|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Tue April 13, 2010 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May10 |
100413 |
958.25 |
972.25 |
954.25 |
968.00 |
+8.00 |
89,029 |
135,943 |
-13,684 |
| Jul10 |
100413 |
967.00 |
979.50 |
962.75 |
975.50 |
+7.00 |
66,791 |
152,414 |
+7,120 |
| Aug10 |
100413 |
958.50 |
971.75 |
957.75 |
971.00 |
+8.75 |
2,600 |
8,932 |
+355 |
| Sep10 |
100413 |
942.00 |
952.75 |
939.75 |
950.00 |
+6.25 |
2,545 |
9,221 |
-169 |
| Nov10 |
100413 |
933.25 |
945.00 |
930.00 |
945.00 |
+10.00 |
31,846 |
133,212 |
+3,736 |
| Jan11 |
100413 |
941.25 |
953.00 |
939.00 |
953.00 |
+9.75 |
476 |
8,374 |
+115 |
| Mar11 |
100413 |
951.50 |
959.50 |
946.25 |
959.50 |
+9.50 |
303 |
4,078 |
+84 |
| Total Volume and Open Interest |
194,633 |
465,389 |
-2,227 |
| Soybean Meal(CBOT) |
| May10 |
100413 |
270.40 |
276.00 |
268.40 |
275.20 |
+3.80 |
27,893 |
61,662 |
-3,455 |
| Jul10 |
100413 |
269.40 |
275.30 |
268.00 |
275.10 |
+4.60 |
18,459 |
44,070 |
+1,634 |
| Aug10 |
100413 |
265.80 |
272.20 |
265.30 |
272.20 |
+4.70 |
2,173 |
13,395 |
-56 |
| Sep10 |
100413 |
261.30 |
267.30 |
260.50 |
267.30 |
+4.80 |
2,182 |
9,679 |
+33 |
| Oct10 |
100413 |
253.20 |
259.10 |
252.90 |
259.10 |
+4.90 |
1,739 |
7,936 |
+42 |
| Dec10 |
100413 |
251.70 |
257.80 |
251.00 |
257.80 |
+5.00 |
6,725 |
37,823 |
+420 |
| Jan11 |
100413 |
258.80 |
258.80 |
253.70 |
258.80 |
+5.10 |
150 |
4,047 |
+2 |
| Mar11 |
100413 |
257.40 |
261.30 |
256.10 |
261.30 |
+5.20 |
216 |
2,801 |
+73 |
| Total Volume and Open Interest |
59,773 |
185,131 |
-1,240 |
| Soybean Oil(CBOT) |
| May10 |
100413 |
39.58 |
39.89 |
39.39 |
39.74 |
+0.15 |
42,117 |
105,817 |
-3,293 |
| Jul10 |
100413 |
40.04 |
40.33 |
39.85 |
40.19 |
+0.14 |
26,379 |
111,508 |
+1,519 |
| Aug10 |
100413 |
40.22 |
40.54 |
40.05 |
40.39 |
+0.13 |
3,232 |
17,368 |
-187 |
| Sep10 |
100413 |
40.41 |
40.68 |
40.19 |
40.55 |
+0.14 |
1,096 |
9,212 |
+3 |
| Oct10 |
100413 |
40.52 |
40.76 |
40.29 |
40.68 |
+0.14 |
686 |
7,148 |
+86 |
| Dec10 |
100413 |
40.86 |
41.16 |
40.64 |
41.04 |
+0.17 |
4,619 |
44,929 |
+517 |
| Jan11 |
100413 |
41.15 |
41.29 |
40.95 |
41.29 |
+0.17 |
12 |
2,462 |
+3 |
| Mar11 |
100413 |
41.36 |
41.52 |
41.16 |
41.52 |
+0.17 |
146 |
971 |
+26 |
| Total Volume and Open Interest |
78,450 |
301,608 |
-1,228 |
| Canola(WCE) |
| May10 |
100413 |
379.8 |
381.8 |
375.7 |
381.8 |
+2.0 |
7,697 |
59,434 |
-1,898 |
| Jul10 |
100413 |
385.0 |
388.1 |
382.3 |
387.9 |
+1.7 |
5,219 |
45,164 |
+1,311 |
| Nov10 |
100413 |
388.0 |
390.5 |
387.0 |
390.1 |
+1.5 |
1,388 |
24,551 |
-49 |
| Jan11 |
100413 |
392.0 |
392.1 |
387.0 |
392.1 |
+1.0 |
342 |
1,250 |
+108 |
| Mar11 |
100413 |
393.1 |
393.1 |
388.0 |
392.1 |
unch |
46 |
461 |
+23 |
| Total Volume and Open Interest |
14,754 |
131,329 |
-481 |
| Corn(CBOT) |
| May10 |
100413 |
347.75 |
353.50 |
345.25 |
352.50 |
+4.25 |
112,702 |
318,627 |
-14,101 |
| Jul10 |
100413 |
359.00 |
364.00 |
356.25 |
363.25 |
+3.75 |
62,167 |
362,392 |
+5,551 |
| Sep10 |
100413 |
369.25 |
374.00 |
366.50 |
373.50 |
+3.50 |
21,117 |
106,280 |
+5,055 |
| Dec10 |
100413 |
380.25 |
385.25 |
377.50 |
384.25 |
+3.50 |
31,256 |
285,733 |
+963 |
| Mar11 |
100413 |
392.50 |
397.00 |
390.00 |
396.50 |
+3.25 |
4,593 |
39,304 |
+783 |
| May11 |
100413 |
398.25 |
405.00 |
398.25 |
404.50 |
+2.75 |
504 |
6,975 |
+146 |
| Total Volume and Open Interest |
234,960 |
1,174,325 |
-961 |
| Wheat(CBOT) |
| May10 |
100413 |
467.00 |
476.50 |
463.50 |
476.00 |
+8.25 |
48,279 |
121,719 |
-7,812 |
| Jul10 |
100413 |
479.25 |
489.25 |
475.00 |
488.75 |
+8.25 |
35,237 |
192,141 |
+7,417 |
| Sep10 |
100413 |
495.00 |
506.25 |
493.75 |
506.25 |
+8.50 |
6,083 |
57,013 |
+1,980 |
| Dec10 |
100413 |
525.00 |
534.25 |
522.25 |
534.00 |
+8.00 |
4,756 |
64,979 |
+304 |
| Mar11 |
100413 |
550.50 |
562.00 |
550.50 |
561.75 |
+8.25 |
440 |
14,190 |
+104 |
| Total Volume and Open Interest |
95,442 |
470,455 |
+2,266 |
| Wheat(KCBT) |
| May10 |
100413 |
483.75 |
493.00 |
480.75 |
492.75 |
+8.50 |
9,475 |
33,175 |
-1,570 |
| Jul10 |
100413 |
494.00 |
504.00 |
491.25 |
503.75 |
+9.00 |
4,510 |
54,566 |
+642 |
| Sep10 |
100413 |
504.25 |
515.50 |
504.00 |
515.50 |
+8.75 |
1,091 |
10,281 |
+553 |
| Dec10 |
100413 |
522.00 |
533.25 |
521.25 |
533.00 |
+8.75 |
891 |
42,641 |
+229 |
| Mar11 |
100413 |
539.50 |
550.50 |
539.50 |
550.50 |
+8.75 |
217 |
8,366 |
+51 |
| Total Volume and Open Interest |
16,479 |
154,275 |
+47 |
| Wheat(MGE) |
| May10 |
100413 |
501.75 |
508.50 |
498.50 |
507.75 |
+5.50 |
2,860 |
10,098 |
-92 |
| Jul10 |
100413 |
513.00 |
520.25 |
510.00 |
519.50 |
+5.75 |
1,159 |
14,691 |
+552 |
| Sep10 |
100413 |
522.50 |
532.00 |
522.00 |
531.25 |
+5.50 |
122 |
6,523 |
+13 |
| Dec10 |
100413 |
540.50 |
549.25 |
539.50 |
548.75 |
+4.75 |
322 |
6,940 |
+146 |
| Mar11 |
100413 |
560.00 |
564.75 |
560.00 |
564.75 |
+3.75 |
87 |
1,127 |
+6 |
| Total Volume and Open Interest |
4,597 |
40,876 |
+642 |
| Oats(CBOT) |
| May10 |
100413 |
218.00 |
218.00 |
213.00 |
215.75 |
-2.25 |
590 |
6,636 |
-158 |
| Jul10 |
100413 |
221.50 |
221.50 |
217.25 |
220.25 |
-1.25 |
294 |
8,570 |
+161 |
| Sep10 |
100413 |
228.25 |
228.25 |
228.25 |
228.25 |
-1.25 |
186 |
1,006 |
+100 |
| Dec10 |
100413 |
240.00 |
241.00 |
238.25 |
240.25 |
-1.75 |
97 |
1,979 |
+59 |
| Total Volume and Open Interest |
1,167 |
18,193 |
+162 |
| Rough Rice(CBOT) |
| May10 |
100413 |
13.12 |
13.18 |
12.93 |
13.03 |
-0.09 |
771 |
8,740 |
-187 |
| Jul10 |
100413 |
13.44 |
13.45 |
13.20 |
13.30 |
-0.10 |
511 |
4,629 |
-39 |
| Sep10 |
100413 |
12.74 |
12.83 |
12.73 |
12.73 |
-0.10 |
256 |
2,327 |
+23 |
| Nov10 |
100413 |
12.92 |
12.94 |
12.81 |
12.85 |
-0.10 |
97 |
1,322 |
-1 |
| Total Volume and Open Interest |
1,672 |
17,668 |
-205 |
| Live Cattle(CME) |
| Apr10 |
100413 |
99.180 |
99.450 |
97.785 |
98.330 |
-0.670 |
5,670 |
23,507 |
-1,968 |
| Jun10 |
100413 |
94.180 |
94.430 |
93.100 |
93.480 |
-0.570 |
14,902 |
162,334 |
-769 |
| Aug10 |
100413 |
92.635 |
92.850 |
91.830 |
92.100 |
-0.630 |
6,956 |
80,864 |
+343 |
| Oct10 |
100413 |
95.385 |
95.535 |
94.535 |
95.000 |
-0.480 |
4,058 |
45,695 |
+978 |
| Dec10 |
100413 |
96.950 |
97.000 |
96.035 |
96.430 |
-0.500 |
1,842 |
26,371 |
+455 |
| Feb11 |
100413 |
97.750 |
97.750 |
96.750 |
97.300 |
-0.500 |
1,429 |
12,480 |
+901 |
| Total Volume and Open Interest |
35,243 |
356,555 |
+167 |
| Feeder Cattle(CME) |
| Apr10 |
100413 |
113.900 |
114.480 |
112.550 |
113.300 |
-0.735 |
975 |
3,077 |
-334 |
| May10 |
100413 |
114.900 |
115.135 |
113.100 |
113.600 |
-1.450 |
3,192 |
18,240 |
-984 |
| Aug10 |
100413 |
116.050 |
116.385 |
114.500 |
115.230 |
-1.250 |
2,920 |
15,991 |
+937 |
| Sep10 |
100413 |
116.000 |
116.080 |
114.250 |
114.635 |
-1.400 |
1,223 |
3,715 |
+335 |
| Oct10 |
100413 |
114.830 |
114.830 |
113.135 |
113.930 |
-1.150 |
214 |
1,449 |
+62 |
| Nov10 |
100413 |
114.500 |
114.500 |
112.730 |
113.700 |
-0.950 |
67 |
583 |
+39 |
| Jan11 |
100413 |
112.000 |
112.000 |
110.050 |
111.000 |
-1.000 |
16 |
151 |
+10 |
| Total Volume and Open Interest |
8,611 |
43,215 |
+68 |
| Lean Hogs(CME) |
| Apr10 |
100413 |
76.300 |
77.300 |
76.150 |
76.750 |
+0.365 |
5,021 |
12,488 |
-2,131 |
| May10 |
100413 |
83.200 |
84.850 |
83.200 |
84.700 |
+1.600 |
976 |
6,868 |
+173 |
| Jun10 |
100413 |
83.930 |
85.900 |
83.700 |
85.480 |
+1.500 |
11,917 |
82,482 |
-131 |
| Jul10 |
100413 |
83.900 |
85.450 |
83.900 |
84.900 |
+0.820 |
3,135 |
31,363 |
-657 |
| Aug10 |
100413 |
84.000 |
85.250 |
83.885 |
84.950 |
+0.815 |
2,746 |
37,743 |
+356 |
| Oct10 |
100413 |
74.650 |
75.600 |
74.550 |
75.430 |
+0.750 |
1,614 |
24,653 |
+444 |
| Dec10 |
100413 |
72.150 |
73.385 |
72.050 |
73.225 |
+1.045 |
938 |
13,334 |
+603 |
| Feb11 |
100413 |
72.600 |
73.400 |
72.600 |
73.300 |
+0.600 |
206 |
3,834 |
+122 |
| Total Volume and Open Interest |
26,626 |
214,254 |
-1,196 |
| Pork Bellies(CME) |
| May10 |
100413 |
96.000 |
96.000 |
94.700 |
94.700 |
+1.050 |
8 |
198 |
-2 |
| Jul10 |
100413 |
94.500 |
97.000 |
94.500 |
97.000 |
+1.000 |
0 |
79 |
+0 |
| Aug10 |
100413 |
92.500 |
93.600 |
92.500 |
92.500 |
unch |
0 |
22 |
+0 |
| Feb11 |
100413 |
93.000 |
93.000 |
93.000 |
93.000 |
unch |
0 |
1 |
+0 |
| Mar11 |
100413 |
93.500 |
93.500 |
93.500 |
93.500 |
unch |
0 |
1 |
+0 |
| Total Volume and Open Interest |
8 |
301 |
-2 |
| Class III Milk(CME) |
| Apr10 |
100413 |
12.85 |
12.85 |
12.81 |
12.81 |
-0.04 |
156 |
4,456 |
-10 |
| May10 |
100413 |
13.43 |
13.53 |
12.95 |
13.00 |
-0.53 |
999 |
4,572 |
+41 |
| Jun10 |
100413 |
13.55 |
13.60 |
13.10 |
13.12 |
-0.48 |
400 |
4,111 |
+80 |
| Jul10 |
100413 |
14.05 |
14.15 |
13.58 |
13.65 |
-0.50 |
177 |
2,884 |
+28 |
| Aug10 |
100413 |
14.66 |
14.72 |
14.28 |
14.32 |
-0.40 |
93 |
2,755 |
+5 |
| Total Volume and Open Interest |
1,989 |
28,889 |
+203 |
| Cocoa(ICE) |
| May10 |
100413 |
2920 |
2926 |
2817 |
2868 |
-51 |
9,919 |
19,570 |
-6,390 |
| Jul10 |
100413 |
2929 |
2941 |
2835 |
2881 |
-49 |
8,821 |
56,085 |
+1,766 |
| Sep10 |
100413 |
2956 |
2956 |
2862 |
2905 |
-51 |
1,684 |
20,710 |
+510 |
| Dec10 |
100413 |
2965 |
2965 |
2890 |
2931 |
-47 |
1,097 |
12,378 |
+211 |
| Mar11 |
100413 |
2918 |
2967 |
2907 |
2954 |
-44 |
425 |
12,522 |
+126 |
| May11 |
100413 |
2961 |
2961 |
2961 |
2961 |
-42 |
286 |
5,611 |
+150 |
| Jul11 |
100413 |
2970 |
2970 |
2970 |
2970 |
-45 |
120 |
2,713 |
-16 |
| Total Volume and Open Interest |
22,456 |
132,011 |
-3,549 |
| Coffee "C"(ICE) |
| May10 |
100413 |
133.60 |
134.05 |
131.90 |
132.20 |
-1.35 |
19,905 |
43,251 |
-4,436 |
| Jul10 |
100413 |
135.30 |
135.75 |
133.60 |
133.85 |
-1.45 |
13,765 |
46,696 |
+4,426 |
| Sep10 |
100413 |
137.25 |
137.25 |
135.15 |
135.40 |
-1.45 |
2,598 |
18,578 |
+425 |
| Dec10 |
100413 |
138.90 |
138.95 |
137.10 |
137.30 |
-1.45 |
1,478 |
12,047 |
+305 |
| Mar11 |
100413 |
139.10 |
139.10 |
139.10 |
139.10 |
-1.45 |
332 |
7,429 |
+38 |
| May11 |
100413 |
140.45 |
140.45 |
140.45 |
140.45 |
-1.45 |
128 |
3,197 |
+114 |
| Total Volume and Open Interest |
38,208 |
132,276 |
+874 |
| Orange Juice(ICE) |
| May10 |
100413 |
130.50 |
133.05 |
129.90 |
130.70 |
+0.30 |
1,491 |
14,823 |
-289 |
| Jul10 |
100413 |
132.00 |
135.00 |
132.00 |
132.70 |
+0.35 |
891 |
12,016 |
+357 |
| Sep10 |
100413 |
134.45 |
136.70 |
134.05 |
134.65 |
+0.15 |
303 |
2,481 |
+81 |
| Nov10 |
100413 |
137.15 |
137.15 |
135.60 |
135.85 |
+0.20 |
46 |
842 |
+26 |
| Jan11 |
100413 |
138.95 |
138.95 |
137.55 |
137.55 |
+0.10 |
26 |
701 |
+1 |
| Mar11 |
100413 |
139.65 |
139.65 |
139.65 |
139.65 |
-0.40 |
1 |
91 |
+0 |
| Total Volume and Open Interest |
2,758 |
31,165 |
+176 |
| Sugar #11(ICE) |
| May10 |
100413 |
16.65 |
17.25 |
16.60 |
16.98 |
+0.44 |
48,590 |
186,327 |
-12,299 |
| Jul10 |
100413 |
16.92 |
17.50 |
16.87 |
17.23 |
+0.38 |
37,285 |
217,111 |
+7,080 |
| Oct10 |
100413 |
17.35 |
17.96 |
17.35 |
17.71 |
+0.35 |
15,779 |
130,745 |
-382 |
| Mar11 |
100413 |
17.84 |
18.34 |
17.84 |
18.19 |
+0.35 |
4,888 |
65,908 |
+316 |
| May11 |
100413 |
17.55 |
17.96 |
17.50 |
17.91 |
+0.36 |
1,775 |
19,298 |
+120 |
| Total Volume and Open Interest |
110,276 |
692,113 |
-5,183 |
| London Cocoa(LCE) |
| May10 |
100401 |
2251 |
2273 |
2242 |
2251 |
-4 |
5,705 |
54,695 |
-29 |
| Jul10 |
100413 |
2167 |
2173 |
2120 |
2141 |
-30 |
3,620 |
39,917 |
+1,642 |
| Sep10 |
100413 |
2144 |
2144 |
2100 |
2119 |
-25 |
2,045 |
22,482 |
-246 |
| Dec10 |
100413 |
2114 |
2116 |
2079 |
2097 |
-24 |
813 |
17,472 |
-472 |
| Mar11 |
100413 |
2071 |
2075 |
2056 |
2067 |
-21 |
89 |
16,669 |
+80 |
| May11 |
100413 |
2080 |
2080 |
2060 |
2065 |
-17 |
115 |
3,806 |
+94 |
| Jul11 |
100413 |
2062 |
2065 |
2061 |
2065 |
-16 |
0 |
668 |
+0 |
| Total Volume and Open Interest |
10,557 |
154,926 |
-724 |
| London Sugar(LCE) |
| Aug10 |
100413 |
486.60 |
499.30 |
485.00 |
498.60 |
+13.70 |
3,308 |
28,204 |
+548 |
| Oct10 |
100413 |
479.00 |
485.20 |
474.70 |
484.70 |
+10.00 |
771 |
9,070 |
+337 |
| Dec10 |
100413 |
477.30 |
485.00 |
473.80 |
485.00 |
+9.50 |
11 |
2,753 |
+8 |
| Mar11 |
100413 |
483.40 |
490.40 |
480.20 |
490.20 |
+9.20 |
33 |
1,964 |
+0 |
| May11 |
100413 |
479.40 |
486.40 |
479.30 |
486.20 |
+8.30 |
45 |
1,206 |
+43 |
| Total Volume and Open Interest |
15,733 |
55,976 |
-1,594 |
| Cotton(ICE) |
| May10 |
100413 |
78.19 |
80.68 |
78.14 |
80.03 |
+1.90 |
18,409 |
64,179 |
-10,668 |
| Jul10 |
100413 |
79.63 |
82.16 |
79.62 |
81.61 |
+1.98 |
12,285 |
74,023 |
+4,627 |
| Oct10 |
100413 |
76.83 |
77.60 |
76.83 |
77.58 |
+0.40 |
23 |
226 |
+2 |
| Dec10 |
100413 |
75.33 |
76.00 |
75.25 |
75.94 |
+0.60 |
3,187 |
43,275 |
+530 |
| Mar11 |
100413 |
76.69 |
76.95 |
76.44 |
76.85 |
+0.46 |
107 |
4,814 |
-18 |
| May11 |
100413 |
77.06 |
77.06 |
77.06 |
77.06 |
+0.57 |
36 |
143 |
+28 |
| Total Volume and Open Interest |
34,080 |
189,965 |
-5,468 |
| Lumber(CME) |
| May10 |
100413 |
296.0 |
296.0 |
291.7 |
294.6 |
-0.1 |
1,027 |
4,350 |
-273 |
| Jul10 |
100413 |
305.2 |
305.2 |
301.4 |
304.7 |
+0.3 |
708 |
4,216 |
+310 |
| Sep10 |
100413 |
306.5 |
308.7 |
304.0 |
308.5 |
+0.6 |
262 |
1,157 |
+106 |
| Nov10 |
100413 |
281.1 |
283.5 |
280.5 |
283.5 |
+2.3 |
33 |
305 |
+26 |
| Total Volume and Open Interest |
2,030 |
10,029 |
+169 |
| Crude Oil(NYM) |
| May10 |
100413 |
84.36 |
84.42 |
82.51 |
84.05 |
-0.29 |
442,943 |
238,925 |
-33,196 |
| Jun10 |
100413 |
85.34 |
85.43 |
83.75 |
85.11 |
-0.17 |
288,958 |
236,509 |
+18,861 |
| Jul10 |
100413 |
86.26 |
86.50 |
85.06 |
86.16 |
-0.25 |
135,570 |
145,391 |
+13,805 |
| Aug10 |
100413 |
87.13 |
87.22 |
85.95 |
86.87 |
-0.40 |
61,572 |
55,973 |
+1,631 |
| Sep10 |
100413 |
87.80 |
87.85 |
86.59 |
87.39 |
-0.50 |
53,636 |
60,967 |
+7,571 |
| Oct10 |
100413 |
88.46 |
88.46 |
87.11 |
87.78 |
-0.54 |
24,318 |
31,636 |
+3,311 |
| Nov10 |
100413 |
88.17 |
88.39 |
87.45 |
88.08 |
-0.55 |
13,418 |
24,449 |
+21 |
| Dec10 |
100413 |
88.79 |
89.02 |
87.68 |
88.36 |
-0.53 |
67,202 |
191,786 |
-806 |
| Jan11 |
100413 |
88.45 |
88.89 |
88.28 |
88.58 |
-0.51 |
5,180 |
30,205 |
+93 |
| Feb11 |
100413 |
89.09 |
89.34 |
88.50 |
88.81 |
-0.49 |
1,751 |
13,925 |
-151 |
| Mar11 |
100413 |
89.59 |
89.59 |
88.80 |
89.03 |
-0.47 |
1,290 |
16,992 |
-156 |
| Apr11 |
100413 |
89.18 |
89.24 |
89.00 |
89.24 |
-0.46 |
1,003 |
14,240 |
-143 |
| May11 |
100413 |
89.43 |
89.43 |
89.43 |
89.43 |
-0.45 |
741 |
5,527 |
-102 |
| Jun11 |
100413 |
90.01 |
90.01 |
89.05 |
89.58 |
-0.44 |
3,340 |
36,855 |
+67 |
| Jul11 |
100413 |
89.69 |
89.69 |
89.69 |
89.69 |
-0.44 |
215 |
4,663 |
+7 |
| Aug11 |
100413 |
89.77 |
89.77 |
89.77 |
89.77 |
-0.45 |
180 |
3,639 |
+45 |
| Total Volume and Open Interest |
1,121,913 |
1,377,791 |
+12,689 |
| e-miNY Crude Oil(NYM) |
| Apr10 |
100319 |
82.200 |
82.200 |
79.850 |
80.675 |
-1.525 |
6,323 |
2,952 |
-500 |
| May10 |
100413 |
84.475 |
84.475 |
82.525 |
84.050 |
-0.300 |
10,729 |
5,716 |
-41 |
| Jun10 |
100413 |
85.200 |
85.400 |
83.750 |
85.100 |
-0.175 |
1,477 |
1,499 |
+443 |
| Jul10 |
100413 |
86.200 |
86.350 |
85.100 |
86.150 |
-0.250 |
142 |
247 |
+3 |
| Aug10 |
100413 |
87.100 |
87.275 |
85.950 |
86.875 |
-0.400 |
3 |
63 |
+1 |
| Sep10 |
100413 |
87.700 |
87.700 |
87.400 |
87.400 |
-0.500 |
5 |
13 |
+4 |
| Oct10 |
100413 |
87.775 |
87.775 |
87.775 |
87.775 |
-0.550 |
1 |
12 |
+1 |
| Nov10 |
100413 |
88.075 |
88.075 |
88.075 |
88.075 |
-0.550 |
0 |
1 |
+0 |
| Dec10 |
100413 |
88.350 |
88.350 |
88.350 |
88.350 |
-0.550 |
4 |
61 |
+4 |
| Jan11 |
100413 |
88.575 |
88.575 |
88.575 |
88.575 |
-0.525 |
|
|
|
| Total Volume and Open Interest |
12,361 |
7,657 |
+415 |
| Heating Oil(NYM) |
| May10 |
100413 |
222.00 |
222.75 |
218.73 |
221.42 |
-0.47 |
46,680 |
88,287 |
-5,138 |
| Jun10 |
100413 |
223.72 |
224.48 |
220.63 |
223.34 |
-0.40 |
26,323 |
60,947 |
+2,819 |
| Jul10 |
100413 |
225.61 |
226.69 |
222.98 |
225.52 |
-0.60 |
11,375 |
32,525 |
+603 |
| Aug10 |
100413 |
227.27 |
229.06 |
225.44 |
227.74 |
-0.77 |
3,072 |
16,363 |
-241 |
| Sep10 |
100413 |
230.60 |
231.31 |
227.87 |
230.05 |
-0.95 |
3,467 |
16,423 |
-630 |
| Oct10 |
100413 |
232.90 |
233.96 |
230.49 |
232.51 |
-0.93 |
2,030 |
13,215 |
+175 |
| Nov10 |
100413 |
235.21 |
235.80 |
233.82 |
234.97 |
-0.89 |
1,351 |
10,251 |
-67 |
| Dec10 |
100413 |
238.39 |
239.06 |
235.28 |
237.41 |
-0.85 |
6,876 |
32,381 |
+391 |
| Jan11 |
100413 |
238.30 |
239.79 |
238.30 |
239.79 |
-0.84 |
942 |
13,163 |
+116 |
| Feb11 |
100413 |
240.95 |
242.41 |
239.52 |
241.24 |
-0.82 |
346 |
4,526 |
-12 |
| Mar11 |
100413 |
241.66 |
241.66 |
241.66 |
241.66 |
-0.85 |
389 |
6,482 |
-80 |
| Apr11 |
100413 |
241.76 |
241.76 |
240.56 |
240.56 |
-0.85 |
176 |
2,298 |
-3 |
| Total Volume and Open Interest |
104,716 |
315,168 |
-1,743 |
| Gasoline(NYMEX) |
| May10 |
100413 |
229.72 |
231.58 |
226.45 |
230.93 |
+1.35 |
65,086 |
105,069 |
-11,143 |
| Jun10 |
100413 |
230.75 |
232.34 |
227.58 |
231.77 |
+0.94 |
39,394 |
70,787 |
+2,927 |
| Jul10 |
100413 |
231.90 |
232.73 |
228.50 |
232.20 |
+0.52 |
28,253 |
42,374 |
+1,386 |
| Aug10 |
100413 |
231.60 |
232.65 |
228.75 |
232.27 |
+0.30 |
7,873 |
20,220 |
+908 |
| Sep10 |
100413 |
231.80 |
231.90 |
228.42 |
231.55 |
+0.06 |
5,698 |
26,764 |
+176 |
| Oct10 |
100413 |
221.79 |
221.88 |
218.67 |
221.55 |
-0.15 |
2,174 |
11,549 |
+215 |
| Nov10 |
100413 |
221.15 |
221.15 |
220.32 |
220.63 |
-0.25 |
924 |
14,442 |
+44 |
| Dec10 |
100413 |
221.00 |
221.40 |
217.88 |
220.78 |
-0.31 |
2,039 |
12,061 |
-155 |
| Jan11 |
100413 |
222.40 |
222.40 |
222.40 |
222.40 |
-0.32 |
74 |
4,740 |
+4 |
| Feb11 |
100413 |
224.50 |
224.50 |
224.50 |
224.50 |
-0.32 |
31 |
1,219 |
+3 |
| Total Volume and Open Interest |
151,640 |
318,831 |
-5,593 |
| e-miNY RBOB Gasoline(NYM) |
| May10 |
100413 |
230.90 |
230.93 |
230.90 |
230.90 |
+1.30 |
0 |
15 |
+0 |
| Jun10 |
100413 |
231.80 |
231.80 |
231.77 |
231.80 |
+1.00 |
0 |
1 |
+0 |
| Jul10 |
100413 |
232.20 |
232.20 |
232.20 |
232.20 |
+0.50 |
1 |
1 |
+1 |
| Aug10 |
100413 |
232.30 |
232.30 |
232.27 |
232.30 |
+0.30 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1 |
23 |
+1 |
| Natural Gas(NYM) |
| May10 |
100413 |
4.012 |
4.167 |
3.947 |
4.160 |
+0.152 |
129,795 |
196,060 |
-20,104 |
| Jun10 |
100413 |
4.118 |
4.258 |
4.046 |
4.253 |
+0.142 |
48,785 |
77,581 |
+2,778 |
| Jul10 |
100413 |
4.254 |
4.382 |
4.185 |
4.379 |
+0.127 |
59,273 |
109,542 |
+10,823 |
| Aug10 |
100413 |
4.328 |
4.475 |
4.287 |
4.469 |
+0.118 |
15,153 |
45,932 |
+3,212 |
| Sep10 |
100413 |
4.372 |
4.510 |
4.336 |
4.510 |
+0.114 |
9,453 |
42,100 |
+905 |
| Oct10 |
100413 |
4.482 |
4.617 |
4.443 |
4.616 |
+0.112 |
13,786 |
62,999 |
+578 |
| Nov10 |
100413 |
4.857 |
4.949 |
4.792 |
4.949 |
+0.090 |
1,750 |
15,628 |
+220 |
| Dec10 |
100413 |
5.233 |
5.336 |
5.194 |
5.334 |
+0.070 |
2,382 |
28,774 |
+484 |
| Jan11 |
100413 |
5.446 |
5.553 |
5.408 |
5.546 |
+0.072 |
5,692 |
44,899 |
+221 |
| Feb11 |
100413 |
5.425 |
5.510 |
5.379 |
5.506 |
+0.068 |
520 |
18,108 |
+98 |
| Mar11 |
100413 |
5.330 |
5.405 |
5.268 |
5.396 |
+0.068 |
3,396 |
38,569 |
-1,615 |
| Apr11 |
100413 |
5.064 |
5.165 |
5.058 |
5.161 |
+0.063 |
2,374 |
35,009 |
-282 |
| May11 |
100413 |
5.087 |
5.170 |
5.087 |
5.164 |
+0.064 |
256 |
16,669 |
+33 |
| Jun11 |
100413 |
5.135 |
5.208 |
5.135 |
5.208 |
+0.065 |
37 |
6,466 |
-37 |
| Jul11 |
100413 |
5.250 |
5.269 |
5.250 |
5.269 |
+0.065 |
33 |
4,676 |
+3 |
| Aug11 |
100413 |
5.275 |
5.319 |
5.275 |
5.319 |
+0.065 |
54 |
4,706 |
-6 |
| Total Volume and Open Interest |
294,553 |
860,833 |
-2,101 |
| Brent Crude Oil(ICE) |
| May10 |
100413 |
84.66 |
85.00 |
83.51 |
84.72 |
-0.05 |
148,955 |
126,622 |
-12,947 |
| Jun10 |
100413 |
85.61 |
85.94 |
84.43 |
85.63 |
-0.08 |
159,426 |
232,096 |
-2,714 |
| Jul10 |
100413 |
86.30 |
86.66 |
85.17 |
86.25 |
-0.19 |
66,677 |
139,387 |
+4,834 |
| Aug10 |
100413 |
86.95 |
87.18 |
85.83 |
86.74 |
-0.29 |
28,269 |
72,956 |
+3,632 |
| Sep10 |
100413 |
87.40 |
87.60 |
86.32 |
87.14 |
-0.37 |
14,861 |
31,502 |
+1,961 |
| Oct10 |
100413 |
87.84 |
87.94 |
86.90 |
87.49 |
-0.44 |
6,859 |
23,650 |
+770 |
| Nov10 |
100413 |
87.81 |
88.29 |
87.28 |
87.81 |
-0.47 |
5,187 |
17,057 |
+340 |
| Dec10 |
100413 |
88.54 |
88.69 |
87.43 |
88.12 |
-0.47 |
27,121 |
90,113 |
-2,392 |
| Jan11 |
100413 |
88.45 |
88.68 |
87.99 |
88.43 |
-0.46 |
2,344 |
15,906 |
+132 |
| Feb11 |
100413 |
88.73 |
88.73 |
88.73 |
88.73 |
-0.45 |
1,081 |
8,017 |
+144 |
| Mar11 |
100413 |
89.03 |
89.03 |
89.03 |
89.03 |
-0.44 |
822 |
8,450 |
-9 |
| Apr11 |
100413 |
89.31 |
89.31 |
89.31 |
89.31 |
-0.42 |
757 |
4,896 |
+55 |
| May11 |
100413 |
89.56 |
89.56 |
89.56 |
89.56 |
-0.39 |
602 |
3,507 |
-10 |
| Jun11 |
100413 |
90.06 |
90.09 |
89.41 |
89.79 |
-0.35 |
1,663 |
18,320 |
+5 |
| Total Volume and Open Interest |
470,551 |
891,552 |
-7,348 |
| Gas Oil(ICE) |
| May10 |
100413 |
706.00 |
709.50 |
698.00 |
700.00 |
-12.50 |
75,615 |
129,378 |
+4,078 |
| Jun10 |
100413 |
712.00 |
713.00 |
701.75 |
704.00 |
-12.50 |
32,167 |
83,073 |
+1,413 |
| Jul10 |
100413 |
715.50 |
718.00 |
707.25 |
709.50 |
-12.25 |
7,186 |
46,707 |
+823 |
| Aug10 |
100413 |
720.75 |
723.50 |
713.50 |
715.50 |
-11.75 |
3,472 |
28,238 |
+200 |
| Sep10 |
100413 |
726.50 |
729.25 |
720.00 |
721.25 |
-11.50 |
3,174 |
32,280 |
-601 |
| Oct10 |
100413 |
733.25 |
734.25 |
726.25 |
726.25 |
-11.25 |
2,457 |
20,007 |
+399 |
| Nov10 |
100413 |
734.00 |
738.00 |
730.00 |
730.00 |
-11.25 |
1,512 |
15,266 |
+167 |
| Dec10 |
100413 |
740.00 |
741.75 |
732.00 |
733.50 |
-11.25 |
9,929 |
90,788 |
+2,038 |
| Jan11 |
100413 |
745.00 |
745.00 |
737.00 |
738.50 |
-11.00 |
442 |
22,096 |
+97 |
| Feb11 |
100413 |
741.00 |
746.50 |
741.00 |
742.75 |
-10.25 |
225 |
12,351 |
-47 |
| Total Volume and Open Interest |
175,647 |
560,374 |
-11,952 |
| Ethanol(CBOT) |
| Apr10 |
100406 |
1.512 |
1.512 |
1.512 |
1.512 |
-0.003 |
87 |
178 |
-68 |
| May10 |
100413 |
1.535 |
1.545 |
1.533 |
1.544 |
+0.008 |
112 |
1,145 |
-91 |
| Jun10 |
100413 |
1.550 |
1.569 |
1.550 |
1.564 |
+0.008 |
61 |
1,174 |
+32 |
| Jul10 |
100413 |
1.570 |
1.575 |
1.570 |
1.575 |
+0.007 |
35 |
1,180 |
+19 |
| Aug10 |
100413 |
1.580 |
1.593 |
1.580 |
1.588 |
+0.008 |
32 |
705 |
-11 |
| Sep10 |
100413 |
1.599 |
1.599 |
1.592 |
1.594 |
+0.003 |
33 |
727 |
+10 |
| Oct10 |
100413 |
1.605 |
1.605 |
1.603 |
1.603 |
+0.004 |
17 |
771 |
+17 |
| Nov10 |
100413 |
1.620 |
1.620 |
1.616 |
1.618 |
+0.002 |
35 |
771 |
-3 |
| Total Volume and Open Interest |
395 |
8,589 |
+25 |
| US Dollar Index(ICE) |
| Jun10 |
100413 |
80.695 |
80.885 |
80.395 |
80.625 |
-0.067 |
27,913 |
45,192 |
-1,833 |
| Sep10 |
100413 |
80.995 |
81.120 |
80.830 |
80.915 |
-0.067 |
221 |
2,215 |
-130 |
| Dec10 |
100413 |
81.165 |
81.165 |
81.165 |
81.165 |
-0.067 |
1 |
1 |
+0 |
| Total Volume and Open Interest |
28,135 |
47,408 |
-1,963 |
| Australian Dollar(CME) |
| Jun10 |
100413 |
91.77 |
92.33 |
91.60 |
92.11 |
-0.09 |
68,547 |
147,053 |
-6,074 |
| Sep10 |
100413 |
91.05 |
91.30 |
90.64 |
91.13 |
-0.09 |
100 |
251 |
-14 |
| Dec10 |
100413 |
90.15 |
90.24 |
90.15 |
90.15 |
-0.09 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
68,647 |
147,316 |
-6,088 |
| British Pound(CME) |
| Jun10 |
100413 |
153.60 |
154.45 |
153.29 |
153.69 |
-0.02 |
120,119 |
117,948 |
-4,161 |
| Sep10 |
100413 |
153.58 |
154.35 |
153.27 |
153.62 |
-0.02 |
136 |
632 |
+37 |
| Dec10 |
100413 |
153.56 |
154.09 |
153.35 |
153.56 |
-0.02 |
1 |
26 |
+1 |
| Total Volume and Open Interest |
120,256 |
118,607 |
-4,123 |
| Canadian Dollar(CME) |
| Jun10 |
100413 |
99.68 |
99.95 |
99.35 |
99.75 |
+0.08 |
72,143 |
141,828 |
-5,296 |
| Sep10 |
100413 |
99.60 |
99.83 |
99.26 |
99.66 |
+0.07 |
694 |
1,851 |
+103 |
| Dec10 |
100413 |
99.42 |
99.62 |
99.24 |
99.48 |
+0.06 |
24 |
896 |
+13 |
| Mar11 |
100413 |
99.23 |
99.30 |
98.92 |
99.23 |
+0.06 |
2 |
214 |
+1 |
| Total Volume and Open Interest |
72,863 |
144,855 |
-5,179 |
| Japanese Yen(CME) |
| Jun10 |
100413 |
107.35 |
108.07 |
107.09 |
107.38 |
+0.01 |
91,277 |
128,854 |
-1,044 |
| Sep10 |
100413 |
107.41 |
108.11 |
107.19 |
107.46 |
+0.01 |
427 |
818 |
-37 |
| Dec10 |
100413 |
108.17 |
108.24 |
107.57 |
107.58 |
+0.01 |
2 |
65 |
+2 |
| Total Volume and Open Interest |
91,706 |
129,737 |
-1,079 |
| Swiss Franc(CME) |
| Jun10 |
100413 |
94.39 |
94.98 |
94.37 |
94.90 |
+0.40 |
61,387 |
31,887 |
-507 |
| Sep10 |
100413 |
94.54 |
95.03 |
94.48 |
94.98 |
+0.40 |
20 |
475 |
-9 |
| Dec10 |
100413 |
95.06 |
95.06 |
94.66 |
95.06 |
+0.40 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
61,407 |
32,372 |
-516 |
| EuroFX(CME) |
| Jun10 |
100413 |
135.90 |
136.29 |
135.46 |
135.96 |
+0.08 |
382,153 |
206,222 |
-14,780 |
| Sep10 |
100413 |
135.94 |
136.25 |
135.46 |
135.94 |
+0.08 |
872 |
2,012 |
-7 |
| Dec10 |
100413 |
135.99 |
136.08 |
135.70 |
135.92 |
+0.08 |
0 |
93 |
+0 |
| Total Volume and Open Interest |
383,025 |
208,370 |
-14,787 |
| Mexican Peso(CME) |
| Apr10 |
100413 |
820.0 |
820.5 |
820.0 |
820.5 |
-1.2 |
7 |
7 |
+2 |
| May10 |
100413 |
818.2 |
819.5 |
818.2 |
818.2 |
-1.2 |
|
|
|
| Total Volume and Open Interest |
14,502 |
137,698 |
-4,004 |
| 30-Year T-Bonds(CBOT) |
| Jun10 |
100413 |
116~070 |
116~220 |
116~020 |
116~150 |
+0~070 |
|
|
|
| Sep10 |
100413 |
115~090 |
115~180 |
115~030 |
115~170 |
+0~140 |
7 |
347 |
+1 |
| Dec10 |
100413 |
113~280 |
114~140 |
113~280 |
114~140 |
+0~160 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
234,877 |
652,191 |
-5,236 |
| 10-Year T-Notes(CBOT) |
| Jun10 |
100413 |
116~090 |
116~220 |
116~075 |
116~185 |
+0~105 |
764,399 |
1,604,194 |
+10,667 |
| Sep10 |
100413 |
115~080 |
115~080 |
114~270 |
115~060 |
+0~110 |
473 |
7,765 |
+257 |
| Dec10 |
100413 |
113~090 |
113~255 |
113~090 |
113~255 |
+0~115 |
|
|
|
| Total Volume and Open Interest |
764,872 |
1,611,960 |
+10,924 |
| 5-Year T-Notes(CBOT) |
| Jun10 |
100413 |
114~097 |
114~127 |
114~087 |
114~111 |
+0~016 |
331,319 |
897,374 |
-15,188 |
| Sep10 |
100413 |
113~076 |
113~097 |
113~076 |
113~097 |
+0~017 |
390 |
1,320 |
+374 |
| Dec10 |
100413 |
112~083 |
112~083 |
112~065 |
112~083 |
+0~018 |
|
|
|
| Total Volume and Open Interest |
331,709 |
898,694 |
-14,814 |
| 2 Year T-Notes(CBOT) |
| Jun10 |
100413 |
54~031 |
54~031 |
54~031 |
54~031 |
+0~006 |
|
|
|
| Sep10 |
100413 |
107~109 |
107~111 |
107~109 |
107~111 |
unch |
3 |
1,963 |
+2 |
| Dec10 |
100413 |
107~036 |
107~036 |
107~035 |
107~036 |
+0~001 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
206,034 |
971,440 |
+1,993 |
| Eurodollars(CME) |
| Jun10 |
100413 |
99.630 |
99.640 |
99.630 |
99.630 |
unch |
120,768 |
1,183,815 |
-16,682 |
| Sep10 |
100413 |
99.480 |
99.495 |
99.460 |
99.475 |
-0.005 |
146,183 |
1,035,302 |
-2,543 |
| Dec10 |
100413 |
99.215 |
99.235 |
99.180 |
99.210 |
-0.005 |
215,657 |
1,232,100 |
-3,413 |
| Mar11 |
100413 |
98.870 |
98.900 |
98.830 |
98.870 |
unch |
195,891 |
668,208 |
-8,957 |
| Jun11 |
100413 |
98.490 |
98.530 |
98.450 |
98.495 |
+0.010 |
266,656 |
864,475 |
-5,085 |
| Sep11 |
100413 |
98.120 |
98.165 |
98.085 |
98.130 |
+0.020 |
159,150 |
710,188 |
+1,290 |
| Dec11 |
100413 |
97.760 |
97.815 |
97.735 |
97.780 |
+0.030 |
125,747 |
531,055 |
+9,243 |
| Mar12 |
100413 |
97.445 |
97.505 |
97.430 |
97.475 |
+0.040 |
112,271 |
320,675 |
+11,723 |
| Jun12 |
100413 |
97.145 |
97.210 |
97.135 |
97.185 |
+0.050 |
42,965 |
222,780 |
+109 |
| Sep12 |
100413 |
96.875 |
96.945 |
96.865 |
96.915 |
+0.055 |
36,489 |
156,139 |
-101 |
| Dec12 |
100413 |
96.605 |
96.680 |
96.600 |
96.655 |
+0.065 |
29,048 |
142,278 |
+1,555 |
| Mar13 |
100413 |
96.385 |
96.465 |
96.375 |
96.440 |
+0.070 |
26,072 |
120,364 |
+266 |
| Jun13 |
100413 |
96.185 |
96.260 |
96.175 |
96.235 |
+0.070 |
8,110 |
80,982 |
+520 |
| Sep13 |
100413 |
95.995 |
96.070 |
95.990 |
96.050 |
+0.070 |
6,837 |
71,990 |
-137 |
| Dec13 |
100413 |
95.800 |
95.885 |
95.800 |
95.865 |
+0.075 |
5,154 |
39,372 |
-66 |
| Mar14 |
100413 |
95.660 |
95.730 |
95.655 |
95.715 |
+0.075 |
5,840 |
37,994 |
-98 |
| Jun14 |
100413 |
95.510 |
95.580 |
95.505 |
95.565 |
+0.075 |
3,966 |
34,597 |
-150 |
| Sep14 |
100413 |
95.375 |
95.445 |
95.360 |
95.430 |
+0.075 |
3,260 |
22,212 |
+395 |
| Total Volume and Open Interest |
1,534,974 |
7,744,430 |
-9,607 |
| 30 Day Federal Funds(CBOT) |
| Apr10 |
100413 |
99.800 |
99.802 |
99.798 |
99.802 |
unch |
6,091 |
78,289 |
-694 |
| May10 |
100413 |
99.785 |
99.790 |
99.780 |
99.785 |
-0.005 |
2,382 |
69,832 |
-27 |
| Jun10 |
100413 |
99.775 |
99.780 |
99.770 |
99.775 |
-0.005 |
2,250 |
89,557 |
+225 |
| Jul10 |
100413 |
99.755 |
99.765 |
99.755 |
99.760 |
-0.005 |
3,239 |
67,565 |
-665 |
| Aug10 |
100413 |
99.735 |
99.745 |
99.730 |
99.735 |
-0.005 |
2,552 |
62,745 |
-584 |
| Sep10 |
100413 |
99.710 |
99.715 |
99.700 |
99.705 |
-0.005 |
4,512 |
45,565 |
+1,235 |
| Total Volume and Open Interest |
37,055 |
653,905 |
+626 |
| 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 |
100413 |
99.615 |
99.615 |
99.615 |
99.615 |
unch |
0 |
1,748 |
+0 |
| Sep10 |
100413 |
99.635 |
99.635 |
99.635 |
99.635 |
-0.005 |
0 |
1,130 |
+0 |
| Dec10 |
100413 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
0 |
242 |
+0 |
| Mar11 |
100413 |
99.625 |
99.625 |
99.625 |
99.625 |
+0.005 |
0 |
67 |
+0 |
| Jun11 |
100413 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
| Sep11 |
100413 |
99.585 |
99.585 |
99.585 |
99.585 |
unch |
|
|
|
| Dec11 |
100413 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
| Mar12 |
100413 |
99.480 |
99.480 |
99.480 |
99.480 |
unch |
|
|
|
| Jun12 |
100413 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
|
|
|
| Sep12 |
100413 |
99.590 |
99.590 |
99.590 |
99.590 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
3,187 |
+0 |
| 3-Mth Euro-Yen(SGX) |
| Jun10 |
100413 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
7 |
4,418 |
+16 |
| Sep10 |
100413 |
99.67 |
99.67 |
99.63 |
99.64 |
unch |
0 |
3,613 |
-100 |
| Dec10 |
100413 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
0 |
1,353 |
-77 |
| Mar11 |
100413 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
0 |
1,495 |
-64 |
| Jun11 |
100413 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
0 |
104 |
+0 |
| Sep11 |
100413 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
51 |
+0 |
| Dec11 |
100413 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
102 |
+0 |
| Mar12 |
100413 |
99.48 |
99.48 |
99.48 |
99.48 |
unch |
0 |
305 |
+0 |
| Total Volume and Open Interest |
7 |
12,507 |
-225 |
| Japanese Gov't Bonds(SGX) |
| Jun10 |
100413 |
138.22 |
138.62 |
138.22 |
138.59 |
+0.20 |
2,011 |
14,830 |
-191 |
| Sep10 |
100413 |
138.59 |
138.59 |
138.59 |
138.59 |
+0.35 |
|
|
|
| Dec10 |
100413 |
136.50 |
136.50 |
136.50 |
136.50 |
+0.35 |
|
|
|
| Total Volume and Open Interest |
1,757 |
14,890 |
+60 |
| Euro-Bund(EUREX) |
| Jun10 |
100413 |
122.70 |
123.13 |
122.62 |
122.98 |
+0.31 |
936,649 |
973,431 |
-38,396 |
| Sep10 |
100413 |
122.09 |
122.49 |
122.09 |
122.35 |
+0.32 |
106 |
966 |
+34 |
| Dec10 |
100413 |
121.98 |
121.98 |
121.98 |
121.98 |
+0.31 |
70 |
0 |
+0 |
| Total Volume and Open Interest |
936,825 |
974,397 |
-38,362 |
| Euro-Bobl(EUREX) |
| Jun10 |
100408 |
117.16 |
117.35 |
117.12 |
117.13 |
+0.05 |
523,833 |
796,520 |
+11,946 |
| Sep10 |
100413 |
116.30 |
116.48 |
116.20 |
116.39 |
+0.15 |
794 |
12,949 |
-300 |
| Dec10 |
100413 |
116.28 |
116.28 |
116.28 |
116.28 |
+0.15 |
|
|
|
| Total Volume and Open Interest |
586,581 |
790,522 |
-34,569 |
| 3-Mth Euribor(EUREX) |
| Jun10 |
100413 |
99.265 |
99.265 |
99.265 |
99.265 |
unch |
58 |
6,945 |
+6 |
| Sep10 |
100413 |
99.075 |
99.075 |
99.075 |
99.075 |
+0.015 |
8 |
3,215 |
+8 |
| Dec10 |
100413 |
98.875 |
98.875 |
98.875 |
98.875 |
+0.015 |
5 |
1,706 |
+2 |
| Total Volume and Open Interest |
83 |
15,065 |
+26 |
| Long Gilt(LIFFE) |
| Jun10 |
100413 |
113~28 |
114~06 |
113~18 |
114~02 |
+0~09 |
87,558 |
282,494 |
+3,027 |
| Sep10 |
100413 |
115~17 |
115~17 |
115~17 |
115~17 |
+0~09 |
|
|
|
| Total Volume and Open Interest |
87,558 |
282,494 |
+3,027 |
| 3-Mth Short Sterling(LIFFE) |
| Jun10 |
100413 |
99.32 |
99.32 |
99.31 |
99.31 |
-0.01 |
14,329 |
384,216 |
+3,012 |
| Sep10 |
100413 |
99.17 |
99.19 |
99.17 |
99.18 |
unch |
44,963 |
462,044 |
+5,864 |
| Dec10 |
100413 |
98.92 |
98.94 |
98.91 |
98.92 |
unch |
64,009 |
427,439 |
-594 |
| Mar11 |
100413 |
98.62 |
98.65 |
98.61 |
98.62 |
+0.01 |
65,383 |
303,365 |
+11,241 |
| Jun11 |
100413 |
98.27 |
98.31 |
98.27 |
98.28 |
+0.02 |
66,694 |
327,100 |
+5,472 |
| Sep11 |
100413 |
97.92 |
97.97 |
97.92 |
97.94 |
+0.02 |
58,698 |
178,130 |
+1,477 |
| Total Volume and Open Interest |
380,679 |
2,524,290 |
+29,861 |
| 3-Mth Euribor(LIFFE) |
| Jun10 |
100413 |
99.260 |
99.270 |
99.255 |
99.265 |
unch |
100,037 |
949,747 |
+2,229 |
| Sep10 |
100413 |
99.070 |
99.085 |
99.050 |
99.075 |
+0.015 |
141,991 |
811,764 |
-1,939 |
| Dec10 |
100413 |
98.865 |
98.890 |
98.855 |
98.875 |
+0.015 |
149,922 |
539,002 |
-1,764 |
| Total Volume and Open Interest |
952,054 |
3,976,565 |
+6,957 |
| 3-Mth Aus T-Bills(SFE) |
| Jun10 |
100413 |
95.30 |
95.33 |
95.28 |
95.32 |
+0.02 |
12,605 |
271,199 |
-2,475 |
| Sep10 |
100413 |
95.02 |
95.06 |
95.00 |
95.06 |
+0.04 |
16,327 |
182,025 |
+2,159 |
| Dec10 |
100413 |
94.76 |
94.83 |
94.76 |
94.82 |
+0.04 |
14,564 |
125,851 |
+3,824 |
| Mar11 |
100413 |
94.57 |
94.62 |
94.56 |
94.61 |
+0.05 |
6,708 |
54,807 |
+2,361 |
| Jun11 |
100413 |
94.38 |
94.43 |
94.37 |
94.42 |
+0.05 |
3,379 |
42,926 |
+860 |
| Sep11 |
100413 |
94.25 |
94.28 |
94.25 |
94.27 |
+0.04 |
1,885 |
24,798 |
+662 |
| Dec11 |
100413 |
94.14 |
94.17 |
94.14 |
94.17 |
+0.05 |
1,887 |
18,413 |
+597 |
| Mar12 |
100413 |
94.10 |
94.11 |
94.08 |
94.11 |
+0.05 |
748 |
10,343 |
+260 |
| Jun12 |
100413 |
94.07 |
94.08 |
94.07 |
94.08 |
+0.06 |
0 |
2,286 |
+0 |
| Sep12 |
100413 |
94.06 |
94.07 |
94.06 |
94.07 |
+0.07 |
0 |
1,861 |
+0 |
| Total Volume and Open Interest |
58,103 |
735,092 |
+8,248 |
| 10-Year Aus T-Bonds(SFE) |
| Jun10 |
100413 |
94.15 |
94.22 |
94.14 |
94.21 |
+0.07 |
21,457 |
371,917 |
-1,860 |
| Sep10 |
100413 |
94.21 |
94.21 |
94.21 |
94.21 |
+0.07 |
|
|
|
| Total Volume and Open Interest |
21,457 |
371,917 |
-1,860 |
| 3-Year Aus T-Bonds(SFE) |
| Jun10 |
100413 |
94.59 |
94.66 |
94.58 |
94.64 |
+0.05 |
77,098 |
512,762 |
-22,128 |
| Sep10 |
100413 |
94.64 |
94.64 |
94.64 |
94.64 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
77,098 |
512,762 |
-22,128 |
| Gold(CMX) |
| Apr10 |
100413 |
1155.5 |
1157.0 |
1146.6 |
1152.8 |
-8.8 |
505 |
1,630 |
-91 |
| Jun10 |
100413 |
1156.2 |
1158.1 |
1145.4 |
1153.4 |
-8.8 |
134,636 |
332,067 |
+1,372 |
| Aug10 |
100413 |
1158.3 |
1158.9 |
1146.6 |
1154.6 |
-8.8 |
4,171 |
33,570 |
-577 |
| Oct10 |
100413 |
1158.4 |
1158.4 |
1149.9 |
1155.6 |
-8.9 |
665 |
23,640 |
-103 |
| Dec10 |
100413 |
1159.8 |
1161.0 |
1149.7 |
1156.9 |
-8.9 |
2,066 |
42,232 |
-272 |
| Feb11 |
100413 |
1159.3 |
1159.9 |
1153.8 |
1158.6 |
-8.9 |
722 |
16,729 |
+377 |
| Apr11 |
100413 |
1160.5 |
1160.5 |
1160.5 |
1160.5 |
-8.9 |
402 |
12,358 |
+252 |
| Jun11 |
100413 |
507.6 |
507.6 |
507.6 |
507.6 |
-8.9 |
0 |
6,319 |
+0 |
| Aug11 |
100413 |
1166.0 |
1166.0 |
1166.0 |
1166.0 |
-8.9 |
0 |
2,799 |
+0 |
| Oct11 |
100413 |
1169.3 |
1169.3 |
1169.3 |
1169.3 |
-9.0 |
0 |
6,170 |
+0 |
| Dec11 |
100413 |
1168.5 |
1173.6 |
1168.5 |
1172.9 |
-9.1 |
2,225 |
16,268 |
+1,840 |
| Feb12 |
100413 |
1177.2 |
1177.2 |
1177.2 |
1177.2 |
-9.2 |
0 |
850 |
+0 |
| Total Volume and Open Interest |
147,981 |
524,480 |
+3,096 |
| Silver(CMX) |
| May10 |
100413 |
1822.5 |
1832.0 |
1795.5 |
1824.9 |
-16.5 |
33,258 |
59,807 |
-586 |
| Jul10 |
100413 |
1824.0 |
1835.0 |
1798.0 |
1827.7 |
-16.7 |
5,622 |
29,242 |
+2,258 |
| Sep10 |
100413 |
1821.5 |
1836.0 |
1802.5 |
1830.1 |
-16.8 |
624 |
5,495 |
+315 |
| Dec10 |
100413 |
1827.5 |
1837.0 |
1805.5 |
1833.5 |
-16.9 |
1,511 |
12,445 |
+248 |
| Mar11 |
100413 |
1824.0 |
1837.1 |
1822.0 |
1837.1 |
-16.9 |
54 |
3,156 |
+45 |
| May11 |
100413 |
1821.0 |
1839.4 |
1821.0 |
1839.4 |
-17.0 |
100 |
1,928 |
+100 |
| Jul11 |
100413 |
1821.0 |
1842.0 |
1821.0 |
1842.0 |
-17.1 |
2 |
3,005 |
+1 |
| Total Volume and Open Interest |
41,282 |
124,013 |
+2,404 |
| Platinum(NYMEX) |
| Apr10 |
100413 |
1721.8 |
1722.0 |
1702.8 |
1711.8 |
-23.5 |
10 |
186 |
-30 |
| Jul10 |
100413 |
1728.8 |
1728.8 |
1707.5 |
1717.3 |
-22.1 |
3,231 |
36,231 |
-572 |
| Oct10 |
100413 |
1728.2 |
1728.2 |
1715.0 |
1720.3 |
-23.0 |
36 |
557 |
-4 |
| Jan11 |
100413 |
1722.3 |
1722.3 |
1722.3 |
1722.3 |
-23.0 |
17 |
227 |
+14 |
| Total Volume and Open Interest |
3,295 |
37,202 |
-591 |
| Palladium(NYMEX) |
| Jun10 |
100413 |
519.70 |
530.25 |
508.25 |
521.80 |
-2.35 |
1,349 |
23,174 |
-178 |
| Sep10 |
100413 |
520.00 |
527.50 |
514.50 |
522.50 |
-2.35 |
12 |
820 |
+4 |
| Dec10 |
100413 |
520.30 |
523.80 |
518.50 |
523.80 |
-2.35 |
2 |
48 |
+2 |
| Total Volume and Open Interest |
1,363 |
24,066 |
-172 |
| Copper(CMX) |
| May10 |
100413 |
356.00 |
360.30 |
354.40 |
360.05 |
+3.60 |
27,969 |
69,820 |
-5,240 |
| Jul10 |
100413 |
357.05 |
362.20 |
356.45 |
362.00 |
+3.60 |
12,383 |
51,227 |
+4,008 |
| Sep10 |
100413 |
359.10 |
363.50 |
358.45 |
363.40 |
+3.60 |
1,820 |
10,586 |
+786 |
| Dec10 |
100413 |
359.95 |
364.15 |
359.70 |
364.15 |
+3.55 |
270 |
8,661 |
-106 |
| Mar11 |
100413 |
364.40 |
364.40 |
364.40 |
364.40 |
+3.50 |
78 |
2,010 |
+15 |
| Total Volume and Open Interest |
43,390 |
148,439 |
-153 |
| DJIA Index(CBOT) |
| Jun10 |
100413 |
10922 |
10985 |
10895 |
10963 |
+11 |
399 |
6,997 |
-27 |
| Sep10 |
100413 |
10899 |
10899 |
10888 |
10899 |
+11 |
0 |
13 |
+0 |
| Dec10 |
100413 |
10844 |
10844 |
10833 |
10844 |
+11 |
0 |
1 |
+0 |
| Mar11 |
100413 |
10789 |
10789 |
10778 |
10789 |
+11 |
|
|
|
| Total Volume and Open Interest |
399 |
7,011 |
-27 |
| S & P 500(CME) |
| Jun10 |
100413 |
1192.30 |
1195.50 |
1185.20 |
1193.10 |
+0.50 |
9,601 |
312,992 |
+2,920 |
| Sep10 |
100413 |
1188.20 |
1189.70 |
1180.70 |
1188.20 |
+0.50 |
166 |
2,927 |
-22 |
| Dec10 |
100413 |
1184.30 |
1185.40 |
1176.00 |
1183.60 |
+0.60 |
6 |
3,187 |
-2 |
| Mar11 |
100413 |
1179.10 |
1180.90 |
1171.90 |
1179.50 |
+0.60 |
0 |
378 |
+0 |
| Total Volume and Open Interest |
9,773 |
319,509 |
+2,896 |
| S & P 500 E-Mini(Globex) |
| Jun10 |
100413 |
1192.25 |
1195.75 |
1185.00 |
1193.00 |
+0.50 |
1,450,628 |
2,383,750 |
-5,366 |
| Sep10 |
100413 |
1185.00 |
1190.25 |
1180.50 |
1188.25 |
+0.50 |
2,719 |
11,848 |
+1,629 |
| Total Volume and Open Interest |
1,453,360 |
2,397,282 |
-3,742 |
| NASDAQ 100(CME) |
| Jun10 |
100413 |
1988.00 |
2005.00 |
1984.00 |
2001.30 |
+8.80 |
904 |
16,075 |
-833 |
| Sep10 |
100413 |
1998.80 |
1998.80 |
1998.00 |
1998.80 |
+8.80 |
0 |
10 |
+0 |
| Dec10 |
100413 |
1996.30 |
1996.30 |
1995.50 |
1996.30 |
+8.80 |
|
|
|
| Total Volume and Open Interest |
904 |
16,085 |
-833 |
| NASDAQ 100 E-Mini(Globex) |
| Jun10 |
100413 |
1991.30 |
2004.00 |
1984.30 |
2001.30 |
+8.80 |
190,400 |
299,640 |
-7,770 |
| Sep10 |
100413 |
1987.80 |
2000.80 |
1982.30 |
1998.80 |
+8.80 |
70 |
279 |
+50 |
| Total Volume and Open Interest |
190,470 |
299,920 |
-7,720 |
| S & P Midcap 400(CME) |
| Jun10 |
100413 |
813.50 |
817.00 |
809.00 |
816.00 |
+2.80 |
9 |
1,565 |
+7 |
| Sep10 |
100413 |
814.00 |
814.00 |
813.70 |
814.00 |
+2.80 |
|
|
|
| Dec10 |
100413 |
812.00 |
812.00 |
811.70 |
812.00 |
+2.80 |
|
|
|
| Total Volume and Open Interest |
9 |
1,565 |
+7 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun10 |
100413 |
11270 |
11270 |
11130 |
11225 |
-70 |
8,625 |
48,225 |
+463 |
| Sep10 |
100413 |
11245 |
11350 |
11200 |
11280 |
-70 |
|
|
|
| Total Volume and Open Interest |
8,625 |
48,225 |
+463 |
| Nikkei 225(SGX) |
| Jun10 |
100413 |
11260 |
11275 |
11090 |
11165 |
-95 |
93,989 |
190,427 |
+9,997 |
| Sep10 |
100413 |
11250 |
11250 |
11140 |
11170 |
-90 |
5 |
150 |
+4 |
| Dec10 |
100413 |
11130 |
11130 |
11130 |
11130 |
-95 |
0 |
1,108 |
+200 |
| Total Volume and Open Interest |
94,046 |
193,012 |
-9,801 |
| CAC 40(EURONEXT) |
| Apr10 |
100413 |
4035.5 |
4058.0 |
4020.0 |
4032.5 |
-19.0 |
108,277 |
412,881 |
-7,428 |
| May10 |
100413 |
3968.5 |
3984.0 |
3947.5 |
3958.5 |
-19.0 |
7,664 |
13,663 |
+5,303 |
| Jun10 |
100413 |
3932.5 |
3952.0 |
3917.5 |
3928.5 |
-19.0 |
778 |
56,330 |
+236 |
| Total Volume and Open Interest |
116,720 |
484,271 |
-1,889 |
| Hang Seng Index(HKFE) |
| Apr10 |
100413 |
22154 |
22318 |
22033 |
22161 |
+7 |
73,379 |
71,842 |
+2,140 |
| May10 |
100413 |
22144 |
22144 |
21780 |
21904 |
+22 |
3,064 |
5,680 |
+682 |
| Jun10 |
100413 |
21900 |
22023 |
21762 |
21877 |
+7 |
379 |
4,055 |
-50 |
| Total Volume and Open Interest |
76,978 |
82,539 |
+2,754 |
| DAX(EUREX) |
| Jun10 |
100413 |
6240.0 |
6263.0 |
6205.0 |
6241.0 |
-20.0 |
115,545 |
147,194 |
+445 |
| Sep10 |
100413 |
6240.0 |
6265.0 |
6213.0 |
6246.0 |
-20.0 |
562 |
7,823 |
+529 |
| Dec10 |
100413 |
6250.0 |
6273.0 |
6222.0 |
6255.0 |
-20.5 |
42 |
454 |
+16 |
| Total Volume and Open Interest |
116,149 |
155,471 |
+990 |
| FT-SE 100(EURONEXT) |
| Jun10 |
100413 |
5724.50 |
5734.00 |
5695.50 |
5720.00 |
-14.00 |
80,009 |
676,538 |
+4,109 |
| Sep10 |
100413 |
5684.50 |
5687.00 |
5679.00 |
5679.00 |
-13.50 |
79 |
614 |
+32 |
| Dec10 |
100413 |
5657.00 |
5659.50 |
5651.00 |
5651.00 |
-14.50 |
20 |
2,091 |
+0 |
| Total Volume and Open Interest |
80,108 |
679,243 |
+4,141 |
| SPI 200(SFE) |
| Jun10 |
100413 |
5008.0 |
5011.0 |
4959.0 |
4964.0 |
-43.0 |
20,275 |
182,145 |
+482 |
| Sep10 |
100413 |
4985.0 |
4985.0 |
4952.0 |
4952.0 |
-45.0 |
54 |
2,157 |
+36 |
| Dec10 |
100413 |
4973.0 |
4973.0 |
4973.0 |
4973.0 |
-45.0 |
0 |
1,804 |
+0 |
| Total Volume and Open Interest |
20,329 |
186,625 |
+518 |
| GSCI(CME) |
| Apr10 |
100413 |
537.00 |
541.00 |
532.70 |
540.20 |
+1.20 |
1,847 |
12,406 |
-283 |
| May10 |
100413 |
543.10 |
546.50 |
538.30 |
546.00 |
+1.40 |
1,582 |
11,231 |
+1,343 |
| Jun10 |
100413 |
550.50 |
550.50 |
543.50 |
550.50 |
+1.50 |
|
|
|
| Total Volume and Open Interest |
3,429 |
23,637 |
+1,060 |
| Reuters CCI(ICE) |
| Jun10 |
100413 |
277.90 |
277.90 |
277.90 |
277.90 |
+1.20 |
|
|
|
| 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. |
|
|