|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri February 26, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar10 |
100226 |
940.50 |
953.25 |
937.75 |
951.00 |
+9.50 |
62,137 |
21,397 |
-18,886 |
May10 |
100226 |
948.50 |
964.00 |
946.75 |
961.00 |
+11.00 |
87,355 |
187,774 |
+1,846 |
Jul10 |
100226 |
956.50 |
971.25 |
955.00 |
969.00 |
+11.50 |
26,653 |
92,583 |
-942 |
Aug10 |
100226 |
954.50 |
966.50 |
954.00 |
965.25 |
+11.25 |
614 |
4,689 |
-111 |
Sep10 |
100226 |
940.50 |
951.75 |
940.00 |
951.50 |
+11.50 |
410 |
3,298 |
-221 |
Nov10 |
100226 |
929.00 |
943.00 |
927.50 |
941.00 |
+11.50 |
10,695 |
103,869 |
-146 |
Jan11 |
100226 |
940.00 |
952.50 |
936.25 |
949.50 |
+11.25 |
375 |
6,009 |
-45 |
Total Volume and Open Interest |
188,404 |
429,618 |
-18,433 |
Soybean Meal(CBOT) |
Mar10 |
100226 |
271.70 |
274.00 |
270.50 |
273.20 |
+1.10 |
16,828 |
16,378 |
-5,890 |
May10 |
100226 |
267.00 |
271.10 |
266.50 |
270.00 |
+2.80 |
30,275 |
84,583 |
+2,196 |
Jul10 |
100226 |
266.10 |
270.00 |
266.00 |
269.60 |
+3.00 |
6,898 |
39,357 |
+451 |
Aug10 |
100226 |
264.90 |
267.50 |
264.90 |
267.50 |
+3.00 |
1,011 |
11,850 |
-193 |
Sep10 |
100226 |
262.50 |
265.30 |
262.30 |
265.00 |
+3.50 |
555 |
9,919 |
+210 |
Oct10 |
100226 |
256.20 |
258.70 |
255.90 |
258.70 |
+4.00 |
494 |
6,362 |
-13 |
Dec10 |
100226 |
255.00 |
258.70 |
254.80 |
258.70 |
+4.20 |
3,463 |
24,488 |
+207 |
Jan11 |
100226 |
256.90 |
259.80 |
255.60 |
259.80 |
+4.20 |
293 |
1,609 |
+45 |
Total Volume and Open Interest |
59,831 |
198,299 |
-2,976 |
Soybean Oil(CBOT) |
Mar10 |
100226 |
38.56 |
39.48 |
38.54 |
39.29 |
+0.76 |
26,602 |
22,807 |
-5,976 |
May10 |
100226 |
39.01 |
39.89 |
38.96 |
39.70 |
+0.73 |
44,255 |
134,199 |
+5,635 |
Jul10 |
100226 |
39.48 |
40.32 |
39.44 |
40.13 |
+0.72 |
6,850 |
77,071 |
+782 |
Aug10 |
100226 |
40.04 |
40.50 |
39.89 |
40.30 |
+0.70 |
463 |
10,447 |
-50 |
Sep10 |
100226 |
40.02 |
40.50 |
40.02 |
40.43 |
+0.69 |
321 |
7,143 |
+91 |
Oct10 |
100226 |
40.30 |
40.60 |
40.20 |
40.53 |
+0.67 |
219 |
5,166 |
+111 |
Dec10 |
100226 |
40.17 |
41.03 |
40.17 |
40.82 |
+0.67 |
1,615 |
33,306 |
+162 |
Jan11 |
100226 |
40.68 |
41.08 |
40.65 |
41.08 |
+0.68 |
217 |
807 |
+175 |
Total Volume and Open Interest |
80,543 |
292,311 |
+931 |
Canola(WCE) |
Mar10 |
100226 |
383.0 |
385.7 |
378.4 |
380.4 |
+0.5 |
3,392 |
4,317 |
-3,714 |
May10 |
100226 |
389.9 |
391.4 |
387.0 |
388.6 |
+0.6 |
8,390 |
79,933 |
+1,855 |
Jul10 |
100226 |
396.7 |
397.3 |
393.5 |
395.2 |
+0.5 |
1,673 |
18,009 |
+733 |
Nov10 |
100226 |
403.3 |
404.2 |
400.0 |
402.8 |
+1.0 |
192 |
14,856 |
+100 |
Jan11 |
100226 |
405.8 |
405.8 |
405.8 |
405.8 |
+1.0 |
13 |
536 |
+0 |
Total Volume and Open Interest |
13,660 |
117,878 |
-1,026 |
Corn(CBOT) |
Mar10 |
100226 |
372.00 |
380.00 |
372.00 |
378.00 |
+5.75 |
73,542 |
58,700 |
-21,936 |
May10 |
100226 |
383.00 |
391.00 |
383.00 |
389.00 |
+5.75 |
108,962 |
451,116 |
+11,375 |
Jul10 |
100226 |
393.00 |
401.75 |
393.00 |
399.75 |
+6.25 |
20,504 |
235,209 |
+2,352 |
Sep10 |
100226 |
400.00 |
408.00 |
400.00 |
406.00 |
+5.75 |
3,052 |
57,566 |
-173 |
Dec10 |
100226 |
406.00 |
414.75 |
406.00 |
413.00 |
+6.25 |
16,176 |
248,158 |
+1,351 |
Mar11 |
100226 |
416.00 |
425.00 |
416.00 |
423.00 |
+5.50 |
1,291 |
28,725 |
+210 |
Total Volume and Open Interest |
224,331 |
1,118,110 |
-6,499 |
Wheat(CBOT) |
Mar10 |
100226 |
489.50 |
507.00 |
488.50 |
506.50 |
+16.75 |
27,762 |
14,627 |
-9,966 |
May10 |
100226 |
503.25 |
528.50 |
503.00 |
519.25 |
+15.50 |
44,030 |
171,302 |
+4,334 |
Jul10 |
100226 |
516.00 |
532.00 |
516.00 |
531.25 |
+15.00 |
10,721 |
125,669 |
+2,748 |
Sep10 |
100226 |
531.50 |
545.25 |
531.25 |
545.00 |
+13.75 |
840 |
27,064 |
+285 |
Dec10 |
100226 |
557.00 |
569.00 |
554.75 |
568.50 |
+13.25 |
2,846 |
63,390 |
+378 |
Total Volume and Open Interest |
87,592 |
421,431 |
-1,695 |
Wheat(KCBT) |
Mar10 |
100226 |
496.00 |
513.75 |
496.00 |
511.00 |
+14.25 |
11,714 |
5,437 |
-4,994 |
May10 |
100226 |
507.50 |
524.50 |
507.50 |
521.00 |
+13.50 |
8,436 |
46,846 |
+1,582 |
Jul10 |
100226 |
519.50 |
535.00 |
518.75 |
531.75 |
+13.50 |
3,072 |
37,183 |
+818 |
Sep10 |
100226 |
530.25 |
545.50 |
528.25 |
543.00 |
+13.50 |
10 |
5,369 |
-3 |
Dec10 |
100226 |
548.50 |
563.00 |
548.50 |
559.75 |
+13.50 |
697 |
41,865 |
+17 |
Total Volume and Open Interest |
24,285 |
140,331 |
-2,381 |
Wheat(MGE) |
Mar10 |
100226 |
509.50 |
517.50 |
508.75 |
516.75 |
+13.75 |
4,063 |
2,678 |
-1,980 |
May10 |
100226 |
515.75 |
530.75 |
515.75 |
529.50 |
+13.25 |
3,030 |
15,982 |
+677 |
Jul10 |
100226 |
527.00 |
542.25 |
527.00 |
541.00 |
+13.75 |
854 |
10,146 |
+171 |
Sep10 |
100226 |
540.00 |
553.50 |
540.00 |
552.00 |
+12.75 |
124 |
5,246 |
+51 |
Dec10 |
100226 |
558.00 |
571.00 |
558.00 |
569.50 |
+13.25 |
159 |
6,125 |
-47 |
Total Volume and Open Interest |
8,349 |
41,508 |
-1,036 |
Oats(CBOT) |
Mar10 |
100226 |
219.75 |
224.75 |
217.50 |
221.00 |
+1.25 |
618 |
823 |
-549 |
May10 |
100226 |
229.00 |
233.75 |
226.00 |
230.50 |
+1.00 |
1,393 |
9,146 |
+529 |
Jul10 |
100226 |
237.50 |
242.00 |
234.25 |
238.50 |
+1.00 |
96 |
2,394 |
+32 |
Sep10 |
100226 |
250.00 |
250.00 |
245.50 |
246.50 |
+1.00 |
0 |
372 |
+0 |
Total Volume and Open Interest |
2,131 |
14,211 |
+23 |
Rough Rice(CBOT) |
Mar10 |
100226 |
13.38 |
13.44 |
13.25 |
13.43 |
+0.13 |
1,346 |
2,983 |
-728 |
May10 |
100226 |
13.73 |
13.77 |
13.57 |
13.76 |
+0.12 |
1,431 |
9,925 |
+642 |
Jul10 |
100226 |
14.03 |
14.06 |
13.88 |
14.04 |
+0.10 |
89 |
1,213 |
+38 |
Sep10 |
100226 |
13.22 |
13.38 |
13.22 |
13.38 |
+0.15 |
89 |
1,162 |
+54 |
Total Volume and Open Interest |
3,022 |
16,384 |
+36 |
Live Cattle(CME) |
Feb10 |
100226 |
92.250 |
92.250 |
90.000 |
90.300 |
-1.600 |
1,190 |
1,083 |
-795 |
Apr10 |
100226 |
91.950 |
92.135 |
91.500 |
91.930 |
+0.180 |
18,382 |
143,457 |
+410 |
Jun10 |
100226 |
90.350 |
90.500 |
89.900 |
90.400 |
+0.100 |
10,701 |
95,436 |
+842 |
Aug10 |
100226 |
88.650 |
89.035 |
88.350 |
88.830 |
+0.180 |
5,840 |
37,584 |
+424 |
Oct10 |
100226 |
91.400 |
91.700 |
91.135 |
91.550 |
+0.165 |
4,041 |
21,577 |
+595 |
Dec10 |
100226 |
92.600 |
93.400 |
92.450 |
93.150 |
+0.515 |
1,237 |
8,257 |
+773 |
Total Volume and Open Interest |
42,378 |
312,016 |
+3,180 |
Feeder Cattle(CME) |
Mar10 |
100226 |
100.950 |
101.180 |
100.750 |
101.050 |
+0.150 |
1,155 |
9,444 |
-363 |
Apr10 |
100226 |
102.200 |
102.635 |
102.200 |
102.500 |
+0.250 |
1,469 |
12,359 |
+332 |
May10 |
100226 |
103.000 |
103.500 |
103.000 |
103.450 |
+0.350 |
895 |
8,108 |
+218 |
Aug10 |
100226 |
104.700 |
105.285 |
104.635 |
105.250 |
+0.550 |
335 |
5,646 |
+152 |
Sep10 |
100226 |
104.500 |
104.800 |
104.180 |
104.785 |
+0.205 |
24 |
573 |
+0 |
Oct10 |
100226 |
104.500 |
104.700 |
104.100 |
104.700 |
+0.450 |
39 |
332 |
+26 |
Nov10 |
100226 |
103.700 |
104.000 |
103.700 |
104.000 |
unch |
5 |
65 |
+4 |
Total Volume and Open Interest |
3,926 |
36,537 |
+373 |
Lean Hogs(CME) |
Apr10 |
100226 |
72.225 |
72.950 |
71.975 |
72.800 |
+0.665 |
15,495 |
74,443 |
-1,487 |
May10 |
100226 |
77.750 |
77.975 |
76.900 |
77.930 |
-0.020 |
122 |
5,194 |
+33 |
Jun10 |
100226 |
80.975 |
81.500 |
80.400 |
81.400 |
+0.500 |
5,501 |
45,989 |
+359 |
Jul10 |
100226 |
80.250 |
80.500 |
79.475 |
80.475 |
+0.175 |
1,637 |
17,875 |
+750 |
Aug10 |
100226 |
79.580 |
79.850 |
78.900 |
79.830 |
+0.180 |
1,800 |
17,577 |
+852 |
Oct10 |
100226 |
70.000 |
70.180 |
69.250 |
70.100 |
+0.100 |
571 |
9,354 |
+321 |
Dec10 |
100226 |
67.700 |
67.850 |
67.000 |
67.830 |
-0.120 |
111 |
4,768 |
+82 |
Feb11 |
100226 |
69.100 |
69.800 |
68.950 |
69.700 |
-0.300 |
46 |
827 |
+41 |
Total Volume and Open Interest |
25,291 |
176,261 |
+959 |
Pork Bellies(CME) |
Mar10 |
100226 |
89.000 |
89.230 |
88.500 |
89.230 |
+3.000 |
19 |
77 |
-8 |
May10 |
100226 |
89.400 |
91.300 |
89.400 |
91.300 |
+3.000 |
13 |
216 |
+0 |
Jul10 |
100226 |
91.000 |
92.250 |
90.950 |
92.250 |
+1.300 |
0 |
50 |
+0 |
Aug10 |
100226 |
87.500 |
88.000 |
87.500 |
87.500 |
unch |
0 |
22 |
+0 |
Feb11 |
100226 |
92.000 |
94.450 |
92.000 |
92.000 |
unch |
|
|
|
Total Volume and Open Interest |
32 |
365 |
-8 |
Class III Milk(CME) |
Feb10 |
100226 |
14.27 |
14.30 |
14.22 |
14.28 |
+0.06 |
10 |
3,574 |
+2 |
Mar10 |
100226 |
13.05 |
13.05 |
12.97 |
13.05 |
+0.05 |
275 |
3,608 |
+32 |
Apr10 |
100226 |
12.90 |
12.97 |
12.85 |
12.90 |
+0.01 |
183 |
3,948 |
+87 |
May10 |
100226 |
13.09 |
13.18 |
13.06 |
13.16 |
+0.07 |
99 |
3,354 |
+45 |
Jun10 |
100226 |
13.50 |
13.60 |
13.47 |
13.60 |
+0.08 |
97 |
2,818 |
+29 |
Total Volume and Open Interest |
897 |
29,504 |
+285 |
Cocoa(ICE) |
Mar10 |
100226 |
2938 |
2942 |
2914 |
2917 |
unch |
29 |
366 |
-95 |
May10 |
100226 |
2936 |
2951 |
2908 |
2917 |
-5 |
6,794 |
64,008 |
+126 |
Jul10 |
100226 |
2963 |
2977 |
2932 |
2941 |
-8 |
1,182 |
22,272 |
+252 |
Sep10 |
100226 |
2985 |
2991 |
2965 |
2969 |
-5 |
296 |
9,709 |
+191 |
Dec10 |
100226 |
3007 |
3026 |
2999 |
3001 |
-3 |
140 |
6,694 |
+233 |
Mar11 |
100226 |
3032 |
3032 |
3023 |
3023 |
unch |
214 |
11,795 |
-40 |
May11 |
100226 |
3026 |
3026 |
3026 |
3026 |
-1 |
2 |
4,709 |
+1 |
Total Volume and Open Interest |
8,789 |
122,470 |
+714 |
Coffee "C"(ICE) |
Mar10 |
100226 |
129.60 |
129.80 |
128.60 |
129.05 |
+1.35 |
178 |
258 |
-102 |
May10 |
100226 |
130.25 |
132.20 |
129.95 |
131.20 |
+1.40 |
5,209 |
78,840 |
-923 |
Jul10 |
100226 |
132.00 |
133.80 |
131.65 |
132.90 |
+1.40 |
654 |
21,047 |
+97 |
Sep10 |
100226 |
134.10 |
135.45 |
133.35 |
134.45 |
+1.40 |
96 |
8,235 |
-27 |
Dec10 |
100226 |
136.00 |
136.80 |
135.25 |
136.30 |
+1.35 |
110 |
7,558 |
+22 |
Mar11 |
100226 |
137.60 |
138.05 |
136.95 |
138.05 |
+1.30 |
172 |
4,970 |
+116 |
Total Volume and Open Interest |
6,781 |
122,222 |
-657 |
Orange Juice(ICE) |
Mar10 |
100226 |
137.80 |
143.65 |
137.80 |
143.65 |
+5.30 |
1,192 |
2,814 |
-993 |
May10 |
100226 |
141.25 |
143.80 |
140.70 |
143.60 |
+1.95 |
1,816 |
22,617 |
+788 |
Jul10 |
100226 |
144.00 |
146.25 |
143.50 |
146.20 |
+1.95 |
70 |
4,774 |
+48 |
Sep10 |
100226 |
145.25 |
147.75 |
145.25 |
147.55 |
+1.95 |
50 |
1,219 |
+40 |
Nov10 |
100226 |
146.50 |
149.00 |
146.40 |
148.80 |
+1.70 |
41 |
605 |
+21 |
Jan11 |
100226 |
150.30 |
150.30 |
150.30 |
150.30 |
+1.45 |
5 |
639 |
+1 |
Total Volume and Open Interest |
3,177 |
32,943 |
-96 |
Sugar #11(ICE) |
Mar10 |
100226 |
24.40 |
24.67 |
23.67 |
24.13 |
-0.32 |
29,601 |
30,753 |
-13,724 |
May10 |
100226 |
23.90 |
24.10 |
23.25 |
23.60 |
-0.10 |
64,669 |
273,223 |
+4,419 |
Jul10 |
100226 |
22.15 |
22.54 |
21.70 |
22.08 |
-0.03 |
17,330 |
169,311 |
-362 |
Oct10 |
100226 |
21.09 |
21.29 |
20.62 |
20.95 |
+0.05 |
11,104 |
155,861 |
-60 |
Mar11 |
100226 |
19.78 |
20.08 |
19.55 |
19.88 |
+0.10 |
3,218 |
58,248 |
+526 |
Total Volume and Open Interest |
127,298 |
766,388 |
-8,718 |
London Cocoa(LCE) |
Mar10 |
100226 |
2177 |
2199 |
2174 |
2181 |
+7 |
3,657 |
29,544 |
-1,642 |
May10 |
100226 |
2191 |
2208 |
2183 |
2189 |
+1 |
9,306 |
49,241 |
+956 |
Jul10 |
100226 |
2174 |
2194 |
2172 |
2178 |
+5 |
2,185 |
32,885 |
+761 |
Sep10 |
100226 |
2156 |
2173 |
2153 |
2156 |
unch |
615 |
16,992 |
+181 |
Dec10 |
100226 |
2145 |
2160 |
2135 |
2141 |
-1 |
391 |
12,580 |
+18 |
Mar11 |
100226 |
2124 |
2126 |
2114 |
2114 |
+2 |
174 |
12,073 |
+124 |
Total Volume and Open Interest |
16,476 |
155,938 |
+460 |
London Sugar(LCE) |
May10 |
100226 |
666.90 |
672.00 |
655.00 |
669.90 |
+8.20 |
5,500 |
39,122 |
-2,041 |
Aug10 |
100226 |
636.30 |
642.70 |
626.10 |
642.10 |
+10.10 |
1,818 |
18,604 |
+591 |
Oct10 |
100226 |
585.70 |
588.00 |
575.00 |
586.80 |
+8.20 |
460 |
8,673 |
+23 |
Dec10 |
100226 |
542.10 |
552.50 |
542.00 |
552.50 |
+9.80 |
27 |
2,017 |
-7 |
Mar11 |
100226 |
529.50 |
536.50 |
529.50 |
535.70 |
+7.00 |
4 |
1,021 |
+0 |
Total Volume and Open Interest |
7,809 |
69,902 |
-1,434 |
Cotton(ICE) |
Mar10 |
100226 |
83.29 |
83.29 |
81.67 |
82.61 |
+1.23 |
27 |
2,443 |
-193 |
May10 |
100226 |
81.20 |
82.58 |
80.66 |
82.46 |
+1.29 |
8,697 |
97,987 |
+1,836 |
Jul10 |
100226 |
80.30 |
81.98 |
80.12 |
81.93 |
+1.53 |
2,159 |
36,809 |
-53 |
Oct10 |
100226 |
75.96 |
76.28 |
75.96 |
76.28 |
+0.42 |
0 |
156 |
+0 |
Dec10 |
100226 |
73.75 |
74.45 |
73.62 |
74.42 |
+0.45 |
1,052 |
27,856 |
+552 |
Mar11 |
100226 |
75.73 |
75.75 |
75.20 |
75.57 |
+0.10 |
37 |
2,708 |
+24 |
Total Volume and Open Interest |
11,972 |
169,856 |
+2,166 |
Lumber(CME) |
Mar10 |
100226 |
255.1 |
258.1 |
254.3 |
257.0 |
+3.4 |
595 |
1,942 |
-117 |
May10 |
100226 |
271.2 |
274.0 |
270.0 |
273.7 |
+3.9 |
515 |
5,362 |
+9 |
Jul10 |
100226 |
278.0 |
282.0 |
278.0 |
281.3 |
+3.3 |
111 |
1,791 |
+7 |
Sep10 |
100226 |
279.0 |
279.0 |
277.0 |
278.4 |
+2.4 |
3 |
608 |
-1 |
Total Volume and Open Interest |
1,226 |
9,767 |
-102 |
Crude Oil(NYM) |
Apr10 |
100226 |
78.33 |
80.05 |
77.82 |
79.66 |
+1.49 |
289,321 |
276,051 |
+6,950 |
May10 |
100226 |
78.75 |
80.38 |
78.24 |
80.01 |
+1.48 |
88,746 |
165,403 |
+3,816 |
Jun10 |
100226 |
79.09 |
80.68 |
78.65 |
80.37 |
+1.47 |
47,513 |
169,044 |
+6,999 |
Jul10 |
100226 |
79.23 |
81.05 |
79.16 |
80.71 |
+1.44 |
14,830 |
56,970 |
+1,599 |
Aug10 |
100226 |
79.87 |
81.30 |
79.53 |
81.01 |
+1.40 |
7,061 |
27,039 |
-1,631 |
Sep10 |
100226 |
80.21 |
81.36 |
79.79 |
81.29 |
+1.38 |
6,910 |
33,590 |
-998 |
Oct10 |
100226 |
80.10 |
81.68 |
80.10 |
81.56 |
+1.37 |
2,359 |
19,156 |
-385 |
Nov10 |
100226 |
81.20 |
81.87 |
81.20 |
81.85 |
+1.37 |
2,270 |
23,072 |
+34 |
Dec10 |
100226 |
80.95 |
82.40 |
80.54 |
82.16 |
+1.38 |
22,389 |
195,409 |
-689 |
Jan11 |
100226 |
81.30 |
82.42 |
81.28 |
82.35 |
+1.36 |
1,324 |
22,512 |
+41 |
Feb11 |
100226 |
81.97 |
82.56 |
81.97 |
82.56 |
+1.34 |
886 |
15,253 |
+234 |
Mar11 |
100226 |
82.76 |
82.76 |
82.76 |
82.76 |
+1.33 |
464 |
11,077 |
+234 |
Apr11 |
100226 |
82.93 |
82.93 |
82.93 |
82.93 |
+1.31 |
206 |
11,380 |
+89 |
May11 |
100226 |
83.07 |
83.07 |
83.07 |
83.07 |
+1.28 |
292 |
4,056 |
+123 |
Jun11 |
100226 |
83.11 |
83.20 |
82.77 |
83.20 |
+1.25 |
1,212 |
24,671 |
-411 |
Jul11 |
100226 |
83.33 |
83.33 |
83.33 |
83.33 |
+1.24 |
10 |
4,012 |
+0 |
Total Volume and Open Interest |
499,235 |
1,296,228 |
+18,502 |
e-miNY Crude Oil(NYM) |
Feb10 |
100119 |
77.825 |
79.075 |
76.775 |
79.025 |
+1.025 |
6,744 |
2,926 |
-836 |
Mar10 |
100212 |
75.350 |
75.350 |
72.675 |
74.125 |
+1.225 |
|
|
|
Apr10 |
100226 |
78.375 |
80.050 |
77.850 |
79.650 |
+1.475 |
13,461 |
4,646 |
+128 |
May10 |
100226 |
78.375 |
80.350 |
78.225 |
80.000 |
+1.475 |
319 |
904 |
+23 |
Jun10 |
100226 |
79.300 |
80.550 |
78.900 |
80.375 |
+1.475 |
55 |
195 |
+13 |
Jul10 |
100226 |
80.700 |
80.700 |
80.700 |
80.700 |
+1.425 |
12 |
25 |
+0 |
Aug10 |
100226 |
81.025 |
81.050 |
81.000 |
81.000 |
+1.400 |
0 |
4 |
+0 |
Sep10 |
100226 |
81.300 |
81.300 |
81.300 |
81.300 |
+1.400 |
0 |
3 |
+0 |
Oct10 |
100226 |
81.550 |
81.550 |
81.550 |
81.550 |
+1.350 |
0 |
10 |
+0 |
Nov10 |
100226 |
81.850 |
81.850 |
81.850 |
81.850 |
+1.375 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,847 |
5,889 |
+164 |
Heating Oil(NYM) |
Mar10 |
100226 |
199.11 |
203.50 |
198.25 |
202.49 |
+3.87 |
22,084 |
16,255 |
-7,096 |
Apr10 |
100226 |
200.30 |
204.85 |
199.09 |
203.53 |
+3.67 |
48,345 |
77,914 |
+1,284 |
May10 |
100226 |
201.79 |
205.92 |
200.54 |
204.88 |
+3.59 |
14,204 |
43,835 |
+2,610 |
Jun10 |
100226 |
202.50 |
207.12 |
202.37 |
206.41 |
+3.54 |
12,253 |
44,983 |
+1,961 |
Jul10 |
100226 |
205.26 |
209.04 |
205.26 |
208.31 |
+3.52 |
1,856 |
18,086 |
+88 |
Aug10 |
100226 |
207.47 |
210.67 |
207.21 |
210.18 |
+3.46 |
1,280 |
10,276 |
+204 |
Sep10 |
100226 |
209.23 |
213.05 |
209.18 |
212.19 |
+3.40 |
2,086 |
11,258 |
+254 |
Oct10 |
100226 |
213.02 |
215.00 |
212.00 |
214.52 |
+3.36 |
935 |
9,680 |
+39 |
Nov10 |
100226 |
213.81 |
217.44 |
213.60 |
216.87 |
+3.33 |
609 |
7,627 |
+7 |
Dec10 |
100226 |
216.15 |
220.02 |
215.09 |
219.22 |
+3.29 |
4,201 |
27,499 |
+680 |
Jan11 |
100226 |
219.27 |
222.29 |
219.27 |
221.57 |
+3.26 |
184 |
12,496 |
-12 |
Feb11 |
100226 |
223.08 |
223.18 |
222.91 |
222.91 |
+3.22 |
300 |
4,605 |
+57 |
Total Volume and Open Interest |
109,155 |
305,030 |
+298 |
Gasoline(NYMEX) |
Mar10 |
100226 |
203.80 |
209.50 |
203.80 |
207.88 |
+4.18 |
24,491 |
13,959 |
-5,116 |
Apr10 |
100226 |
215.08 |
219.40 |
214.50 |
218.79 |
+4.02 |
50,606 |
89,298 |
+4,421 |
May10 |
100226 |
215.65 |
219.95 |
215.36 |
219.42 |
+3.98 |
14,497 |
46,625 |
+1,456 |
Jun10 |
100226 |
216.39 |
219.71 |
215.29 |
219.32 |
+4.03 |
8,409 |
33,894 |
+47 |
Jul10 |
100226 |
215.40 |
219.09 |
215.24 |
218.62 |
+4.03 |
2,904 |
18,662 |
-696 |
Aug10 |
100226 |
214.20 |
218.12 |
214.20 |
217.76 |
+4.06 |
1,904 |
10,576 |
+55 |
Sep10 |
100226 |
214.46 |
216.98 |
214.20 |
216.68 |
+4.08 |
2,929 |
15,933 |
+128 |
Oct10 |
100226 |
203.60 |
206.30 |
203.20 |
206.28 |
+4.12 |
1,023 |
5,424 |
+70 |
Nov10 |
100226 |
202.50 |
205.23 |
202.30 |
205.23 |
+4.09 |
509 |
11,334 |
+23 |
Dec10 |
100226 |
201.04 |
205.45 |
201.04 |
205.05 |
+4.01 |
1,137 |
10,793 |
+165 |
Total Volume and Open Interest |
108,510 |
265,111 |
+558 |
e-miNY RBOB Gasoline(NYM) |
Apr10 |
100226 |
218.80 |
218.80 |
218.79 |
218.80 |
+4.00 |
|
|
|
May10 |
100226 |
219.40 |
219.42 |
219.40 |
219.40 |
+4.00 |
|
|
|
Jun10 |
100226 |
219.30 |
219.32 |
219.30 |
219.30 |
+4.00 |
|
|
|
Jul10 |
100226 |
218.60 |
218.62 |
218.60 |
218.60 |
+4.00 |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Natural Gas(NYM) |
Apr10 |
100226 |
4.800 |
4.853 |
4.739 |
4.813 |
+0.046 |
89,828 |
181,104 |
+3,114 |
May10 |
100226 |
4.856 |
4.910 |
4.803 |
4.879 |
+0.048 |
23,378 |
145,459 |
+2,405 |
Jun10 |
100226 |
4.955 |
4.987 |
4.882 |
4.959 |
+0.049 |
8,469 |
51,755 |
+575 |
Jul10 |
100226 |
5.019 |
5.070 |
4.967 |
5.043 |
+0.051 |
5,293 |
39,182 |
+767 |
Aug10 |
100226 |
5.082 |
5.130 |
5.060 |
5.107 |
+0.052 |
2,546 |
35,100 |
+434 |
Sep10 |
100226 |
5.135 |
5.170 |
5.098 |
5.145 |
+0.052 |
2,051 |
28,078 |
+112 |
Oct10 |
100226 |
5.221 |
5.272 |
5.192 |
5.250 |
+0.055 |
6,839 |
56,934 |
+240 |
Nov10 |
100226 |
5.500 |
5.582 |
5.496 |
5.570 |
+0.055 |
1,138 |
12,824 |
+177 |
Dec10 |
100226 |
5.853 |
5.920 |
5.853 |
5.910 |
+0.055 |
903 |
25,805 |
+101 |
Jan11 |
100226 |
6.080 |
6.152 |
6.075 |
6.137 |
+0.054 |
3,487 |
35,706 |
+144 |
Feb11 |
100226 |
6.039 |
6.115 |
6.031 |
6.102 |
+0.054 |
705 |
11,205 |
+23 |
Mar11 |
100226 |
5.941 |
5.974 |
5.922 |
5.960 |
+0.052 |
2,695 |
27,048 |
-125 |
Apr11 |
100226 |
5.588 |
5.590 |
5.549 |
5.575 |
+0.037 |
1,794 |
23,651 |
+256 |
May11 |
100226 |
5.545 |
5.560 |
5.528 |
5.550 |
+0.035 |
136 |
11,444 |
+49 |
Jun11 |
100226 |
5.614 |
5.614 |
5.590 |
5.600 |
+0.035 |
116 |
5,610 |
+56 |
Jul11 |
100226 |
5.689 |
5.689 |
5.650 |
5.665 |
+0.035 |
864 |
4,241 |
-25 |
Total Volume and Open Interest |
152,961 |
791,282 |
-3,554 |
Brent Crude Oil(ICE) |
Apr10 |
100226 |
76.45 |
77.99 |
75.91 |
77.59 |
+1.30 |
146,906 |
191,976 |
+1,664 |
May10 |
100226 |
76.85 |
78.32 |
76.31 |
77.97 |
+1.29 |
75,573 |
185,278 |
+4,074 |
Jun10 |
100226 |
77.37 |
78.78 |
76.84 |
78.49 |
+1.28 |
44,127 |
127,173 |
-2,367 |
Jul10 |
100226 |
77.92 |
79.23 |
77.48 |
79.00 |
+1.26 |
14,575 |
42,988 |
+1,541 |
Aug10 |
100226 |
78.63 |
79.66 |
78.01 |
79.48 |
+1.26 |
8,420 |
25,210 |
+465 |
Sep10 |
100226 |
78.81 |
80.05 |
78.42 |
79.89 |
+1.25 |
6,897 |
18,926 |
+1,539 |
Oct10 |
100226 |
79.15 |
80.38 |
78.86 |
80.28 |
+1.26 |
3,839 |
18,504 |
+1,119 |
Nov10 |
100226 |
79.51 |
80.67 |
79.27 |
80.61 |
+1.26 |
2,381 |
14,277 |
-22 |
Dec10 |
100226 |
79.83 |
81.17 |
79.43 |
80.94 |
+1.26 |
12,748 |
82,693 |
+770 |
Jan11 |
100226 |
81.26 |
81.26 |
81.26 |
81.26 |
+1.25 |
918 |
12,141 |
-168 |
Feb11 |
100226 |
81.40 |
81.57 |
81.40 |
81.57 |
+1.24 |
232 |
6,611 |
+54 |
Mar11 |
100226 |
80.70 |
81.86 |
80.70 |
81.86 |
+1.21 |
190 |
6,121 |
+23 |
Apr11 |
100226 |
82.14 |
82.14 |
82.14 |
82.14 |
+1.18 |
95 |
2,882 |
+1 |
May11 |
100226 |
82.40 |
82.40 |
82.40 |
82.40 |
+1.14 |
5 |
2,780 |
-3 |
Total Volume and Open Interest |
321,161 |
850,375 |
+9,855 |
Gas Oil(ICE) |
Mar10 |
100226 |
613.00 |
632.75 |
613.00 |
628.75 |
+16.00 |
46,651 |
133,017 |
-9,298 |
Apr10 |
100226 |
614.25 |
636.25 |
614.25 |
632.25 |
+15.00 |
74,346 |
114,009 |
-2,383 |
May10 |
100226 |
627.50 |
641.00 |
624.25 |
637.00 |
+14.25 |
18,610 |
69,340 |
+3,453 |
Jun10 |
100226 |
633.25 |
645.75 |
631.00 |
642.25 |
+14.25 |
15,108 |
50,330 |
+1,804 |
Jul10 |
100226 |
635.25 |
651.25 |
635.25 |
647.50 |
+14.00 |
6,454 |
28,138 |
+1,652 |
Aug10 |
100226 |
645.75 |
655.75 |
642.00 |
653.25 |
+14.00 |
2,477 |
24,251 |
+528 |
Sep10 |
100226 |
653.00 |
662.50 |
647.50 |
658.75 |
+14.00 |
2,346 |
25,030 |
+698 |
Oct10 |
100226 |
651.75 |
667.50 |
651.75 |
664.00 |
+13.75 |
1,641 |
16,716 |
+853 |
Nov10 |
100226 |
662.75 |
671.75 |
659.25 |
668.25 |
+13.75 |
974 |
15,732 |
+2,181 |
Dec10 |
100226 |
664.25 |
675.75 |
660.25 |
672.25 |
+13.50 |
9,669 |
72,744 |
-816 |
Total Volume and Open Interest |
183,085 |
628,575 |
-668 |
Ethanol(CBOT) |
Feb10 |
100203 |
1.810 |
1.810 |
1.810 |
1.810 |
-0.007 |
31 |
264 |
-38 |
Mar10 |
100226 |
1.711 |
1.716 |
1.711 |
1.714 |
+0.009 |
61 |
377 |
-27 |
Apr10 |
100226 |
1.724 |
1.725 |
1.710 |
1.715 |
+0.007 |
152 |
1,252 |
+11 |
May10 |
100226 |
1.744 |
1.744 |
1.729 |
1.730 |
+0.009 |
99 |
824 |
+40 |
Jun10 |
100226 |
1.740 |
1.740 |
1.740 |
1.740 |
+0.012 |
65 |
843 |
+46 |
Jul10 |
100226 |
1.753 |
1.753 |
1.740 |
1.742 |
+0.015 |
20 |
1,053 |
+11 |
Aug10 |
100226 |
1.737 |
1.737 |
1.737 |
1.737 |
+0.020 |
20 |
810 |
+20 |
Sep10 |
100226 |
1.735 |
1.735 |
1.735 |
1.735 |
+0.020 |
20 |
772 |
+5 |
Total Volume and Open Interest |
581 |
8,614 |
+217 |
US Dollar Index(ICE) |
Mar10 |
100226 |
80.820 |
80.835 |
80.190 |
80.440 |
-0.420 |
22,207 |
52,223 |
-361 |
Jun10 |
100226 |
81.000 |
81.120 |
80.530 |
80.755 |
-0.420 |
615 |
4,896 |
-86 |
Sep10 |
100226 |
81.035 |
81.035 |
81.035 |
81.035 |
-0.420 |
0 |
8 |
+0 |
Total Volume and Open Interest |
22,822 |
57,128 |
-447 |
Australian Dollar(CME) |
Mar10 |
100226 |
88.66 |
89.67 |
88.49 |
89.57 |
+1.06 |
126,351 |
101,184 |
-359 |
Jun10 |
100226 |
87.79 |
88.78 |
87.65 |
88.70 |
+1.05 |
1,477 |
7,172 |
+446 |
Sep10 |
100226 |
87.79 |
87.79 |
86.76 |
87.79 |
+1.03 |
0 |
41 |
+0 |
Total Volume and Open Interest |
127,828 |
108,407 |
+87 |
British Pound(CME) |
Mar10 |
100226 |
152.62 |
153.19 |
151.50 |
152.45 |
+0.01 |
120,674 |
124,581 |
+1,545 |
Jun10 |
100226 |
152.45 |
153.09 |
151.43 |
152.36 |
+0.01 |
923 |
2,185 |
+221 |
Sep10 |
100226 |
152.20 |
152.28 |
151.45 |
152.28 |
+0.01 |
0 |
81 |
+0 |
Total Volume and Open Interest |
121,597 |
126,872 |
+1,766 |
Canadian Dollar(CME) |
Mar10 |
100226 |
94.30 |
95.16 |
94.12 |
95.07 |
+0.95 |
90,819 |
93,808 |
+1,536 |
Jun10 |
100226 |
94.26 |
95.12 |
94.11 |
95.06 |
+0.95 |
1,296 |
7,158 |
+493 |
Sep10 |
100226 |
94.84 |
95.06 |
94.09 |
95.04 |
+0.95 |
7 |
816 |
+2 |
Dec10 |
100226 |
94.75 |
94.98 |
94.48 |
94.96 |
+0.95 |
11 |
753 |
+5 |
Total Volume and Open Interest |
92,133 |
102,665 |
+2,036 |
Japanese Yen(CME) |
Mar10 |
100226 |
112.16 |
112.69 |
111.74 |
112.53 |
+0.34 |
92,445 |
120,703 |
+441 |
Jun10 |
100226 |
112.21 |
112.73 |
111.80 |
112.59 |
+0.34 |
1,467 |
2,935 |
+510 |
Sep10 |
100226 |
112.11 |
112.67 |
112.11 |
112.67 |
+0.34 |
0 |
203 |
+0 |
Total Volume and Open Interest |
93,912 |
123,870 |
+951 |
Swiss Franc(CME) |
Mar10 |
100226 |
92.56 |
93.52 |
92.45 |
93.08 |
+0.51 |
44,568 |
43,244 |
-1,776 |
Jun10 |
100226 |
92.70 |
93.56 |
92.62 |
93.14 |
+0.51 |
110 |
387 |
+13 |
Sep10 |
100226 |
93.45 |
93.56 |
92.70 |
93.21 |
+0.51 |
0 |
8 |
+0 |
Total Volume and Open Interest |
44,678 |
43,644 |
-1,763 |
EuroFX(CME) |
Mar10 |
100226 |
135.42 |
136.84 |
135.30 |
136.21 |
+0.77 |
325,557 |
198,171 |
-1,105 |
Jun10 |
100226 |
135.42 |
136.83 |
135.29 |
136.19 |
+0.77 |
2,901 |
9,626 |
+1,437 |
Sep10 |
100226 |
135.32 |
136.14 |
135.32 |
136.14 |
+0.77 |
10 |
932 |
+0 |
Total Volume and Open Interest |
328,468 |
208,806 |
+332 |
Mexican Peso(CME) |
Mar10 |
100226 |
779.5 |
784.2 |
778.8 |
780.5 |
+1.5 |
21,920 |
103,879 |
+5,410 |
Apr10 |
100226 |
777.5 |
777.5 |
776.0 |
777.5 |
+1.5 |
|
|
|
Total Volume and Open Interest |
22,025 |
106,507 |
+5,481 |
30-Year T-Bonds(CBOT) |
Mar10 |
100226 |
118~150 |
119~090 |
118~090 |
118~290 |
+0~140 |
|
|
|
Jun10 |
100226 |
116~310 |
117~260 |
116~260 |
117~220 |
+0~240 |
348,333 |
473,282 |
+214,442 |
Sep10 |
100226 |
115~280 |
116~120 |
115~200 |
116~120 |
+0~240 |
4 |
38 |
+3 |
Total Volume and Open Interest |
981,895 |
708,930 |
+5,728 |
10-Year T-Notes(CBOT) |
Mar10 |
100226 |
118~190 |
118~305 |
118~155 |
118~290 |
+0~110 |
1,610,296 |
575,927 |
-293,345 |
Jun10 |
100226 |
117~050 |
117~170 |
117~025 |
117~155 |
+0~110 |
765,544 |
887,390 |
+352,495 |
Sep10 |
100226 |
115~270 |
116~020 |
115~230 |
116~020 |
+0~110 |
31 |
30 |
+26 |
Total Volume and Open Interest |
2,375,871 |
1,463,348 |
+59,176 |
5-Year T-Notes(CBOT) |
Mar10 |
100226 |
116~108 |
117~006 |
116~108 |
117~006 |
+0~029 |
|
|
|
Jun10 |
100226 |
115~087 |
115~123 |
115~078 |
115~120 |
+0~032 |
538,563 |
638,864 |
+303,744 |
Sep10 |
100226 |
114~106 |
114~106 |
114~071 |
114~106 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,526,319 |
982,642 |
+56,302 |
2 Year T-Notes(CBOT) |
Mar10 |
100226 |
109~027 |
109~027 |
109~027 |
109~027 |
+0~009 |
|
|
|
Jun10 |
100226 |
108~084 |
108~094 |
108~078 |
108~092 |
+0~008 |
512,841 |
645,823 |
+264,435 |
Sep10 |
100226 |
108~029 |
108~029 |
108~019 |
108~029 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,292,102 |
980,533 |
-4,106 |
Eurodollars(CME) |
Mar10 |
100226 |
99.738 |
99.740 |
99.732 |
99.735 |
unch |
171,699 |
1,138,046 |
-14,890 |
Jun10 |
100226 |
99.645 |
99.655 |
99.635 |
99.650 |
+0.005 |
237,765 |
1,140,829 |
+33,352 |
Sep10 |
100226 |
99.490 |
99.495 |
99.470 |
99.485 |
unch |
341,784 |
1,017,706 |
+39,196 |
Dec10 |
100226 |
99.200 |
99.205 |
99.165 |
99.195 |
+0.005 |
360,635 |
990,200 |
+22,115 |
Mar11 |
100226 |
98.840 |
98.860 |
98.800 |
98.850 |
+0.015 |
351,424 |
670,293 |
+19,918 |
Jun11 |
100226 |
98.455 |
98.490 |
98.420 |
98.480 |
+0.025 |
262,729 |
740,862 |
+11,426 |
Sep11 |
100226 |
98.095 |
98.130 |
98.050 |
98.120 |
+0.035 |
164,052 |
585,258 |
+10,994 |
Dec11 |
100226 |
97.735 |
97.785 |
97.705 |
97.775 |
+0.045 |
144,515 |
369,069 |
+12,646 |
Mar12 |
100226 |
97.435 |
97.480 |
97.400 |
97.475 |
+0.055 |
65,716 |
290,196 |
+5,870 |
Jun12 |
100226 |
97.130 |
97.185 |
97.110 |
97.180 |
+0.060 |
46,961 |
214,904 |
-182 |
Sep12 |
100226 |
96.870 |
96.920 |
96.845 |
96.915 |
+0.065 |
30,480 |
126,232 |
+1,536 |
Dec12 |
100226 |
96.605 |
96.660 |
96.585 |
96.655 |
+0.065 |
26,029 |
109,493 |
+714 |
Mar13 |
100226 |
96.395 |
96.455 |
96.375 |
96.450 |
+0.070 |
10,273 |
76,886 |
-470 |
Jun13 |
100226 |
96.185 |
96.255 |
96.170 |
96.245 |
+0.070 |
8,269 |
62,030 |
-108 |
Sep13 |
100226 |
96.000 |
96.070 |
95.985 |
96.060 |
+0.075 |
6,774 |
55,446 |
+317 |
Dec13 |
100226 |
95.805 |
95.880 |
95.795 |
95.870 |
+0.075 |
6,996 |
31,299 |
-263 |
Mar14 |
100226 |
95.655 |
95.735 |
95.640 |
95.720 |
+0.075 |
3,726 |
37,086 |
+370 |
Jun14 |
100226 |
95.505 |
95.585 |
95.500 |
95.570 |
+0.075 |
3,821 |
32,006 |
+338 |
Total Volume and Open Interest |
2,259,756 |
7,822,195 |
+142,949 |
30 Day Federal Funds(CBOT) |
Feb10 |
100226 |
99.875 |
99.875 |
99.872 |
99.872 |
unch |
3,006 |
87,345 |
+374 |
Mar10 |
100226 |
99.860 |
99.865 |
99.855 |
99.860 |
+0.005 |
8,527 |
74,910 |
+651 |
Apr10 |
100226 |
99.845 |
99.845 |
99.840 |
99.840 |
unch |
4,593 |
83,828 |
-483 |
May10 |
100226 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
7,727 |
70,381 |
-36 |
Jun10 |
100226 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
17,682 |
65,027 |
+1,483 |
Jul10 |
100226 |
99.795 |
99.800 |
99.785 |
99.795 |
unch |
14,235 |
68,315 |
+1,298 |
Total Volume and Open Interest |
98,403 |
661,643 |
+8,257 |
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 |
100226 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
650 |
2,262 |
+750 |
Jun10 |
100226 |
99.615 |
99.615 |
99.615 |
99.615 |
+0.015 |
0 |
480 |
+0 |
Sep10 |
100226 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
0 |
230 |
+0 |
Dec10 |
100226 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
0 |
242 |
+0 |
Mar11 |
100226 |
99.595 |
99.595 |
99.595 |
99.595 |
unch |
|
|
|
Jun11 |
100226 |
99.570 |
99.570 |
99.570 |
99.570 |
unch |
|
|
|
Sep11 |
100226 |
99.570 |
99.570 |
99.570 |
99.570 |
unch |
|
|
|
Dec11 |
100226 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
1 |
0 |
+0 |
Mar12 |
100226 |
99.480 |
99.480 |
99.480 |
99.480 |
unch |
|
|
|
Jun12 |
100226 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
|
|
|
Total Volume and Open Interest |
651 |
3,214 |
+750 |
3-Mth Euro-Yen(SGX) |
Mar10 |
100226 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
67 |
4,627 |
-163 |
Jun10 |
100226 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
40 |
1,774 |
+0 |
Sep10 |
100226 |
99.62 |
99.62 |
99.61 |
99.61 |
unch |
500 |
2,151 |
-500 |
Dec10 |
100226 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
0 |
1,380 |
+0 |
Mar11 |
100226 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
664 |
+0 |
Jun11 |
100226 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
56 |
+0 |
Sep11 |
100226 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
51 |
+0 |
Dec11 |
100226 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
102 |
+0 |
Total Volume and Open Interest |
607 |
12,176 |
-663 |
Japanese Gov't Bonds(SGX) |
Mar10 |
100222 |
139.40 |
139.52 |
139.25 |
139.29 |
-0.15 |
2,248 |
17,351 |
-285 |
Jun10 |
100226 |
138.98 |
138.98 |
138.98 |
138.98 |
+0.02 |
3 |
96 |
+13 |
Sep10 |
100226 |
138.98 |
138.98 |
138.98 |
138.98 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,513 |
18,323 |
+1,433 |
Euro-Bund(EUREX) |
Mar10 |
100225 |
124.25 |
124.44 |
124.09 |
124.30 |
+0.29 |
1,365,345 |
990,403 |
+68,970 |
Jun10 |
100226 |
122.83 |
123.03 |
122.63 |
122.98 |
+0.15 |
50,297 |
64,844 |
+29,445 |
Sep10 |
100226 |
122.55 |
122.55 |
122.55 |
122.55 |
+0.15 |
24 |
0 |
+0 |
Total Volume and Open Interest |
1,173,349 |
982,806 |
-42,996 |
Euro-Bobl(EUREX) |
Mar10 |
100222 |
117.39 |
117.51 |
117.29 |
117.46 |
+0.08 |
534,305 |
798,081 |
+37,058 |
Jun10 |
100226 |
116.86 |
116.97 |
116.75 |
116.84 |
unch |
38,746 |
71,827 |
+22,491 |
Sep10 |
100226 |
116.61 |
116.61 |
116.61 |
116.61 |
unch |
|
|
|
Total Volume and Open Interest |
702,899 |
854,547 |
-7,706 |
3-Mth Euribor(EUREX) |
Mar10 |
100226 |
99.340 |
99.340 |
99.340 |
99.340 |
unch |
686 |
10,791 |
-30 |
Jun10 |
100226 |
99.225 |
99.225 |
99.215 |
99.225 |
unch |
828 |
7,302 |
+24 |
Sep10 |
100226 |
99.065 |
99.065 |
99.055 |
99.055 |
-0.015 |
22 |
2,236 |
-5 |
Total Volume and Open Interest |
1,559 |
24,285 |
-10 |
Long Gilt(LIFFE) |
Mar10 |
100225 |
115~18 |
115~28 |
115~11 |
115~23 |
+0~13 |
301,509 |
139,236 |
-76,552 |
Jun10 |
100226 |
114~09 |
114~15 |
113~31 |
114~13 |
+0~03 |
175,021 |
240,340 |
+78,456 |
Total Volume and Open Interest |
449,031 |
317,265 |
+16,145 |
3-Mth Short Sterling(LIFFE) |
Mar10 |
100226 |
99.34 |
99.34 |
99.31 |
99.34 |
unch |
21,995 |
320,171 |
-4,653 |
Jun10 |
100226 |
99.26 |
99.27 |
99.24 |
99.25 |
-0.02 |
44,009 |
353,282 |
+1,013 |
Sep10 |
100226 |
99.11 |
99.13 |
99.08 |
99.10 |
-0.02 |
51,142 |
343,744 |
+7,841 |
Dec10 |
100226 |
98.87 |
98.88 |
98.82 |
98.84 |
-0.03 |
76,018 |
364,008 |
-112 |
Mar11 |
100226 |
98.56 |
98.59 |
98.51 |
98.54 |
-0.03 |
87,320 |
333,658 |
-674 |
Jun11 |
100226 |
98.22 |
98.25 |
98.15 |
98.19 |
-0.03 |
56,481 |
226,554 |
+2,355 |
Total Volume and Open Interest |
452,146 |
2,346,530 |
+4,280 |
3-Mth Euribor(LIFFE) |
Mar10 |
100219 |
99.325 |
99.330 |
99.320 |
99.330 |
unch |
39,098 |
684,586 |
-3,985 |
Jun10 |
100226 |
99.220 |
99.235 |
99.215 |
99.225 |
unch |
237,294 |
715,070 |
-16,501 |
Sep10 |
100226 |
99.065 |
99.085 |
99.030 |
99.055 |
-0.015 |
289,208 |
670,648 |
+44,288 |
Total Volume and Open Interest |
1,250,879 |
3,838,855 |
+34,954 |
3-Mth Aus T-Bills(SFE) |
Mar10 |
100226 |
95.76 |
95.77 |
95.73 |
95.75 |
unch |
34,828 |
292,304 |
+2,440 |
Jun10 |
100226 |
95.52 |
95.56 |
95.50 |
95.51 |
-0.02 |
39,292 |
250,813 |
+6,249 |
Sep10 |
100226 |
95.25 |
95.29 |
95.22 |
95.24 |
-0.01 |
11,911 |
120,614 |
+278 |
Dec10 |
100226 |
95.00 |
95.04 |
94.98 |
95.00 |
unch |
6,605 |
90,103 |
+161 |
Mar11 |
100226 |
94.80 |
94.85 |
94.78 |
94.82 |
+0.02 |
3,249 |
39,561 |
+80 |
Jun11 |
100226 |
94.64 |
94.69 |
94.63 |
94.68 |
+0.03 |
1,990 |
35,390 |
-34 |
Sep11 |
100226 |
94.55 |
94.57 |
94.51 |
94.56 |
+0.04 |
565 |
16,148 |
+188 |
Dec11 |
100226 |
94.44 |
94.47 |
94.44 |
94.47 |
+0.05 |
290 |
8,612 |
+35 |
Mar12 |
100226 |
94.39 |
94.40 |
94.39 |
94.40 |
+0.06 |
10 |
2,654 |
+10 |
Jun12 |
100226 |
94.35 |
94.35 |
94.35 |
94.35 |
+0.05 |
11 |
1,663 |
+11 |
Total Volume and Open Interest |
98,772 |
859,538 |
+9,419 |
10-Year Aus T-Bonds(SFE) |
Mar10 |
100226 |
94.46 |
94.53 |
94.45 |
94.52 |
+0.05 |
36,735 |
416,162 |
-125 |
Jun10 |
100226 |
94.47 |
94.47 |
94.47 |
94.47 |
+0.05 |
|
|
|
Total Volume and Open Interest |
36,735 |
416,162 |
-125 |
3-Year Aus T-Bonds(SFE) |
Mar10 |
100226 |
95.15 |
95.23 |
95.14 |
95.18 |
+0.03 |
147,345 |
817,290 |
+11,724 |
Jun10 |
100226 |
94.96 |
95.03 |
94.96 |
95.01 |
+0.05 |
|
|
|
Total Volume and Open Interest |
147,345 |
817,290 |
+11,724 |
Gold(CMX) |
Apr10 |
100226 |
1108.0 |
1119.5 |
1104.6 |
1118.9 |
+10.4 |
176,130 |
271,813 |
-7,007 |
Jun10 |
100226 |
1108.7 |
1120.7 |
1106.3 |
1120.1 |
+10.4 |
4,310 |
62,047 |
+138 |
Aug10 |
100226 |
1108.3 |
1121.2 |
1108.3 |
1121.1 |
+10.5 |
897 |
22,585 |
+235 |
Oct10 |
100226 |
1121.9 |
1121.9 |
1121.9 |
1121.9 |
+10.4 |
139 |
10,450 |
+35 |
Dec10 |
100226 |
1111.7 |
1123.1 |
1109.0 |
1123.1 |
+10.5 |
1,489 |
37,045 |
+145 |
Feb11 |
100226 |
1124.5 |
1124.5 |
1124.5 |
1124.5 |
+10.4 |
46 |
8,100 |
+3 |
Apr11 |
100226 |
1120.1 |
1126.3 |
1115.0 |
1126.3 |
+10.4 |
139 |
3,517 |
-121 |
Jun11 |
100226 |
462.0 |
473.1 |
462.0 |
473.1 |
+10.3 |
0 |
7,261 |
+0 |
Aug11 |
100226 |
1131.1 |
1131.1 |
1131.1 |
1131.1 |
+10.2 |
0 |
2,222 |
+0 |
Oct11 |
100226 |
1134.3 |
1134.3 |
1134.3 |
1134.3 |
+10.1 |
0 |
3,644 |
+0 |
Dec11 |
100226 |
1135.3 |
1137.9 |
1134.1 |
1137.9 |
+10.1 |
618 |
12,187 |
+277 |
Total Volume and Open Interest |
185,009 |
459,908 |
-6,664 |
Silver(CMX) |
Mar10 |
100226 |
1608.5 |
1652.0 |
1602.5 |
1650.0 |
+39.0 |
45,350 |
12,267 |
-10,278 |
May10 |
100226 |
1614.5 |
1655.0 |
1604.5 |
1652.1 |
+38.9 |
30,078 |
58,565 |
+7,314 |
Jul10 |
100226 |
1621.5 |
1656.5 |
1612.0 |
1654.3 |
+39.1 |
1,888 |
13,599 |
-50 |
Sep10 |
100226 |
1624.0 |
1658.0 |
1624.0 |
1656.2 |
+39.2 |
43 |
2,900 |
-11 |
Dec10 |
100226 |
1626.5 |
1658.7 |
1623.0 |
1658.7 |
+39.3 |
537 |
13,163 |
+34 |
Mar11 |
100226 |
1663.0 |
1663.0 |
1661.2 |
1661.2 |
+39.3 |
162 |
1,019 |
+0 |
May11 |
100226 |
1662.9 |
1662.9 |
1662.8 |
1662.9 |
+39.3 |
5 |
1,729 |
+2 |
Total Volume and Open Interest |
78,377 |
114,331 |
-3,045 |
Platinum(NYMEX) |
Apr10 |
100226 |
1534.9 |
1545.0 |
1521.6 |
1539.9 |
+8.7 |
3,440 |
31,915 |
-411 |
Jul10 |
100226 |
1536.1 |
1549.8 |
1536.0 |
1544.4 |
+9.2 |
117 |
2,331 |
+45 |
Oct10 |
100226 |
1545.4 |
1545.4 |
1545.4 |
1545.4 |
+8.9 |
17 |
150 |
+17 |
Jan11 |
100226 |
1531.8 |
1531.8 |
1531.8 |
1531.8 |
+8.9 |
0 |
207 |
+0 |
Total Volume and Open Interest |
3,575 |
34,642 |
-349 |
Palladium(NYMEX) |
Mar10 |
100226 |
426.25 |
433.00 |
426.00 |
432.40 |
+9.10 |
4,969 |
2,343 |
-4,317 |
Jun10 |
100226 |
425.00 |
434.30 |
424.95 |
433.75 |
+8.25 |
4,751 |
19,599 |
+3,101 |
Sep10 |
100226 |
434.50 |
434.50 |
434.50 |
434.50 |
+8.25 |
5 |
273 |
+4 |
Total Volume and Open Interest |
9,725 |
22,247 |
-1,212 |
Copper(CMX) |
Mar10 |
100226 |
321.00 |
327.95 |
318.85 |
326.85 |
+7.60 |
27,270 |
9,256 |
-4,851 |
May10 |
100226 |
323.00 |
329.50 |
320.30 |
328.40 |
+7.40 |
22,898 |
82,335 |
+3,260 |
Jul10 |
100226 |
325.25 |
330.25 |
321.75 |
329.85 |
+7.45 |
515 |
16,741 |
+190 |
Sep10 |
100226 |
330.00 |
331.15 |
330.00 |
330.55 |
+7.50 |
170 |
6,589 |
+16 |
Dec10 |
100226 |
324.40 |
331.00 |
324.00 |
331.00 |
+7.40 |
98 |
5,329 |
+36 |
Total Volume and Open Interest |
51,283 |
124,981 |
-1,413 |
DJIA Index(CBOT) |
Mar10 |
100226 |
10304 |
10348 |
10261 |
10311 |
-5 |
1,078 |
13,801 |
-447 |
Jun10 |
100226 |
10248 |
10252 |
10248 |
10248 |
-4 |
0 |
30 |
+0 |
Sep10 |
100226 |
10191 |
10196 |
10191 |
10191 |
-5 |
|
|
|
Dec10 |
100226 |
10141 |
10146 |
10141 |
10141 |
-5 |
|
|
|
Total Volume and Open Interest |
1,078 |
13,831 |
-447 |
S & P 500(CME) |
Mar10 |
100226 |
1101.80 |
1107.10 |
1096.50 |
1103.40 |
+1.10 |
12,349 |
374,234 |
-960 |
Jun10 |
100226 |
1094.00 |
1100.00 |
1092.00 |
1098.60 |
+1.10 |
661 |
15,286 |
+73 |
Sep10 |
100226 |
1096.00 |
1096.20 |
1088.40 |
1093.50 |
+1.10 |
0 |
1,559 |
+0 |
Dec10 |
100226 |
1088.70 |
1090.60 |
1083.60 |
1088.70 |
+1.10 |
200 |
3,141 |
+230 |
Total Volume and Open Interest |
13,210 |
394,241 |
-657 |
S & P 500 E-Mini(Globex) |
Mar10 |
100226 |
1102.00 |
1107.75 |
1096.25 |
1103.50 |
+1.25 |
1,882,885 |
2,805,411 |
+9,001 |
Jun10 |
100226 |
1097.25 |
1103.00 |
1091.75 |
1098.50 |
+1.00 |
5,588 |
52,451 |
+2,537 |
Total Volume and Open Interest |
1,888,487 |
2,859,514 |
+11,540 |
NASDAQ 100(CME) |
Mar10 |
100226 |
1813.00 |
1822.30 |
1803.00 |
1818.50 |
+5.00 |
3,381 |
29,311 |
-2,750 |
Jun10 |
100226 |
1815.80 |
1816.00 |
1808.00 |
1815.80 |
+5.00 |
0 |
695 |
+0 |
Sep10 |
100226 |
1814.80 |
1814.80 |
1814.80 |
1814.80 |
+5.00 |
|
|
|
Total Volume and Open Interest |
3,381 |
30,006 |
-2,750 |
NASDAQ 100 E-Mini(Globex) |
Mar10 |
100226 |
1813.00 |
1822.30 |
1803.50 |
1818.50 |
+5.00 |
299,224 |
399,189 |
-6,913 |
Jun10 |
100226 |
1808.30 |
1819.30 |
1801.00 |
1815.80 |
+5.00 |
544 |
7,259 |
+67 |
Total Volume and Open Interest |
299,768 |
406,458 |
-6,846 |
S & P Midcap 400(CME) |
Mar10 |
100226 |
739.00 |
739.00 |
731.50 |
737.70 |
+0.70 |
13 |
2,576 |
-6 |
Jun10 |
100226 |
735.50 |
735.50 |
734.80 |
735.50 |
+0.70 |
|
|
|
Sep10 |
100226 |
733.50 |
733.50 |
732.80 |
733.50 |
+0.70 |
|
|
|
Total Volume and Open Interest |
13 |
2,576 |
-6 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar10 |
100226 |
10070 |
10160 |
10060 |
10160 |
+90 |
7,134 |
39,312 |
-1,232 |
Jun10 |
100226 |
10130 |
10170 |
10100 |
10170 |
+95 |
0 |
13 |
+0 |
Total Volume and Open Interest |
7,134 |
39,325 |
-1,325 |
Nikkei 225(SGX) |
Mar10 |
100226 |
10080 |
10175 |
10080 |
10105 |
+5 |
115,030 |
191,205 |
+1,026 |
Jun10 |
100226 |
10025 |
10100 |
10025 |
10045 |
+5 |
498 |
2,361 |
+281 |
Sep10 |
100226 |
10050 |
10050 |
10050 |
10050 |
+10 |
0 |
55 |
+0 |
Total Volume and Open Interest |
115,588 |
194,967 |
+1,387 |
CAC 40(EURONEXT) |
Mar10 |
100226 |
3689.5 |
3717.5 |
3648.5 |
3709.0 |
+68.0 |
108,810 |
344,524 |
-2,605 |
Apr10 |
100226 |
3680.5 |
3715.5 |
3667.0 |
3709.5 |
+67.5 |
56 |
506 |
-8 |
May10 |
100226 |
3635.0 |
3635.0 |
3635.0 |
3635.0 |
+67.5 |
|
|
|
Total Volume and Open Interest |
108,891 |
347,226 |
-2,610 |
Hang Seng Index(HKFE) |
Feb10 |
100225 |
20570 |
20669 |
20385 |
20436 |
-90 |
128,925 |
34,782 |
-25,904 |
Mar10 |
100226 |
20446 |
20678 |
20446 |
20537 |
+198 |
57,288 |
76,867 |
+8,049 |
Apr10 |
100226 |
20400 |
20623 |
20400 |
20494 |
|
|
|
|
DAX(EUREX) |
Mar10 |
100226 |
5597.0 |
5619.0 |
5530.5 |
5594.5 |
+55.0 |
142,255 |
152,655 |
-5,498 |
Jun10 |
100226 |
5602.0 |
5623.0 |
5541.5 |
5602.0 |
+54.5 |
1,310 |
11,591 |
+101 |
Sep10 |
100226 |
5611.0 |
5627.5 |
5554.0 |
5609.5 |
+55.5 |
132 |
1,938 |
-14 |
Total Volume and Open Interest |
143,697 |
166,184 |
-5,411 |
FT-SE 100(EURONEXT) |
Mar10 |
100226 |
5310.50 |
5357.00 |
5287.50 |
5336.50 |
+74.50 |
102,482 |
671,304 |
+8,569 |
Jun10 |
100226 |
5265.00 |
5300.00 |
5238.00 |
5286.00 |
+74.50 |
67 |
6,032 |
-1 |
Sep10 |
100226 |
5247.00 |
5247.00 |
5247.00 |
5247.00 |
+74.50 |
105 |
360 |
-63 |
Total Volume and Open Interest |
102,879 |
678,642 |
+8,705 |
SPI 200(SFE) |
Mar10 |
100226 |
4575.0 |
4624.0 |
4519.0 |
4603.0 |
+28.0 |
41,213 |
206,784 |
+3,010 |
Jun10 |
100226 |
4580.0 |
4622.0 |
4550.0 |
4621.0 |
+28.0 |
33 |
2,468 |
-6 |
Sep10 |
100226 |
4605.0 |
4605.0 |
4605.0 |
4605.0 |
+29.0 |
0 |
1,970 |
+0 |
Total Volume and Open Interest |
41,398 |
212,839 |
+2,890 |
GSCI(CME) |
Mar10 |
100226 |
512.00 |
518.90 |
512.00 |
518.25 |
+9.75 |
368 |
15,101 |
-141 |
Apr10 |
100226 |
515.00 |
521.25 |
515.00 |
521.25 |
+9.75 |
7 |
2 |
+0 |
May10 |
100226 |
522.00 |
523.00 |
517.00 |
522.00 |
+8.50 |
4 |
0 |
+0 |
Total Volume and Open Interest |
379 |
15,103 |
-141 |
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. |
|
|