|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed April 07, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May10 |
100407 |
942.50 |
957.00 |
938.75 |
952.50 |
+8.00 |
47,924 |
161,441 |
-4,234 |
Jul10 |
100407 |
950.25 |
965.50 |
948.00 |
961.50 |
+8.00 |
28,575 |
126,766 |
+4,786 |
Aug10 |
100407 |
945.50 |
961.00 |
945.50 |
957.75 |
+7.50 |
2,419 |
7,997 |
+1,369 |
Sep10 |
100407 |
932.25 |
947.75 |
932.25 |
945.75 |
+8.75 |
2,390 |
10,077 |
+243 |
Nov10 |
100407 |
928.75 |
942.50 |
926.00 |
941.25 |
+9.50 |
14,613 |
121,424 |
+2,322 |
Jan11 |
100407 |
934.50 |
950.25 |
934.00 |
949.50 |
+9.50 |
123 |
7,645 |
-2 |
Mar11 |
100407 |
947.00 |
956.25 |
943.00 |
956.25 |
+9.00 |
65 |
4,043 |
-6 |
Total Volume and Open Interest |
96,531 |
450,901 |
+4,533 |
Soybean Meal(CBOT) |
May10 |
100407 |
262.50 |
266.70 |
261.60 |
265.60 |
+2.50 |
19,834 |
68,824 |
-2,995 |
Jul10 |
100407 |
262.40 |
265.80 |
260.80 |
264.60 |
+2.30 |
12,448 |
40,957 |
+716 |
Aug10 |
100407 |
259.90 |
263.40 |
259.50 |
262.70 |
+2.50 |
2,001 |
13,249 |
+120 |
Sep10 |
100407 |
256.80 |
259.70 |
256.10 |
259.00 |
+2.60 |
1,456 |
9,479 |
-76 |
Oct10 |
100407 |
250.90 |
254.00 |
250.00 |
253.20 |
+2.70 |
893 |
7,852 |
+199 |
Dec10 |
100407 |
249.10 |
253.40 |
248.50 |
252.60 |
+2.70 |
3,685 |
36,326 |
-46 |
Jan11 |
100407 |
252.30 |
254.00 |
252.00 |
253.60 |
+2.70 |
56 |
3,578 |
+16 |
Mar11 |
100407 |
253.50 |
256.70 |
253.40 |
256.30 |
+2.60 |
30 |
2,637 |
-4 |
Total Volume and Open Interest |
40,410 |
186,497 |
-2,071 |
Soybean Oil(CBOT) |
May10 |
100407 |
39.73 |
40.24 |
39.61 |
40.03 |
+0.26 |
32,113 |
120,785 |
+2,587 |
Jul10 |
100407 |
40.19 |
40.71 |
40.08 |
40.50 |
+0.26 |
14,541 |
94,891 |
+595 |
Aug10 |
100407 |
40.44 |
40.88 |
40.29 |
40.71 |
+0.27 |
2,310 |
14,316 |
+633 |
Sep10 |
100407 |
40.64 |
41.03 |
40.46 |
40.86 |
+0.27 |
2,054 |
9,499 |
+402 |
Oct10 |
100407 |
40.89 |
41.18 |
40.57 |
40.99 |
+0.27 |
366 |
7,023 |
+200 |
Dec10 |
100407 |
40.91 |
41.49 |
40.89 |
41.31 |
+0.27 |
5,096 |
43,270 |
+993 |
Jan11 |
100407 |
41.65 |
41.65 |
41.40 |
41.54 |
+0.26 |
29 |
2,136 |
+24 |
Mar11 |
100407 |
41.55 |
41.77 |
41.55 |
41.77 |
+0.26 |
362 |
891 |
-14 |
Total Volume and Open Interest |
57,225 |
294,815 |
+5,716 |
Canola(WCE) |
May10 |
100407 |
380.8 |
383.9 |
377.1 |
382.6 |
+1.8 |
6,621 |
66,659 |
-2,871 |
Jul10 |
100407 |
386.0 |
390.0 |
384.5 |
388.5 |
+1.7 |
5,073 |
34,936 |
-476 |
Nov10 |
100407 |
390.0 |
392.9 |
387.0 |
392.0 |
+2.5 |
1,521 |
22,142 |
-117 |
Jan11 |
100407 |
393.9 |
395.6 |
391.6 |
395.0 |
+2.0 |
38 |
1,005 |
+16 |
Mar11 |
100407 |
394.9 |
397.2 |
394.9 |
397.0 |
+2.0 |
24 |
432 |
+18 |
Total Volume and Open Interest |
13,285 |
125,604 |
-3,422 |
Corn(CBOT) |
May10 |
100407 |
346.75 |
359.00 |
343.75 |
356.50 |
+10.00 |
79,432 |
371,952 |
-8,708 |
Jul10 |
100407 |
358.50 |
370.00 |
355.25 |
367.75 |
+9.75 |
52,784 |
320,609 |
+14,106 |
Sep10 |
100407 |
368.25 |
379.50 |
365.75 |
377.75 |
+9.25 |
16,346 |
86,304 |
+3,619 |
Dec10 |
100407 |
379.75 |
390.00 |
377.00 |
388.25 |
+8.50 |
25,634 |
279,972 |
-3,246 |
Mar11 |
100407 |
391.00 |
401.50 |
389.00 |
400.75 |
+8.75 |
1,824 |
34,607 |
+643 |
May11 |
100407 |
398.00 |
410.00 |
398.00 |
409.25 |
+9.25 |
346 |
6,241 |
+142 |
Total Volume and Open Interest |
178,389 |
1,151,636 |
+6,659 |
Wheat(CBOT) |
May10 |
100407 |
463.75 |
479.75 |
456.50 |
475.25 |
+11.75 |
20,682 |
149,170 |
-404 |
Jul10 |
100407 |
477.25 |
496.50 |
470.00 |
488.75 |
+11.50 |
13,199 |
170,863 |
+991 |
Sep10 |
100407 |
492.50 |
509.00 |
487.25 |
505.50 |
+11.50 |
5,430 |
44,334 |
+1,976 |
Dec10 |
100407 |
523.00 |
536.00 |
515.00 |
532.75 |
+9.50 |
3,598 |
62,542 |
-1,136 |
Mar11 |
100407 |
550.50 |
561.75 |
543.50 |
559.75 |
+8.75 |
586 |
13,325 |
+28 |
Total Volume and Open Interest |
44,493 |
458,252 |
+1,636 |
Wheat(KCBT) |
May10 |
100407 |
481.00 |
492.50 |
475.00 |
492.00 |
+10.50 |
9,179 |
39,188 |
-3,277 |
Jul10 |
100407 |
492.00 |
503.00 |
485.50 |
503.00 |
+10.50 |
7,701 |
52,786 |
+2,717 |
Sep10 |
100407 |
498.25 |
514.75 |
498.00 |
514.75 |
+10.25 |
442 |
7,811 |
-117 |
Dec10 |
100407 |
521.75 |
532.50 |
515.00 |
532.50 |
+10.25 |
1,217 |
43,457 |
+80 |
Mar11 |
100407 |
539.00 |
550.00 |
532.25 |
550.00 |
+10.25 |
300 |
7,199 |
+48 |
Total Volume and Open Interest |
19,217 |
154,637 |
-318 |
Wheat(MGE) |
May10 |
100407 |
497.00 |
508.50 |
491.00 |
506.25 |
+8.75 |
1,685 |
12,649 |
-629 |
Jul10 |
100407 |
508.75 |
519.75 |
502.25 |
517.25 |
+7.75 |
829 |
12,562 |
+381 |
Sep10 |
100407 |
519.75 |
531.00 |
514.75 |
529.50 |
+8.50 |
195 |
6,571 |
+6 |
Dec10 |
100407 |
538.00 |
549.00 |
532.25 |
547.00 |
+8.25 |
263 |
6,669 |
-23 |
Mar11 |
100407 |
555.00 |
565.00 |
549.50 |
564.00 |
+8.50 |
20 |
1,096 |
-2 |
Total Volume and Open Interest |
3,103 |
40,888 |
-205 |
Oats(CBOT) |
May10 |
100407 |
211.25 |
217.50 |
209.00 |
217.50 |
+7.25 |
222 |
7,456 |
-55 |
Jul10 |
100407 |
219.75 |
226.25 |
218.00 |
226.00 |
+7.00 |
109 |
6,699 |
+88 |
Sep10 |
100407 |
233.50 |
233.50 |
226.50 |
233.50 |
+7.00 |
0 |
869 |
+0 |
Dec10 |
100407 |
238.50 |
245.50 |
238.50 |
245.50 |
+7.00 |
16 |
1,860 |
-3 |
Total Volume and Open Interest |
347 |
16,886 |
+30 |
Rough Rice(CBOT) |
May10 |
100407 |
13.00 |
13.17 |
12.82 |
12.97 |
-0.01 |
655 |
9,178 |
-7 |
Jul10 |
100407 |
13.27 |
13.46 |
13.11 |
13.27 |
-0.01 |
453 |
4,185 |
+191 |
Sep10 |
100407 |
12.70 |
12.77 |
12.62 |
12.73 |
+0.05 |
23 |
2,151 |
+8 |
Nov10 |
100407 |
12.78 |
12.88 |
12.71 |
12.84 |
+0.06 |
51 |
1,207 |
+6 |
Total Volume and Open Interest |
1,208 |
17,356 |
+216 |
Live Cattle(CME) |
Apr10 |
100407 |
99.000 |
99.950 |
98.980 |
99.450 |
+2.200 |
22,834 |
36,324 |
+3,385 |
Jun10 |
100407 |
95.035 |
95.450 |
94.250 |
94.750 |
+1.170 |
23,981 |
166,306 |
-147 |
Aug10 |
100407 |
93.400 |
93.750 |
92.500 |
93.080 |
+0.880 |
10,786 |
78,308 |
+2,919 |
Oct10 |
100407 |
95.750 |
96.150 |
94.950 |
95.550 |
+0.570 |
3,977 |
41,852 |
+1,163 |
Dec10 |
100407 |
97.700 |
98.000 |
96.750 |
97.250 |
+0.320 |
3,273 |
22,990 |
+1,725 |
Feb11 |
100407 |
98.500 |
98.950 |
98.000 |
98.150 |
+0.100 |
1,052 |
10,858 |
+517 |
Total Volume and Open Interest |
66,242 |
361,414 |
+9,877 |
Feeder Cattle(CME) |
Apr10 |
100407 |
113.930 |
114.200 |
112.300 |
113.050 |
+0.850 |
781 |
4,641 |
-255 |
May10 |
100407 |
114.550 |
115.350 |
113.850 |
114.250 |
+1.020 |
2,608 |
20,400 |
+70 |
Aug10 |
100407 |
116.135 |
116.750 |
115.180 |
115.830 |
+0.930 |
2,583 |
13,663 |
+465 |
Sep10 |
100407 |
116.000 |
116.500 |
115.150 |
115.885 |
+0.905 |
844 |
2,552 |
+330 |
Oct10 |
100407 |
114.900 |
115.480 |
114.200 |
115.230 |
+0.730 |
184 |
1,274 |
+104 |
Nov10 |
100407 |
115.000 |
115.200 |
114.000 |
114.450 |
+0.850 |
73 |
442 |
+53 |
Jan11 |
100407 |
111.500 |
112.000 |
111.500 |
111.750 |
+0.450 |
11 |
99 |
+9 |
Total Volume and Open Interest |
7,084 |
43,071 |
+776 |
Lean Hogs(CME) |
Apr10 |
100407 |
77.000 |
77.950 |
77.000 |
77.180 |
+0.545 |
6,260 |
18,089 |
-461 |
May10 |
100407 |
83.300 |
83.700 |
82.500 |
82.680 |
+0.180 |
415 |
6,507 |
+75 |
Jun10 |
100407 |
85.000 |
85.900 |
84.285 |
84.600 |
+0.300 |
12,675 |
79,416 |
+1,605 |
Jul10 |
100407 |
85.550 |
86.035 |
84.785 |
85.035 |
+0.235 |
3,028 |
31,117 |
+774 |
Aug10 |
100407 |
84.600 |
85.300 |
84.430 |
84.850 |
+0.420 |
5,086 |
34,641 |
+1,894 |
Oct10 |
100407 |
74.500 |
75.200 |
74.500 |
75.050 |
+0.350 |
2,832 |
22,693 |
+1,425 |
Dec10 |
100407 |
71.500 |
72.200 |
71.400 |
72.035 |
+0.835 |
1,540 |
10,597 |
+410 |
Feb11 |
100407 |
72.450 |
72.830 |
72.385 |
72.750 |
+0.115 |
234 |
3,181 |
+190 |
Total Volume and Open Interest |
32,377 |
207,425 |
+6,030 |
Pork Bellies(CME) |
May10 |
100407 |
97.830 |
97.830 |
96.400 |
96.450 |
+0.770 |
24 |
207 |
-3 |
Jul10 |
100407 |
98.350 |
99.000 |
97.535 |
99.000 |
unch |
1 |
74 |
+0 |
Aug10 |
100407 |
93.500 |
95.535 |
93.500 |
93.500 |
unch |
0 |
22 |
+0 |
Feb11 |
100407 |
93.000 |
93.000 |
93.000 |
93.000 |
unch |
0 |
1 |
+0 |
Mar11 |
100407 |
93.500 |
93.500 |
93.500 |
93.500 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
25 |
305 |
-3 |
Class III Milk(CME) |
Apr10 |
100407 |
12.85 |
12.93 |
12.84 |
12.85 |
unch |
66 |
4,697 |
-4 |
May10 |
100407 |
13.78 |
13.98 |
13.70 |
13.82 |
-0.08 |
256 |
4,473 |
-18 |
Jun10 |
100407 |
14.35 |
14.49 |
14.18 |
14.32 |
-0.08 |
131 |
3,900 |
+58 |
Jul10 |
100407 |
14.90 |
15.05 |
14.73 |
14.75 |
-0.16 |
93 |
2,769 |
+8 |
Aug10 |
100407 |
15.15 |
15.25 |
15.02 |
15.06 |
-0.09 |
23 |
2,702 |
-1 |
Total Volume and Open Interest |
693 |
28,307 |
+66 |
Cocoa(ICE) |
May10 |
100407 |
2882 |
2900 |
2845 |
2855 |
-58 |
5,565 |
38,584 |
-2,830 |
Jul10 |
100407 |
2923 |
2930 |
2874 |
2882 |
-63 |
3,651 |
45,641 |
+3,045 |
Sep10 |
100407 |
2921 |
2952 |
2900 |
2907 |
-59 |
1,933 |
18,511 |
+1,021 |
Dec10 |
100407 |
2976 |
2983 |
2929 |
2937 |
-56 |
704 |
11,971 |
+304 |
Mar11 |
100407 |
2990 |
2993 |
2955 |
2955 |
-53 |
107 |
12,724 |
+22 |
May11 |
100407 |
2988 |
2988 |
2962 |
2962 |
-59 |
1 |
5,344 |
+1 |
Jul11 |
100407 |
2972 |
2972 |
2972 |
2972 |
-63 |
3 |
2,726 |
+1 |
Total Volume and Open Interest |
11,964 |
137,829 |
+1,564 |
Coffee "C"(ICE) |
May10 |
100407 |
138.85 |
139.20 |
136.50 |
137.55 |
-1.65 |
10,936 |
57,775 |
-1,486 |
Jul10 |
100407 |
140.10 |
140.80 |
138.25 |
139.25 |
-1.60 |
5,723 |
35,272 |
+1,836 |
Sep10 |
100407 |
141.25 |
142.00 |
139.85 |
140.70 |
-1.50 |
1,332 |
16,978 |
+382 |
Dec10 |
100407 |
143.25 |
143.80 |
141.55 |
142.50 |
-1.50 |
1,312 |
11,578 |
+178 |
Mar11 |
100407 |
144.65 |
144.70 |
143.90 |
144.30 |
-1.50 |
1,144 |
6,919 |
+106 |
May11 |
100407 |
145.90 |
146.00 |
145.15 |
145.65 |
-1.45 |
631 |
2,068 |
+527 |
Total Volume and Open Interest |
21,292 |
131,843 |
+1,740 |
Orange Juice(ICE) |
May10 |
100407 |
133.25 |
133.30 |
129.50 |
130.35 |
-3.05 |
1,716 |
18,546 |
-388 |
Jul10 |
100407 |
135.95 |
135.95 |
132.10 |
132.75 |
-3.15 |
832 |
9,511 |
+306 |
Sep10 |
100407 |
136.20 |
136.30 |
134.15 |
134.90 |
-2.55 |
22 |
2,211 |
+18 |
Nov10 |
100407 |
137.00 |
137.05 |
135.10 |
135.80 |
-2.55 |
2 |
820 |
+0 |
Jan11 |
100407 |
138.50 |
138.50 |
137.50 |
137.50 |
-2.55 |
1 |
686 |
+0 |
Mar11 |
100407 |
139.15 |
139.15 |
139.15 |
139.15 |
-2.55 |
1 |
87 |
+1 |
Total Volume and Open Interest |
2,574 |
32,072 |
-63 |
Sugar #11(ICE) |
May10 |
100407 |
15.88 |
16.30 |
15.72 |
16.16 |
+0.27 |
27,244 |
220,695 |
-2,143 |
Jul10 |
100407 |
16.00 |
16.63 |
16.00 |
16.52 |
+0.29 |
19,297 |
199,554 |
+2,207 |
Oct10 |
100407 |
16.65 |
17.02 |
16.47 |
16.92 |
+0.22 |
9,855 |
125,703 |
+2,352 |
Mar11 |
100407 |
17.13 |
17.40 |
16.89 |
17.33 |
+0.26 |
3,596 |
65,033 |
-28 |
May11 |
100407 |
16.80 |
17.14 |
16.75 |
17.14 |
+0.30 |
1,300 |
18,895 |
-56 |
Total Volume and Open Interest |
63,346 |
700,859 |
+2,199 |
London Cocoa(LCE) |
May10 |
100401 |
2251 |
2273 |
2242 |
2251 |
-4 |
5,705 |
54,695 |
-29 |
Jul10 |
100407 |
2190 |
2202 |
2163 |
2167 |
-39 |
2,521 |
36,047 |
+795 |
Sep10 |
100407 |
2151 |
2168 |
2135 |
2137 |
-35 |
340 |
24,476 |
-5 |
Dec10 |
100407 |
2120 |
2137 |
2107 |
2110 |
-37 |
464 |
15,749 |
-3 |
Mar11 |
100407 |
2101 |
2115 |
2083 |
2083 |
-40 |
135 |
16,534 |
-59 |
May11 |
100407 |
2099 |
2110 |
2081 |
2081 |
-43 |
1 |
3,591 |
-1 |
Jul11 |
100407 |
2092 |
2092 |
2080 |
2080 |
-36 |
0 |
664 |
+0 |
Total Volume and Open Interest |
6,660 |
157,687 |
+670 |
London Sugar(LCE) |
May10 |
100407 |
483.60 |
487.00 |
479.00 |
483.00 |
-6.00 |
5,806 |
20,632 |
-993 |
Aug10 |
100407 |
458.40 |
458.90 |
450.90 |
455.60 |
-8.00 |
3,203 |
25,587 |
-530 |
Oct10 |
100407 |
457.10 |
457.20 |
449.20 |
453.30 |
-8.10 |
765 |
8,254 |
+98 |
Dec10 |
100407 |
458.20 |
458.80 |
448.50 |
454.60 |
-6.80 |
144 |
2,691 |
-5 |
Mar11 |
100407 |
464.30 |
464.30 |
457.00 |
462.10 |
-4.10 |
442 |
1,671 |
+14 |
Total Volume and Open Interest |
10,405 |
59,831 |
-1,371 |
Cotton(ICE) |
May10 |
100407 |
82.35 |
82.35 |
80.56 |
80.98 |
-1.31 |
7,817 |
90,385 |
-1,831 |
Jul10 |
100407 |
83.23 |
83.23 |
81.60 |
82.19 |
-1.17 |
5,100 |
59,682 |
+2,783 |
Oct10 |
100407 |
76.89 |
76.89 |
76.81 |
76.81 |
-0.05 |
0 |
213 |
+0 |
Dec10 |
100407 |
75.80 |
75.90 |
75.26 |
75.69 |
-0.30 |
1,701 |
40,088 |
+729 |
Mar11 |
100407 |
76.95 |
76.95 |
76.58 |
76.64 |
-0.30 |
188 |
4,704 |
-83 |
May11 |
100407 |
76.95 |
77.03 |
76.95 |
76.98 |
-0.01 |
0 |
105 |
+0 |
Total Volume and Open Interest |
15,000 |
198,221 |
+1,610 |
Lumber(CME) |
May10 |
100407 |
293.7 |
295.5 |
287.5 |
290.1 |
-2.9 |
1,042 |
4,964 |
+432 |
Jul10 |
100407 |
305.0 |
305.1 |
298.8 |
302.0 |
-0.5 |
437 |
3,697 |
+168 |
Sep10 |
100407 |
301.6 |
302.7 |
298.6 |
302.0 |
unch |
121 |
977 |
+97 |
Nov10 |
100407 |
276.4 |
277.3 |
274.3 |
276.5 |
-1.0 |
36 |
234 |
+30 |
Total Volume and Open Interest |
1,636 |
9,873 |
+727 |
Crude Oil(NYM) |
May10 |
100407 |
86.76 |
87.00 |
85.52 |
85.88 |
-0.96 |
244,106 |
312,116 |
-13,540 |
Jun10 |
100407 |
87.28 |
87.53 |
86.18 |
86.51 |
-0.88 |
97,439 |
185,916 |
-7,633 |
Jul10 |
100407 |
87.94 |
88.08 |
86.85 |
87.17 |
-0.77 |
31,446 |
119,777 |
+2,580 |
Aug10 |
100407 |
88.22 |
88.55 |
87.37 |
87.69 |
-0.68 |
20,119 |
43,187 |
+1,920 |
Sep10 |
100407 |
88.57 |
88.80 |
87.77 |
88.08 |
-0.59 |
11,573 |
45,160 |
+768 |
Oct10 |
100407 |
88.81 |
89.07 |
88.10 |
88.36 |
-0.50 |
8,081 |
25,225 |
-15 |
Nov10 |
100407 |
88.98 |
89.11 |
88.40 |
88.58 |
-0.43 |
7,100 |
26,356 |
-240 |
Dec10 |
100407 |
89.07 |
89.51 |
88.50 |
88.78 |
-0.39 |
36,547 |
194,511 |
-499 |
Jan11 |
100407 |
89.25 |
89.50 |
88.66 |
88.90 |
-0.36 |
2,172 |
31,535 |
+264 |
Feb11 |
100407 |
89.31 |
89.42 |
89.03 |
89.03 |
-0.34 |
634 |
14,800 |
-247 |
Mar11 |
100407 |
89.43 |
89.75 |
88.82 |
89.17 |
-0.30 |
774 |
15,263 |
-140 |
Apr11 |
100407 |
89.37 |
89.37 |
89.30 |
89.30 |
-0.26 |
1,000 |
13,974 |
-175 |
May11 |
100407 |
89.98 |
89.98 |
89.40 |
89.40 |
-0.22 |
493 |
5,036 |
-23 |
Jun11 |
100407 |
89.75 |
90.02 |
89.21 |
89.49 |
-0.18 |
2,401 |
30,723 |
+511 |
Jul11 |
100407 |
89.55 |
89.55 |
89.55 |
89.55 |
-0.17 |
170 |
4,340 |
+28 |
Aug11 |
100407 |
89.63 |
89.63 |
89.63 |
89.63 |
-0.16 |
85 |
3,677 |
-59 |
Total Volume and Open Interest |
476,047 |
1,333,090 |
-15,978 |
e-miNY Crude Oil(NYM) |
Apr10 |
100319 |
82.200 |
82.200 |
79.850 |
80.675 |
-1.525 |
6,323 |
2,952 |
-500 |
May10 |
100407 |
86.775 |
87.000 |
85.525 |
85.875 |
-0.975 |
8,441 |
6,426 |
+343 |
Jun10 |
100407 |
87.250 |
87.550 |
86.200 |
86.500 |
-0.900 |
345 |
832 |
+9 |
Jul10 |
100407 |
87.975 |
88.025 |
86.900 |
87.175 |
-0.775 |
66 |
179 |
+25 |
Aug10 |
100407 |
87.500 |
87.700 |
87.500 |
87.700 |
-0.675 |
7 |
62 |
-3 |
Sep10 |
100407 |
88.500 |
88.500 |
88.075 |
88.075 |
-0.600 |
1 |
7 |
-1 |
Oct10 |
100407 |
88.350 |
88.350 |
88.350 |
88.350 |
-0.500 |
0 |
11 |
+0 |
Nov10 |
100407 |
88.575 |
88.575 |
88.575 |
88.575 |
-0.425 |
1 |
1 |
-1 |
Dec10 |
100407 |
88.925 |
88.925 |
88.775 |
88.775 |
-0.400 |
1 |
56 |
+0 |
Jan11 |
100407 |
88.900 |
88.900 |
88.900 |
88.900 |
-0.350 |
|
|
|
Total Volume and Open Interest |
8,862 |
7,619 |
+372 |
Heating Oil(NYM) |
May10 |
100407 |
226.12 |
226.90 |
223.61 |
224.39 |
-2.44 |
44,124 |
105,328 |
-1,014 |
Jun10 |
100407 |
227.82 |
228.53 |
225.27 |
226.11 |
-2.42 |
19,745 |
56,554 |
+225 |
Jul10 |
100407 |
229.50 |
230.50 |
227.35 |
228.22 |
-2.24 |
4,263 |
29,033 |
-150 |
Aug10 |
100407 |
231.90 |
232.61 |
229.76 |
230.49 |
-2.02 |
3,336 |
17,003 |
+532 |
Sep10 |
100407 |
232.99 |
234.63 |
231.90 |
232.82 |
-1.81 |
2,432 |
17,106 |
+425 |
Oct10 |
100407 |
236.12 |
236.98 |
234.25 |
235.13 |
-1.64 |
1,113 |
12,448 |
+31 |
Nov10 |
100407 |
237.56 |
238.94 |
237.13 |
237.40 |
-1.47 |
686 |
10,224 |
-137 |
Dec10 |
100407 |
240.80 |
241.38 |
238.85 |
239.63 |
-1.31 |
3,908 |
32,729 |
+665 |
Jan11 |
100407 |
242.24 |
243.26 |
241.21 |
241.76 |
-1.13 |
231 |
12,568 |
+28 |
Feb11 |
100407 |
242.89 |
244.30 |
242.75 |
242.88 |
-0.91 |
199 |
4,575 |
+62 |
Mar11 |
100407 |
242.64 |
244.46 |
242.64 |
243.07 |
-0.72 |
189 |
6,693 |
+43 |
Apr11 |
100407 |
241.77 |
241.77 |
241.77 |
241.77 |
-0.72 |
70 |
2,281 |
+9 |
Total Volume and Open Interest |
81,506 |
324,153 |
+1,277 |
Gasoline(NYMEX) |
May10 |
100407 |
235.30 |
235.89 |
230.64 |
231.47 |
-3.36 |
45,107 |
129,235 |
-247 |
Jun10 |
100407 |
235.24 |
235.83 |
231.32 |
232.07 |
-2.92 |
18,788 |
62,788 |
-578 |
Jul10 |
100407 |
234.95 |
235.01 |
231.97 |
232.52 |
-2.33 |
6,998 |
34,510 |
+40 |
Aug10 |
100407 |
233.75 |
234.95 |
231.78 |
232.52 |
-1.99 |
2,997 |
15,023 |
+419 |
Sep10 |
100407 |
233.52 |
234.17 |
231.32 |
231.96 |
-1.76 |
4,170 |
25,319 |
+458 |
Oct10 |
100407 |
223.28 |
223.50 |
221.31 |
222.06 |
-1.55 |
1,406 |
11,948 |
+6 |
Nov10 |
100407 |
222.35 |
222.56 |
221.06 |
221.06 |
-1.37 |
1,080 |
14,283 |
+20 |
Dec10 |
100407 |
222.41 |
222.74 |
220.90 |
221.05 |
-1.31 |
551 |
12,865 |
+55 |
Jan11 |
100407 |
223.50 |
223.50 |
222.65 |
222.65 |
-1.26 |
79 |
4,154 |
-3 |
Feb11 |
100407 |
224.76 |
224.76 |
224.76 |
224.76 |
-1.20 |
0 |
1,188 |
+0 |
Total Volume and Open Interest |
81,176 |
320,039 |
+170 |
e-miNY RBOB Gasoline(NYM) |
May10 |
100407 |
231.50 |
231.50 |
231.47 |
231.50 |
-3.30 |
0 |
15 |
+0 |
Jun10 |
100407 |
232.10 |
232.10 |
232.07 |
232.10 |
-2.90 |
0 |
1 |
+0 |
Jul10 |
100407 |
232.50 |
232.52 |
232.50 |
232.50 |
-2.40 |
|
|
|
Aug10 |
100407 |
232.50 |
232.52 |
232.50 |
232.50 |
-2.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
22 |
+0 |
Natural Gas(NYM) |
May10 |
100407 |
4.119 |
4.173 |
4.010 |
4.019 |
-0.077 |
108,980 |
226,731 |
-2,540 |
Jun10 |
100407 |
4.212 |
4.253 |
4.095 |
4.109 |
-0.080 |
20,458 |
68,414 |
+1,474 |
Jul10 |
100407 |
4.333 |
4.363 |
4.218 |
4.230 |
-0.077 |
18,693 |
87,408 |
+461 |
Aug10 |
100407 |
4.439 |
4.461 |
4.320 |
4.326 |
-0.075 |
13,519 |
36,032 |
+619 |
Sep10 |
100407 |
4.480 |
4.508 |
4.370 |
4.373 |
-0.076 |
8,927 |
39,420 |
+288 |
Oct10 |
100407 |
4.595 |
4.618 |
4.485 |
4.488 |
-0.078 |
15,968 |
62,586 |
+270 |
Nov10 |
100407 |
4.929 |
4.959 |
4.842 |
4.853 |
-0.077 |
2,356 |
15,797 |
-465 |
Dec10 |
100407 |
5.388 |
5.404 |
5.266 |
5.275 |
-0.077 |
3,817 |
27,169 |
-492 |
Jan11 |
100407 |
5.593 |
5.617 |
5.491 |
5.493 |
-0.079 |
8,743 |
42,609 |
+518 |
Feb11 |
100407 |
5.586 |
5.586 |
5.455 |
5.457 |
-0.079 |
769 |
17,333 |
-199 |
Mar11 |
100407 |
5.446 |
5.453 |
5.338 |
5.341 |
-0.083 |
2,821 |
36,919 |
+222 |
Apr11 |
100407 |
5.214 |
5.221 |
5.109 |
5.109 |
-0.083 |
2,243 |
33,216 |
+179 |
May11 |
100407 |
5.221 |
5.221 |
5.109 |
5.109 |
-0.082 |
402 |
15,982 |
+209 |
Jun11 |
100407 |
5.215 |
5.215 |
5.152 |
5.152 |
-0.084 |
93 |
6,457 |
+15 |
Jul11 |
100407 |
5.270 |
5.270 |
5.214 |
5.214 |
-0.083 |
69 |
4,670 |
-39 |
Aug11 |
100407 |
5.371 |
5.400 |
5.263 |
5.263 |
-0.084 |
76 |
4,522 |
-11 |
Total Volume and Open Interest |
210,665 |
837,529 |
-309 |
Brent Crude Oil(ICE) |
May10 |
100407 |
85.97 |
86.47 |
85.16 |
85.59 |
-0.56 |
124,030 |
198,915 |
+0 |
Jun10 |
100407 |
86.62 |
87.02 |
85.76 |
86.20 |
-0.50 |
82,196 |
246,111 |
+0 |
Jul10 |
100407 |
87.08 |
87.52 |
86.30 |
86.73 |
-0.43 |
30,287 |
118,915 |
+0 |
Aug10 |
100407 |
87.69 |
87.91 |
86.88 |
87.18 |
-0.36 |
10,069 |
60,729 |
+0 |
Sep10 |
100407 |
87.86 |
88.23 |
87.15 |
87.52 |
-0.29 |
5,712 |
27,486 |
+0 |
Oct10 |
100407 |
88.22 |
88.41 |
87.43 |
87.79 |
-0.24 |
3,925 |
19,708 |
+0 |
Nov10 |
100407 |
88.40 |
88.70 |
87.66 |
88.02 |
-0.18 |
3,316 |
15,497 |
+0 |
Dec10 |
100407 |
88.50 |
88.91 |
87.87 |
88.22 |
-0.15 |
11,299 |
94,132 |
+0 |
Jan11 |
100407 |
88.75 |
89.02 |
88.31 |
88.41 |
-0.12 |
849 |
14,543 |
+0 |
Feb11 |
100407 |
88.70 |
88.70 |
88.61 |
88.61 |
-0.09 |
721 |
7,071 |
+0 |
Mar11 |
100407 |
88.65 |
88.80 |
88.65 |
88.80 |
-0.06 |
565 |
7,516 |
+0 |
Apr11 |
100407 |
88.98 |
88.98 |
88.98 |
88.98 |
-0.04 |
172 |
4,446 |
+0 |
May11 |
100407 |
89.12 |
89.12 |
89.12 |
89.12 |
-0.01 |
462 |
3,355 |
+0 |
Jun11 |
100407 |
89.34 |
89.52 |
89.23 |
89.23 |
+0.01 |
647 |
18,447 |
+0 |
Total Volume and Open Interest |
277,923 |
937,633 |
+0 |
Gas Oil(ICE) |
Apr10 |
100407 |
722.75 |
724.75 |
714.00 |
716.25 |
-9.50 |
23,991 |
77,414 |
+0 |
May10 |
100407 |
720.00 |
722.75 |
713.00 |
715.25 |
-8.25 |
48,136 |
116,653 |
+0 |
Jun10 |
100407 |
722.00 |
724.50 |
715.75 |
718.00 |
-7.00 |
21,770 |
78,166 |
+0 |
Jul10 |
100407 |
728.00 |
729.25 |
720.75 |
722.75 |
-6.50 |
6,148 |
41,838 |
+0 |
Aug10 |
100407 |
732.75 |
733.50 |
725.25 |
727.50 |
-5.75 |
2,762 |
25,798 |
+0 |
Sep10 |
100407 |
736.50 |
737.75 |
730.00 |
732.00 |
-5.25 |
2,835 |
33,961 |
+0 |
Oct10 |
100407 |
738.75 |
742.25 |
734.75 |
736.25 |
-4.75 |
2,178 |
18,650 |
+0 |
Nov10 |
100407 |
741.25 |
744.25 |
738.50 |
739.50 |
-4.25 |
800 |
15,234 |
+0 |
Dec10 |
100407 |
746.00 |
748.25 |
740.50 |
742.75 |
-3.75 |
4,983 |
83,792 |
+0 |
Jan11 |
100407 |
749.00 |
749.00 |
747.00 |
747.00 |
-3.50 |
210 |
22,374 |
+0 |
Total Volume and Open Interest |
115,947 |
587,083 |
+0 |
Ethanol(CBOT) |
Apr10 |
100406 |
1.512 |
1.512 |
1.512 |
1.512 |
-0.003 |
87 |
178 |
-68 |
May10 |
100407 |
1.550 |
1.558 |
1.534 |
1.556 |
+0.004 |
60 |
1,321 |
+5 |
Jun10 |
100407 |
1.570 |
1.589 |
1.560 |
1.584 |
+0.004 |
50 |
1,116 |
-8 |
Jul10 |
100407 |
1.592 |
1.608 |
1.590 |
1.597 |
+0.006 |
30 |
1,059 |
+15 |
Aug10 |
100407 |
1.599 |
1.600 |
1.599 |
1.600 |
+0.007 |
9 |
668 |
-11 |
Sep10 |
100407 |
1.610 |
1.610 |
1.605 |
1.605 |
+0.005 |
6 |
653 |
+6 |
Oct10 |
100407 |
1.617 |
1.617 |
1.615 |
1.615 |
+0.005 |
15 |
724 |
+14 |
Nov10 |
100407 |
1.615 |
1.629 |
1.610 |
1.629 |
+0.019 |
95 |
752 |
+5 |
Total Volume and Open Interest |
528 |
7,953 |
-32 |
US Dollar Index(ICE) |
Jun10 |
100407 |
81.615 |
81.910 |
81.540 |
81.613 |
+0.043 |
10,926 |
47,297 |
-527 |
Sep10 |
100407 |
81.875 |
82.085 |
81.875 |
81.912 |
+0.033 |
5 |
2,302 |
-1 |
Dec10 |
100407 |
82.162 |
82.162 |
82.162 |
82.162 |
+0.033 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,931 |
49,600 |
-528 |
Australian Dollar(CME) |
Jun10 |
100407 |
92.05 |
92.28 |
91.79 |
92.12 |
+0.09 |
29,167 |
139,293 |
+2,311 |
Sep10 |
100407 |
91.00 |
91.27 |
90.81 |
91.13 |
+0.09 |
95 |
275 |
+18 |
Dec10 |
100407 |
90.12 |
90.12 |
90.03 |
90.12 |
+0.09 |
0 |
11 |
+0 |
Total Volume and Open Interest |
29,262 |
139,579 |
+2,329 |
British Pound(CME) |
Jun10 |
100407 |
152.61 |
152.81 |
151.32 |
152.67 |
-0.01 |
42,370 |
128,354 |
+819 |
Sep10 |
100407 |
152.44 |
152.72 |
151.26 |
152.60 |
-0.01 |
59 |
588 |
-7 |
Dec10 |
100407 |
152.54 |
152.60 |
151.50 |
152.54 |
-0.02 |
0 |
25 |
+0 |
Total Volume and Open Interest |
42,429 |
128,968 |
+812 |
Canadian Dollar(CME) |
Jun10 |
100407 |
99.85 |
100.22 |
99.40 |
99.62 |
-0.38 |
39,016 |
148,344 |
+3,266 |
Sep10 |
100407 |
99.78 |
100.10 |
99.35 |
99.54 |
-0.37 |
82 |
1,610 |
+37 |
Dec10 |
100407 |
99.41 |
99.60 |
99.19 |
99.37 |
-0.37 |
29 |
866 |
-218 |
Mar11 |
100407 |
99.30 |
99.52 |
99.01 |
99.15 |
-0.37 |
7 |
189 |
+0 |
Total Volume and Open Interest |
39,134 |
151,074 |
+3,085 |
Japanese Yen(CME) |
Jun10 |
100407 |
106.68 |
107.40 |
106.12 |
107.28 |
+0.75 |
51,813 |
112,432 |
+599 |
Sep10 |
100407 |
106.94 |
107.48 |
106.22 |
107.36 |
+0.74 |
63 |
619 |
-25 |
Dec10 |
100407 |
106.75 |
107.48 |
106.69 |
107.48 |
+0.73 |
2 |
34 |
+0 |
Total Volume and Open Interest |
51,878 |
113,085 |
+574 |
Swiss Franc(CME) |
Jun10 |
100407 |
93.61 |
93.68 |
93.12 |
93.34 |
-0.24 |
20,927 |
32,378 |
-790 |
Sep10 |
100407 |
93.67 |
93.76 |
93.22 |
93.41 |
-0.24 |
6 |
435 |
-2 |
Dec10 |
100407 |
93.49 |
93.74 |
93.49 |
93.49 |
-0.25 |
5 |
13 |
+0 |
Total Volume and Open Interest |
20,938 |
32,826 |
-792 |
EuroFX(CME) |
Jun10 |
100407 |
133.96 |
134.09 |
133.26 |
133.72 |
-0.22 |
128,059 |
198,982 |
+662 |
Sep10 |
100407 |
134.04 |
134.04 |
133.25 |
133.70 |
-0.22 |
502 |
2,212 |
+205 |
Dec10 |
100407 |
133.69 |
133.91 |
133.50 |
133.69 |
-0.22 |
0 |
86 |
+0 |
Total Volume and Open Interest |
128,561 |
201,323 |
+867 |
Mexican Peso(CME) |
Apr10 |
100407 |
813.5 |
817.5 |
813.5 |
813.5 |
-4.0 |
0 |
5 |
+0 |
May10 |
100407 |
811.2 |
815.2 |
811.2 |
811.2 |
-4.0 |
|
|
|
Total Volume and Open Interest |
9,528 |
136,416 |
+3,108 |
30-Year T-Bonds(CBOT) |
Jun10 |
100407 |
114~180 |
115~270 |
114~110 |
115~200 |
+1~010 |
|
|
|
Sep10 |
100407 |
113~140 |
114~200 |
113~070 |
114~160 |
+1~090 |
117 |
225 |
+23 |
Dec10 |
100407 |
112~280 |
113~100 |
112~010 |
113~100 |
+1~090 |
1 |
1 |
+1 |
Total Volume and Open Interest |
221,004 |
652,505 |
+3,446 |
10-Year T-Notes(CBOT) |
Jun10 |
100407 |
115~110 |
116~020 |
115~095 |
116~005 |
+0~255 |
641,298 |
1,532,861 |
+11,555 |
Sep10 |
100407 |
114~005 |
114~190 |
113~245 |
114~190 |
+0~265 |
1,908 |
7,512 |
+532 |
Dec10 |
100407 |
113~055 |
113~055 |
112~100 |
113~055 |
+0~275 |
1 |
1 |
+1 |
Total Volume and Open Interest |
643,207 |
1,540,375 |
+12,088 |
5-Year T-Notes(CBOT) |
Jun10 |
100407 |
114~023 |
114~083 |
114~020 |
114~077 |
+0~063 |
374,183 |
891,410 |
-7,475 |
Sep10 |
100407 |
113~013 |
113~060 |
112~122 |
113~060 |
+0~066 |
882 |
884 |
+869 |
Dec10 |
100407 |
112~043 |
112~043 |
111~102 |
112~043 |
+0~069 |
|
|
|
Total Volume and Open Interest |
375,065 |
892,294 |
-6,606 |
2 Year T-Notes(CBOT) |
Jun10 |
100407 |
54~018 |
54~018 |
54~018 |
54~018 |
+0~004 |
|
|
|
Sep10 |
100407 |
107~084 |
107~097 |
107~075 |
107~097 |
+0~022 |
788 |
1,939 |
+251 |
Dec10 |
100407 |
107~017 |
107~017 |
106~122 |
107~017 |
+0~023 |
1 |
1 |
+1 |
Total Volume and Open Interest |
208,998 |
941,713 |
+18,017 |
Eurodollars(CME) |
Jun10 |
100407 |
99.625 |
99.650 |
99.625 |
99.640 |
+0.015 |
140,570 |
1,213,555 |
-8,708 |
Sep10 |
100407 |
99.435 |
99.490 |
99.430 |
99.480 |
+0.045 |
331,120 |
1,023,408 |
-29,120 |
Dec10 |
100407 |
99.110 |
99.205 |
99.105 |
99.195 |
+0.080 |
314,044 |
1,128,394 |
-8,514 |
Mar11 |
100407 |
98.725 |
98.850 |
98.720 |
98.835 |
+0.110 |
296,773 |
665,621 |
+4,992 |
Jun11 |
100407 |
98.320 |
98.450 |
98.315 |
98.440 |
+0.125 |
321,459 |
856,774 |
-25,634 |
Sep11 |
100407 |
97.930 |
98.065 |
97.925 |
98.055 |
+0.125 |
221,774 |
654,416 |
-3,977 |
Dec11 |
100407 |
97.560 |
97.695 |
97.560 |
97.685 |
+0.120 |
158,592 |
489,136 |
+2,021 |
Mar12 |
100407 |
97.250 |
97.375 |
97.250 |
97.365 |
+0.115 |
127,364 |
291,126 |
-3,245 |
Jun12 |
100407 |
96.945 |
97.070 |
96.945 |
97.060 |
+0.115 |
56,482 |
224,206 |
+292 |
Sep12 |
100407 |
96.670 |
96.795 |
96.670 |
96.785 |
+0.120 |
43,650 |
153,594 |
+3 |
Dec12 |
100407 |
96.405 |
96.530 |
96.405 |
96.520 |
+0.120 |
44,597 |
138,125 |
-3,372 |
Mar13 |
100407 |
96.195 |
96.320 |
96.190 |
96.305 |
+0.120 |
30,452 |
115,668 |
+630 |
Jun13 |
100407 |
95.995 |
96.115 |
95.995 |
96.100 |
+0.120 |
16,146 |
78,843 |
+1,246 |
Sep13 |
100407 |
95.805 |
95.935 |
95.805 |
95.920 |
+0.125 |
12,824 |
71,835 |
+889 |
Dec13 |
100407 |
95.615 |
95.750 |
95.615 |
95.735 |
+0.130 |
9,930 |
39,112 |
+839 |
Mar14 |
100407 |
95.465 |
95.605 |
95.465 |
95.585 |
+0.130 |
9,096 |
41,468 |
-1,182 |
Jun14 |
100407 |
95.330 |
95.460 |
95.325 |
95.435 |
+0.130 |
5,887 |
35,878 |
+27 |
Sep14 |
100407 |
95.215 |
95.325 |
95.190 |
95.305 |
+0.130 |
5,266 |
22,240 |
+741 |
Total Volume and Open Interest |
2,171,259 |
7,520,858 |
-71,693 |
30 Day Federal Funds(CBOT) |
Apr10 |
100407 |
99.800 |
99.802 |
99.798 |
99.800 |
unch |
5,224 |
77,961 |
-347 |
May10 |
100407 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
3,985 |
74,246 |
-704 |
Jun10 |
100407 |
99.780 |
99.790 |
99.775 |
99.780 |
+0.005 |
6,363 |
89,374 |
-486 |
Jul10 |
100407 |
99.760 |
99.770 |
99.755 |
99.765 |
+0.010 |
6,633 |
70,651 |
-282 |
Aug10 |
100407 |
99.735 |
99.745 |
99.730 |
99.740 |
+0.010 |
8,430 |
62,631 |
+194 |
Sep10 |
100407 |
99.690 |
99.710 |
99.690 |
99.705 |
+0.015 |
12,613 |
42,551 |
+170 |
Total Volume and Open Interest |
76,924 |
644,644 |
+5,345 |
30 Day Fed Funds(e-CBOT) |
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 |
|
Sep10 |
090519 |
98.885 |
98.900 |
98.880 |
98.885 |
unch |
50 |
2,134 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Jun10 |
100407 |
99.615 |
99.615 |
99.615 |
99.615 |
unch |
0 |
1,748 |
+0 |
Sep10 |
100407 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
0 |
1,130 |
+0 |
Dec10 |
100407 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
0 |
242 |
+0 |
Mar11 |
100407 |
99.620 |
99.620 |
99.620 |
99.620 |
-0.005 |
0 |
67 |
+0 |
Jun11 |
100407 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep11 |
100407 |
99.585 |
99.585 |
99.585 |
99.585 |
unch |
|
|
|
Dec11 |
100407 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Mar12 |
100407 |
99.480 |
99.480 |
99.480 |
99.480 |
unch |
|
|
|
Jun12 |
100407 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
|
|
|
Sep12 |
100407 |
99.590 |
99.590 |
99.590 |
99.590 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,187 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun10 |
100407 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
3 |
4,289 |
-786 |
Sep10 |
100407 |
99.63 |
99.64 |
99.63 |
99.64 |
unch |
100 |
3,769 |
-620 |
Dec10 |
100407 |
99.63 |
99.64 |
99.63 |
99.64 |
unch |
0 |
1,480 |
+0 |
Mar11 |
100407 |
99.61 |
99.62 |
99.61 |
99.62 |
unch |
0 |
1,434 |
+0 |
Jun11 |
100407 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
0 |
104 |
+0 |
Sep11 |
100407 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
51 |
+0 |
Dec11 |
100407 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
102 |
+0 |
Mar12 |
100407 |
99.48 |
99.48 |
99.48 |
99.48 |
unch |
0 |
305 |
+0 |
Total Volume and Open Interest |
103 |
12,600 |
-1,406 |
Japanese Gov't Bonds(SGX) |
Jun10 |
100407 |
138.17 |
138.35 |
137.95 |
137.95 |
-0.19 |
907 |
15,186 |
+169 |
Sep10 |
100407 |
137.95 |
137.95 |
137.95 |
137.95 |
-0.19 |
|
|
|
Dec10 |
100407 |
135.86 |
135.86 |
135.86 |
135.86 |
-0.19 |
|
|
|
Total Volume and Open Interest |
907 |
15,186 |
+169 |
Euro-Bund(EUREX) |
Jun10 |
100407 |
122.88 |
123.41 |
122.83 |
123.11 |
+0.23 |
664,195 |
999,012 |
+37 |
Sep10 |
100407 |
122.25 |
122.78 |
122.25 |
122.49 |
+0.23 |
294 |
528 |
+145 |
Dec10 |
100407 |
122.11 |
122.11 |
122.11 |
122.11 |
+0.23 |
|
|
|
Total Volume and Open Interest |
664,489 |
999,540 |
+182 |
Euro-Bobl(EUREX) |
Jun10 |
100331 |
117.01 |
117.19 |
116.97 |
117.08 |
+0.12 |
449,555 |
784,574 |
+10,030 |
Sep10 |
100407 |
116.62 |
116.62 |
116.62 |
116.62 |
+0.21 |
515 |
13,250 |
+450 |
Dec10 |
100407 |
116.42 |
116.42 |
116.42 |
116.42 |
+0.20 |
|
|
|
Total Volume and Open Interest |
428,236 |
830,029 |
+20,709 |
3-Mth Euribor(EUREX) |
Jun10 |
100407 |
99.260 |
99.275 |
99.260 |
99.265 |
+0.005 |
1,582 |
6,910 |
+327 |
Sep10 |
100407 |
99.070 |
99.085 |
99.070 |
99.080 |
+0.025 |
4 |
2,451 |
+0 |
Dec10 |
100407 |
98.900 |
98.900 |
98.895 |
98.895 |
+0.035 |
30 |
1,574 |
-10 |
Total Volume and Open Interest |
1,660 |
14,104 |
+314 |
Long Gilt(LIFFE) |
Jun10 |
100407 |
114~14 |
114~20 |
113~26 |
113~30 |
-0~11 |
83,037 |
264,122 |
-2,449 |
Sep10 |
100407 |
115~13 |
115~13 |
115~13 |
115~13 |
-0~11 |
|
|
|
Total Volume and Open Interest |
83,037 |
264,122 |
-2,449 |
3-Mth Short Sterling(LIFFE) |
Jun10 |
100407 |
99.31 |
99.31 |
99.30 |
99.31 |
+0.01 |
21,119 |
384,533 |
-1,126 |
Sep10 |
100407 |
99.15 |
99.17 |
99.15 |
99.16 |
+0.02 |
58,088 |
442,334 |
+1,172 |
Dec10 |
100407 |
98.90 |
98.93 |
98.89 |
98.91 |
+0.02 |
72,491 |
434,497 |
+8 |
Mar11 |
100407 |
98.62 |
98.65 |
98.60 |
98.62 |
+0.02 |
79,418 |
293,258 |
+4,428 |
Jun11 |
100407 |
98.28 |
98.32 |
98.26 |
98.28 |
+0.03 |
104,018 |
319,644 |
+10,703 |
Sep11 |
100407 |
97.92 |
97.98 |
97.91 |
97.93 |
+0.03 |
73,161 |
170,625 |
+5,749 |
Total Volume and Open Interest |
505,599 |
2,480,713 |
+16,229 |
3-Mth Euribor(LIFFE) |
Jun10 |
100407 |
99.260 |
99.280 |
99.255 |
99.265 |
+0.005 |
198,600 |
911,297 |
-9,401 |
Sep10 |
100407 |
99.060 |
99.100 |
99.050 |
99.080 |
+0.025 |
178,132 |
809,304 |
-7,347 |
Dec10 |
100407 |
98.870 |
98.925 |
98.855 |
98.895 |
+0.035 |
137,121 |
522,766 |
+12,398 |
Total Volume and Open Interest |
1,074,049 |
3,897,434 |
+5,893 |
3-Mth Aus T-Bills(SFE) |
Jun10 |
100407 |
95.21 |
95.25 |
95.20 |
95.24 |
+0.02 |
42,659 |
283,087 |
+1,115 |
Sep10 |
100407 |
94.88 |
94.94 |
94.87 |
94.93 |
+0.04 |
21,087 |
183,368 |
+5,993 |
Dec10 |
100407 |
94.61 |
94.67 |
94.61 |
94.66 |
+0.05 |
14,315 |
114,533 |
+6,196 |
Mar11 |
100407 |
94.42 |
94.47 |
94.42 |
94.46 |
+0.04 |
5,396 |
48,336 |
+2,783 |
Jun11 |
100407 |
94.27 |
94.31 |
94.27 |
94.30 |
+0.03 |
3,591 |
40,991 |
+1,293 |
Sep11 |
100407 |
94.15 |
94.18 |
94.15 |
94.17 |
+0.03 |
1,035 |
23,322 |
+243 |
Dec11 |
100407 |
94.04 |
94.10 |
94.04 |
94.07 |
+0.02 |
727 |
17,516 |
+269 |
Mar12 |
100407 |
94.01 |
94.05 |
94.01 |
94.02 |
+0.02 |
259 |
9,456 |
+116 |
Jun12 |
100407 |
93.98 |
93.99 |
93.98 |
93.99 |
+0.01 |
0 |
2,286 |
+0 |
Sep12 |
100407 |
93.99 |
93.99 |
93.99 |
93.99 |
+0.01 |
0 |
1,861 |
+0 |
Total Volume and Open Interest |
89,069 |
725,339 |
+18,008 |
10-Year Aus T-Bonds(SFE) |
Jun10 |
100407 |
94.14 |
94.15 |
94.09 |
94.13 |
-0.01 |
37,178 |
360,621 |
+6,330 |
Sep10 |
100407 |
94.13 |
94.13 |
94.13 |
94.13 |
-0.01 |
|
|
|
Total Volume and Open Interest |
37,178 |
360,621 |
+6,330 |
3-Year Aus T-Bonds(SFE) |
Jun10 |
100407 |
94.54 |
94.58 |
94.53 |
94.56 |
+0.02 |
96,658 |
504,643 |
-2,988 |
Sep10 |
100407 |
94.56 |
94.56 |
94.56 |
94.56 |
+0.02 |
|
|
|
Total Volume and Open Interest |
96,658 |
504,643 |
-2,988 |
Gold(CMX) |
Apr10 |
100407 |
1135.8 |
1153.0 |
1132.6 |
1152.3 |
+17.2 |
567 |
3,492 |
-716 |
Jun10 |
100407 |
1135.2 |
1154.2 |
1133.3 |
1153.0 |
+17.0 |
75,636 |
295,888 |
-5,032 |
Aug10 |
100407 |
1137.4 |
1155.0 |
1134.4 |
1154.2 |
+17.0 |
822 |
32,133 |
+96 |
Oct10 |
100407 |
1137.4 |
1155.8 |
1136.7 |
1155.3 |
+16.9 |
394 |
23,834 |
+26 |
Dec10 |
100407 |
1139.1 |
1157.7 |
1138.0 |
1156.7 |
+16.9 |
763 |
41,438 |
+236 |
Feb11 |
100407 |
1159.3 |
1159.3 |
1157.6 |
1158.4 |
+16.8 |
256 |
16,303 |
+93 |
Apr11 |
100407 |
1143.0 |
1160.5 |
1143.0 |
1160.5 |
+16.6 |
142 |
11,165 |
+127 |
Jun11 |
100407 |
507.9 |
507.9 |
507.9 |
507.9 |
+16.6 |
11 |
6,320 |
-8 |
Aug11 |
100407 |
1166.4 |
1166.4 |
1166.4 |
1166.4 |
+16.5 |
0 |
2,774 |
+0 |
Oct11 |
100407 |
1170.0 |
1170.0 |
1170.0 |
1170.0 |
+16.4 |
210 |
6,200 |
+130 |
Dec11 |
100407 |
1165.4 |
1173.8 |
1165.4 |
1173.8 |
+16.4 |
277 |
13,910 |
+277 |
Feb12 |
100407 |
1178.6 |
1178.6 |
1178.6 |
1178.6 |
+15.9 |
|
|
|
Total Volume and Open Interest |
80,165 |
481,052 |
-4,985 |
Silver(CMX) |
May10 |
100407 |
1793.0 |
1826.0 |
1792.0 |
1819.9 |
+26.8 |
22,220 |
62,416 |
-1,812 |
Jul10 |
100407 |
1797.5 |
1827.0 |
1795.5 |
1822.6 |
+26.8 |
3,672 |
22,864 |
+614 |
Sep10 |
100407 |
1806.0 |
1827.0 |
1800.5 |
1825.0 |
+26.8 |
427 |
4,359 |
+30 |
Dec10 |
100407 |
1801.0 |
1834.0 |
1801.0 |
1828.5 |
+26.7 |
706 |
11,459 |
-210 |
Mar11 |
100407 |
1825.5 |
1832.0 |
1825.5 |
1832.0 |
+26.5 |
72 |
3,049 |
+64 |
May11 |
100407 |
1835.5 |
1835.5 |
1834.5 |
1834.5 |
+26.5 |
53 |
1,834 |
+53 |
Jul11 |
100407 |
1827.5 |
1837.3 |
1827.0 |
1837.3 |
+26.4 |
2 |
3,005 |
+0 |
Total Volume and Open Interest |
27,660 |
117,391 |
-1,240 |
Platinum(NYMEX) |
Apr10 |
100407 |
1703.0 |
1723.6 |
1702.4 |
1717.2 |
+18.7 |
46 |
320 |
-45 |
Jul10 |
100407 |
1708.0 |
1729.8 |
1704.8 |
1723.2 |
+18.7 |
4,157 |
36,461 |
-687 |
Oct10 |
100407 |
1722.5 |
1726.7 |
1722.5 |
1726.7 |
+18.2 |
20 |
481 |
+17 |
Jan11 |
100407 |
1715.5 |
1728.2 |
1715.5 |
1728.2 |
+18.2 |
4 |
211 |
+0 |
Total Volume and Open Interest |
4,227 |
37,473 |
-715 |
Palladium(NYMEX) |
Jun10 |
100407 |
507.50 |
514.00 |
505.60 |
512.35 |
+3.85 |
1,913 |
22,954 |
+121 |
Sep10 |
100407 |
511.20 |
513.55 |
508.25 |
513.00 |
+4.00 |
35 |
786 |
+7 |
Dec10 |
100407 |
513.50 |
514.70 |
511.50 |
514.70 |
+4.00 |
3 |
45 |
+0 |
Total Volume and Open Interest |
1,951 |
23,808 |
+128 |
Copper(CMX) |
May10 |
100407 |
362.00 |
363.50 |
356.30 |
359.75 |
-1.95 |
14,551 |
89,418 |
-3,666 |
Jul10 |
100407 |
364.15 |
365.25 |
358.65 |
361.70 |
-1.95 |
4,682 |
35,670 |
+2,965 |
Sep10 |
100407 |
364.25 |
365.85 |
360.65 |
362.80 |
-1.90 |
85 |
9,896 |
+496 |
Dec10 |
100407 |
364.65 |
365.10 |
362.15 |
363.25 |
-1.75 |
73 |
8,042 |
+28 |
Mar11 |
100407 |
362.05 |
363.10 |
362.05 |
363.10 |
-1.70 |
60 |
1,451 |
-5 |
Total Volume and Open Interest |
19,761 |
149,797 |
-191 |
DJIA Index(CBOT) |
Jun10 |
100407 |
10895 |
10910 |
10790 |
10849 |
-64 |
230 |
6,993 |
+462 |
Sep10 |
100407 |
10785 |
10849 |
10785 |
10785 |
-64 |
0 |
11 |
+0 |
Dec10 |
100407 |
10730 |
10794 |
10730 |
10730 |
-64 |
0 |
1 |
+0 |
Mar11 |
100407 |
10675 |
10739 |
10675 |
10675 |
-64 |
|
|
|
Total Volume and Open Interest |
230 |
7,005 |
+462 |
S & P 500(CME) |
Jun10 |
100407 |
1185.70 |
1186.00 |
1173.50 |
1179.00 |
-6.80 |
7,939 |
311,078 |
+311,078 |
Sep10 |
100407 |
1174.10 |
1179.40 |
1169.90 |
1174.10 |
-6.80 |
213 |
3,067 |
+3,067 |
Dec10 |
100407 |
1174.10 |
1174.90 |
1165.40 |
1169.40 |
-7.00 |
214 |
3,265 |
+3,265 |
Mar11 |
100407 |
1165.30 |
1171.00 |
1161.50 |
1165.30 |
-7.20 |
2 |
12 |
+12 |
Total Volume and Open Interest |
8,368 |
317,432 |
+2,704 |
S & P 500 E-Mini(Globex) |
Jun10 |
100407 |
1185.75 |
1186.25 |
1173.25 |
1179.00 |
-6.75 |
1,025,888 |
2,397,813 |
+2,397,813 |
Sep10 |
100407 |
1180.00 |
1181.00 |
1168.50 |
1174.00 |
-7.00 |
1,922 |
6,987 |
+6,987 |
Total Volume and Open Interest |
1,027,835 |
2,406,475 |
-4,891 |
NASDAQ 100(CME) |
Jun10 |
100407 |
1976.80 |
1985.00 |
1964.00 |
1975.00 |
-3.80 |
1,406 |
16,037 |
+809 |
Sep10 |
100407 |
1972.50 |
1972.50 |
1972.30 |
1972.50 |
-3.80 |
0 |
10 |
+0 |
Dec10 |
100407 |
1970.00 |
1970.00 |
1969.80 |
1970.00 |
-3.80 |
|
|
|
Total Volume and Open Interest |
1,406 |
16,047 |
+809 |
NASDAQ 100 E-Mini(Globex) |
Jun10 |
100407 |
1979.00 |
1984.50 |
1964.30 |
1975.00 |
-3.80 |
200,178 |
304,381 |
+304,381 |
Sep10 |
100407 |
1973.30 |
1979.80 |
1962.30 |
1972.50 |
-3.80 |
40 |
225 |
+225 |
Total Volume and Open Interest |
200,218 |
304,607 |
+11,681 |
S & P Midcap 400(CME) |
Jun10 |
100407 |
811.50 |
812.00 |
802.00 |
807.10 |
-4.90 |
5 |
1,511 |
-3 |
Sep10 |
100407 |
805.10 |
805.10 |
805.00 |
805.10 |
-4.90 |
|
|
|
Dec10 |
100407 |
803.10 |
803.10 |
803.00 |
803.10 |
-4.90 |
|
|
|
Total Volume and Open Interest |
5 |
1,511 |
-3 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun10 |
100407 |
11305 |
11325 |
11235 |
11290 |
-65 |
2,941 |
46,255 |
-283 |
Sep10 |
100407 |
11345 |
11410 |
11345 |
11345 |
-65 |
|
|
|
Total Volume and Open Interest |
2,941 |
46,255 |
-283 |
Nikkei 225(SGX) |
Jun10 |
100407 |
11280 |
11365 |
11265 |
11280 |
-15 |
61,365 |
179,699 |
+574 |
Sep10 |
100407 |
11295 |
11295 |
11285 |
11285 |
-15 |
0 |
144 |
+4 |
Dec10 |
100407 |
11245 |
11245 |
11245 |
11245 |
-15 |
0 |
918 |
+0 |
Total Volume and Open Interest |
62,495 |
196,336 |
+3,569 |
CAC 40(EURONEXT) |
Apr10 |
100407 |
4054.0 |
4071.0 |
4020.0 |
4030.0 |
-26.0 |
111,931 |
411,460 |
+11,495 |
May10 |
100407 |
3982.5 |
3982.5 |
3956.5 |
3956.5 |
-26.0 |
4 |
88 |
-12 |
Jun10 |
100407 |
3968.0 |
3968.0 |
3919.0 |
3926.5 |
-26.5 |
394 |
48,206 |
-767 |
Total Volume and Open Interest |
112,378 |
461,141 |
+10,716 |
Hang Seng Index(HKFE) |
Apr10 |
100407 |
21794 |
21937 |
21721 |
21886 |
+356 |
59,583 |
70,302 |
+0 |
May10 |
100407 |
21617 |
21730 |
21527 |
21685 |
+352 |
1,668 |
2,050 |
+0 |
Jun10 |
100407 |
21529 |
21670 |
21480 |
21630 |
+356 |
729 |
4,236 |
+0 |
Total Volume and Open Interest |
62,091 |
77,263 |
+3,686 |
DAX(EUREX) |
Jun10 |
100407 |
6264.0 |
6264.5 |
6200.0 |
6233.5 |
-19.5 |
119,540 |
151,556 |
-3,220 |
Sep10 |
100407 |
6273.0 |
6273.0 |
6212.0 |
6238.5 |
-20.0 |
405 |
7,070 |
+168 |
Dec10 |
100407 |
6267.5 |
6274.5 |
6234.0 |
6248.0 |
-19.5 |
64 |
347 |
+11 |
Total Volume and Open Interest |
120,009 |
158,973 |
-3,041 |
FT-SE 100(EURONEXT) |
Jun10 |
100407 |
5727.00 |
5738.00 |
5682.00 |
5722.50 |
-8.00 |
93,677 |
690,160 |
-1,236 |
Sep10 |
100407 |
5665.00 |
5681.00 |
5645.00 |
5681.00 |
-7.50 |
19 |
540 |
+1 |
Dec10 |
100407 |
5655.00 |
5655.00 |
5655.00 |
5655.00 |
-8.00 |
0 |
2,091 |
+0 |
Total Volume and Open Interest |
93,696 |
692,791 |
-1,235 |
SPI 200(SFE) |
Jun10 |
100407 |
4965.0 |
4996.0 |
4959.0 |
4980.0 |
+5.0 |
22,506 |
192,411 |
+437 |
Sep10 |
100407 |
4957.0 |
4969.0 |
4950.0 |
4969.0 |
+5.0 |
3 |
2,034 |
+0 |
Dec10 |
100407 |
4990.0 |
4990.0 |
4990.0 |
4990.0 |
+5.0 |
96 |
1,749 |
+48 |
Total Volume and Open Interest |
22,605 |
196,742 |
+485 |
GSCI(CME) |
Apr10 |
100407 |
544.00 |
547.25 |
544.00 |
544.00 |
-3.10 |
420 |
19,940 |
-269 |
May10 |
100407 |
548.60 |
551.45 |
548.00 |
548.60 |
-2.80 |
8 |
492 |
-6 |
Jun10 |
100407 |
552.00 |
554.55 |
551.00 |
552.00 |
-2.50 |
|
|
|
Total Volume and Open Interest |
428 |
20,432 |
-275 |
Reuters CCI(ICE) |
Jun10 |
100407 |
278.20 |
278.20 |
278.20 |
278.20 |
-1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|