|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Tue February 09, 2010 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar10 |
100209 |
929.50 |
944.00 |
920.00 |
924.50 |
-5.00 |
104,735 |
177,036 |
-9,812 |
| May10 |
100209 |
939.00 |
954.00 |
930.75 |
935.25 |
-4.75 |
47,432 |
113,378 |
+10,183 |
| Jul10 |
100209 |
948.00 |
961.75 |
939.00 |
944.00 |
-4.00 |
33,221 |
74,129 |
-60 |
| Aug10 |
100209 |
951.75 |
954.50 |
936.50 |
941.50 |
-2.50 |
306 |
2,864 |
+17 |
| Sep10 |
100209 |
936.50 |
937.50 |
920.75 |
925.75 |
-2.50 |
273 |
2,378 |
+129 |
| Nov10 |
100209 |
914.00 |
926.00 |
905.00 |
912.50 |
-2.00 |
12,727 |
91,180 |
+175 |
| Jan11 |
100209 |
930.00 |
933.00 |
915.75 |
921.75 |
-1.75 |
149 |
5,157 |
+23 |
| Total Volume and Open Interest |
199,056 |
474,286 |
+676 |
| Soybean Meal(CBOT) |
| Mar10 |
100209 |
274.00 |
278.20 |
270.20 |
270.60 |
-3.80 |
24,339 |
63,744 |
-1,115 |
| May10 |
100209 |
267.70 |
271.40 |
263.20 |
264.20 |
-3.90 |
18,945 |
46,848 |
+1,356 |
| Jul10 |
100209 |
267.30 |
270.20 |
263.00 |
263.50 |
-3.80 |
12,048 |
34,823 |
+1,220 |
| Aug10 |
100209 |
267.20 |
268.30 |
261.60 |
261.70 |
-3.60 |
1,003 |
9,104 |
+264 |
| Sep10 |
100209 |
261.80 |
264.80 |
258.00 |
258.00 |
-3.80 |
1,226 |
8,677 |
-73 |
| Oct10 |
100209 |
254.50 |
255.90 |
249.50 |
249.90 |
-4.40 |
1,144 |
4,666 |
-194 |
| Dec10 |
100209 |
253.40 |
254.80 |
248.50 |
249.00 |
-4.40 |
3,466 |
22,486 |
-55 |
| Jan11 |
100209 |
255.10 |
255.10 |
250.50 |
250.50 |
-4.40 |
56 |
1,203 |
+50 |
| Total Volume and Open Interest |
62,268 |
194,179 |
+1,464 |
| Soybean Oil(CBOT) |
| Mar10 |
100209 |
37.94 |
38.62 |
37.76 |
38.38 |
+0.43 |
43,880 |
118,424 |
-3,074 |
| May10 |
100209 |
38.40 |
39.11 |
38.25 |
38.87 |
+0.43 |
24,715 |
68,973 |
+7,002 |
| Jul10 |
100209 |
38.91 |
39.57 |
38.70 |
39.34 |
+0.43 |
21,217 |
51,191 |
+4,820 |
| Aug10 |
100209 |
39.16 |
39.77 |
38.86 |
39.52 |
+0.45 |
479 |
3,563 |
+202 |
| Sep10 |
100209 |
39.49 |
39.85 |
38.99 |
39.63 |
+0.43 |
1,106 |
5,590 |
+167 |
| Oct10 |
100209 |
39.15 |
39.94 |
39.09 |
39.68 |
+0.42 |
1,151 |
3,963 |
+526 |
| Dec10 |
100209 |
39.44 |
40.13 |
39.33 |
39.91 |
+0.42 |
6,632 |
29,292 |
+82 |
| Jan11 |
100209 |
40.16 |
40.16 |
39.74 |
40.16 |
+0.42 |
229 |
417 |
+129 |
| Total Volume and Open Interest |
99,470 |
281,855 |
+9,906 |
| Canola(WCE) |
| Mar10 |
100209 |
385.8 |
388.0 |
382.6 |
385.9 |
+0.2 |
8,267 |
65,226 |
-3,048 |
| May10 |
100209 |
390.5 |
394.0 |
388.3 |
392.1 |
+0.4 |
4,211 |
34,640 |
+1,126 |
| Jul10 |
100209 |
396.1 |
398.6 |
392.6 |
396.6 |
+0.1 |
277 |
13,809 |
+155 |
| Nov10 |
100209 |
403.8 |
406.0 |
400.0 |
404.5 |
-0.2 |
176 |
11,863 |
+134 |
| Jan11 |
100209 |
408.9 |
408.9 |
407.8 |
407.8 |
-0.1 |
25 |
355 |
+24 |
| Total Volume and Open Interest |
12,957 |
126,093 |
-1,609 |
| Corn(CBOT) |
| Mar10 |
100209 |
355.75 |
363.50 |
354.75 |
358.50 |
+2.50 |
164,659 |
363,427 |
-21,502 |
| May10 |
100209 |
367.00 |
375.00 |
366.25 |
370.25 |
+2.75 |
86,495 |
259,958 |
+15,825 |
| Jul10 |
100209 |
377.25 |
385.50 |
376.50 |
380.75 |
+3.25 |
37,600 |
172,556 |
+3,330 |
| Sep10 |
100209 |
384.50 |
392.00 |
383.50 |
387.25 |
+2.75 |
3,591 |
50,798 |
+117 |
| Dec10 |
100209 |
390.50 |
398.75 |
390.25 |
393.50 |
+2.50 |
24,399 |
246,801 |
-1,573 |
| Mar11 |
100209 |
402.00 |
410.00 |
402.00 |
404.75 |
+1.75 |
4,419 |
25,369 |
+1,438 |
| Total Volume and Open Interest |
322,810 |
1,154,808 |
-1,442 |
| Wheat(CBOT) |
| Mar10 |
100209 |
483.00 |
488.50 |
476.75 |
482.25 |
-1.75 |
55,763 |
143,514 |
-7,095 |
| May10 |
100209 |
497.50 |
504.00 |
491.75 |
497.25 |
-1.75 |
32,508 |
98,502 |
+7,295 |
| Jul10 |
100209 |
510.75 |
515.50 |
504.50 |
510.00 |
-1.50 |
15,642 |
92,835 |
+3,649 |
| Sep10 |
100209 |
529.25 |
529.25 |
521.25 |
526.25 |
-1.25 |
1,340 |
22,400 |
+279 |
| Dec10 |
100209 |
552.25 |
557.25 |
548.25 |
552.50 |
-2.00 |
2,554 |
55,970 |
-108 |
| Total Volume and Open Interest |
108,823 |
428,248 |
+4,279 |
| Wheat(KCBT) |
| Mar10 |
100209 |
495.25 |
499.75 |
488.00 |
490.00 |
-5.50 |
12,229 |
39,963 |
-1,356 |
| May10 |
100209 |
507.00 |
512.00 |
500.00 |
501.75 |
-5.75 |
5,574 |
28,819 |
+1,291 |
| Jul10 |
100209 |
519.25 |
525.00 |
511.00 |
513.00 |
-5.25 |
4,254 |
33,234 |
+1,447 |
| Sep10 |
100209 |
530.50 |
533.00 |
524.50 |
524.50 |
-5.75 |
71 |
4,443 |
+17 |
| Dec10 |
100209 |
549.50 |
549.75 |
540.75 |
541.25 |
-6.50 |
561 |
39,577 |
+131 |
| Total Volume and Open Interest |
22,762 |
147,990 |
+1,589 |
| Wheat(MGE) |
| Mar10 |
100209 |
510.00 |
514.00 |
501.75 |
505.75 |
-6.00 |
1,839 |
14,393 |
-411 |
| May10 |
100209 |
521.00 |
525.00 |
514.00 |
517.00 |
-6.25 |
1,203 |
9,206 |
+323 |
| Jul10 |
100209 |
533.25 |
535.00 |
525.75 |
528.25 |
-6.25 |
442 |
9,919 |
-6 |
| Sep10 |
100209 |
544.00 |
546.50 |
537.00 |
539.75 |
-5.50 |
51 |
4,763 |
-48 |
| Dec10 |
100209 |
561.00 |
562.75 |
555.25 |
556.75 |
-6.00 |
139 |
5,618 |
-40 |
| Total Volume and Open Interest |
3,711 |
44,955 |
-171 |
| Oats(CBOT) |
| Mar10 |
100209 |
230.00 |
234.25 |
228.50 |
230.00 |
-1.00 |
777 |
4,765 |
-319 |
| May10 |
100209 |
240.00 |
243.50 |
237.00 |
238.50 |
-1.50 |
212 |
5,532 |
+47 |
| Jul10 |
100209 |
248.00 |
250.00 |
247.25 |
247.25 |
-0.75 |
270 |
1,377 |
+258 |
| Sep10 |
100209 |
255.25 |
256.00 |
255.25 |
255.25 |
-0.75 |
8 |
372 |
+0 |
| Total Volume and Open Interest |
1,280 |
13,331 |
-13 |
| Rough Rice(CBOT) |
| Mar10 |
100209 |
14.34 |
14.48 |
14.21 |
14.45 |
+0.15 |
495 |
9,002 |
+31 |
| May10 |
100209 |
14.65 |
14.80 |
14.57 |
14.77 |
+0.16 |
285 |
3,621 |
+116 |
| Jul10 |
100209 |
14.97 |
15.02 |
14.88 |
15.00 |
+0.15 |
29 |
778 |
+8 |
| Sep10 |
100209 |
13.65 |
13.85 |
13.58 |
13.75 |
+0.03 |
5 |
980 |
-77 |
| Total Volume and Open Interest |
866 |
15,394 |
+90 |
| Live Cattle(CME) |
| Feb10 |
100209 |
87.730 |
88.930 |
87.700 |
88.750 |
+1.070 |
21,343 |
18,462 |
-11,575 |
| Apr10 |
100209 |
90.980 |
91.700 |
90.830 |
91.480 |
+0.680 |
29,084 |
139,055 |
+234 |
| Jun10 |
100209 |
88.500 |
89.100 |
88.385 |
88.900 |
+0.450 |
15,722 |
75,163 |
+1,005 |
| Aug10 |
100209 |
87.450 |
87.930 |
87.350 |
87.900 |
+0.365 |
4,775 |
25,317 |
+1,700 |
| Oct10 |
100209 |
90.150 |
90.750 |
90.150 |
90.650 |
+0.350 |
2,332 |
15,998 |
+1,153 |
| Dec10 |
100209 |
91.000 |
91.600 |
90.930 |
91.550 |
+0.550 |
356 |
4,563 |
+242 |
| Total Volume and Open Interest |
73,809 |
280,761 |
-7,156 |
| Feeder Cattle(CME) |
| Mar10 |
100209 |
99.450 |
100.250 |
99.285 |
99.980 |
+0.750 |
4,093 |
13,987 |
-883 |
| Apr10 |
100209 |
100.350 |
101.000 |
100.350 |
100.600 |
+0.565 |
2,300 |
6,109 |
-183 |
| May10 |
100209 |
101.385 |
101.950 |
101.385 |
101.850 |
+0.450 |
1,653 |
6,301 |
+228 |
| Aug10 |
100209 |
103.000 |
103.385 |
102.850 |
103.100 |
+0.270 |
387 |
3,313 |
+132 |
| Sep10 |
100209 |
102.850 |
103.250 |
102.750 |
103.230 |
+0.330 |
53 |
195 |
+38 |
| Oct10 |
100209 |
102.500 |
102.600 |
102.400 |
102.600 |
+0.250 |
18 |
129 |
+14 |
| Nov10 |
100209 |
102.350 |
102.350 |
102.350 |
102.350 |
+0.050 |
0 |
26 |
+0 |
| Total Volume and Open Interest |
8,504 |
30,060 |
-654 |
| Lean Hogs(CME) |
| Feb10 |
100209 |
67.885 |
68.180 |
67.500 |
67.535 |
-0.045 |
3,852 |
11,308 |
-1,092 |
| Apr10 |
100209 |
69.100 |
69.600 |
67.785 |
67.850 |
-0.935 |
14,061 |
81,754 |
-228 |
| May10 |
100209 |
74.550 |
74.950 |
73.350 |
74.200 |
-0.500 |
138 |
4,580 |
+4 |
| Jun10 |
100209 |
77.750 |
78.330 |
76.750 |
76.800 |
-0.800 |
4,711 |
45,767 |
-712 |
| Jul10 |
100209 |
77.100 |
77.700 |
76.400 |
76.600 |
-0.600 |
2,805 |
14,823 |
-224 |
| Aug10 |
100209 |
75.500 |
76.300 |
75.350 |
75.850 |
+0.065 |
1,010 |
13,350 |
+83 |
| Oct10 |
100209 |
67.700 |
67.800 |
67.200 |
67.700 |
-0.085 |
668 |
6,126 |
+303 |
| Dec10 |
100209 |
65.725 |
65.800 |
65.000 |
65.800 |
+0.300 |
51 |
3,234 |
+30 |
| Total Volume and Open Interest |
27,296 |
181,357 |
-1,836 |
| Pork Bellies(CME) |
| Feb10 |
100209 |
82.135 |
83.500 |
81.950 |
83.500 |
+2.500 |
7 |
50 |
-7 |
| Mar10 |
100209 |
82.900 |
84.900 |
82.550 |
83.050 |
+1.050 |
11 |
170 |
-1 |
| May10 |
100209 |
84.400 |
86.000 |
83.400 |
84.400 |
+1.150 |
1 |
158 |
-1 |
| Jul10 |
100209 |
89.500 |
89.500 |
89.500 |
89.500 |
+0.900 |
1 |
48 |
-1 |
| Aug10 |
100209 |
85.500 |
85.500 |
85.500 |
85.500 |
unch |
0 |
22 |
+0 |
| Total Volume and Open Interest |
20 |
448 |
-10 |
| Class III Milk(CME) |
| Feb10 |
100209 |
14.14 |
14.20 |
14.14 |
14.19 |
+0.05 |
101 |
4,009 |
+11 |
| Mar10 |
100209 |
13.59 |
13.73 |
13.59 |
13.67 |
+0.12 |
179 |
3,767 |
-53 |
| Apr10 |
100209 |
13.22 |
13.36 |
13.19 |
13.30 |
+0.12 |
151 |
3,500 |
-2 |
| May10 |
100209 |
13.27 |
13.42 |
13.27 |
13.37 |
+0.09 |
53 |
2,855 |
+1 |
| Jun10 |
100209 |
13.88 |
13.94 |
13.86 |
13.89 |
unch |
90 |
2,375 |
+43 |
| Total Volume and Open Interest |
935 |
27,623 |
-3,982 |
| Cocoa(ICE) |
| Mar10 |
100209 |
3019 |
3020 |
2978 |
3003 |
-16 |
13,503 |
22,335 |
-6,559 |
| May10 |
100209 |
3054 |
3057 |
3022 |
3038 |
-16 |
12,204 |
61,792 |
+2,966 |
| Jul10 |
100209 |
3081 |
3081 |
3046 |
3066 |
-15 |
2,492 |
16,165 |
+794 |
| Sep10 |
100209 |
3094 |
3106 |
3070 |
3092 |
-10 |
865 |
8,443 |
-167 |
| Dec10 |
100209 |
3130 |
3139 |
3100 |
3122 |
-10 |
426 |
6,247 |
+124 |
| Mar11 |
100209 |
3159 |
3166 |
3134 |
3151 |
-12 |
1,035 |
11,100 |
+671 |
| May11 |
100209 |
3151 |
3151 |
3151 |
3151 |
-12 |
135 |
4,596 |
+109 |
| Total Volume and Open Interest |
30,664 |
133,196 |
-2,062 |
| Coffee "C"(ICE) |
| Mar10 |
100209 |
130.45 |
132.20 |
129.45 |
130.40 |
-0.25 |
17,362 |
49,877 |
-4,673 |
| May10 |
100209 |
132.45 |
134.05 |
131.35 |
132.25 |
-0.30 |
11,947 |
45,024 |
+3,420 |
| Jul10 |
100209 |
134.05 |
135.50 |
132.90 |
133.85 |
-0.20 |
2,019 |
14,612 |
-58 |
| Sep10 |
100209 |
135.70 |
136.40 |
134.45 |
135.30 |
-0.20 |
682 |
7,669 |
-30 |
| Dec10 |
100209 |
137.50 |
138.75 |
136.45 |
137.20 |
-0.20 |
212 |
6,797 |
-133 |
| Mar11 |
100209 |
139.20 |
140.45 |
138.20 |
138.90 |
-0.20 |
248 |
4,223 |
+195 |
| Total Volume and Open Interest |
32,491 |
129,031 |
-1,276 |
| Orange Juice(ICE) |
| Mar10 |
100209 |
134.20 |
143.00 |
133.00 |
137.65 |
+3.40 |
2,083 |
17,124 |
-1,292 |
| May10 |
100209 |
137.05 |
146.10 |
136.80 |
141.15 |
+3.50 |
886 |
11,466 |
+586 |
| Jul10 |
100209 |
140.00 |
149.00 |
140.00 |
144.30 |
+3.20 |
480 |
4,402 |
+99 |
| Sep10 |
100209 |
147.00 |
147.00 |
142.60 |
144.95 |
+3.00 |
1 |
1,118 |
+0 |
| Nov10 |
100209 |
144.45 |
144.45 |
144.45 |
144.45 |
+2.55 |
1 |
397 |
+1 |
| Jan11 |
100209 |
148.00 |
148.25 |
146.45 |
146.45 |
+1.55 |
2 |
590 |
+0 |
| Total Volume and Open Interest |
3,454 |
35,304 |
-605 |
| Sugar #11(ICE) |
| Mar10 |
100209 |
27.00 |
27.44 |
26.71 |
27.07 |
+0.47 |
112,939 |
223,724 |
-15,504 |
| May10 |
100209 |
26.00 |
26.49 |
25.81 |
26.20 |
+0.43 |
80,422 |
185,899 |
-3,160 |
| Jul10 |
100209 |
24.00 |
24.19 |
23.80 |
24.17 |
+0.40 |
31,156 |
169,287 |
-852 |
| Oct10 |
100209 |
22.20 |
22.35 |
21.98 |
22.33 |
+0.19 |
11,511 |
150,573 |
-591 |
| Mar11 |
100209 |
20.71 |
20.84 |
20.46 |
20.75 |
+0.04 |
3,491 |
55,892 |
+15 |
| Total Volume and Open Interest |
243,769 |
860,206 |
-19,135 |
| London Cocoa(LCE) |
| Mar10 |
100201 |
2230 |
2249 |
2221 |
2225 |
-8 |
|
|
|
| Mar11 |
091231 |
2097 |
2123 |
2097 |
2119 |
+1 |
8 |
8,491 |
-73 |
| Total Volume and Open Interest |
4,483 |
165,502 |
-250 |
| London Sugar(LCE) |
| Cotton(ICE) |
| Mar10 |
100209 |
69.11 |
72.16 |
69.00 |
72.16 |
+3.00 |
24,345 |
62,288 |
-9,825 |
| May10 |
100209 |
70.68 |
73.39 |
70.68 |
72.98 |
+2.22 |
12,350 |
47,554 |
+3,920 |
| Jul10 |
100209 |
71.84 |
74.40 |
71.84 |
73.97 |
+2.12 |
3,493 |
28,669 |
+448 |
| Oct10 |
100209 |
72.47 |
72.47 |
72.47 |
72.47 |
+1.62 |
31 |
204 |
+5 |
| Dec10 |
100209 |
71.13 |
72.93 |
71.00 |
72.26 |
+1.07 |
2,054 |
21,919 |
+386 |
| Mar11 |
100209 |
74.48 |
74.48 |
74.48 |
74.48 |
+0.52 |
556 |
1,814 |
+365 |
| Total Volume and Open Interest |
42,829 |
164,173 |
-4,701 |
| Lumber(CME) |
| Mar10 |
100209 |
273.1 |
275.0 |
267.0 |
270.0 |
-1.5 |
1,309 |
3,581 |
-372 |
| May10 |
100209 |
289.0 |
291.2 |
284.0 |
284.3 |
-4.7 |
855 |
5,041 |
+475 |
| Jul10 |
100209 |
294.0 |
294.0 |
288.5 |
291.6 |
-2.7 |
294 |
1,415 |
+101 |
| Sep10 |
100209 |
285.0 |
285.0 |
280.7 |
282.0 |
-7.5 |
20 |
536 |
+9 |
| Total Volume and Open Interest |
2,480 |
10,599 |
+214 |
| Crude Oil(NYM) |
| Mar10 |
100209 |
71.68 |
74.15 |
71.32 |
73.75 |
+1.86 |
596,142 |
287,290 |
-24,145 |
| Apr10 |
100209 |
72.07 |
74.57 |
71.72 |
74.20 |
+1.91 |
198,355 |
145,560 |
+7,858 |
| May10 |
100209 |
72.56 |
75.00 |
72.20 |
74.71 |
+1.95 |
93,186 |
108,181 |
+6,004 |
| Jun10 |
100209 |
73.04 |
75.51 |
72.72 |
75.24 |
+1.98 |
75,487 |
126,542 |
+678 |
| Jul10 |
100209 |
74.52 |
76.01 |
74.27 |
75.77 |
+1.99 |
21,558 |
44,643 |
+2,656 |
| Aug10 |
100209 |
73.85 |
76.35 |
73.85 |
76.25 |
+2.01 |
16,501 |
26,180 |
+2,508 |
| Sep10 |
100209 |
74.10 |
76.81 |
74.10 |
76.69 |
+2.03 |
18,170 |
29,042 |
-3,456 |
| Oct10 |
100209 |
75.91 |
77.19 |
75.91 |
77.13 |
+2.04 |
12,473 |
17,176 |
-2,516 |
| Nov10 |
100209 |
76.13 |
77.58 |
76.13 |
77.58 |
+2.04 |
9,592 |
23,397 |
-1,282 |
| Dec10 |
100209 |
75.51 |
78.25 |
75.50 |
78.06 |
+2.05 |
50,781 |
186,929 |
-2,807 |
| Jan11 |
100209 |
77.01 |
78.43 |
77.01 |
78.43 |
+2.05 |
1,681 |
20,639 |
+493 |
| Feb11 |
100209 |
77.46 |
78.79 |
77.46 |
78.79 |
+2.05 |
1,239 |
14,733 |
+103 |
| Mar11 |
100209 |
79.12 |
79.12 |
79.12 |
79.12 |
+2.04 |
1,026 |
9,330 |
-55 |
| Apr11 |
100209 |
79.41 |
79.41 |
79.41 |
79.41 |
+2.04 |
469 |
10,500 |
+34 |
| May11 |
100209 |
79.66 |
79.66 |
79.66 |
79.66 |
+2.03 |
289 |
3,980 |
-1 |
| Jun11 |
100209 |
79.94 |
79.95 |
79.89 |
79.89 |
+2.02 |
1,719 |
22,495 |
-92 |
| Total Volume and Open Interest |
1,121,751 |
1,305,221 |
-12,426 |
| e-miNY Crude Oil(NYM) |
| Feb10 |
100119 |
77.825 |
79.075 |
76.775 |
79.025 |
+1.025 |
6,744 |
2,926 |
-836 |
| Mar10 |
100129 |
73.800 |
74.800 |
72.425 |
72.900 |
-0.750 |
10,453 |
5,545 |
+5 |
| Apr10 |
100209 |
71.950 |
74.725 |
71.800 |
74.200 |
+1.900 |
833 |
1,233 |
+41 |
| May10 |
100209 |
72.175 |
75.000 |
72.175 |
74.700 |
+1.950 |
105 |
214 |
+21 |
| Jun10 |
100209 |
72.625 |
75.350 |
72.625 |
75.250 |
+2.000 |
50 |
164 |
+12 |
| Jul10 |
100209 |
74.300 |
75.775 |
74.300 |
75.775 |
+2.000 |
18 |
20 |
+6 |
| Aug10 |
100209 |
76.250 |
76.250 |
76.250 |
76.250 |
+2.000 |
1 |
3 |
+0 |
| Sep10 |
100209 |
76.700 |
76.700 |
76.700 |
76.700 |
+2.050 |
1 |
2 |
+0 |
| Oct10 |
100209 |
77.125 |
77.125 |
77.125 |
77.125 |
+2.025 |
8 |
10 |
+6 |
| Nov10 |
100209 |
77.575 |
77.575 |
77.575 |
77.575 |
+2.025 |
1 |
1 |
+0 |
| Total Volume and Open Interest |
23,007 |
6,675 |
+406 |
| Heating Oil(NYM) |
| Mar10 |
100209 |
188.30 |
194.99 |
187.47 |
193.73 |
+5.18 |
66,558 |
85,110 |
-7,519 |
| Apr10 |
100209 |
188.35 |
195.45 |
188.35 |
194.44 |
+5.10 |
25,945 |
48,946 |
+2,132 |
| May10 |
100209 |
190.94 |
196.08 |
190.80 |
195.33 |
+5.05 |
15,110 |
30,940 |
+919 |
| Jun10 |
100209 |
192.88 |
197.16 |
192.01 |
196.48 |
+4.92 |
11,204 |
38,610 |
-743 |
| Jul10 |
100209 |
195.48 |
198.75 |
195.10 |
198.45 |
+4.86 |
3,600 |
14,126 |
+638 |
| Aug10 |
100209 |
197.61 |
200.75 |
196.52 |
200.52 |
+4.83 |
2,338 |
8,732 |
+521 |
| Sep10 |
100209 |
200.26 |
203.13 |
198.73 |
202.76 |
+4.79 |
1,974 |
9,724 |
+157 |
| Oct10 |
100209 |
201.98 |
205.25 |
201.18 |
205.20 |
+4.76 |
1,705 |
8,618 |
+80 |
| Nov10 |
100209 |
205.55 |
207.65 |
204.92 |
207.58 |
+4.73 |
1,338 |
6,879 |
+278 |
| Dec10 |
100209 |
203.77 |
210.18 |
203.77 |
209.95 |
+4.70 |
5,442 |
23,805 |
+1,369 |
| Jan11 |
100209 |
210.67 |
212.35 |
209.50 |
212.35 |
+4.65 |
725 |
11,998 |
+21 |
| Feb11 |
100209 |
211.25 |
213.80 |
211.25 |
213.70 |
+4.60 |
369 |
4,800 |
+147 |
| Total Volume and Open Interest |
136,665 |
311,654 |
-1,937 |
| Gasoline(NYMEX) |
| Mar10 |
100209 |
189.15 |
194.88 |
188.27 |
192.90 |
+3.50 |
52,248 |
79,089 |
-4,940 |
| Apr10 |
100209 |
199.80 |
206.12 |
199.80 |
204.50 |
+4.11 |
27,515 |
45,082 |
+257 |
| May10 |
100209 |
201.78 |
207.14 |
201.78 |
205.84 |
+4.28 |
13,606 |
31,351 |
+1,663 |
| Jun10 |
100209 |
200.66 |
207.01 |
200.66 |
206.23 |
+4.33 |
7,214 |
27,623 |
+527 |
| Jul10 |
100209 |
203.07 |
206.50 |
202.50 |
205.84 |
+4.41 |
3,148 |
15,438 |
+46 |
| Aug10 |
100209 |
203.54 |
206.00 |
203.54 |
205.05 |
+4.44 |
1,933 |
8,543 |
+363 |
| Sep10 |
100209 |
201.75 |
204.42 |
201.55 |
204.12 |
+4.41 |
2,310 |
14,453 |
+376 |
| Oct10 |
100209 |
192.39 |
194.35 |
192.39 |
194.32 |
+4.45 |
1,317 |
5,221 |
+447 |
| Nov10 |
100209 |
193.45 |
193.45 |
193.45 |
193.45 |
+4.45 |
930 |
11,413 |
+2 |
| Dec10 |
100209 |
188.03 |
193.76 |
188.03 |
193.60 |
+4.45 |
1,230 |
9,682 |
+363 |
| Total Volume and Open Interest |
111,742 |
255,331 |
-812 |
| e-miNY RBOB Gasoline(NYM) |
| Mar10 |
100209 |
192.90 |
192.90 |
192.90 |
192.90 |
+3.50 |
0 |
7 |
+0 |
| Apr10 |
100209 |
204.50 |
204.50 |
204.50 |
204.50 |
+4.10 |
|
|
|
| May10 |
100209 |
205.80 |
205.84 |
205.80 |
205.80 |
+4.20 |
|
|
|
| Jun10 |
100209 |
206.20 |
206.23 |
206.20 |
206.20 |
+4.30 |
|
|
|
| Total Volume and Open Interest |
0 |
7 |
+0 |
| Natural Gas(NYM) |
| Mar10 |
100209 |
5.420 |
5.466 |
5.262 |
5.290 |
-0.111 |
149,134 |
186,624 |
-11,689 |
| Apr10 |
100209 |
5.399 |
5.442 |
5.238 |
5.265 |
-0.106 |
52,970 |
105,093 |
+742 |
| May10 |
100209 |
5.466 |
5.501 |
5.301 |
5.328 |
-0.100 |
53,335 |
82,934 |
+7,862 |
| Jun10 |
100209 |
5.527 |
5.571 |
5.391 |
5.406 |
-0.098 |
14,136 |
33,270 |
+2,837 |
| Jul10 |
100209 |
5.600 |
5.650 |
5.459 |
5.488 |
-0.094 |
8,055 |
28,049 |
+1,329 |
| Aug10 |
100209 |
5.682 |
5.682 |
5.533 |
5.554 |
-0.088 |
4,364 |
36,090 |
+138 |
| Sep10 |
100209 |
5.733 |
5.733 |
5.560 |
5.592 |
-0.083 |
3,341 |
23,760 |
+141 |
| Oct10 |
100209 |
5.800 |
5.825 |
5.668 |
5.695 |
-0.083 |
11,795 |
52,760 |
+84 |
| Nov10 |
100209 |
6.017 |
6.047 |
5.966 |
5.995 |
-0.078 |
1,410 |
12,528 |
-222 |
| Dec10 |
100209 |
6.393 |
6.453 |
6.290 |
6.315 |
-0.078 |
1,627 |
23,908 |
+238 |
| Jan11 |
100209 |
6.638 |
6.641 |
6.512 |
6.535 |
-0.078 |
5,089 |
30,883 |
+77 |
| Feb11 |
100209 |
6.568 |
6.568 |
6.470 |
6.495 |
-0.073 |
680 |
10,768 |
+341 |
| Mar11 |
100209 |
6.350 |
6.372 |
6.300 |
6.317 |
-0.071 |
1,811 |
23,039 |
+383 |
| Apr11 |
100209 |
5.878 |
5.904 |
5.878 |
5.892 |
-0.056 |
1,932 |
23,687 |
-285 |
| May11 |
100209 |
5.910 |
5.910 |
5.867 |
5.867 |
-0.056 |
9 |
9,828 |
+1 |
| Jun11 |
100209 |
5.963 |
5.963 |
5.900 |
5.912 |
-0.056 |
6 |
4,412 |
+0 |
| Total Volume and Open Interest |
310,745 |
781,592 |
+2,325 |
| Brent Crude Oil(ICE) |
| Mar10 |
100209 |
69.63 |
72.47 |
69.61 |
72.13 |
+2.02 |
277,251 |
84,675 |
-33,455 |
| Apr10 |
100209 |
70.15 |
73.02 |
70.15 |
72.67 |
+2.01 |
174,059 |
177,592 |
-7,416 |
| May10 |
100209 |
71.04 |
73.64 |
71.00 |
73.30 |
+2.01 |
90,154 |
111,248 |
+11,803 |
| Jun10 |
100209 |
71.67 |
74.21 |
71.59 |
73.93 |
+1.98 |
58,918 |
90,378 |
+5,503 |
| Jul10 |
100209 |
72.07 |
74.65 |
72.07 |
74.50 |
+1.96 |
17,613 |
27,384 |
+341 |
| Aug10 |
100209 |
73.10 |
75.17 |
73.10 |
75.03 |
+1.95 |
9,901 |
20,575 |
+1,471 |
| Sep10 |
100209 |
73.58 |
75.64 |
73.58 |
75.52 |
+1.95 |
6,108 |
15,060 |
-97 |
| Oct10 |
100209 |
73.56 |
76.20 |
73.56 |
76.00 |
+1.96 |
4,444 |
16,040 |
+10 |
| Nov10 |
100209 |
74.02 |
76.62 |
74.02 |
76.49 |
+1.98 |
4,142 |
13,011 |
-552 |
| Dec10 |
100209 |
74.50 |
77.26 |
74.50 |
76.98 |
+1.98 |
23,292 |
81,552 |
+1,122 |
| Jan11 |
100209 |
77.43 |
77.43 |
77.43 |
77.43 |
+1.97 |
1,538 |
12,208 |
+290 |
| Feb11 |
100209 |
77.87 |
77.87 |
77.87 |
77.87 |
+1.97 |
872 |
6,105 |
+20 |
| Mar11 |
100209 |
78.28 |
78.28 |
78.28 |
78.28 |
+1.96 |
464 |
4,982 |
+13 |
| Apr11 |
100209 |
78.69 |
78.69 |
78.69 |
78.69 |
+1.96 |
338 |
2,572 |
-16 |
| Total Volume and Open Interest |
676,721 |
773,814 |
-19,092 |
| Gas Oil(ICE) |
| Feb10 |
100209 |
565.00 |
586.50 |
565.00 |
572.50 |
+5.25 |
33,281 |
69,448 |
-5,030 |
| Mar10 |
100209 |
572.00 |
594.25 |
571.75 |
579.50 |
+5.00 |
91,726 |
168,085 |
-1,629 |
| Apr10 |
100209 |
578.50 |
599.75 |
578.50 |
585.50 |
+4.50 |
36,541 |
90,264 |
+4,138 |
| May10 |
100209 |
591.75 |
605.75 |
590.00 |
592.00 |
+4.25 |
16,578 |
47,480 |
+3,517 |
| Jun10 |
100209 |
591.50 |
612.75 |
591.50 |
598.25 |
+4.00 |
8,749 |
43,326 |
+915 |
| Jul10 |
100209 |
606.75 |
609.75 |
604.75 |
604.75 |
+4.00 |
3,001 |
21,111 |
-24 |
| Aug10 |
100209 |
611.25 |
622.00 |
611.00 |
611.00 |
+4.00 |
2,038 |
22,886 |
-59 |
| Sep10 |
100209 |
617.00 |
630.00 |
616.25 |
617.00 |
+4.25 |
3,173 |
22,467 |
-1,297 |
| Oct10 |
100209 |
622.75 |
633.50 |
621.00 |
622.75 |
+4.25 |
1,578 |
13,569 |
+228 |
| Nov10 |
100209 |
627.25 |
627.25 |
627.25 |
627.25 |
+4.00 |
841 |
13,987 |
+265 |
| Total Volume and Open Interest |
209,890 |
662,535 |
+1,090 |
| Ethanol(CBOT) |
| Feb10 |
100203 |
1.810 |
1.810 |
1.810 |
1.810 |
-0.007 |
31 |
264 |
-38 |
| Mar10 |
100209 |
1.763 |
1.763 |
1.755 |
1.761 |
+0.004 |
75 |
880 |
-8 |
| Apr10 |
100209 |
1.762 |
1.762 |
1.753 |
1.760 |
unch |
63 |
1,541 |
+34 |
| May10 |
100209 |
1.761 |
1.763 |
1.755 |
1.762 |
+0.002 |
242 |
764 |
+147 |
| Jun10 |
100209 |
1.761 |
1.765 |
1.758 |
1.763 |
+0.003 |
196 |
698 |
+171 |
| Jul10 |
100209 |
1.760 |
1.764 |
1.760 |
1.761 |
+0.003 |
30 |
889 |
+15 |
| Aug10 |
100209 |
1.741 |
1.741 |
1.741 |
1.741 |
+0.011 |
52 |
611 |
+27 |
| Sep10 |
100209 |
1.735 |
1.735 |
1.735 |
1.735 |
+0.005 |
32 |
592 |
+26 |
| Total Volume and Open Interest |
775 |
7,871 |
+482 |
| US Dollar Index(ICE) |
| Mar10 |
100209 |
80.530 |
80.530 |
79.650 |
79.990 |
-0.450 |
42,679 |
57,329 |
-6,869 |
| Jun10 |
100209 |
80.845 |
80.845 |
80.010 |
80.320 |
-0.460 |
135 |
4,904 |
-1 |
| Sep10 |
100209 |
80.520 |
80.520 |
80.320 |
80.520 |
-0.460 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
42,814 |
62,235 |
-6,870 |
| Australian Dollar(CME) |
| Mar10 |
100209 |
86.04 |
87.68 |
85.98 |
87.25 |
+0.90 |
177,442 |
93,474 |
+529 |
| Jun10 |
100209 |
85.25 |
86.80 |
85.18 |
86.41 |
+0.88 |
594 |
5,056 |
+139 |
| Sep10 |
100209 |
85.55 |
85.55 |
84.67 |
85.55 |
+0.88 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
178,036 |
98,567 |
+668 |
| British Pound(CME) |
| Mar10 |
100209 |
155.87 |
157.45 |
155.58 |
156.82 |
+0.73 |
175,838 |
108,223 |
+3,412 |
| Jun10 |
100209 |
155.80 |
157.26 |
155.50 |
156.72 |
+0.72 |
1,185 |
1,096 |
+434 |
| Sep10 |
100209 |
156.63 |
156.91 |
155.74 |
156.63 |
+0.72 |
0 |
83 |
+0 |
| Total Volume and Open Interest |
177,023 |
109,444 |
+3,846 |
| Canadian Dollar(CME) |
| Mar10 |
100209 |
92.90 |
93.94 |
92.90 |
93.55 |
+0.37 |
125,044 |
77,356 |
-4,000 |
| Jun10 |
100209 |
93.04 |
93.84 |
92.97 |
93.55 |
+0.38 |
514 |
2,484 |
-6 |
| Sep10 |
100209 |
93.56 |
93.62 |
92.96 |
93.53 |
+0.38 |
20 |
764 |
+1 |
| Dec10 |
100209 |
93.01 |
93.60 |
92.93 |
93.48 |
+0.38 |
17 |
622 |
-11 |
| Total Volume and Open Interest |
125,660 |
81,297 |
-4,013 |
| Japanese Yen(CME) |
| Mar10 |
100209 |
112.07 |
112.12 |
111.36 |
111.57 |
-0.36 |
189,145 |
120,097 |
-106 |
| Jun10 |
100209 |
111.95 |
112.02 |
111.44 |
111.63 |
-0.36 |
248 |
603 |
+0 |
| Sep10 |
100209 |
111.73 |
112.09 |
111.73 |
111.73 |
-0.36 |
10 |
196 |
-8 |
| Total Volume and Open Interest |
189,403 |
120,920 |
-114 |
| Swiss Franc(CME) |
| Mar10 |
100209 |
93.19 |
94.28 |
93.06 |
93.86 |
+0.55 |
71,603 |
39,755 |
+1,621 |
| Jun10 |
100209 |
93.66 |
94.26 |
93.37 |
93.92 |
+0.55 |
331 |
200 |
-33 |
| Sep10 |
100209 |
94.01 |
94.08 |
93.45 |
94.01 |
+0.56 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
71,934 |
39,965 |
+1,588 |
| EuroFX(CME) |
| Mar10 |
100209 |
136.58 |
138.40 |
136.48 |
137.73 |
+1.02 |
464,958 |
183,055 |
-13,755 |
| Jun10 |
100209 |
136.56 |
138.35 |
136.46 |
137.70 |
+1.02 |
1,346 |
2,173 |
+497 |
| Sep10 |
100209 |
138.00 |
138.03 |
136.60 |
137.62 |
+1.02 |
4 |
673 |
+0 |
| Total Volume and Open Interest |
466,383 |
185,942 |
-13,258 |
| Mexican Peso(CME) |
| Feb10 |
100209 |
765.0 |
765.0 |
757.5 |
765.0 |
+7.5 |
0 |
2 |
+0 |
| Mar10 |
100209 |
752.5 |
766.5 |
752.0 |
762.0 |
+7.5 |
47,285 |
86,825 |
-4,086 |
| Total Volume and Open Interest |
47,406 |
88,541 |
-4,102 |
| 30-Year T-Bonds(CBOT) |
| Mar10 |
100209 |
119~090 |
119~110 |
118~050 |
118~090 |
-0~300 |
|
|
|
| Jun10 |
100209 |
117~260 |
117~260 |
116~210 |
116~260 |
-0~200 |
3,517 |
15,213 |
+1,549 |
| Sep10 |
100209 |
115~170 |
116~050 |
115~170 |
115~170 |
-0~200 |
10 |
15 |
+9 |
| Total Volume and Open Interest |
390,065 |
676,232 |
+2,908 |
| 10-Year T-Notes(CBOT) |
| Mar10 |
100209 |
118~230 |
118~235 |
118~040 |
118~075 |
-0~080 |
1,664,425 |
1,424,185 |
+265 |
| Jun10 |
100209 |
117~020 |
117~020 |
116~225 |
116~250 |
-0~085 |
12,298 |
19,755 |
+2,567 |
| Sep10 |
100209 |
115~105 |
115~195 |
115~105 |
115~105 |
-0~090 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
1,676,723 |
1,443,944 |
+2,832 |
| 5-Year T-Notes(CBOT) |
| Mar10 |
100209 |
116~097 |
116~097 |
116~088 |
116~088 |
-0~023 |
|
|
|
| Jun10 |
100209 |
115~092 |
115~093 |
115~064 |
115~064 |
-0~023 |
1,429 |
9,621 |
+666 |
| Sep10 |
100209 |
114~040 |
114~063 |
114~040 |
114~040 |
-0~023 |
|
|
|
| Total Volume and Open Interest |
785,504 |
920,808 |
-6,988 |
| 2 Year T-Notes(CBOT) |
| Mar10 |
100209 |
109~010 |
109~010 |
109~003 |
109~003 |
-0~009 |
|
|
|
| Jun10 |
100209 |
108~070 |
108~074 |
108~062 |
108~064 |
-0~010 |
4,877 |
28,411 |
+3,299 |
| Sep10 |
100209 |
107~125 |
108~008 |
107~125 |
107~125 |
-0~011 |
|
|
|
| Total Volume and Open Interest |
450,554 |
986,944 |
+15,484 |
| Eurodollars(CME) |
| Mar10 |
100209 |
99.700 |
99.715 |
99.695 |
99.705 |
+0.005 |
384,998 |
1,218,193 |
+32,276 |
| Jun10 |
100209 |
99.580 |
99.600 |
99.565 |
99.575 |
+0.005 |
330,356 |
1,122,692 |
+6,702 |
| Sep10 |
100209 |
99.365 |
99.375 |
99.325 |
99.340 |
-0.010 |
377,142 |
945,937 |
+13,030 |
| Dec10 |
100209 |
99.070 |
99.070 |
99.005 |
99.025 |
-0.020 |
485,277 |
904,164 |
+13,703 |
| Mar11 |
100209 |
98.740 |
98.740 |
98.655 |
98.680 |
-0.030 |
516,331 |
644,992 |
+14,360 |
| Jun11 |
100209 |
98.390 |
98.390 |
98.300 |
98.320 |
-0.040 |
386,374 |
728,303 |
-975 |
| Sep11 |
100209 |
98.055 |
98.055 |
97.955 |
97.975 |
-0.050 |
249,593 |
553,025 |
+7,783 |
| Dec11 |
100209 |
97.730 |
97.730 |
97.625 |
97.645 |
-0.055 |
201,249 |
363,852 |
+12,156 |
| Mar12 |
100209 |
97.440 |
97.440 |
97.330 |
97.350 |
-0.055 |
97,265 |
257,456 |
+3,386 |
| Jun12 |
100209 |
97.145 |
97.145 |
97.040 |
97.055 |
-0.060 |
80,904 |
225,363 |
+7,715 |
| Sep12 |
100209 |
96.880 |
96.880 |
96.770 |
96.790 |
-0.060 |
49,028 |
128,645 |
-639 |
| Dec12 |
100209 |
96.615 |
96.615 |
96.510 |
96.530 |
-0.055 |
42,898 |
109,018 |
-355 |
| Mar13 |
100209 |
96.405 |
96.405 |
96.300 |
96.320 |
-0.055 |
20,392 |
75,458 |
+628 |
| Jun13 |
100209 |
96.165 |
96.190 |
96.100 |
96.120 |
-0.050 |
13,535 |
60,618 |
-12 |
| Sep13 |
100209 |
95.980 |
96.005 |
95.915 |
95.935 |
-0.050 |
14,055 |
52,224 |
+1,800 |
| Dec13 |
100209 |
95.785 |
95.810 |
95.730 |
95.750 |
-0.045 |
9,204 |
33,329 |
+90 |
| Mar14 |
100209 |
95.640 |
95.660 |
95.585 |
95.605 |
-0.045 |
4,754 |
34,316 |
+295 |
| Jun14 |
100209 |
95.495 |
95.510 |
95.435 |
95.455 |
-0.045 |
5,839 |
28,382 |
+688 |
| Total Volume and Open Interest |
3,304,074 |
7,691,905 |
+118,459 |
| 30 Day Federal Funds(CBOT) |
| Feb10 |
100209 |
99.865 |
99.868 |
99.863 |
99.865 |
unch |
7,475 |
88,309 |
-903 |
| Mar10 |
100209 |
99.850 |
99.855 |
99.850 |
99.850 |
unch |
9,019 |
55,855 |
-2,717 |
| Apr10 |
100209 |
99.835 |
99.840 |
99.835 |
99.840 |
unch |
10,100 |
67,574 |
-636 |
| May10 |
100209 |
99.810 |
99.820 |
99.810 |
99.815 |
-0.005 |
6,726 |
65,513 |
+913 |
| Jun10 |
100209 |
99.805 |
99.805 |
99.790 |
99.795 |
-0.010 |
11,654 |
55,647 |
+515 |
| Jul10 |
100209 |
99.765 |
99.770 |
99.755 |
99.760 |
-0.010 |
11,718 |
53,995 |
+1,163 |
| Total Volume and Open Interest |
90,135 |
545,935 |
-3,688 |
| 30 Day Fed Funds(e-CBOT) |
| Feb10 |
090519 |
99.505 |
99.520 |
99.500 |
99.515 |
unch |
3,201 |
23,868 |
|
| Mar10 |
090519 |
99.440 |
99.455 |
99.435 |
99.450 |
unch |
400 |
6,491 |
|
| Apr10 |
090519 |
99.370 |
99.380 |
99.360 |
99.380 |
unch |
756 |
6,053 |
|
| May10 |
090519 |
99.255 |
99.260 |
99.240 |
99.250 |
unch |
230 |
7,105 |
|
| Jun10 |
090519 |
99.210 |
99.210 |
99.200 |
99.200 |
unch |
98 |
1,033 |
|
| Jul10 |
090519 |
99.085 |
99.085 |
99.085 |
99.085 |
unch |
0 |
2,211 |
|
| Total Volume and Open Interest |
22,142 |
354,023 |
|
| 3-Mth Euro-Yen(CME) |
| Mar10 |
100209 |
99.570 |
99.575 |
99.570 |
99.570 |
-0.010 |
0 |
1,338 |
+0 |
| Jun10 |
100209 |
99.620 |
99.620 |
99.620 |
99.620 |
-0.010 |
0 |
80 |
+0 |
| Sep10 |
100209 |
99.640 |
99.640 |
99.640 |
99.640 |
-0.010 |
0 |
230 |
+0 |
| Dec10 |
100209 |
99.625 |
99.625 |
99.625 |
99.625 |
-0.010 |
0 |
242 |
+0 |
| Mar11 |
100209 |
99.615 |
99.615 |
99.615 |
99.615 |
-0.010 |
|
|
|
| Jun11 |
100209 |
99.590 |
99.590 |
99.590 |
99.590 |
-0.010 |
|
|
|
| Sep11 |
100209 |
99.590 |
99.590 |
99.590 |
99.590 |
-0.010 |
|
|
|
| Dec11 |
100209 |
99.520 |
99.520 |
99.520 |
99.520 |
-0.010 |
|
|
|
| Mar12 |
100209 |
99.485 |
99.485 |
99.485 |
99.485 |
-0.010 |
|
|
|
| Jun12 |
100209 |
99.535 |
99.535 |
99.535 |
99.535 |
-0.010 |
|
|
|
| Total Volume and Open Interest |
0 |
1,890 |
+0 |
| 3-Mth Euro-Yen(SGX) |
| Mar10 |
100209 |
99.57 |
99.57 |
99.57 |
99.57 |
-0.01 |
371 |
4,282 |
+0 |
| Jun10 |
100209 |
99.62 |
99.62 |
99.62 |
99.62 |
-0.01 |
189 |
1,533 |
-43 |
| Sep10 |
100209 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.01 |
0 |
1,921 |
+0 |
| Dec10 |
100209 |
99.62 |
99.62 |
99.62 |
99.62 |
-0.01 |
0 |
1,438 |
+0 |
| Mar11 |
100209 |
99.61 |
99.61 |
99.61 |
99.61 |
-0.01 |
0 |
664 |
+0 |
| Jun11 |
100209 |
99.59 |
99.59 |
99.59 |
99.59 |
-0.01 |
0 |
56 |
+0 |
| Sep11 |
100209 |
99.59 |
99.59 |
99.59 |
99.59 |
-0.01 |
0 |
51 |
+0 |
| Dec11 |
100209 |
99.52 |
99.52 |
99.52 |
99.52 |
-0.01 |
0 |
102 |
+0 |
| Total Volume and Open Interest |
560 |
11,418 |
-43 |
| Japanese Gov't Bonds(SGX) |
| Mar10 |
100208 |
139.02 |
139.15 |
138.90 |
139.06 |
+0.04 |
2,189 |
16,159 |
+95 |
| Jun10 |
100209 |
139.24 |
139.24 |
139.24 |
139.24 |
+0.26 |
|
|
|
| Sep10 |
100209 |
139.24 |
139.24 |
139.24 |
139.24 |
+0.26 |
|
|
|
| Total Volume and Open Interest |
2,055 |
15,816 |
-502 |
| Euro-Bund(EUREX) |
| Mar10 |
100209 |
123.94 |
124.06 |
123.22 |
123.98 |
+0.07 |
1,238,589 |
972,991 |
+38,308 |
| Jun10 |
100209 |
122.40 |
122.57 |
121.88 |
122.51 |
+0.08 |
2,360 |
3,666 |
+1,060 |
| Sep10 |
100209 |
122.18 |
122.18 |
122.18 |
122.18 |
+0.07 |
197 |
0 |
+0 |
| Total Volume and Open Interest |
1,241,146 |
976,657 |
+39,368 |
| Euro-Bobl(EUREX) |
| Mar10 |
100205 |
117.65 |
118.11 |
117.64 |
117.94 |
+0.20 |
490,512 |
748,283 |
+748,283 |
| Jun10 |
100209 |
116.35 |
116.46 |
115.95 |
116.41 |
+0.02 |
2,701 |
5,182 |
+1,869 |
| Sep10 |
100209 |
116.18 |
116.18 |
116.18 |
116.18 |
+0.02 |
82 |
0 |
+0 |
| Total Volume and Open Interest |
773,002 |
789,804 |
+8,411 |
| 3-Mth Euribor(EUREX) |
| Mar10 |
100209 |
99.290 |
99.310 |
99.290 |
99.310 |
+0.025 |
532 |
11,184 |
+109 |
| Jun10 |
100209 |
99.040 |
99.080 |
99.030 |
99.075 |
+0.040 |
92 |
7,186 |
+53 |
| Sep10 |
100209 |
98.810 |
98.845 |
98.805 |
98.845 |
+0.020 |
138 |
2,519 |
+98 |
| Total Volume and Open Interest |
1,148 |
24,833 |
+306 |
| Long Gilt(LIFFE) |
| Mar10 |
100209 |
115~14 |
115~16 |
115~04 |
115~13 |
-0~02 |
99,517 |
263,370 |
-5,547 |
| Jun10 |
100209 |
113~31 |
113~31 |
113~31 |
113~31 |
-0~02 |
|
|
|
| Total Volume and Open Interest |
99,517 |
263,370 |
-5,547 |
| 3-Mth Short Sterling(LIFFE) |
| Mar10 |
100209 |
99.32 |
99.35 |
99.31 |
99.33 |
+0.01 |
130,210 |
316,650 |
+15,130 |
| Jun10 |
100209 |
99.21 |
99.23 |
99.18 |
99.21 |
+0.01 |
121,176 |
350,810 |
-2,618 |
| Sep10 |
100209 |
98.99 |
99.00 |
98.94 |
98.97 |
unch |
117,118 |
316,176 |
-9,494 |
| Dec10 |
100209 |
98.64 |
98.66 |
98.59 |
98.62 |
-0.01 |
121,710 |
353,003 |
-9,929 |
| Mar11 |
100209 |
98.27 |
98.31 |
98.22 |
98.26 |
-0.01 |
155,208 |
305,503 |
-6,205 |
| Jun11 |
100209 |
97.90 |
97.94 |
97.85 |
97.90 |
unch |
110,708 |
179,905 |
-4,801 |
| Total Volume and Open Interest |
914,287 |
2,216,460 |
-20,039 |
| 3-Mth Euribor(LIFFE) |
| Mar10 |
100209 |
99.285 |
99.335 |
99.285 |
99.310 |
+0.025 |
250,582 |
743,329 |
+14,191 |
| Jun10 |
100209 |
99.040 |
99.085 |
99.025 |
99.075 |
+0.040 |
329,618 |
786,566 |
-23,403 |
| Sep10 |
100209 |
98.820 |
98.890 |
98.790 |
98.845 |
+0.020 |
327,094 |
597,735 |
+13,418 |
| Total Volume and Open Interest |
1,978,541 |
3,813,550 |
+19,753 |
| 3-Mth Aus T-Bills(SFE) |
| Mar10 |
100209 |
95.81 |
95.83 |
95.79 |
95.80 |
-0.02 |
22,357 |
312,568 |
+2,889 |
| Jun10 |
100209 |
95.62 |
95.65 |
95.59 |
95.60 |
-0.02 |
26,416 |
244,636 |
-165 |
| Sep10 |
100209 |
95.37 |
95.41 |
95.34 |
95.35 |
-0.02 |
12,702 |
122,211 |
+4,614 |
| Dec10 |
100209 |
95.12 |
95.16 |
95.09 |
95.10 |
-0.02 |
5,482 |
97,520 |
+2,396 |
| Mar11 |
100209 |
94.91 |
94.93 |
94.87 |
94.88 |
-0.02 |
2,612 |
40,376 |
+1,642 |
| Jun11 |
100209 |
94.73 |
94.75 |
94.69 |
94.70 |
-0.02 |
1,470 |
31,616 |
+69 |
| Sep11 |
100209 |
94.57 |
94.58 |
94.54 |
94.54 |
-0.02 |
852 |
17,683 |
+556 |
| Dec11 |
100209 |
94.46 |
94.46 |
94.41 |
94.43 |
-0.02 |
794 |
8,734 |
+273 |
| Mar12 |
100209 |
94.38 |
94.38 |
94.35 |
94.35 |
-0.02 |
150 |
2,943 |
+50 |
| Jun12 |
100209 |
94.30 |
94.30 |
94.30 |
94.30 |
-0.02 |
150 |
1,422 |
+150 |
| Total Volume and Open Interest |
73,135 |
881,074 |
+12,574 |
| 10-Year Aus T-Bonds(SFE) |
| Mar10 |
100209 |
94.51 |
94.59 |
94.51 |
94.55 |
+0.03 |
28,689 |
364,191 |
+4,360 |
| Jun10 |
100209 |
94.55 |
94.55 |
94.55 |
94.55 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
28,689 |
364,191 |
+4,360 |
| 3-Year Aus T-Bonds(SFE) |
| Mar10 |
100209 |
95.27 |
95.33 |
95.24 |
95.26 |
-0.02 |
105,446 |
745,104 |
+1,870 |
| Jun10 |
100209 |
95.26 |
95.26 |
95.26 |
95.26 |
-0.02 |
|
|
|
| Total Volume and Open Interest |
105,446 |
745,104 |
+1,870 |
| Gold(CMX) |
| Feb10 |
100209 |
1063.4 |
1082.0 |
1063.1 |
1076.7 |
+11.0 |
1,956 |
1,325 |
-630 |
| Apr10 |
100209 |
1062.4 |
1083.8 |
1062.1 |
1077.2 |
+11.0 |
253,584 |
297,764 |
+2,160 |
| Jun10 |
100209 |
1065.4 |
1083.8 |
1064.7 |
1078.3 |
+11.0 |
6,124 |
57,838 |
-548 |
| Aug10 |
100209 |
1066.8 |
1085.5 |
1066.8 |
1079.3 |
+11.1 |
1,134 |
21,263 |
-18 |
| Oct10 |
100209 |
1076.3 |
1084.6 |
1076.3 |
1080.2 |
+11.0 |
1,580 |
8,912 |
+844 |
| Dec10 |
100209 |
1069.7 |
1087.2 |
1069.5 |
1081.4 |
+11.1 |
3,229 |
36,080 |
+1,199 |
| Feb11 |
100209 |
1088.0 |
1088.0 |
1083.0 |
1083.0 |
+11.1 |
112 |
7,672 |
-14 |
| Apr11 |
100209 |
1084.5 |
1085.0 |
1084.5 |
1085.0 |
+11.1 |
134 |
3,895 |
+54 |
| Jun11 |
100209 |
432.1 |
432.1 |
432.1 |
432.1 |
+11.2 |
377 |
7,250 |
-161 |
| Aug11 |
100209 |
1090.4 |
1090.4 |
1090.4 |
1090.4 |
+11.3 |
363 |
1,586 |
+100 |
| Oct11 |
100209 |
1093.8 |
1093.8 |
1093.8 |
1093.8 |
+11.4 |
1,943 |
3,204 |
+1,285 |
| Dec11 |
100209 |
1089.0 |
1097.5 |
1089.0 |
1097.5 |
+11.5 |
2,734 |
11,933 |
+281 |
| Total Volume and Open Interest |
275,521 |
482,360 |
+5,002 |
| Silver(CMX) |
| Mar10 |
100209 |
1502.5 |
1559.5 |
1501.5 |
1543.5 |
+35.0 |
58,180 |
60,991 |
-1,183 |
| May10 |
100209 |
1505.0 |
1560.0 |
1504.0 |
1546.0 |
+35.1 |
5,757 |
22,701 |
+1,909 |
| Jul10 |
100209 |
1521.5 |
1556.0 |
1521.0 |
1547.9 |
+35.2 |
1,431 |
11,524 |
+662 |
| Sep10 |
100209 |
1509.5 |
1564.5 |
1509.5 |
1549.6 |
+35.3 |
228 |
3,386 |
-23 |
| Dec10 |
100209 |
1511.0 |
1567.0 |
1511.0 |
1551.9 |
+35.4 |
1,478 |
12,456 |
+128 |
| Mar11 |
100209 |
1554.5 |
1554.5 |
1554.5 |
1554.5 |
+35.7 |
33 |
879 |
-2 |
| May11 |
100209 |
1556.2 |
1556.2 |
1556.2 |
1556.2 |
+35.7 |
2 |
1,726 |
+1 |
| Total Volume and Open Interest |
67,245 |
124,384 |
+1,567 |
| Platinum(NYMEX) |
| Apr10 |
100209 |
1477.5 |
1513.1 |
1473.5 |
1502.4 |
+21.4 |
7,771 |
32,116 |
-369 |
| Jul10 |
100209 |
1484.0 |
1511.6 |
1484.0 |
1501.5 |
+21.0 |
147 |
1,690 |
+60 |
| Oct10 |
100209 |
1501.5 |
1501.5 |
1501.5 |
1501.5 |
+21.0 |
0 |
29 |
+0 |
| Jan11 |
100209 |
1501.3 |
1501.3 |
1492.4 |
1492.4 |
+21.4 |
2 |
208 |
+2 |
| Total Volume and Open Interest |
7,990 |
34,160 |
-242 |
| Palladium(NYMEX) |
| Mar10 |
100209 |
407.85 |
419.70 |
405.15 |
416.60 |
+8.95 |
6,514 |
19,740 |
-868 |
| Jun10 |
100209 |
408.45 |
419.95 |
406.00 |
417.40 |
+8.95 |
612 |
2,463 |
+347 |
| Sep10 |
100209 |
420.80 |
420.80 |
418.75 |
418.75 |
+9.30 |
468 |
251 |
+234 |
| Total Volume and Open Interest |
7,601 |
22,479 |
-280 |
| Copper(CMX) |
| Mar10 |
100209 |
288.10 |
300.40 |
287.65 |
298.70 |
+7.40 |
48,342 |
66,800 |
-3,209 |
| May10 |
100209 |
290.30 |
302.15 |
290.20 |
300.55 |
+7.50 |
9,918 |
37,589 |
+3,849 |
| Jul10 |
100209 |
295.80 |
302.85 |
295.80 |
301.50 |
+7.50 |
1,755 |
13,252 |
+484 |
| Sep10 |
100209 |
297.20 |
302.65 |
297.20 |
301.90 |
+7.40 |
105 |
5,200 |
+17 |
| Dec10 |
100209 |
298.10 |
303.15 |
297.60 |
302.25 |
+7.30 |
93 |
4,832 |
+29 |
| Total Volume and Open Interest |
60,580 |
131,187 |
+1,172 |
| DJIA Index(CBOT) |
| Mar10 |
100209 |
9880 |
10103 |
9880 |
10004 |
+109 |
950 |
13,494 |
-293 |
| Jun10 |
100209 |
9975 |
9985 |
9941 |
9941 |
+108 |
13 |
22 |
+1 |
| Sep10 |
100209 |
9884 |
9884 |
9775 |
9884 |
+109 |
|
|
|
| Dec10 |
100209 |
9834 |
9834 |
9725 |
9834 |
+109 |
|
|
|
| Total Volume and Open Interest |
963 |
13,516 |
-292 |
| S & P 500(CME) |
| Mar10 |
100209 |
1055.10 |
1076.50 |
1054.30 |
1066.20 |
+10.30 |
42,814 |
360,407 |
+5,464 |
| Jun10 |
100209 |
1062.20 |
1072.10 |
1056.10 |
1061.40 |
+10.30 |
324 |
6,945 |
+446 |
| Sep10 |
100209 |
1056.50 |
1067.30 |
1051.30 |
1056.50 |
+10.20 |
6 |
1,217 |
+1 |
| Dec10 |
100209 |
1052.00 |
1062.80 |
1046.80 |
1052.00 |
+10.20 |
0 |
811 |
+0 |
| Total Volume and Open Interest |
43,144 |
369,381 |
+5,911 |
| S & P 500 E-Mini(Globex) |
| Mar10 |
100209 |
1055.50 |
1077.00 |
1054.00 |
1066.25 |
+10.25 |
3,983,950 |
2,752,149 |
+18,742 |
| Jun10 |
100209 |
1049.75 |
1071.75 |
1049.75 |
1061.50 |
+10.50 |
3,104 |
17,456 |
+1,487 |
| Total Volume and Open Interest |
3,987,080 |
2,771,041 |
+20,233 |
| NASDAQ 100(CME) |
| Mar10 |
100209 |
1733.30 |
1768.00 |
1732.80 |
1752.00 |
+17.50 |
1,680 |
25,508 |
+13 |
| Jun10 |
100209 |
1753.00 |
1753.00 |
1749.50 |
1749.50 |
+17.70 |
0 |
695 |
+0 |
| Sep10 |
100209 |
1748.50 |
1748.80 |
1748.50 |
1748.50 |
+17.70 |
|
|
|
| Total Volume and Open Interest |
1,680 |
26,203 |
+13 |
| NASDAQ 100 E-Mini(Globex) |
| Mar10 |
100209 |
1734.00 |
1767.30 |
1732.00 |
1752.00 |
+17.50 |
556,768 |
379,958 |
-28,600 |
| Jun10 |
100209 |
1734.00 |
1764.00 |
1733.30 |
1749.50 |
+17.70 |
224 |
6,163 |
-8 |
| Total Volume and Open Interest |
556,992 |
386,135 |
-28,608 |
| S & P Midcap 400(CME) |
| Mar10 |
100209 |
699.00 |
704.00 |
692.50 |
698.20 |
+5.00 |
215 |
2,946 |
-12 |
| Jun10 |
100209 |
696.00 |
696.50 |
696.00 |
696.00 |
+5.00 |
|
|
|
| Sep10 |
100209 |
694.00 |
694.50 |
694.00 |
694.00 |
+5.00 |
|
|
|
| Total Volume and Open Interest |
215 |
2,946 |
-12 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar10 |
100209 |
10005 |
10120 |
9935 |
10040 |
+145 |
17,682 |
42,407 |
+2,202 |
| Jun10 |
100209 |
10040 |
10045 |
10040 |
10040 |
+145 |
|
|
|
| Total Volume and Open Interest |
17,682 |
42,407 |
+2,202 |
| Nikkei 225(SGX) |
| Mar10 |
100209 |
9965 |
10025 |
9860 |
9925 |
-20 |
120,711 |
189,090 |
+4,848 |
| Jun10 |
100209 |
9825 |
9865 |
9820 |
9865 |
-20 |
382 |
1,712 |
+0 |
| Sep10 |
100209 |
9870 |
9870 |
9870 |
9870 |
-20 |
0 |
55 |
+0 |
| Total Volume and Open Interest |
123,787 |
196,341 |
+5,218 |
| CAC 40(EURONEXT) |
| Feb10 |
100209 |
3578.5 |
3673.0 |
3576.5 |
3615.0 |
+7.5 |
260,683 |
386,628 |
+26,603 |
| Mar10 |
100209 |
3583.0 |
3671.5 |
3583.0 |
3615.5 |
+7.0 |
2,539 |
80,260 |
+2,500 |
| Apr10 |
100209 |
3600.0 |
3670.0 |
3600.0 |
3616.0 |
+6.5 |
15 |
138 |
-4 |
| Total Volume and Open Interest |
263,238 |
469,112 |
+29,100 |
| Hang Seng Index(HKFE) |
| Feb10 |
100209 |
19442 |
19832 |
19425 |
19750 |
+235 |
80,737 |
81,093 |
-1,641 |
| Mar10 |
100209 |
19320 |
19770 |
19320 |
19690 |
+240 |
1,988 |
8,000 |
+159 |
| Total Volume and Open Interest |
83,029 |
90,299 |
-1,444 |
| DAX(EUREX) |
| Mar10 |
100209 |
5465.0 |
5571.5 |
5462.0 |
5478.0 |
-10.5 |
290,430 |
153,819 |
+492 |
| Jun10 |
100209 |
5470.0 |
5575.0 |
5470.0 |
5486.0 |
-10.0 |
1,077 |
10,646 |
+57 |
| Sep10 |
100209 |
5491.0 |
5566.0 |
5491.0 |
5494.5 |
-11.0 |
238 |
1,046 |
+90 |
| Total Volume and Open Interest |
291,745 |
165,511 |
+639 |
| FT-SE 100(EURONEXT) |
| Mar10 |
100209 |
5056.00 |
5152.00 |
5043.50 |
5061.50 |
+5.50 |
226,147 |
683,775 |
+7,030 |
| Jun10 |
100209 |
5006.50 |
5080.00 |
5006.00 |
5011.50 |
+5.50 |
63 |
4,582 |
+21 |
| Sep10 |
100209 |
4973.50 |
4973.50 |
4973.50 |
4973.50 |
+5.50 |
13 |
329 |
-5 |
| Total Volume and Open Interest |
226,223 |
689,277 |
+7,046 |
| SPI 200(SFE) |
| Mar10 |
100209 |
4470.0 |
4492.0 |
4428.0 |
4474.0 |
+1.0 |
35,625 |
219,212 |
+2,523 |
| Jun10 |
100209 |
4463.0 |
4489.0 |
4456.0 |
4489.0 |
+1.0 |
372 |
2,264 |
+300 |
| Sep10 |
100209 |
4472.0 |
4472.0 |
4472.0 |
4472.0 |
+1.0 |
260 |
2,049 |
+11 |
| Total Volume and Open Interest |
36,257 |
224,893 |
+2,834 |
| GSCI(CME) |
| Feb10 |
100209 |
484.00 |
489.50 |
483.00 |
487.00 |
+6.50 |
4,963 |
13,726 |
-4,165 |
| Mar10 |
100209 |
489.00 |
494.00 |
487.50 |
491.50 |
+6.65 |
4,182 |
4,351 |
+3,986 |
| Apr10 |
100209 |
491.00 |
497.00 |
490.50 |
495.50 |
+7.25 |
|
|
|
| Total Volume and Open Interest |
9,145 |
18,077 |
-179 |
| Reuters CCI(ICE) |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|