|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed March 10, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar10 |
100310 |
941.25 |
957.00 |
936.75 |
952.00 |
+10.50 |
1,461 |
1,068 |
-765 |
May10 |
100310 |
946.00 |
964.25 |
941.75 |
958.00 |
+10.50 |
58,073 |
195,746 |
-642 |
Jul10 |
100310 |
954.00 |
972.00 |
950.00 |
965.50 |
+9.50 |
18,901 |
99,343 |
-328 |
Aug10 |
100310 |
953.00 |
968.00 |
948.00 |
962.50 |
+9.50 |
757 |
5,069 |
-137 |
Sep10 |
100310 |
938.50 |
950.00 |
932.00 |
947.25 |
+8.75 |
151 |
3,961 |
-23 |
Nov10 |
100310 |
925.00 |
938.00 |
919.25 |
935.25 |
+7.75 |
9,878 |
111,481 |
+47 |
Jan11 |
100310 |
936.00 |
947.00 |
931.00 |
943.75 |
+7.50 |
242 |
6,136 |
+9 |
Total Volume and Open Interest |
89,827 |
433,630 |
-1,678 |
Soybean Meal(CBOT) |
Mar10 |
100310 |
258.50 |
262.50 |
258.00 |
258.70 |
-0.30 |
1,268 |
1,569 |
-410 |
May10 |
100310 |
258.10 |
263.40 |
256.70 |
259.20 |
+0.50 |
27,007 |
98,368 |
+1,738 |
Jul10 |
100310 |
259.00 |
263.20 |
257.20 |
259.40 |
+0.20 |
11,516 |
37,005 |
-813 |
Aug10 |
100310 |
258.00 |
261.50 |
256.00 |
257.80 |
-0.10 |
1,605 |
12,915 |
-164 |
Sep10 |
100310 |
255.00 |
258.20 |
253.80 |
255.00 |
-0.20 |
1,047 |
10,615 |
-170 |
Oct10 |
100310 |
248.00 |
250.50 |
246.30 |
248.20 |
-0.10 |
1,281 |
7,906 |
+361 |
Dec10 |
100310 |
248.00 |
250.00 |
245.60 |
247.20 |
-0.80 |
3,236 |
28,312 |
+273 |
Jan11 |
100310 |
247.50 |
251.20 |
247.00 |
248.50 |
-0.70 |
63 |
2,454 |
-8 |
Total Volume and Open Interest |
47,129 |
203,435 |
+885 |
Soybean Oil(CBOT) |
Mar10 |
100310 |
40.35 |
40.70 |
39.75 |
40.69 |
+0.72 |
795 |
1,285 |
-182 |
May10 |
100310 |
40.30 |
41.05 |
40.00 |
41.02 |
+0.72 |
32,625 |
136,082 |
+1,649 |
Jul10 |
100310 |
40.71 |
41.46 |
40.44 |
41.46 |
+0.72 |
11,449 |
79,374 |
-259 |
Aug10 |
100310 |
40.96 |
41.64 |
40.46 |
41.64 |
+0.72 |
400 |
11,421 |
+19 |
Sep10 |
100310 |
41.04 |
41.76 |
40.76 |
41.76 |
+0.72 |
235 |
7,451 |
+62 |
Oct10 |
100310 |
41.42 |
41.87 |
40.88 |
41.87 |
+0.72 |
114 |
6,225 |
+37 |
Dec10 |
100310 |
41.31 |
42.17 |
41.16 |
42.17 |
+0.75 |
4,398 |
37,489 |
-25 |
Jan11 |
100310 |
41.64 |
42.37 |
41.64 |
42.37 |
+0.72 |
90 |
1,716 |
+17 |
Total Volume and Open Interest |
50,179 |
283,066 |
+1,332 |
Canola(WCE) |
Mar10 |
100310 |
388.4 |
388.4 |
388.4 |
388.4 |
+2.5 |
5 |
0 |
-5 |
May10 |
100310 |
384.5 |
389.3 |
381.9 |
387.4 |
+2.5 |
3,407 |
82,024 |
+205 |
Jul10 |
100310 |
389.0 |
394.3 |
388.8 |
392.5 |
+2.6 |
485 |
20,371 |
+224 |
Nov10 |
100310 |
398.2 |
398.2 |
391.5 |
397.0 |
+2.4 |
457 |
15,099 |
+157 |
Jan11 |
100310 |
401.6 |
401.6 |
398.7 |
400.7 |
+2.8 |
0 |
576 |
+0 |
Total Volume and Open Interest |
4,354 |
118,365 |
+581 |
Corn(CBOT) |
Mar10 |
100310 |
359.00 |
360.50 |
352.50 |
355.50 |
-3.25 |
11,798 |
8,337 |
-1,747 |
May10 |
100310 |
369.00 |
370.75 |
362.50 |
365.50 |
-3.50 |
75,155 |
463,526 |
-3,941 |
Jul10 |
100310 |
380.00 |
381.50 |
373.50 |
376.50 |
-3.50 |
21,906 |
248,333 |
+1,148 |
Sep10 |
100310 |
388.75 |
390.00 |
382.75 |
385.50 |
-3.25 |
14,527 |
64,225 |
+2,061 |
Dec10 |
100310 |
396.75 |
399.25 |
391.50 |
394.75 |
-2.25 |
22,121 |
263,790 |
+1,695 |
Mar11 |
100310 |
407.00 |
409.00 |
402.50 |
405.75 |
-2.00 |
1,533 |
30,162 |
+109 |
Total Volume and Open Interest |
148,592 |
1,120,056 |
-515 |
Wheat(CBOT) |
Mar10 |
100310 |
478.00 |
478.00 |
468.75 |
470.75 |
-7.75 |
1,264 |
685 |
-184 |
May10 |
100310 |
488.75 |
492.00 |
478.00 |
481.50 |
-8.00 |
28,231 |
169,645 |
-2,694 |
Jul10 |
100310 |
501.25 |
507.25 |
491.00 |
494.50 |
-7.75 |
8,558 |
130,110 |
+205 |
Sep10 |
100310 |
517.25 |
520.00 |
507.25 |
511.00 |
-7.25 |
2,433 |
30,448 |
+613 |
Dec10 |
100310 |
545.25 |
547.00 |
534.25 |
538.00 |
-7.25 |
3,460 |
68,166 |
-345 |
Total Volume and Open Interest |
45,655 |
419,938 |
-1,988 |
Wheat(KCBT) |
Mar10 |
100310 |
490.50 |
492.25 |
481.00 |
484.00 |
-6.25 |
15 |
131 |
-15 |
May10 |
100310 |
498.25 |
501.25 |
489.75 |
491.00 |
-6.50 |
5,067 |
47,349 |
+228 |
Jul10 |
100310 |
508.00 |
511.50 |
500.25 |
501.75 |
-6.50 |
4,029 |
37,668 |
+482 |
Sep10 |
100310 |
520.00 |
522.75 |
512.25 |
513.25 |
-6.75 |
251 |
6,035 |
+65 |
Dec10 |
100310 |
536.25 |
540.50 |
530.00 |
531.00 |
-7.00 |
3,456 |
42,147 |
+306 |
Total Volume and Open Interest |
13,352 |
137,573 |
+1,303 |
Wheat(MGE) |
Mar10 |
100310 |
499.50 |
499.50 |
499.50 |
499.50 |
-2.50 |
8 |
10 |
-3 |
May10 |
100310 |
510.75 |
515.00 |
504.00 |
506.50 |
-4.75 |
1,520 |
15,009 |
-339 |
Jul10 |
100310 |
522.00 |
526.25 |
515.00 |
517.50 |
-5.00 |
724 |
10,546 |
-424 |
Sep10 |
100310 |
534.00 |
537.50 |
527.00 |
529.50 |
-5.25 |
39 |
5,460 |
-88 |
Dec10 |
100310 |
551.75 |
555.50 |
544.75 |
546.50 |
-5.25 |
119 |
5,860 |
-186 |
Total Volume and Open Interest |
2,473 |
38,281 |
-1,052 |
Oats(CBOT) |
Mar10 |
100310 |
217.50 |
218.00 |
210.50 |
213.00 |
-5.00 |
1 |
38 |
-6 |
May10 |
100310 |
226.00 |
226.00 |
210.25 |
218.00 |
-7.00 |
349 |
9,803 |
-17 |
Jul10 |
100310 |
234.00 |
234.00 |
219.50 |
226.50 |
-7.25 |
14 |
2,559 |
-2 |
Sep10 |
100310 |
237.00 |
241.50 |
234.50 |
234.50 |
-7.00 |
0 |
867 |
+0 |
Total Volume and Open Interest |
491 |
14,849 |
-52 |
Rough Rice(CBOT) |
Mar10 |
100310 |
12.73 |
12.77 |
12.44 |
12.44 |
-0.32 |
27 |
65 |
-19 |
May10 |
100310 |
13.00 |
13.05 |
12.66 |
12.68 |
-0.34 |
655 |
10,165 |
-180 |
Jul10 |
100310 |
13.31 |
13.32 |
12.97 |
12.97 |
-0.34 |
73 |
1,243 |
-1 |
Sep10 |
100310 |
12.93 |
13.10 |
12.80 |
12.80 |
-0.19 |
45 |
1,278 |
+20 |
Total Volume and Open Interest |
884 |
14,060 |
-133 |
Live Cattle(CME) |
Apr10 |
100310 |
94.300 |
94.600 |
93.785 |
93.885 |
-0.515 |
37,359 |
107,716 |
-11,272 |
Jun10 |
100310 |
92.150 |
92.250 |
91.450 |
91.730 |
-0.600 |
24,728 |
116,954 |
+5,842 |
Aug10 |
100310 |
90.580 |
90.650 |
89.730 |
89.830 |
-0.920 |
11,195 |
54,872 |
+3,479 |
Oct10 |
100310 |
92.900 |
93.000 |
92.135 |
92.550 |
-0.600 |
2,168 |
28,440 |
+897 |
Dec10 |
100310 |
94.700 |
94.785 |
93.850 |
94.300 |
-0.630 |
1,449 |
10,750 |
+658 |
Feb11 |
100310 |
95.850 |
95.850 |
94.950 |
95.400 |
-0.580 |
787 |
4,936 |
+425 |
Total Volume and Open Interest |
77,761 |
325,606 |
+103 |
Feeder Cattle(CME) |
Mar10 |
100310 |
102.300 |
102.500 |
101.700 |
102.000 |
-0.350 |
1,413 |
6,014 |
-521 |
Apr10 |
100310 |
105.950 |
106.200 |
104.650 |
105.035 |
-1.000 |
3,449 |
12,075 |
-301 |
May10 |
100310 |
106.480 |
106.700 |
105.150 |
105.430 |
-1.170 |
2,950 |
9,952 |
+197 |
Aug10 |
100310 |
108.650 |
109.035 |
107.350 |
107.650 |
-1.235 |
1,968 |
8,719 |
+749 |
Sep10 |
100310 |
107.850 |
108.330 |
106.635 |
106.650 |
-1.450 |
214 |
991 |
+92 |
Oct10 |
100310 |
107.750 |
107.830 |
106.400 |
106.885 |
-1.015 |
63 |
537 |
+47 |
Nov10 |
100310 |
107.850 |
107.850 |
106.750 |
106.885 |
-0.900 |
17 |
123 |
+5 |
Total Volume and Open Interest |
10,078 |
38,431 |
+270 |
Lean Hogs(CME) |
Apr10 |
100310 |
72.450 |
73.000 |
72.250 |
72.550 |
+0.150 |
15,111 |
60,989 |
-4,544 |
May10 |
100310 |
77.635 |
78.100 |
77.000 |
78.050 |
+0.120 |
283 |
5,792 |
-11 |
Jun10 |
100310 |
80.430 |
81.000 |
79.950 |
80.650 |
+0.175 |
12,751 |
56,926 |
+1,370 |
Jul10 |
100310 |
80.650 |
81.000 |
80.000 |
80.750 |
+0.025 |
4,836 |
23,452 |
+481 |
Aug10 |
100310 |
80.000 |
80.500 |
79.750 |
80.450 |
+0.200 |
3,222 |
23,707 |
+1,192 |
Oct10 |
100310 |
70.725 |
71.150 |
70.430 |
71.080 |
-0.020 |
1,155 |
14,403 |
+338 |
Dec10 |
100310 |
68.000 |
68.250 |
67.600 |
68.100 |
+0.270 |
374 |
6,925 |
-12 |
Feb11 |
100310 |
69.785 |
70.200 |
69.400 |
70.200 |
+0.250 |
93 |
1,822 |
+58 |
Total Volume and Open Interest |
37,849 |
194,441 |
-1,106 |
Pork Bellies(CME) |
Mar10 |
100310 |
93.000 |
93.000 |
91.500 |
93.000 |
unch |
0 |
31 |
+0 |
May10 |
100310 |
93.480 |
94.000 |
92.550 |
93.000 |
+0.200 |
14 |
223 |
-5 |
Jul10 |
100310 |
94.100 |
95.500 |
94.100 |
95.500 |
unch |
0 |
62 |
+0 |
Aug10 |
100310 |
88.000 |
91.000 |
88.000 |
88.000 |
unch |
0 |
22 |
+0 |
Feb11 |
100310 |
92.000 |
92.000 |
92.000 |
92.000 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
14 |
340 |
-5 |
Class III Milk(CME) |
Mar10 |
100310 |
12.76 |
12.83 |
12.76 |
12.82 |
+0.06 |
122 |
3,932 |
+17 |
Apr10 |
100310 |
12.55 |
12.70 |
12.46 |
12.66 |
+0.11 |
272 |
4,434 |
-13 |
May10 |
100310 |
12.89 |
13.01 |
12.74 |
12.92 |
unch |
181 |
3,804 |
+75 |
Jun10 |
100310 |
13.62 |
13.71 |
13.49 |
13.64 |
+0.02 |
117 |
3,035 |
+50 |
Jul10 |
100310 |
14.22 |
14.25 |
14.05 |
14.21 |
-0.03 |
65 |
2,372 |
+35 |
Total Volume and Open Interest |
1,000 |
28,035 |
+301 |
Cocoa(ICE) |
Mar10 |
100310 |
2791 |
2840 |
2791 |
2838 |
+51 |
18 |
38 |
-13 |
May10 |
100310 |
2797 |
2860 |
2754 |
2844 |
+42 |
4,337 |
61,101 |
+410 |
Jul10 |
100310 |
2835 |
2884 |
2780 |
2869 |
+40 |
722 |
25,642 |
+91 |
Sep10 |
100310 |
2838 |
2905 |
2800 |
2893 |
+44 |
250 |
12,593 |
+166 |
Dec10 |
100310 |
2890 |
2928 |
2839 |
2923 |
+36 |
32 |
7,306 |
-3 |
Mar11 |
100310 |
2897 |
2947 |
2856 |
2943 |
+35 |
9 |
12,059 |
+0 |
May11 |
100310 |
2889 |
2947 |
2863 |
2947 |
+34 |
0 |
4,782 |
+0 |
Total Volume and Open Interest |
5,368 |
126,676 |
+651 |
Coffee "C"(ICE) |
Mar10 |
100310 |
130.45 |
130.50 |
130.45 |
130.50 |
+0.25 |
3 |
42 |
+1 |
May10 |
100310 |
132.50 |
133.75 |
131.40 |
132.75 |
unch |
6,906 |
76,393 |
+259 |
Jul10 |
100310 |
134.40 |
135.35 |
133.50 |
134.45 |
unch |
1,642 |
23,085 |
-272 |
Sep10 |
100310 |
136.20 |
136.95 |
135.10 |
136.10 |
unch |
1,566 |
10,181 |
+666 |
Dec10 |
100310 |
138.50 |
138.85 |
137.25 |
138.05 |
-0.10 |
142 |
7,948 |
+13 |
Mar11 |
100310 |
139.55 |
140.50 |
139.35 |
139.75 |
-0.10 |
72 |
5,192 |
+49 |
Total Volume and Open Interest |
10,341 |
124,341 |
+721 |
Orange Juice(ICE) |
Mar10 |
100310 |
150.10 |
150.25 |
149.55 |
149.55 |
+0.40 |
17 |
619 |
+0 |
May10 |
100310 |
147.00 |
147.15 |
145.35 |
146.95 |
-0.20 |
1,262 |
26,740 |
-48 |
Jul10 |
100310 |
149.00 |
149.55 |
148.00 |
149.40 |
-0.25 |
291 |
6,482 |
+7 |
Sep10 |
100310 |
149.90 |
150.50 |
149.40 |
150.40 |
-0.25 |
93 |
1,389 |
+45 |
Nov10 |
100310 |
151.00 |
151.00 |
150.50 |
150.80 |
-0.95 |
41 |
710 |
+22 |
Jan11 |
100310 |
152.00 |
152.00 |
152.00 |
152.00 |
-1.90 |
2 |
659 |
+2 |
Total Volume and Open Interest |
1,708 |
36,886 |
+29 |
Sugar #11(ICE) |
May10 |
100310 |
20.20 |
20.38 |
18.82 |
19.69 |
-0.63 |
46,850 |
275,640 |
-1,554 |
Jul10 |
100310 |
19.34 |
19.39 |
18.00 |
18.90 |
-0.44 |
24,734 |
178,267 |
+337 |
Oct10 |
100310 |
18.68 |
18.70 |
17.43 |
18.28 |
-0.40 |
7,872 |
157,371 |
-11 |
Mar11 |
100310 |
18.48 |
18.48 |
16.90 |
17.66 |
-0.48 |
2,773 |
59,728 |
-332 |
May11 |
100310 |
17.35 |
17.35 |
16.37 |
16.79 |
-0.55 |
1,300 |
18,092 |
+3 |
Total Volume and Open Interest |
85,656 |
752,288 |
-1,232 |
London Cocoa(LCE) |
Mar10 |
100305 |
2140 |
2172 |
2136 |
2156 |
+31 |
1,650 |
25,552 |
-1,015 |
May10 |
100310 |
2147 |
2209 |
2130 |
2206 |
+55 |
2,876 |
43,769 |
-684 |
Jul10 |
100310 |
2141 |
2203 |
2131 |
2198 |
+51 |
800 |
35,409 |
-7 |
Sep10 |
100310 |
2111 |
2164 |
2100 |
2161 |
+43 |
147 |
18,080 |
-38 |
Dec10 |
100310 |
2096 |
2135 |
2085 |
2132 |
+34 |
152 |
12,390 |
+25 |
Mar11 |
100310 |
2067 |
2115 |
2054 |
2102 |
+33 |
59 |
12,476 |
+9 |
May11 |
100310 |
2065 |
2115 |
2058 |
2101 |
+36 |
2 |
2,957 |
+0 |
Total Volume and Open Interest |
4,466 |
149,908 |
-822 |
London Sugar(LCE) |
May10 |
100310 |
553.40 |
553.60 |
518.70 |
537.10 |
-18.20 |
4,484 |
31,579 |
-1,283 |
Aug10 |
100310 |
540.00 |
540.00 |
504.70 |
520.60 |
-21.40 |
2,186 |
18,265 |
-99 |
Oct10 |
100310 |
512.70 |
512.70 |
483.90 |
496.80 |
-23.20 |
432 |
8,918 |
+1 |
Dec10 |
100310 |
505.50 |
505.50 |
474.00 |
483.10 |
-21.40 |
33 |
2,074 |
+18 |
Mar11 |
100310 |
490.10 |
490.10 |
470.20 |
480.80 |
-17.90 |
3 |
1,027 |
+3 |
Total Volume and Open Interest |
7,138 |
62,406 |
-1,360 |
Cotton(ICE) |
May10 |
100310 |
80.50 |
81.27 |
79.42 |
80.21 |
-0.12 |
5,236 |
103,639 |
-1,726 |
Jul10 |
100310 |
80.68 |
81.46 |
79.84 |
80.65 |
+0.03 |
2,263 |
41,515 |
+677 |
Oct10 |
100310 |
76.50 |
76.79 |
76.50 |
76.79 |
+0.41 |
0 |
165 |
+0 |
Dec10 |
100310 |
75.10 |
75.59 |
74.75 |
75.49 |
+0.12 |
1,110 |
32,007 |
-113 |
Mar11 |
100310 |
76.46 |
76.85 |
75.92 |
76.75 |
+0.44 |
230 |
3,302 |
+180 |
May11 |
100310 |
76.67 |
77.00 |
76.27 |
77.00 |
+0.44 |
56 |
45 |
+12 |
Total Volume and Open Interest |
8,989 |
184,635 |
-934 |
Lumber(CME) |
Mar10 |
100310 |
271.0 |
273.7 |
269.0 |
273.3 |
-0.5 |
505 |
798 |
-208 |
May10 |
100310 |
286.9 |
290.9 |
283.8 |
288.3 |
+1.3 |
512 |
5,687 |
+57 |
Jul10 |
100310 |
294.0 |
298.6 |
292.6 |
295.8 |
+0.8 |
116 |
2,086 |
-16 |
Sep10 |
100310 |
289.8 |
290.0 |
287.0 |
289.9 |
+0.2 |
23 |
645 |
+17 |
Total Volume and Open Interest |
1,194 |
9,358 |
-114 |
Crude Oil(NYM) |
Apr10 |
100310 |
81.38 |
83.03 |
80.81 |
82.09 |
+0.60 |
295,351 |
215,766 |
-24,119 |
May10 |
100310 |
81.61 |
83.36 |
81.14 |
82.43 |
+0.57 |
119,815 |
205,484 |
+17,560 |
Jun10 |
100310 |
82.05 |
83.77 |
81.55 |
82.79 |
+0.49 |
56,393 |
177,615 |
-789 |
Jul10 |
100310 |
82.43 |
84.14 |
82.00 |
83.19 |
+0.44 |
21,923 |
67,295 |
+816 |
Aug10 |
100310 |
83.20 |
84.50 |
82.66 |
83.55 |
+0.41 |
9,116 |
25,812 |
-281 |
Sep10 |
100310 |
83.11 |
84.73 |
82.77 |
83.86 |
+0.38 |
9,126 |
37,393 |
-442 |
Oct10 |
100310 |
83.46 |
85.00 |
83.10 |
84.13 |
+0.35 |
4,364 |
19,475 |
-459 |
Nov10 |
100310 |
83.83 |
85.35 |
83.52 |
84.40 |
+0.32 |
3,593 |
23,047 |
-877 |
Dec10 |
100310 |
84.20 |
85.65 |
83.56 |
84.70 |
+0.29 |
24,851 |
202,814 |
-2,644 |
Jan11 |
100310 |
84.41 |
85.58 |
84.40 |
84.89 |
+0.28 |
631 |
25,372 |
-169 |
Feb11 |
100310 |
84.64 |
85.10 |
84.50 |
85.09 |
+0.27 |
441 |
16,501 |
-123 |
Mar11 |
100310 |
84.89 |
85.27 |
84.88 |
85.27 |
+0.25 |
1,355 |
13,515 |
+516 |
Apr11 |
100310 |
85.75 |
85.75 |
85.05 |
85.44 |
+0.24 |
466 |
11,929 |
+162 |
May11 |
100310 |
85.56 |
85.56 |
85.56 |
85.56 |
+0.22 |
74 |
4,382 |
-22 |
Jun11 |
100310 |
85.75 |
85.75 |
85.66 |
85.66 |
+0.21 |
2,547 |
28,503 |
+308 |
Jul11 |
100310 |
85.74 |
85.74 |
85.74 |
85.74 |
+0.17 |
94 |
3,709 |
-112 |
Total Volume and Open Interest |
559,143 |
1,321,843 |
-10,450 |
e-miNY Crude Oil(NYM) |
Mar10 |
100212 |
75.350 |
75.350 |
72.675 |
74.125 |
+1.225 |
|
|
|
Apr10 |
100310 |
81.300 |
83.025 |
80.825 |
82.100 |
+0.600 |
8,506 |
5,094 |
-394 |
May10 |
100310 |
81.550 |
83.300 |
81.175 |
82.425 |
+0.575 |
514 |
1,309 |
+155 |
Jun10 |
100310 |
82.000 |
83.400 |
81.700 |
82.800 |
+0.500 |
167 |
366 |
+109 |
Jul10 |
100310 |
83.200 |
83.200 |
83.200 |
83.200 |
+0.450 |
97 |
117 |
+87 |
Aug10 |
100310 |
84.325 |
84.350 |
82.625 |
83.550 |
+0.400 |
4 |
6 |
+0 |
Sep10 |
100310 |
84.600 |
84.600 |
83.850 |
83.850 |
+0.375 |
0 |
10 |
+0 |
Oct10 |
100310 |
84.850 |
84.850 |
84.125 |
84.125 |
+0.350 |
1 |
10 |
-1 |
Nov10 |
100310 |
84.550 |
84.550 |
84.400 |
84.400 |
+0.325 |
0 |
1 |
+0 |
Dec10 |
100310 |
84.700 |
84.700 |
84.700 |
84.700 |
+0.300 |
5 |
55 |
-2 |
Total Volume and Open Interest |
9,294 |
7,014 |
-46 |
Heating Oil(NYM) |
Apr10 |
100310 |
209.10 |
213.47 |
207.86 |
211.62 |
+2.64 |
37,655 |
76,595 |
-1,604 |
May10 |
100310 |
210.20 |
214.60 |
209.08 |
212.77 |
+2.51 |
16,603 |
61,699 |
+3,621 |
Jun10 |
100310 |
211.60 |
215.82 |
210.29 |
214.01 |
+2.36 |
9,972 |
49,148 |
+469 |
Jul10 |
100310 |
214.04 |
217.49 |
212.14 |
215.71 |
+2.26 |
3,088 |
22,458 |
-1 |
Aug10 |
100310 |
215.20 |
219.23 |
213.91 |
217.46 |
+2.18 |
2,143 |
11,840 |
-327 |
Sep10 |
100310 |
217.63 |
220.60 |
216.47 |
219.34 |
+2.07 |
1,630 |
11,422 |
-98 |
Oct10 |
100310 |
219.70 |
223.06 |
218.69 |
221.59 |
+1.97 |
590 |
9,400 |
-100 |
Nov10 |
100310 |
222.54 |
225.20 |
221.00 |
223.97 |
+1.85 |
434 |
9,477 |
+112 |
Dec10 |
100310 |
224.62 |
228.30 |
223.10 |
226.40 |
+1.73 |
3,422 |
26,870 |
+186 |
Jan11 |
100310 |
227.07 |
230.11 |
226.02 |
228.63 |
+1.61 |
816 |
12,996 |
+37 |
Feb11 |
100310 |
231.35 |
231.35 |
227.00 |
229.85 |
+1.53 |
127 |
4,525 |
+25 |
Mar11 |
100310 |
229.72 |
231.25 |
228.72 |
229.75 |
+1.53 |
674 |
5,712 |
+473 |
Total Volume and Open Interest |
77,620 |
317,520 |
+2,769 |
Gasoline(NYMEX) |
Apr10 |
100310 |
226.04 |
231.34 |
225.08 |
228.51 |
+2.48 |
58,057 |
88,921 |
-6,264 |
May10 |
100310 |
226.25 |
231.15 |
225.28 |
228.68 |
+2.45 |
35,175 |
67,872 |
+758 |
Jun10 |
100310 |
225.60 |
230.27 |
224.57 |
227.98 |
+2.40 |
17,537 |
42,081 |
+1,347 |
Jul10 |
100310 |
224.74 |
229.11 |
223.67 |
227.03 |
+2.32 |
7,667 |
22,801 |
+1,349 |
Aug10 |
100310 |
223.86 |
228.00 |
223.26 |
225.97 |
+2.25 |
4,493 |
12,144 |
+879 |
Sep10 |
100310 |
222.52 |
226.55 |
222.19 |
224.73 |
+2.24 |
5,452 |
17,177 |
+288 |
Oct10 |
100310 |
215.54 |
215.54 |
211.15 |
213.93 |
+2.01 |
3,249 |
7,273 |
+583 |
Nov10 |
100310 |
210.51 |
212.50 |
210.50 |
212.50 |
+1.80 |
927 |
11,688 |
+89 |
Dec10 |
100310 |
210.15 |
213.69 |
208.96 |
212.04 |
+1.72 |
863 |
11,770 |
+255 |
Jan11 |
100310 |
211.64 |
213.49 |
211.60 |
213.49 |
+1.72 |
19 |
3,333 |
+6 |
Total Volume and Open Interest |
133,504 |
290,650 |
-672 |
e-miNY RBOB Gasoline(NYM) |
Apr10 |
100310 |
228.50 |
228.51 |
228.50 |
228.50 |
+2.50 |
0 |
7 |
+0 |
May10 |
100310 |
228.70 |
228.70 |
228.68 |
228.70 |
+2.50 |
|
|
|
Jun10 |
100310 |
228.00 |
228.00 |
227.98 |
228.00 |
+2.40 |
|
|
|
Jul10 |
100310 |
227.00 |
227.03 |
227.00 |
227.00 |
+2.30 |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
Natural Gas(NYM) |
Apr10 |
100310 |
4.510 |
4.595 |
4.450 |
4.559 |
+0.043 |
68,080 |
172,065 |
-8,838 |
May10 |
100310 |
4.575 |
4.657 |
4.512 |
4.624 |
+0.049 |
27,876 |
170,376 |
+4,324 |
Jun10 |
100310 |
4.631 |
4.723 |
4.580 |
4.696 |
+0.053 |
13,389 |
49,701 |
-122 |
Jul10 |
100310 |
4.711 |
4.815 |
4.668 |
4.789 |
+0.054 |
9,236 |
50,255 |
+918 |
Aug10 |
100310 |
4.765 |
4.875 |
4.731 |
4.851 |
+0.054 |
4,967 |
32,181 |
+168 |
Sep10 |
100310 |
4.838 |
4.910 |
4.767 |
4.886 |
+0.050 |
4,506 |
30,904 |
+736 |
Oct10 |
100310 |
4.905 |
5.005 |
4.869 |
4.981 |
+0.048 |
9,529 |
56,868 |
-1,883 |
Nov10 |
100310 |
5.221 |
5.300 |
5.182 |
5.286 |
+0.038 |
1,830 |
14,533 |
-66 |
Dec10 |
100310 |
5.608 |
5.655 |
5.540 |
5.641 |
+0.033 |
1,796 |
25,092 |
-217 |
Jan11 |
100310 |
5.825 |
5.860 |
5.751 |
5.851 |
+0.025 |
5,307 |
38,706 |
-392 |
Feb11 |
100310 |
5.749 |
5.815 |
5.711 |
5.811 |
+0.025 |
4,115 |
15,171 |
+3,065 |
Mar11 |
100310 |
5.620 |
5.690 |
5.582 |
5.681 |
+0.025 |
7,098 |
32,527 |
+3,719 |
Apr11 |
100310 |
5.305 |
5.355 |
5.275 |
5.353 |
+0.022 |
3,424 |
27,321 |
+1,617 |
May11 |
100310 |
5.310 |
5.345 |
5.280 |
5.345 |
+0.022 |
382 |
12,718 |
+284 |
Jun11 |
100310 |
5.330 |
5.390 |
5.305 |
5.388 |
+0.025 |
183 |
6,107 |
+94 |
Jul11 |
100310 |
5.390 |
5.444 |
5.379 |
5.444 |
+0.028 |
122 |
4,384 |
+12 |
Total Volume and Open Interest |
163,718 |
842,839 |
+4,509 |
Brent Crude Oil(ICE) |
Apr10 |
100310 |
79.70 |
81.46 |
79.22 |
80.48 |
+0.57 |
126,673 |
102,425 |
-19,956 |
May10 |
100310 |
79.84 |
81.71 |
79.55 |
80.79 |
+0.65 |
113,881 |
212,679 |
+28,964 |
Jun10 |
100310 |
80.26 |
82.10 |
79.96 |
81.19 |
+0.62 |
59,498 |
165,898 |
+16,238 |
Jul10 |
100310 |
80.90 |
82.42 |
80.48 |
81.63 |
+0.60 |
14,493 |
53,206 |
+2,649 |
Aug10 |
100310 |
81.35 |
82.84 |
80.92 |
82.07 |
+0.59 |
8,766 |
30,207 |
+542 |
Sep10 |
100310 |
81.77 |
83.28 |
81.32 |
82.46 |
+0.55 |
5,490 |
18,222 |
+506 |
Oct10 |
100310 |
82.03 |
83.47 |
81.67 |
82.82 |
+0.53 |
4,513 |
20,407 |
+719 |
Nov10 |
100310 |
82.39 |
83.97 |
82.39 |
83.15 |
+0.50 |
3,434 |
15,492 |
+310 |
Dec10 |
100310 |
83.01 |
84.30 |
82.33 |
83.48 |
+0.47 |
14,982 |
87,163 |
-1,103 |
Jan11 |
100310 |
83.78 |
83.78 |
83.78 |
83.78 |
+0.46 |
1,675 |
12,671 |
-85 |
Feb11 |
100310 |
84.32 |
84.32 |
84.08 |
84.08 |
+0.46 |
613 |
6,428 |
-34 |
Mar11 |
100310 |
84.36 |
84.36 |
84.36 |
84.36 |
+0.43 |
325 |
7,186 |
-6 |
Apr11 |
100310 |
84.64 |
84.64 |
84.64 |
84.64 |
+0.42 |
166 |
2,964 |
+45 |
May11 |
100310 |
84.89 |
84.89 |
84.89 |
84.89 |
+0.41 |
49 |
3,008 |
+14 |
Total Volume and Open Interest |
359,843 |
849,606 |
+28,739 |
Gas Oil(ICE) |
Mar10 |
100310 |
649.00 |
666.00 |
648.25 |
664.75 |
+14.50 |
21,690 |
65,492 |
-9,031 |
Apr10 |
100310 |
652.25 |
668.25 |
650.75 |
666.75 |
+13.75 |
53,589 |
121,441 |
+5,209 |
May10 |
100310 |
655.75 |
671.25 |
654.25 |
669.75 |
+13.00 |
24,090 |
75,972 |
+1,770 |
Jun10 |
100310 |
662.25 |
675.25 |
659.00 |
673.50 |
+12.25 |
13,596 |
63,683 |
+624 |
Jul10 |
100310 |
667.00 |
679.25 |
664.00 |
678.25 |
+11.75 |
4,619 |
30,795 |
-236 |
Aug10 |
100310 |
672.75 |
684.25 |
668.75 |
683.00 |
+11.50 |
2,995 |
25,447 |
-518 |
Sep10 |
100310 |
678.00 |
689.25 |
675.00 |
687.75 |
+11.25 |
1,255 |
26,291 |
-277 |
Oct10 |
100310 |
682.50 |
692.50 |
681.00 |
692.50 |
+11.00 |
310 |
18,763 |
-79 |
Nov10 |
100310 |
687.50 |
696.50 |
683.00 |
696.50 |
+10.75 |
524 |
15,180 |
-278 |
Dec10 |
100310 |
691.25 |
702.25 |
687.00 |
700.50 |
+10.50 |
3,548 |
71,257 |
+293 |
Total Volume and Open Interest |
127,670 |
596,051 |
-2,387 |
Ethanol(CBOT) |
Mar10 |
100303 |
1.661 |
1.661 |
1.661 |
1.661 |
-0.019 |
11 |
207 |
-40 |
Apr10 |
100310 |
1.609 |
1.618 |
1.606 |
1.615 |
unch |
110 |
1,026 |
-17 |
May10 |
100310 |
1.624 |
1.635 |
1.623 |
1.628 |
-0.003 |
141 |
940 |
+80 |
Jun10 |
100310 |
1.641 |
1.647 |
1.640 |
1.645 |
unch |
44 |
715 |
+12 |
Jul10 |
100310 |
1.660 |
1.660 |
1.651 |
1.655 |
-0.004 |
45 |
1,248 |
+30 |
Aug10 |
100310 |
1.672 |
1.672 |
1.660 |
1.661 |
+0.003 |
62 |
691 |
+0 |
Sep10 |
100310 |
1.677 |
1.677 |
1.661 |
1.662 |
+0.005 |
22 |
712 |
+16 |
Oct10 |
100310 |
1.683 |
1.683 |
1.667 |
1.668 |
+0.004 |
27 |
696 |
+25 |
Total Volume and Open Interest |
744 |
8,280 |
+294 |
US Dollar Index(ICE) |
Mar10 |
100310 |
80.615 |
80.865 |
80.315 |
80.465 |
-0.140 |
28,711 |
42,621 |
-4,942 |
Jun10 |
100310 |
80.890 |
81.130 |
80.595 |
80.745 |
-0.135 |
14,001 |
12,909 |
+6,475 |
Sep10 |
100310 |
81.065 |
81.065 |
81.065 |
81.065 |
-0.125 |
2,627 |
2,333 |
+2,325 |
Total Volume and Open Interest |
45,339 |
57,864 |
+3,858 |
Australian Dollar(CME) |
Mar10 |
100310 |
91.46 |
91.88 |
91.22 |
91.52 |
+0.24 |
95,885 |
82,228 |
-16,639 |
Jun10 |
100310 |
90.40 |
90.98 |
90.31 |
90.61 |
+0.24 |
23,328 |
44,098 |
+17,411 |
Sep10 |
100310 |
89.63 |
89.63 |
89.40 |
89.63 |
+0.23 |
4 |
51 |
+4 |
Total Volume and Open Interest |
119,219 |
126,388 |
+776 |
British Pound(CME) |
Mar10 |
100310 |
149.98 |
150.17 |
148.72 |
149.73 |
-0.14 |
158,274 |
93,155 |
-8,189 |
Jun10 |
100310 |
149.93 |
150.08 |
148.64 |
149.64 |
-0.14 |
42,963 |
53,287 |
+29,212 |
Sep10 |
100310 |
149.15 |
149.71 |
148.61 |
149.57 |
-0.14 |
0 |
81 |
+0 |
Total Volume and Open Interest |
201,237 |
146,548 |
+21,023 |
Canadian Dollar(CME) |
Mar10 |
100310 |
97.45 |
97.88 |
97.17 |
97.43 |
-0.02 |
74,729 |
83,999 |
-9,216 |
Jun10 |
100310 |
97.46 |
97.87 |
97.16 |
97.42 |
-0.03 |
24,384 |
47,105 |
+16,115 |
Sep10 |
100310 |
97.33 |
97.83 |
97.15 |
97.38 |
-0.02 |
96 |
1,108 |
+152 |
Dec10 |
100310 |
97.14 |
97.47 |
97.14 |
97.26 |
-0.02 |
2 |
851 |
+0 |
Total Volume and Open Interest |
99,213 |
133,205 |
+7,053 |
Japanese Yen(CME) |
Mar10 |
100310 |
111.20 |
111.24 |
110.09 |
110.47 |
-0.70 |
85,566 |
108,829 |
-14,292 |
Jun10 |
100310 |
111.27 |
111.27 |
110.16 |
110.53 |
-0.70 |
21,355 |
24,278 |
+10,668 |
Sep10 |
100310 |
111.05 |
111.31 |
110.49 |
110.61 |
-0.70 |
0 |
207 |
+0 |
Total Volume and Open Interest |
106,921 |
133,343 |
-3,624 |
Swiss Franc(CME) |
Mar10 |
100310 |
93.03 |
93.59 |
92.65 |
93.40 |
+0.45 |
51,309 |
34,215 |
-3,435 |
Jun10 |
100310 |
93.12 |
93.65 |
92.70 |
93.46 |
+0.45 |
14,114 |
12,766 |
+10,630 |
Sep10 |
100310 |
93.05 |
93.52 |
93.05 |
93.52 |
+0.45 |
1 |
3 |
+0 |
Total Volume and Open Interest |
65,425 |
46,989 |
+7,195 |
EuroFX(CME) |
Mar10 |
100310 |
136.01 |
136.80 |
135.44 |
136.51 |
+0.58 |
238,518 |
172,613 |
-9,516 |
Jun10 |
100310 |
136.03 |
136.78 |
135.43 |
136.49 |
+0.58 |
38,243 |
61,969 |
+19,861 |
Sep10 |
100310 |
135.50 |
136.65 |
135.50 |
136.46 |
+0.57 |
3 |
1,379 |
+3 |
Total Volume and Open Interest |
276,765 |
236,042 |
+10,349 |
Mexican Peso(CME) |
Mar10 |
100310 |
791.0 |
794.2 |
790.0 |
793.2 |
+2.2 |
50,253 |
84,810 |
-18,829 |
Apr10 |
100310 |
791.2 |
791.2 |
789.0 |
791.2 |
+2.2 |
0 |
8 |
+0 |
Total Volume and Open Interest |
91,023 |
138,858 |
+8,969 |
30-Year T-Bonds(CBOT) |
Mar10 |
100310 |
117~300 |
118~010 |
117~130 |
117~260 |
-0~060 |
|
|
|
Jun10 |
100310 |
116~140 |
116~170 |
115~270 |
116~100 |
-0~040 |
145,832 |
612,389 |
+88 |
Sep10 |
100310 |
115~130 |
115~230 |
115~000 |
115~010 |
-0~040 |
0 |
104 |
+0 |
Total Volume and Open Interest |
148,724 |
646,599 |
-753 |
10-Year T-Notes(CBOT) |
Mar10 |
100310 |
118~180 |
118~180 |
118~055 |
118~110 |
-0~055 |
15,765 |
50,116 |
-3,750 |
Jun10 |
100310 |
117~015 |
117~045 |
116~220 |
116~280 |
-0~060 |
481,252 |
1,304,590 |
-92 |
Sep10 |
100310 |
115~145 |
115~205 |
115~145 |
115~145 |
-0~060 |
27 |
36 |
+5 |
Total Volume and Open Interest |
497,044 |
1,354,743 |
-3,837 |
5-Year T-Notes(CBOT) |
Mar10 |
100310 |
58~036 |
58~036 |
58~036 |
58~036 |
-0~014 |
|
|
|
Jun10 |
100310 |
115~084 |
115~090 |
115~049 |
115~057 |
-0~027 |
283,842 |
935,983 |
-5,985 |
Sep10 |
100310 |
114~041 |
114~068 |
114~041 |
114~041 |
-0~027 |
|
|
|
Total Volume and Open Interest |
289,805 |
980,441 |
-7,520 |
2 Year T-Notes(CBOT) |
Mar10 |
100310 |
54~068 |
54~068 |
54~068 |
54~068 |
-0~003 |
|
|
|
Jun10 |
100310 |
108~079 |
108~082 |
108~067 |
108~070 |
-0~009 |
194,979 |
834,039 |
+2,473 |
Sep10 |
100310 |
107~122 |
108~003 |
107~122 |
107~122 |
-0~009 |
0 |
1 |
+0 |
Total Volume and Open Interest |
202,000 |
875,835 |
-31 |
Eurodollars(CME) |
Mar10 |
100310 |
99.738 |
99.740 |
99.738 |
99.738 |
unch |
99,302 |
1,135,109 |
-15,843 |
Jun10 |
100310 |
99.635 |
99.640 |
99.625 |
99.630 |
-0.005 |
185,101 |
1,165,977 |
-1,797 |
Sep10 |
100310 |
99.460 |
99.465 |
99.435 |
99.440 |
-0.015 |
222,481 |
988,328 |
-36,007 |
Dec10 |
100310 |
99.180 |
99.180 |
99.140 |
99.145 |
-0.020 |
222,577 |
1,017,425 |
+10,214 |
Mar11 |
100310 |
98.825 |
98.830 |
98.790 |
98.795 |
-0.025 |
220,284 |
725,207 |
-7,043 |
Jun11 |
100310 |
98.455 |
98.460 |
98.410 |
98.420 |
-0.030 |
163,684 |
748,179 |
-15,983 |
Sep11 |
100310 |
98.100 |
98.105 |
98.060 |
98.070 |
-0.025 |
115,791 |
604,586 |
-3,755 |
Dec11 |
100310 |
97.760 |
97.775 |
97.725 |
97.740 |
-0.020 |
101,182 |
398,782 |
+1,990 |
Mar12 |
100310 |
97.470 |
97.480 |
97.435 |
97.450 |
-0.020 |
60,825 |
312,124 |
-303 |
Jun12 |
100310 |
97.180 |
97.195 |
97.145 |
97.165 |
-0.015 |
33,224 |
219,137 |
+454 |
Sep12 |
100310 |
96.920 |
96.930 |
96.880 |
96.900 |
-0.015 |
24,569 |
134,083 |
-528 |
Dec12 |
100310 |
96.660 |
96.670 |
96.620 |
96.640 |
-0.015 |
26,243 |
133,540 |
+2,980 |
Mar13 |
100310 |
96.450 |
96.460 |
96.405 |
96.430 |
-0.015 |
9,104 |
81,984 |
+1,036 |
Jun13 |
100310 |
96.240 |
96.250 |
96.200 |
96.225 |
-0.010 |
6,030 |
70,161 |
+145 |
Sep13 |
100310 |
96.055 |
96.060 |
96.010 |
96.035 |
-0.010 |
4,260 |
58,503 |
+243 |
Dec13 |
100310 |
95.860 |
95.865 |
95.815 |
95.845 |
-0.005 |
4,468 |
36,430 |
+76 |
Mar14 |
100310 |
95.700 |
95.700 |
95.660 |
95.690 |
-0.005 |
2,630 |
39,897 |
+476 |
Jun14 |
100310 |
95.530 |
95.540 |
95.505 |
95.535 |
-0.005 |
3,231 |
33,283 |
-526 |
Total Volume and Open Interest |
1,525,432 |
8,088,587 |
-64,396 |
30 Day Federal Funds(CBOT) |
Mar10 |
100310 |
99.845 |
99.848 |
99.842 |
99.845 |
+0.003 |
8,517 |
71,460 |
-579 |
Apr10 |
100310 |
99.835 |
99.835 |
99.825 |
99.830 |
unch |
13,174 |
89,791 |
-1,782 |
May10 |
100310 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
12,183 |
79,500 |
-3,574 |
Jun10 |
100310 |
99.805 |
99.805 |
99.795 |
99.800 |
unch |
11,603 |
77,979 |
+617 |
Jul10 |
100310 |
99.775 |
99.780 |
99.765 |
99.775 |
unch |
10,262 |
75,918 |
-2,315 |
Aug10 |
100310 |
99.745 |
99.745 |
99.730 |
99.740 |
unch |
6,491 |
55,984 |
-478 |
Total Volume and Open Interest |
74,267 |
633,839 |
-5,540 |
30 Day Fed Funds(e-CBOT) |
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 |
|
Aug10 |
090519 |
98.995 |
98.995 |
98.995 |
98.995 |
unch |
0 |
1,623 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Mar10 |
100310 |
99.565 |
99.565 |
99.560 |
99.565 |
unch |
0 |
2,632 |
+0 |
Jun10 |
100310 |
99.630 |
99.635 |
99.620 |
99.630 |
+0.010 |
350 |
530 |
+50 |
Sep10 |
100310 |
99.650 |
99.650 |
99.625 |
99.650 |
+0.025 |
0 |
230 |
+0 |
Dec10 |
100310 |
99.645 |
99.645 |
99.640 |
99.645 |
+0.005 |
0 |
242 |
+0 |
Mar11 |
100310 |
99.630 |
99.630 |
99.625 |
99.630 |
+0.005 |
|
|
|
Jun11 |
100310 |
99.605 |
99.605 |
99.600 |
99.605 |
+0.005 |
|
|
|
Sep11 |
100310 |
99.605 |
99.605 |
99.600 |
99.605 |
+0.005 |
|
|
|
Dec11 |
100310 |
99.535 |
99.535 |
99.530 |
99.535 |
+0.005 |
|
|
|
Mar12 |
100310 |
99.500 |
99.500 |
99.490 |
99.500 |
+0.010 |
|
|
|
Jun12 |
100310 |
99.550 |
99.550 |
99.540 |
99.550 |
+0.010 |
|
|
|
Total Volume and Open Interest |
350 |
3,634 |
+50 |
3-Mth Euro-Yen(SGX) |
Jun10 |
100310 |
99.62 |
99.62 |
99.62 |
99.62 |
+0.01 |
1 |
2,701 |
+3 |
Sep10 |
100310 |
99.64 |
99.64 |
99.63 |
99.63 |
+0.01 |
0 |
2,712 |
+0 |
Dec10 |
100310 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.01 |
0 |
1,380 |
+0 |
Mar11 |
100310 |
99.63 |
99.63 |
99.63 |
99.63 |
+0.01 |
39 |
1,201 |
+0 |
Jun11 |
100310 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.01 |
0 |
56 |
+0 |
Sep11 |
100310 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.01 |
0 |
51 |
+0 |
Dec11 |
100310 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.01 |
0 |
102 |
+0 |
Mar12 |
100310 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.01 |
0 |
305 |
+0 |
Total Volume and Open Interest |
40 |
15,228 |
-285 |
Japanese Gov't Bonds(SGX) |
Jun10 |
100309 |
139.25 |
139.39 |
139.22 |
139.31 |
+0.08 |
5,520 |
14,782 |
+5,401 |
Sep10 |
100310 |
139.39 |
139.39 |
139.39 |
139.39 |
+0.08 |
|
|
|
Dec10 |
100310 |
137.30 |
137.30 |
137.30 |
137.30 |
+0.08 |
|
|
|
Total Volume and Open Interest |
20,645 |
27,478 |
-568 |
Euro-Bund(EUREX) |
Mar10 |
100308 |
124.03 |
124.13 |
123.96 |
124.00 |
-0.01 |
1,450,436 |
363,625 |
-191,311 |
Jun10 |
100310 |
122.82 |
122.88 |
122.59 |
122.61 |
-0.22 |
551,103 |
924,091 |
+10,805 |
Sep10 |
100310 |
122.16 |
122.16 |
121.97 |
122.01 |
-0.21 |
1 |
1 |
+1 |
Total Volume and Open Interest |
594,139 |
924,092 |
+3,572 |
Euro-Bobl(EUREX) |
Mar10 |
100305 |
118.32 |
118.40 |
118.05 |
118.18 |
+0.72 |
560,261 |
757,387 |
-40,694 |
Jun10 |
100308 |
116.65 |
116.73 |
116.52 |
116.64 |
unch |
676,445 |
694,312 |
+189,537 |
Sep10 |
100310 |
115.82 |
116.32 |
115.82 |
116.32 |
-0.11 |
|
|
|
Total Volume and Open Interest |
418,049 |
751,860 |
-3,395 |
3-Mth Euribor(EUREX) |
Mar10 |
100310 |
99.350 |
99.350 |
99.345 |
99.345 |
-0.005 |
1,023 |
8,764 |
-1,000 |
Jun10 |
100310 |
99.255 |
99.255 |
99.245 |
99.245 |
-0.005 |
42 |
6,742 |
+16 |
Sep10 |
100310 |
99.040 |
99.040 |
99.030 |
99.030 |
-0.010 |
11 |
2,381 |
+0 |
Total Volume and Open Interest |
1,123 |
21,903 |
-981 |
Long Gilt(LIFFE) |
Mar10 |
100225 |
115~18 |
115~28 |
115~11 |
115~23 |
+0~13 |
301,509 |
139,236 |
-76,552 |
Jun10 |
100310 |
114~11 |
114~16 |
114~05 |
114~06 |
-0~09 |
74,874 |
274,065 |
-8,699 |
Total Volume and Open Interest |
92,577 |
287,139 |
-22,200 |
3-Mth Short Sterling(LIFFE) |
Mar10 |
100310 |
99.34 |
99.36 |
99.34 |
99.35 |
unch |
17,754 |
315,614 |
-2,725 |
Jun10 |
100310 |
99.26 |
99.29 |
99.26 |
99.27 |
+0.01 |
40,783 |
395,303 |
+5,830 |
Sep10 |
100310 |
99.08 |
99.12 |
99.08 |
99.11 |
+0.02 |
48,079 |
346,806 |
-6,523 |
Dec10 |
100310 |
98.80 |
98.83 |
98.77 |
98.82 |
+0.03 |
65,050 |
407,250 |
+2,639 |
Mar11 |
100310 |
98.47 |
98.50 |
98.42 |
98.48 |
+0.03 |
71,864 |
334,857 |
+3,443 |
Jun11 |
100310 |
98.09 |
98.14 |
98.06 |
98.11 |
+0.03 |
66,278 |
225,467 |
+11,223 |
Total Volume and Open Interest |
422,834 |
2,494,257 |
+13,974 |
3-Mth Euribor(LIFFE) |
Mar10 |
100310 |
99.350 |
99.355 |
99.345 |
99.345 |
-0.005 |
31,475 |
680,445 |
-46 |
Jun10 |
100310 |
99.250 |
99.260 |
99.245 |
99.245 |
-0.005 |
188,576 |
688,737 |
-1,483 |
Sep10 |
100310 |
99.045 |
99.055 |
99.020 |
99.030 |
-0.010 |
199,387 |
744,836 |
+4,032 |
Total Volume and Open Interest |
939,624 |
4,061,030 |
+12,905 |
3-Mth Aus T-Bills(SFE) |
Mar10 |
100310 |
95.68 |
95.69 |
95.65 |
95.67 |
-0.01 |
38,898 |
81,584 |
-22,134 |
Jun10 |
100310 |
95.36 |
95.36 |
95.30 |
95.33 |
-0.03 |
34,920 |
259,111 |
-663 |
Sep10 |
100310 |
95.03 |
95.04 |
94.96 |
94.98 |
-0.06 |
9,925 |
140,429 |
-1,142 |
Dec10 |
100310 |
94.79 |
94.81 |
94.71 |
94.73 |
-0.06 |
5,509 |
92,609 |
+134 |
Mar11 |
100310 |
94.63 |
94.65 |
94.55 |
94.58 |
-0.06 |
3,674 |
38,638 |
-279 |
Jun11 |
100310 |
94.50 |
94.53 |
94.42 |
94.46 |
-0.05 |
1,244 |
39,561 |
+138 |
Sep11 |
100310 |
94.42 |
94.42 |
94.34 |
94.38 |
-0.04 |
585 |
17,721 |
-109 |
Dec11 |
100310 |
94.31 |
94.33 |
94.30 |
94.33 |
-0.02 |
640 |
9,722 |
+312 |
Mar12 |
100310 |
94.26 |
94.28 |
94.26 |
94.28 |
-0.02 |
205 |
3,128 |
+153 |
Jun12 |
100310 |
94.25 |
94.25 |
94.25 |
94.25 |
-0.02 |
50 |
1,719 |
+0 |
Total Volume and Open Interest |
95,710 |
686,072 |
-23,530 |
10-Year Aus T-Bonds(SFE) |
Mar10 |
100310 |
94.47 |
94.50 |
94.45 |
94.47 |
unch |
36,945 |
332,267 |
+9,608 |
Jun10 |
100310 |
94.45 |
94.47 |
94.42 |
94.43 |
unch |
9,291 |
11,864 |
+8,313 |
Total Volume and Open Interest |
46,236 |
344,131 |
+17,921 |
3-Year Aus T-Bonds(SFE) |
Mar10 |
100310 |
95.03 |
95.06 |
94.97 |
94.99 |
-0.04 |
93,504 |
537,207 |
+7,582 |
Jun10 |
100310 |
94.87 |
94.88 |
94.80 |
94.82 |
-0.04 |
10,654 |
33,252 |
+9,257 |
Total Volume and Open Interest |
104,158 |
570,459 |
+16,839 |
Gold(CMX) |
Apr10 |
100310 |
1121.5 |
1128.3 |
1103.1 |
1108.1 |
-14.2 |
140,539 |
266,247 |
-10,681 |
Jun10 |
100310 |
1122.9 |
1129.5 |
1105.0 |
1109.4 |
-14.2 |
11,827 |
87,150 |
+2,350 |
Aug10 |
100310 |
1124.8 |
1130.5 |
1107.5 |
1110.5 |
-14.3 |
4,707 |
24,811 |
-799 |
Oct10 |
100310 |
1125.2 |
1126.8 |
1108.1 |
1111.6 |
-14.3 |
2,479 |
18,767 |
+896 |
Dec10 |
100310 |
1127.3 |
1132.6 |
1108.7 |
1112.7 |
-14.2 |
1,374 |
37,095 |
-321 |
Feb11 |
100310 |
1133.1 |
1133.1 |
1113.7 |
1114.0 |
-14.4 |
321 |
8,637 |
+187 |
Apr11 |
100310 |
1129.5 |
1129.5 |
1116.1 |
1116.1 |
-14.2 |
811 |
5,087 |
+678 |
Jun11 |
100310 |
463.2 |
463.2 |
463.2 |
463.2 |
-14.2 |
5 |
7,377 |
+5 |
Aug11 |
100310 |
1121.3 |
1121.3 |
1121.3 |
1121.3 |
-14.2 |
200 |
4,447 |
+200 |
Oct11 |
100310 |
1124.6 |
1124.6 |
1124.6 |
1124.6 |
-14.3 |
0 |
3,634 |
+0 |
Dec11 |
100310 |
1147.0 |
1147.0 |
1126.8 |
1128.2 |
-14.4 |
1,082 |
12,458 |
+92 |
Total Volume and Open Interest |
164,460 |
496,292 |
-6,594 |
Silver(CMX) |
Mar10 |
100310 |
1735.0 |
1754.0 |
1699.4 |
1699.4 |
-32.4 |
293 |
530 |
-23 |
May10 |
100310 |
1728.0 |
1766.5 |
1694.0 |
1701.8 |
-32.0 |
27,339 |
64,942 |
+445 |
Jul10 |
100310 |
1732.0 |
1767.5 |
1697.5 |
1704.2 |
-32.0 |
481 |
13,968 |
-20 |
Sep10 |
100310 |
1734.0 |
1765.5 |
1701.0 |
1706.2 |
-32.1 |
201 |
3,056 |
+163 |
Dec10 |
100310 |
1737.0 |
1760.0 |
1704.0 |
1709.1 |
-32.1 |
1,020 |
13,022 |
-71 |
Mar11 |
100310 |
1770.0 |
1770.0 |
1712.1 |
1712.1 |
-32.2 |
0 |
3,104 |
+0 |
May11 |
100310 |
1714.0 |
1714.0 |
1714.0 |
1714.0 |
-32.2 |
2 |
1,730 |
+2 |
Total Volume and Open Interest |
30,067 |
111,678 |
+331 |
Platinum(NYMEX) |
Apr10 |
100310 |
1594.0 |
1618.2 |
1579.7 |
1590.2 |
-6.7 |
6,251 |
31,632 |
+530 |
Jul10 |
100310 |
1594.9 |
1619.6 |
1585.0 |
1594.9 |
-6.5 |
578 |
4,311 |
+447 |
Oct10 |
100310 |
1623.2 |
1623.2 |
1595.4 |
1595.4 |
-6.5 |
4 |
219 |
+2 |
Jan11 |
100310 |
1591.0 |
1591.0 |
1590.4 |
1590.4 |
-6.5 |
3 |
206 |
+0 |
Total Volume and Open Interest |
6,836 |
36,370 |
+979 |
Palladium(NYMEX) |
Mar10 |
100310 |
463.75 |
463.75 |
463.75 |
463.75 |
-4.55 |
15 |
62 |
+5 |
Jun10 |
100310 |
467.55 |
477.65 |
460.00 |
464.65 |
-4.65 |
1,377 |
21,419 |
+334 |
Sep10 |
100310 |
476.00 |
477.10 |
465.10 |
465.10 |
-5.25 |
4 |
371 |
+3 |
Total Volume and Open Interest |
1,396 |
21,892 |
+342 |
Copper(CMX) |
Mar10 |
100310 |
341.10 |
342.95 |
334.00 |
335.50 |
-4.30 |
272 |
3,056 |
-151 |
May10 |
100310 |
339.90 |
344.60 |
335.05 |
336.80 |
-4.35 |
26,183 |
88,325 |
+7 |
Jul10 |
100310 |
342.00 |
345.95 |
336.75 |
338.30 |
-4.40 |
2,843 |
19,271 |
-240 |
Sep10 |
100310 |
345.50 |
346.80 |
338.15 |
339.25 |
-4.40 |
1,349 |
7,874 |
+116 |
Dec10 |
100310 |
339.85 |
341.45 |
339.85 |
339.85 |
-4.40 |
417 |
5,237 |
-481 |
Total Volume and Open Interest |
31,530 |
128,992 |
-577 |
DJIA Index(CBOT) |
Mar10 |
100310 |
10554 |
10595 |
10525 |
10565 |
+1 |
450 |
13,755 |
+17 |
Jun10 |
100310 |
10497 |
10525 |
10468 |
10503 |
+1 |
52 |
82 |
+34 |
Sep10 |
100310 |
10445 |
10445 |
10444 |
10445 |
+1 |
|
|
|
Dec10 |
100310 |
10395 |
10395 |
10394 |
10395 |
+1 |
|
|
|
Total Volume and Open Interest |
502 |
13,837 |
+51 |
S & P 500(CME) |
Mar10 |
100310 |
1140.10 |
1147.90 |
1138.00 |
1145.70 |
+5.20 |
17,542 |
349,439 |
-7,689 |
Jun10 |
100310 |
1135.50 |
1143.30 |
1135.30 |
1141.10 |
+5.30 |
9,173 |
45,968 |
+7,532 |
Sep10 |
100310 |
1130.00 |
1137.70 |
1130.00 |
1136.10 |
+5.40 |
0 |
2,071 |
+0 |
Dec10 |
100310 |
1131.40 |
1133.00 |
1127.00 |
1131.40 |
+5.40 |
1 |
2,953 |
+1 |
Total Volume and Open Interest |
26,716 |
400,452 |
-156 |
S & P 500 E-Mini(Globex) |
Mar10 |
100310 |
1140.00 |
1148.00 |
1137.75 |
1145.75 |
+5.25 |
1,179,723 |
2,767,605 |
-16,915 |
Jun10 |
100310 |
1135.25 |
1143.25 |
1133.50 |
1141.00 |
+5.25 |
50,317 |
186,406 |
+31,468 |
Total Volume and Open Interest |
1,230,154 |
2,955,846 |
+14,655 |
NASDAQ 100(CME) |
Mar10 |
100310 |
1901.30 |
1921.00 |
1900.30 |
1918.80 |
+17.50 |
1,403 |
25,681 |
-814 |
Jun10 |
100310 |
1905.00 |
1918.00 |
1905.00 |
1916.30 |
+17.50 |
71 |
812 |
+33 |
Sep10 |
100310 |
1915.30 |
1915.30 |
1913.80 |
1915.30 |
+17.50 |
|
|
|
Total Volume and Open Interest |
1,474 |
26,493 |
-781 |
NASDAQ 100 E-Mini(Globex) |
Mar10 |
100310 |
1901.50 |
1921.30 |
1900.00 |
1918.80 |
+17.50 |
198,595 |
403,959 |
-3,577 |
Jun10 |
100310 |
1899.30 |
1918.80 |
1897.80 |
1916.30 |
+17.50 |
4,811 |
11,320 |
+1,756 |
Total Volume and Open Interest |
203,406 |
415,290 |
-1,821 |
S & P Midcap 400(CME) |
Mar10 |
100310 |
773.25 |
778.50 |
771.30 |
777.60 |
+6.10 |
100 |
2,717 |
+1 |
Jun10 |
100310 |
775.30 |
775.30 |
775.20 |
775.30 |
+6.10 |
|
|
|
Sep10 |
100310 |
773.30 |
773.30 |
773.20 |
773.30 |
+6.10 |
|
|
|
Total Volume and Open Interest |
100 |
2,717 |
+1 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar10 |
100310 |
10620 |
10650 |
10620 |
10620 |
-5 |
|
|
|
Jun10 |
100310 |
10570 |
10675 |
10480 |
10620 |
+25 |
15,565 |
13,967 |
+12,021 |
Total Volume and Open Interest |
40,003 |
52,784 |
+10,200 |
Nikkei 225(SGX) |
Mar10 |
100310 |
10565 |
10605 |
10495 |
10560 |
-10 |
111,155 |
179,220 |
-782 |
Jun10 |
100310 |
10505 |
10545 |
10435 |
10500 |
-10 |
18,754 |
60,936 |
+34,905 |
Sep10 |
100310 |
10505 |
10505 |
10505 |
10505 |
-5 |
0 |
55 |
+0 |
Total Volume and Open Interest |
131,990 |
246,045 |
+34,383 |
CAC 40(EURONEXT) |
Mar10 |
100310 |
3919.0 |
3951.5 |
3901.5 |
3942.5 |
+33.0 |
92,854 |
374,325 |
-13,624 |
Apr10 |
100310 |
3919.5 |
3951.5 |
3907.5 |
3943.0 |
+32.5 |
3,879 |
4,657 |
+3,855 |
May10 |
100310 |
3869.0 |
3869.0 |
3869.0 |
3869.0 |
+32.5 |
|
|
|
Total Volume and Open Interest |
96,876 |
382,514 |
-9,626 |
Hang Seng Index(HKFE) |
Mar10 |
100310 |
21260 |
21310 |
21122 |
21190 |
-50 |
56,720 |
68,820 |
-1,550 |
Apr10 |
100310 |
21204 |
21252 |
21088 |
21139 |
-59 |
641 |
2,171 |
+250 |
Total Volume and Open Interest |
58,098 |
73,909 |
-1,251 |
DAX(EUREX) |
Mar10 |
100310 |
5896.0 |
5956.0 |
5874.0 |
5936.0 |
+46.0 |
97,297 |
153,931 |
-4,476 |
Jun10 |
100310 |
5913.5 |
5961.5 |
5883.5 |
5944.0 |
+46.0 |
885 |
13,967 |
+163 |
Sep10 |
100310 |
5908.5 |
5968.5 |
5890.5 |
5950.5 |
+46.0 |
358 |
1,881 |
+6 |
Total Volume and Open Interest |
98,540 |
169,779 |
-4,307 |
FT-SE 100(EURONEXT) |
Mar10 |
100310 |
5585.50 |
5641.50 |
5580.50 |
5628.50 |
+33.00 |
101,222 |
686,086 |
+5,609 |
Jun10 |
100310 |
5538.00 |
5590.00 |
5531.00 |
5579.50 |
+34.50 |
4,970 |
13,279 |
+1,320 |
Sep10 |
100310 |
5501.50 |
5550.50 |
5501.50 |
5538.50 |
+31.50 |
6 |
332 |
+1 |
Total Volume and Open Interest |
106,298 |
701,256 |
+7,030 |
SPI 200(SFE) |
Mar10 |
100310 |
4818.0 |
4851.0 |
4796.0 |
4819.0 |
-1.0 |
28,093 |
206,619 |
-3,477 |
Jun10 |
100310 |
4836.0 |
4869.0 |
4817.0 |
4841.0 |
-1.0 |
1,362 |
5,499 |
+989 |
Sep10 |
100310 |
4827.0 |
4827.0 |
4827.0 |
4827.0 |
unch |
1 |
1,973 |
+0 |
Total Volume and Open Interest |
29,456 |
215,628 |
-2,488 |
GSCI(CME) |
Mar10 |
100310 |
522.45 |
529.00 |
520.00 |
526.00 |
+3.50 |
4,114 |
9,713 |
-3,800 |
Apr10 |
100310 |
525.35 |
531.00 |
522.75 |
528.75 |
+3.35 |
4,067 |
6,728 |
+3,901 |
May10 |
100310 |
528.95 |
534.00 |
526.10 |
531.50 |
+2.50 |
2 |
0 |
+0 |
Total Volume and Open Interest |
8,183 |
16,441 |
+101 |
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. |
|
|