
+2.80 |
33 |
1,642 |
-5 |
Total Volume and Open Interest |
133,831 |
234,283 |
+3,796 |
e-miNY RBOB Gasoline(NYM) |
Jun09 |
090522 |
1.80 |
1.80 |
1.80 |
1.84 |
+0.04 |
|
|
|
Jul09 |
090522 |
181.07 |
181.07 |
181.07 |
181.07 |
+3.89 |
0 |
1 |
+0 |
Aug09 |
090522 |
178.78 |
178.78 |
178.78 |
178.78 |
+3.69 |
|
|
|
Sep09 |
090522 |
176.78 |
176.78 |
176.78 |
176.78 |
+3.37 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Jun09 |
090522 |
3.595 |
3.638 |
3.478 |
3.515 |
-0.088 |
85,845 |
48,200 |
-2,978 |
Jul09 |
090522 |
3.715 |
3.770 |
3.601 |
3.636 |
-0.090 |
44,142 |
116,978 |
+1,698 |
Aug09 |
090522 |
3.876 |
3.876 |
3.733 |
3.766 |
-0.090 |
7,096 |
47,552 |
+1,830 |
Sep09 |
090522 |
3.966 |
3.969 |
3.835 |
3.866 |
-0.088 |
3,573 |
46,559 |
+437 |
Oct09 |
090522 |
4.115 |
4.115 |
3.995 |
4.026 |
-0.083 |
6,308 |
57,339 |
+104 |
Nov09 |
090522 |
4.785 |
4.789 |
4.690 |
4.722 |
-0.074 |
2,090 |
27,223 |
+237 |
Dec09 |
090522 |
5.525 |
5.529 |
5.430 |
5.457 |
-0.069 |
2,293 |
35,357 |
+33 |
Jan10 |
090522 |
5.841 |
5.841 |
5.755 |
5.781 |
-0.068 |
3,829 |
33,539 |
-114 |
Feb10 |
090522 |
5.888 |
5.891 |
5.800 |
5.831 |
-0.063 |
853 |
16,289 |
+34 |
Mar10 |
090522 |
5.848 |
5.848 |
5.758 |
5.789 |
-0.060 |
1,912 |
36,496 |
+73 |
Apr10 |
090522 |
5.700 |
5.705 |
5.625 |
5.654 |
-0.045 |
978 |
33,842 |
+7 |
May10 |
090522 |
5.740 |
5.740 |
5.680 |
5.707 |
-0.040 |
208 |
12,937 |
-72 |
Jun10 |
090522 |
5.855 |
5.855 |
5.785 |
5.817 |
-0.038 |
202 |
8,025 |
+21 |
Jul10 |
090522 |
5.934 |
5.958 |
5.934 |
5.942 |
-0.038 |
144 |
7,238 |
-70 |
Aug10 |
090522 |
6.012 |
6.050 |
6.012 |
6.034 |
-0.038 |
38 |
7,437 |
+25 |
Sep10 |
090522 |
6.060 |
6.084 |
6.060 |
6.084 |
-0.035 |
71 |
6,214 |
+17 |
Total Volume and Open Interest |
162,129 |
682,393 |
+1,870 |
Brent Crude Oil(ICE) |
Jul09 |
090522 |
60.12 |
60.94 |
59.61 |
60.78 |
+0.85 |
105,374 |
171,837 |
+573 |
Aug09 |
090522 |
60.88 |
61.69 |
60.37 |
61.56 |
+0.87 |
63,057 |
107,275 |
+5,172 |
Sep09 |
090522 |
61.62 |
62.38 |
61.07 |
62.26 |
+0.86 |
40,909 |
68,983 |
+1,042 |
Oct09 |
090522 |
62.56 |
63.02 |
61.88 |
62.92 |
+0.85 |
17,691 |
34,178 |
+1,504 |
Nov09 |
090522 |
63.23 |
63.68 |
62.58 |
63.58 |
+0.83 |
10,062 |
17,830 |
-406 |
Dec09 |
090522 |
63.80 |
64.40 |
63.20 |
64.23 |
+0.82 |
17,940 |
86,849 |
-576 |
Jan10 |
090522 |
64.54 |
64.83 |
64.51 |
64.83 |
+0.84 |
3,796 |
20,622 |
+475 |
Feb10 |
090522 |
65.29 |
65.41 |
65.29 |
65.41 |
+0.86 |
1,507 |
10,073 |
+87 |
Mar10 |
090522 |
65.86 |
65.98 |
65.86 |
65.98 |
+0.86 |
1,303 |
7,875 |
+131 |
Apr10 |
090522 |
66.53 |
66.53 |
66.53 |
66.53 |
+0.87 |
1,014 |
4,409 |
-171 |
May10 |
090522 |
67.04 |
67.04 |
67.04 |
67.04 |
+0.87 |
698 |
3,815 |
+42 |
Jun10 |
090522 |
66.95 |
67.48 |
66.95 |
67.48 |
+0.88 |
1,582 |
17,785 |
-146 |
Jul10 |
090522 |
67.88 |
67.88 |
67.88 |
67.88 |
+0.89 |
110 |
5,787 |
+110 |
Aug10 |
090522 |
68.23 |
68.23 |
68.23 |
68.23 |
+0.90 |
0 |
5,688 |
+0 |
Total Volume and Open Interest |
269,727 |
694,762 |
+8,792 |
Gas Oil(ICE) |
Jun09 |
090522 |
486.00 |
488.00 |
477.25 |
479.50 |
+2.75 |
41,393 |
83,749 |
+942 |
Jul09 |
090522 |
497.75 |
499.00 |
488.25 |
490.75 |
+3.25 |
33,434 |
78,381 |
+2,180 |
Aug09 |
090522 |
509.00 |
510.00 |
499.50 |
502.25 |
+3.75 |
12,545 |
42,976 |
+1,992 |
Sep09 |
090522 |
518.00 |
521.00 |
510.75 |
514.00 |
+4.75 |
4,356 |
37,389 |
-420 |
Oct09 |
090522 |
530.00 |
531.75 |
523.00 |
524.50 |
+5.00 |
3,119 |
29,578 |
+584 |
Nov09 |
090522 |
537.00 |
541.25 |
532.25 |
534.00 |
+5.25 |
1,302 |
17,241 |
-34 |
Dec09 |
090522 |
546.00 |
550.00 |
539.00 |
542.75 |
+5.50 |
6,643 |
57,634 |
+394 |
Jan10 |
090522 |
555.00 |
557.00 |
550.25 |
551.75 |
+5.50 |
869 |
20,940 |
+88 |
Feb10 |
090522 |
560.25 |
560.25 |
560.25 |
560.25 |
+5.50 |
220 |
12,381 |
+136 |
Mar10 |
090522 |
568.00 |
568.00 |
568.00 |
568.00 |
+5.75 |
207 |
14,235 |
-386 |
Total Volume and Open Interest |
108,169 |
491,164 |
+6,237 |
Ethanol(CBOT) |
May09 |
090505 |
1.615 |
1.615 |
1.615 |
1.615 |
unch |
50 |
42 |
-44 |
Jun09 |
090522 |
1.725 |
1.728 |
1.714 |
1.720 |
+0.013 |
56 |
644 |
-5 |
Jul09 |
090522 |
1.710 |
1.720 |
1.710 |
1.717 |
+0.011 |
46 |
890 |
+7 |
Aug09 |
090522 |
1.720 |
1.740 |
1.720 |
1.732 |
+0.002 |
14 |
339 |
+9 |
Sep09 |
090522 |
1.720 |
1.720 |
1.720 |
1.720 |
+0.008 |
0 |
192 |
+0 |
Oct09 |
090522 |
1.720 |
1.730 |
1.720 |
1.725 |
+0.015 |
8 |
218 |
-3 |
Nov09 |
090522 |
1.725 |
1.740 |
1.725 |
1.735 |
+0.034 |
1 |
382 |
-10 |
Dec09 |
090522 |
1.740 |
1.740 |
1.740 |
1.740 |
+0.011 |
5 |
435 |
-10 |
Total Volume and Open Interest |
263 |
4,588 |
-65 |
US Dollar Index(ICE) |
Jun09 |
090522 |
80.455 |
80.570 |
79.905 |
80.055 |
-0.585 |
7,661 |
28,931 |
+908 |
Sep09 |
090522 |
80.885 |
80.925 |
80.305 |
80.465 |
-0.560 |
334 |
2,403 |
+110 |
Dec09 |
090522 |
80.800 |
80.805 |
80.800 |
80.805 |
-0.555 |
4 |
18 |
+3 |
Total Volume and Open Interest |
7,999 |
31,352 |
+1,021 |
Australian Dollar(CME) |
Jun09 |
090522 |
77.71 |
78.56 |
77.55 |
78.33 |
+0.93 |
54,781 |
86,792 |
+3,618 |
Sep09 |
090522 |
77.23 |
78.05 |
77.12 |
77.84 |
+0.95 |
223 |
1,417 |
-78 |
Dec09 |
090522 |
76.40 |
77.36 |
76.40 |
77.36 |
+0.96 |
10 |
230 |
+8 |
Total Volume and Open Interest |
55,014 |
88,454 |
+3,548 |
British Pound(CME) |
Jun09 |
090522 |
158.47 |
159.43 |
157.55 |
159.17 |
+0.80 |
102,372 |
89,327 |
-307 |
Sep09 |
090522 |
158.37 |
159.35 |
157.52 |
159.12 |
+0.82 |
4,218 |
4,832 |
+1,977 |
Dec09 |
090522 |
158.43 |
159.09 |
157.76 |
159.04 |
+0.80 |
47 |
134 |
+41 |
Total Volume and Open Interest |
106,637 |
94,295 |
+1,711 |
Canadian Dollar(CME) |
Jun09 |
090522 |
87.99 |
89.40 |
87.94 |
89.07 |
+1.37 |
63,337 |
79,505 |
-1,571 |
Sep09 |
090522 |
88.24 |
89.45 |
87.76 |
89.13 |
+1.37 |
400 |
3,677 |
+216 |
Dec09 |
090522 |
88.70 |
89.42 |
87.82 |
89.20 |
+1.38 |
86 |
1,390 |
+26 |
Mar10 |
090522 |
89.25 |
89.59 |
87.87 |
89.24 |
+1.37 |
14 |
456 |
+8 |
Total Volume and Open Interest |
63,842 |
85,221 |
-1,316 |
Japanese Yen(CME) |
Jun09 |
090522 |
106.02 |
106.57 |
105.35 |
105.93 |
-0.22 |
87,463 |
92,496 |
+3,928 |
Sep09 |
090522 |
106.35 |
106.66 |
105.50 |
106.04 |
-0.20 |
421 |
1,471 |
-21 |
Dec09 |
090522 |
106.43 |
106.54 |
105.89 |
106.13 |
-0.23 |
0 |
115 |
+0 |
Total Volume and Open Interest |
87,884 |
94,095 |
+3,907 |
Swiss Franc(CME) |
Jun09 |
090522 |
91.54 |
92.50 |
91.49 |
92.27 |
+0.81 |
45,562 |
39,004 |
+3,593 |
Sep09 |
090522 |
91.80 |
92.61 |
91.55 |
92.38 |
+0.83 |
78 |
569 |
+20 |
Dec09 |
090522 |
92.50 |
92.50 |
91.67 |
92.50 |
+0.83 |
0 |
10 |
+0 |
Total Volume and Open Interest |
45,640 |
39,583 |
+3,613 |
EuroFX(CME) |
Jun09 |
090522 |
138.99 |
140.48 |
138.94 |
140.13 |
+1.25 |
228,141 |
129,907 |
+6,882 |
Sep09 |
090522 |
138.95 |
140.35 |
138.85 |
140.02 |
+1.26 |
2,485 |
3,232 |
+847 |
Dec09 |
090522 |
139.65 |
140.00 |
138.67 |
139.93 |
+1.26 |
8 |
95 |
+3 |
Total Volume and Open Interest |
230,634 |
133,238 |
+7,732 |
Mexican Peso(CME) |
Jun09 |
090522 |
760.2 |
762.5 |
754.5 |
757.2 |
+0.5 |
7,413 |
44,822 |
+2,487 |
Jul09 |
090522 |
755.8 |
755.8 |
755.2 |
755.8 |
+0.5 |
|
|
|
Total Volume and Open Interest |
7,476 |
49,852 |
+2,494 |
30-Year T-Bonds(CBOT) |
Jun09 |
090522 |
120~080 |
120~290 |
119~075 |
119~100 |
-1~005 |
286,523 |
624,389 |
-52,862 |
Sep09 |
090522 |
118~310 |
119~170 |
117~275 |
117~300 |
-1~015 |
91,935 |
110,786 |
+61,765 |
Dec09 |
090522 |
117~060 |
117~275 |
116~270 |
116~270 |
-1~005 |
2 |
237 |
+2 |
Total Volume and Open Interest |
378,460 |
735,456 |
+8,905 |
10-Year T-Notes(CBOT) |
Jun09 |
090522 |
119~250 |
120~035 |
119~025 |
119~055 |
-0~240 |
716,545 |
1,053,189 |
-33,765 |
Sep09 |
090522 |
118~090 |
118~185 |
117~180 |
117~205 |
-0~245 |
74,708 |
108,738 |
+44,364 |
Dec09 |
090522 |
116~285 |
117~205 |
116~285 |
116~285 |
-0~240 |
0 |
5 |
+0 |
Total Volume and Open Interest |
791,253 |
1,161,932 |
+10,599 |
5-Year T-Notes(CBOT) |
Jun09 |
090522 |
116~110 |
117~015 |
116~081 |
116~088 |
-0~033 |
410,250 |
780,073 |
-15,675 |
Sep09 |
090522 |
116~018 |
116~046 |
115~109 |
115~119 |
-0~036 |
84,626 |
104,570 |
+48,096 |
Dec09 |
090522 |
53~031 |
53~067 |
53~031 |
53~031 |
-0~036 |
|
|
|
Total Volume and Open Interest |
494,876 |
884,643 |
+32,421 |
2 Year T-Notes(CBOT) |
Jun09 |
090522 |
108~116 |
108~116 |
108~111 |
108~111 |
-0~005 |
18,741 |
495,045 |
-12,344 |
Sep09 |
090522 |
108~051 |
108~056 |
108~043 |
108~046 |
-0~005 |
57,783 |
71,180 |
+32,532 |
Dec09 |
090522 |
107~109 |
107~115 |
107~109 |
107~109 |
-0~006 |
|
|
|
Total Volume and Open Interest |
219,342 |
566,225 |
+20,188 |
Eurodollars(CME) |
Jun09 |
090522 |
99.350 |
99.382 |
99.283 |
99.300 |
-0.050 |
259,415 |
887,595 |
+11,559 |
Sep09 |
090522 |
99.295 |
99.330 |
99.220 |
99.250 |
-0.045 |
260,943 |
1,002,578 |
+9,820 |
Dec09 |
090522 |
99.090 |
99.130 |
99.035 |
99.045 |
-0.055 |
218,587 |
831,478 |
+8,300 |
Mar10 |
090522 |
98.955 |
99.000 |
98.910 |
98.920 |
-0.050 |
200,287 |
730,589 |
+22,216 |
Jun10 |
090522 |
98.720 |
98.760 |
98.660 |
98.670 |
-0.060 |
184,128 |
574,174 |
+6,447 |
Sep10 |
090522 |
98.440 |
98.485 |
98.375 |
98.385 |
-0.070 |
142,648 |
472,483 |
+3,535 |
Dec10 |
090522 |
98.115 |
98.150 |
98.030 |
98.040 |
-0.070 |
116,788 |
519,507 |
+6,251 |
Mar11 |
090522 |
97.810 |
97.860 |
97.730 |
97.740 |
-0.075 |
101,847 |
339,591 |
+8,578 |
Jun11 |
090522 |
97.475 |
97.530 |
97.400 |
97.405 |
-0.080 |
60,339 |
281,311 |
+6,602 |
Sep11 |
090522 |
97.165 |
97.225 |
97.080 |
97.090 |
-0.090 |
40,374 |
185,399 |
+1,034 |
Dec11 |
090522 |
96.870 |
96.925 |
96.770 |
96.775 |
-0.115 |
29,679 |
130,031 |
-399 |
Mar12 |
090522 |
96.670 |
96.720 |
96.545 |
96.555 |
-0.140 |
22,228 |
103,739 |
+2,756 |
Jun12 |
090522 |
96.485 |
96.525 |
96.340 |
96.350 |
-0.160 |
8,448 |
90,730 |
-672 |
Sep12 |
090522 |
96.335 |
96.360 |
96.170 |
96.185 |
-0.175 |
5,816 |
61,211 |
+63 |
Dec12 |
090522 |
96.185 |
96.205 |
96.010 |
96.020 |
-0.185 |
4,264 |
51,195 |
+9 |
Mar13 |
090522 |
96.095 |
96.115 |
95.915 |
95.920 |
-0.195 |
4,927 |
59,504 |
+860 |
Jun13 |
090522 |
95.980 |
96.005 |
95.790 |
95.795 |
-0.205 |
2,380 |
22,650 |
-7 |
Sep13 |
090522 |
95.855 |
95.895 |
95.680 |
95.690 |
-0.210 |
2,242 |
40,276 |
+55 |
Total Volume and Open Interest |
1,677,061 |
6,568,980 |
+90,352 |
30 Day Federal Funds(CBOT) |
May09 |
090522 |
99.817 |
99.820 |
99.817 |
99.817 |
unch |
3,682 |
71,373 |
+1,971 |
Jun09 |
090522 |
99.800 |
99.810 |
99.800 |
99.805 |
unch |
5,209 |
51,334 |
+547 |
Jul09 |
090522 |
99.800 |
99.800 |
99.795 |
99.795 |
unch |
5,343 |
40,504 |
+541 |
Aug09 |
090522 |
99.780 |
99.785 |
99.775 |
99.780 |
unch |
3,214 |
38,255 |
-184 |
Sep09 |
090522 |
99.770 |
99.770 |
99.760 |
99.770 |
unch |
4,917 |
32,346 |
-1 |
Oct09 |
090522 |
99.755 |
99.755 |
99.740 |
99.750 |
-0.005 |
5,051 |
30,709 |
-481 |
Total Volume and Open Interest |
46,821 |
427,029 |
+4,779 |
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 |
090522 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Sep09 |
090522 |
99.54 |
99.54 |
99.53 |
99.53 |
-0.01 |
|
|
|
Dec09 |
090522 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Mar10 |
090522 |
99.51 |
99.52 |
99.51 |
99.52 |
+0.01 |
|
|
|
Jun10 |
090522 |
99.47 |
99.49 |
99.47 |
99.49 |
+0.02 |
|
|
|
Sep10 |
090522 |
99.39 |
99.40 |
99.39 |
99.40 |
+0.01 |
|
|
|
Dec10 |
090522 |
99.35 |
99.36 |
99.35 |
99.36 |
+0.01 |
|
|
|
Mar11 |
090522 |
99.26 |
99.28 |
99.26 |
99.28 |
+0.02 |
|
|
|
Jun11 |
090522 |
99.22 |
99.22 |
99.22 |
99.22 |
unch |
|
|
|
Sep11 |
090522 |
99.22 |
99.22 |
99.22 |
99.22 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun09 |
090522 |
99.46 |
99.46 |
99.45 |
99.45 |
-0.01 |
500 |
13,222 |
+43 |
Sep09 |
090522 |
99.53 |
99.53 |
99.53 |
99.53 |
-0.01 |
150 |
4,813 |
+0 |
Dec09 |
090521 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.00 |
100 |
2,801 |
+2,801 |
Mar10 |
090521 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
0 |
2,410 |
+2,410 |
Jun10 |
090521 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.01 |
0 |
800 |
+800 |
Sep10 |
090521 |
99.41 |
99.41 |
99.41 |
99.41 |
+0.02 |
0 |
281 |
+281 |
Dec10 |
090521 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.01 |
0 |
252 |
+252 |
Mar11 |
090521 |
99.28 |
99.28 |
99.28 |
99.28 |
+0.01 |
0 |
412 |
+412 |
Total Volume and Open Interest |
361 |
26,566 |
+43 |
Japanese Gov't Bonds(SGX) |
Jun09 |
090522 |
136.88 |
136.95 |
136.66 |
136.94 |
unch |
954 |
14,740 |
+421 |
Sep09 |
090522 |
136.57 |
136.57 |
136.57 |
136.57 |
unch |
|
|
|
Dec09 |
090522 |
136.57 |
136.57 |
136.57 |
136.57 |
unch |
|
|
|
Total Volume and Open Interest |
954 |
15,372 |
+632 |
Euro-Bund(EUREX) |
Jun09 |
090522 |
120.32 |
120.53 |
119.77 |
120.25 |
-0.93 |
729,273 |
882,060 |
+39,752 |
Sep09 |
090522 |
119.70 |
119.91 |
119.11 |
119.62 |
-0.95 |
4,397 |
45,117 |
+1,514 |
Dec09 |
090522 |
118.46 |
118.46 |
118.46 |
118.46 |
-0.97 |
0 |
13 |
+0 |
Total Volume and Open Interest |
733,670 |
927,190 |
+41,266 |
Euro-Bobl(EUREX) |
Jun09 |
090521 |
115.34 |
115.95 |
115.27 |
115.79 |
-0.15 |
492,831 |
742,996 |
+17,017 |
Sep09 |
090522 |
115.13 |
115.17 |
114.87 |
115.03 |
-0.49 |
4,341 |
49,744 |
+2,883 |
Dec09 |
090522 |
113.78 |
113.78 |
113.78 |
113.78 |
-0.49 |
94 |
0 |
+0 |
Total Volume and Open Interest |
393,529 |
784,399 |
+3,323 |
3-Mth Euribor(EUREX) |
Jun09 |
090519 |
98.885 |
98.895 |
98.845 |
98.845 |
-0.050 |
2 |
10,374 |
+4,965 |
Sep09 |
090522 |
98.865 |
98.875 |
98.845 |
98.845 |
-0.030 |
602 |
8,521 |
+547 |
Dec09 |
090522 |
98.735 |
98.735 |
98.735 |
98.735 |
-0.050 |
0 |
4,659 |
-1 |
Total Volume and Open Interest |
729 |
35,577 |
+546 |
Long Gilt(LIFFE) |
Jun09 |
090519 |
120~14 |
121~01 |
120~10 |
120~26 |
+0~15 |
53,469 |
0 |
+0 |
Sep09 |
090522 |
117~16 |
117~26 |
117~12 |
117~19 |
-0~19 |
1,320 |
9,357 |
+373 |
Total Volume and Open Interest |
113,047 |
287,823 |
-6,217 |
3-Mth Short Sterling(LIFFE) |
Jun09 |
090522 |
98.86 |
98.88 |
98.82 |
98.84 |
-0.03 |
40,681 |
288,966 |
-4,003 |
Sep09 |
090522 |
98.91 |
98.99 |
98.88 |
98.91 |
-0.02 |
62,582 |
287,063 |
+4,905 |
Dec09 |
090522 |
98.78 |
98.83 |
98.71 |
98.75 |
-0.02 |
81,184 |
317,535 |
+4,036 |
Mar10 |
090522 |
98.64 |
98.70 |
98.59 |
98.63 |
unch |
88,197 |
363,991 |
+9,477 |
Jun10 |
090522 |
98.33 |
98.38 |
98.29 |
98.32 |
unch |
84,302 |
267,040 |
+8,670 |
Sep10 |
090522 |
97.94 |
98.00 |
97.93 |
97.96 |
+0.01 |
69,072 |
260,125 |
+10,906 |
Total Volume and Open Interest |
537,698 |
2,281,932 |
+46,176 |
3-Mth Euribor(LIFFE) |
Jun09 |
090518 |
98.865 |
98.900 |
98.860 |
98.895 |
+0.030 |
107,164 |
574,626 |
-9,763 |
Sep09 |
090522 |
98.875 |
98.880 |
98.825 |
98.845 |
-0.030 |
176,878 |
571,444 |
+7,108 |
Dec09 |
090522 |
98.790 |
98.790 |
98.720 |
98.735 |
-0.045 |
122,979 |
521,837 |
+1,106 |
Total Volume and Open Interest |
870,639 |
3,557,860 |
+27,061 |
3-Mth Aus T-Bills(SFE) |
Jun09 |
090522 |
96.83 |
96.86 |
96.81 |
96.84 |
-0.01 |
8,897 |
249,689 |
-1,778 |
Sep09 |
090522 |
96.94 |
96.99 |
96.91 |
96.94 |
-0.01 |
10,935 |
256,915 |
+1,246 |
Dec09 |
090522 |
96.88 |
96.94 |
96.83 |
96.87 |
-0.02 |
7,550 |
143,963 |
+2,307 |
Mar10 |
090522 |
96.62 |
96.68 |
96.55 |
96.58 |
-0.04 |
4,248 |
94,014 |
+807 |
Jun10 |
090522 |
96.30 |
96.32 |
96.17 |
96.20 |
-0.05 |
2,685 |
72,938 |
-373 |
Sep10 |
090522 |
95.89 |
95.91 |
95.76 |
95.79 |
-0.07 |
1,161 |
38,459 |
+612 |
Dec10 |
090522 |
95.52 |
95.54 |
95.37 |
95.39 |
-0.08 |
262 |
24,507 |
-138 |
Mar11 |
090522 |
95.05 |
95.07 |
95.01 |
95.03 |
-0.09 |
508 |
14,686 |
+324 |
Jun11 |
090522 |
94.72 |
94.74 |
94.70 |
94.70 |
-0.10 |
313 |
2,157 |
-498 |
Sep11 |
090522 |
94.42 |
94.42 |
94.40 |
94.40 |
-0.10 |
60 |
681 |
-15 |
Total Volume and Open Interest |
36,689 |
898,760 |
+2,564 |
10-Year Aus T-Bonds(SFE) |
Jun09 |
090520 |
94.95 |
95.00 |
94.94 |
94.94 |
-0.08 |
19,452 |
0 |
-322,577 |
Sep09 |
090522 |
94.74 |
94.77 |
94.74 |
94.77 |
-0.09 |
1,350 |
1,957 |
+1,350 |
Total Volume and Open Interest |
28,747 |
342,498 |
+10,435 |
3-Year Aus T-Bonds(SFE) |
Jun09 |
090522 |
95.97 |
96.04 |
95.88 |
95.94 |
-0.03 |
76,784 |
581,039 |
+24,135 |
Sep09 |
090522 |
95.74 |
95.74 |
95.74 |
95.74 |
-0.03 |
|
|
|
Total Volume and Open Interest |
76,784 |
581,039 |
+24,135 |
Gold(CMX) |
Jun09 |
090522 |
955.1 |
963.1 |
950.1 |
958.9 |
+7.7 |
128,003 |
149,409 |
-10,651 |
Aug09 |
090522 |
956.4 |
964.6 |
951.8 |
960.5 |
+7.7 |
33,549 |
110,492 |
+17,196 |
Oct09 |
090522 |
956.6 |
963.4 |
953.7 |
961.8 |
+7.8 |
3,715 |
10,692 |
+1,360 |
Dec09 |
090522 |
958.9 |
967.2 |
954.8 |
963.1 |
+7.9 |
7,643 |
35,209 |
+622 |
Feb10 |
090522 |
965.0 |
965.0 |
963.3 |
964.4 |
+8.0 |
2,220 |
9,217 |
+2,085 |
Apr10 |
090522 |
960.5 |
969.3 |
959.0 |
965.6 |
+8.1 |
558 |
14,185 |
+159 |
Jun10 |
090522 |
965.9 |
969.9 |
964.9 |
967.1 |
+8.2 |
792 |
10,419 |
+357 |
Aug10 |
090522 |
968.7 |
968.7 |
968.7 |
968.7 |
+8.3 |
0 |
537 |
+0 |
Oct10 |
090522 |
970.5 |
970.5 |
970.5 |
970.5 |
+8.4 |
0 |
502 |
+0 |
Dec10 |
090522 |
971.9 |
974.3 |
969.0 |
972.5 |
+8.5 |
953 |
11,978 |
+468 |
Feb11 |
090522 |
975.0 |
975.0 |
975.0 |
975.0 |
+8.7 |
0 |
12 |
+0 |
Total Volume and Open Interest |
178,209 |
379,936 |
+12,005 |
Silver(CMX) |
May09 |
090522 |
1449.0 |
1476.0 |
1443.0 |
1468.3 |
+24.8 |
65 |
148 |
+31 |
Jul09 |
090522 |
1455.0 |
1486.0 |
1443.0 |
1469.5 |
+25.0 |
18,121 |
57,046 |
-530 |
Sep09 |
090522 |
1453.5 |
1483.0 |
1449.5 |
1471.6 |
+25.0 |
951 |
7,238 |
-256 |
Dec09 |
090522 |
1458.0 |
1490.0 |
1449.5 |
1474.0 |
+25.0 |
457 |
13,670 |
+249 |
Mar10 |
090522 |
1475.9 |
1475.9 |
1475.9 |
1475.9 |
+25.0 |
6 |
5,494 |
+0 |
May10 |
090522 |
1477.2 |
1477.2 |
1477.2 |
1477.2 |
+25.2 |
59 |
2,523 |
+51 |
Jul10 |
090522 |
1478.6 |
1478.6 |
1478.6 |
1478.6 |
+25.3 |
11 |
2,412 |
+2 |
Total Volume and Open Interest |
19,818 |
95,719 |
-360 |
Platinum(NYMEX) |
Jul09 |
090522 |
1153.0 |
1168.0 |
1148.0 |
1160.0 |
+5.3 |
1,488 |
20,277 |
+106 |
Oct09 |
090522 |
1160.3 |
1170.0 |
1156.6 |
1165.1 |
+5.8 |
29 |
1,017 |
+17 |
Jan10 |
090522 |
1167.2 |
1167.2 |
1167.2 |
1167.2 |
+5.8 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,517 |
21,297 |
+123 |
Palladium(NYMEX) |
Jun09 |
090522 |
236.60 |
238.00 |
232.30 |
233.65 |
-1.85 |
1,648 |
7,585 |
-798 |
Sep09 |
090522 |
237.00 |
238.40 |
233.10 |
234.30 |
-2.00 |
981 |
8,654 |
+664 |
Dec09 |
090522 |
237.00 |
238.75 |
235.50 |
235.60 |
-2.00 |
11 |
121 |
+6 |
Total Volume and Open Interest |
2,640 |
16,360 |
-128 |
Copper(CMX) |
May09 |
090522 |
211.00 |
211.00 |
209.45 |
210.25 |
+4.85 |
297 |
1,320 |
-193 |
Jul09 |
090522 |
206.00 |
212.15 |
204.10 |
209.75 |
+4.65 |
13,920 |
71,406 |
+104 |
Sep09 |
090522 |
205.95 |
212.40 |
205.95 |
210.35 |
+4.55 |
1,445 |
18,339 |
+258 |
Dec09 |
090522 |
206.00 |
212.15 |
206.00 |
210.60 |
+4.25 |
374 |
6,331 |
+108 |
Mar10 |
090522 |
210.75 |
210.75 |
210.75 |
210.75 |
+4.10 |
783 |
1,537 |
+610 |
Total Volume and Open Interest |
17,478 |
106,395 |
+604 |
Aluminum(CMX) |
May09 |
090522 |
0.66 |
0.66 |
0.66 |
0.66 |
-0.02 |
|
|
|
Jun09 |
090522 |
0.67 |
0.67 |
0.67 |
0.67 |
-0.02 |
|
|
|
Jul09 |
090522 |
0.67 |
0.67 |
0.67 |
0.67 |
-0.02 |
|
|
|
Aug09 |
090522 |
0.68 |
0.68 |
0.68 |
0.68 |
-0.02 |
|
|
|
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 |
090522 |
8292 |
8355 |
8245 |
8260 |
-35 |
3,508 |
15,761 |
+2,957 |
Sep09 |
090522 |
8200 |
8234 |
8200 |
8200 |
-34 |
15 |
863 |
+10 |
Dec09 |
090522 |
8150 |
8185 |
8150 |
8150 |
-35 |
0 |
1 |
+0 |
Mar10 |
090522 |
8110 |
8145 |
8110 |
8110 |
-35 |
|
|
|
Total Volume and Open Interest |
3,523 |
16,625 |
+2,967 |
S & P 500(CME) |
Jun09 |
090522 |
888.40 |
895.80 |
882.30 |
884.90 |
-3.80 |
21,575 |
437,840 |
-1,359 |
Sep09 |
090522 |
880.40 |
890.20 |
879.20 |
880.40 |
-3.80 |
485 |
27,349 |
+353 |
Dec09 |
090522 |
876.30 |
886.00 |
875.00 |
876.30 |
-3.70 |
25 |
4,533 |
-75 |
Mar10 |
090522 |
872.60 |
882.30 |
871.30 |
872.60 |
-3.70 |
0 |
3,190 |
+0 |
Total Volume and Open Interest |
22,085 |
472,914 |
-1,081 |
S & P 500 E-Mini(Globex) |
Jun09 |
090522 |
888.75 |
896.00 |
882.00 |
885.00 |
-3.75 |
2,781,625 |
2,608,326 |
+3,366 |
Sep09 |
090522 |
885.00 |
891.00 |
878.00 |
880.50 |
-3.75 |
7,918 |
91,277 |
+3,632 |
Total Volume and Open Interest |
2,789,576 |
2,700,019 |
+7,004 |
NASDAQ 100(CME) |
Jun09 |
090522 |
1369.50 |
1380.00 |
1353.00 |
1360.80 |
-6.70 |
1,917 |
25,019 |
+894 |
Sep09 |
090522 |
1359.30 |
1359.30 |
1358.50 |
1359.30 |
-6.70 |
1 |
30 |
+1 |
Dec09 |
090522 |
1362.30 |
1362.30 |
1361.50 |
1362.30 |
-6.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,918 |
25,051 |
+895 |
NASDAQ 100 E-Mini(Globex) |
Jun09 |
090522 |
1368.30 |
1379.30 |
1352.30 |
1360.80 |
-6.70 |
334,972 |
291,565 |
+3,181 |
Sep09 |
090522 |
1367.00 |
1377.00 |
1351.30 |
1359.30 |
-6.70 |
95 |
1,110 |
+17 |
Total Volume and Open Interest |
332,580 |
292,691 |
+3,198 |
S & P Midcap 400(CME) |
Jun09 |
090522 |
558.00 |
558.35 |
548.00 |
548.20 |
-7.50 |
11 |
4,444 |
-11 |
Sep09 |
090522 |
545.30 |
545.80 |
545.30 |
545.30 |
-7.50 |
|
|
|
Dec09 |
090522 |
543.30 |
543.80 |
543.30 |
543.30 |
-7.50 |
|
|
|
Total Volume and Open Interest |
11 |
4,444 |
-11 |
Russell 2000(CME) |
Jun09 |
090522 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
5,358 |
+11 |
Sep09 |
090522 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
3,026 |
+0 |
Dec09 |
090522 |
0.05 |
0.05 |
0.05 |
0.05 |
unch |
0 |
1,547 |
+0 |
Total Volume and Open Interest |
|
|
|
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun09 |
090522 |
9140 |
9275 |
9115 |
9210 |
-80 |
71,463 |
181,690 |
-1,220 |
Sep09 |
090522 |
9215 |
9215 |
9215 |
9215 |
-80 |
150 |
1,149 |
+150 |
Total Volume and Open Interest |
71,733 |
184,380 |
+151 |
Nikkei 225(SGX) |
Jun09 |
090522 |
9140 |
9275 |
9115 |
9210 |
-80 |
71,463 |
181,690 |
-1,220 |
Sep09 |
090522 |
9215 |
9215 |
9215 |
9215 |
-80 |
150 |
1,149 |
+150 |
Dec09 |
090522 |
9175 |
9175 |
9175 |
9175 |
-80 |
50 |
777 |
+50 |
Total Volume and Open Interest |
71,733 |
184,380 |
+151 |
CAC 40(EURONEXT) |
Jun09 |
090522 |
3207.0 |
3240.0 |
3176.5 |
3208.0 |
+15.5 |
103,604 |
400,961 |
-1,793 |
Jul09 |
090522 |
3211.5 |
3234.0 |
3183.0 |
3203.5 |
+16.5 |
140 |
373 |
-13 |
Aug09 |
090522 |
3204.0 |
3204.0 |
3204.0 |
3204.0 |
+15.5 |
|
|
|
Total Volume and Open Interest |
103,778 |
404,799 |
-1,799 |
Hang Seng Index(HKFE) |
May09 |
090522 |
17100 |
17230 |
16635 |
17066 |
+43 |
72,844 |
84,345 |
-6,036 |
Jun09 |
090522 |
16952 |
17153 |
16561 |
16982 |
+38 |
4,079 |
14,869 |
+4,848 |
Total Volume and Open Interest |
77,154 |
101,234 |
-1,183 |
DAX(EUREX) |
Jun09 |
090522 |
4911.5 |
4967.0 |
4870.0 |
4919.5 |
+21.5 |
157,945 |
167,428 |
-1,115 |
Sep09 |
090522 |
4915.0 |
4968.0 |
4878.5 |
4923.5 |
+21.0 |
790 |
8,346 |
+168 |
Dec09 |
090522 |
4923.5 |
4974.0 |
4894.5 |
4932.0 |
+21.5 |
446 |
2,799 |
+179 |
Total Volume and Open Interest |
159,181 |
178,573 |
-768 |
FT-SE 100(EURONEXT) |
Jun09 |
090522 |
4345.00 |
4379.00 |
4315.50 |
4344.00 |
+15.00 |
100,922 |
737,115 |
+8,339 |
Sep09 |
090522 |
4302.00 |
4340.00 |
4293.00 |
4308.50 |
+15.00 |
84 |
2,141 |
+13 |
Dec09 |
090522 |
4281.50 |
4293.50 |
4266.00 |
4279.50 |
+15.00 |
75 |
3,247 |
+25 |
Total Volume and Open Interest |
101,081 |
742,503 |
+8,377 |
SPI 200(SFE) |
Jun09 |
090522 |
3832.0 |
3832.0 |
3744.0 |
3775.0 |
-62.0 |
29,526 |
302,725 |
+9,894 |
Sep09 |
090522 |
3794.0 |
3794.0 |
3722.0 |
3743.0 |
-60.0 |
228 |
2,779 |
-101 |
Dec09 |
090522 |
3740.0 |
3744.0 |
3740.0 |
3744.0 |
-60.0 |
2 |
2,722 |
-1 |
Total Volume and Open Interest |
30,136 |
310,950 |
+10,143 |
GSCI(CME) |
Jun09 |
090522 |
421.00 |
422.00 |
415.00 |
420.00 |
+3.00 |
447 |
16,102 |
+168 |
Jul09 |
090522 |
423.50 |
425.00 |
419.50 |
424.00 |
+4.00 |
4 |
2 |
+0 |
Aug09 |
090522 |
427.00 |
428.00 |
423.00 |
428.00 |
+4.00 |
2 |
0 |
+0 |
Total Volume and Open Interest |
453 |
16,104 |
+168 |
Reuters CCI(ICE) |
Jun09 |
090522 |
243.70 |
243.70 |
243.70 |
243.70 |
+1.10 |
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. |
|
|