|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed April 21, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May10 |
100421 |
985.00 |
1005.00 |
983.00 |
995.50 |
+11.50 |
39,834 |
68,584 |
-6,902 |
Jul10 |
100421 |
995.75 |
1015.50 |
993.00 |
1006.00 |
+12.00 |
63,754 |
215,218 |
+3,580 |
Aug10 |
100421 |
991.50 |
1011.25 |
989.25 |
1001.75 |
+12.50 |
1,442 |
11,626 |
+211 |
Sep10 |
100421 |
972.75 |
995.75 |
972.25 |
986.00 |
+13.75 |
1,609 |
11,255 |
+312 |
Nov10 |
100421 |
963.00 |
987.00 |
962.25 |
977.00 |
+13.75 |
14,205 |
150,783 |
+310 |
Jan11 |
100421 |
970.00 |
992.75 |
968.00 |
984.00 |
+13.75 |
641 |
9,948 |
+233 |
Mar11 |
100421 |
977.00 |
998.25 |
975.00 |
989.00 |
+12.75 |
610 |
4,748 |
+95 |
Total Volume and Open Interest |
123,399 |
488,864 |
-1,732 |
Soybean Meal(CBOT) |
May10 |
100421 |
287.50 |
295.30 |
286.30 |
293.00 |
+5.50 |
15,467 |
40,222 |
-827 |
Jul10 |
100421 |
287.60 |
295.20 |
286.00 |
292.80 |
+5.50 |
26,035 |
85,736 |
+4,245 |
Aug10 |
100421 |
284.40 |
292.30 |
283.50 |
290.10 |
+5.70 |
1,361 |
14,559 |
+141 |
Sep10 |
100421 |
278.60 |
287.40 |
278.30 |
284.90 |
+6.00 |
1,227 |
10,480 |
-17 |
Oct10 |
100421 |
269.60 |
279.20 |
269.00 |
277.40 |
+7.30 |
917 |
8,115 |
+24 |
Dec10 |
100421 |
268.70 |
278.50 |
266.40 |
276.40 |
+7.80 |
6,598 |
39,459 |
-2,352 |
Jan11 |
100421 |
270.00 |
278.30 |
269.30 |
276.40 |
+7.10 |
241 |
4,003 |
+39 |
Mar11 |
100421 |
272.00 |
279.50 |
271.10 |
277.40 |
+6.30 |
166 |
2,928 |
-19 |
Total Volume and Open Interest |
52,194 |
209,502 |
+1,269 |
Soybean Oil(CBOT) |
May10 |
100421 |
39.02 |
39.24 |
38.84 |
38.90 |
-0.17 |
32,284 |
49,813 |
-5,240 |
Jul10 |
100421 |
39.45 |
39.70 |
39.29 |
39.36 |
-0.18 |
44,462 |
151,034 |
+5,929 |
Aug10 |
100421 |
39.75 |
39.94 |
39.50 |
39.55 |
-0.19 |
3,062 |
18,698 |
+542 |
Sep10 |
100421 |
39.89 |
40.02 |
39.64 |
39.70 |
-0.20 |
2,430 |
10,662 |
+644 |
Oct10 |
100421 |
40.15 |
40.18 |
39.77 |
39.85 |
-0.21 |
1,271 |
8,247 |
+425 |
Dec10 |
100421 |
40.43 |
40.56 |
40.16 |
40.24 |
-0.21 |
7,201 |
50,786 |
+1,056 |
Jan11 |
100421 |
40.67 |
40.81 |
40.42 |
40.50 |
-0.21 |
217 |
2,625 |
-28 |
Mar11 |
100421 |
40.91 |
41.00 |
40.73 |
40.75 |
-0.21 |
35 |
1,340 |
+0 |
Total Volume and Open Interest |
91,393 |
295,914 |
+3,543 |
Canola(WCE) |
May10 |
100421 |
379.5 |
382.0 |
378.1 |
379.3 |
-0.2 |
6,361 |
29,596 |
-3,695 |
Jul10 |
100421 |
385.0 |
388.7 |
384.2 |
385.8 |
+0.1 |
9,695 |
75,875 |
+4,752 |
Nov10 |
100421 |
388.5 |
392.5 |
387.3 |
389.4 |
-0.5 |
3,423 |
29,584 |
+1,090 |
Jan11 |
100421 |
392.1 |
395.1 |
392.1 |
392.9 |
-0.7 |
157 |
1,578 |
+76 |
Mar11 |
100421 |
396.6 |
398.9 |
395.1 |
395.1 |
-0.6 |
11 |
636 |
+6 |
Total Volume and Open Interest |
19,656 |
137,899 |
+2,238 |
Corn(CBOT) |
May10 |
100421 |
355.25 |
363.25 |
355.25 |
359.25 |
+3.75 |
96,888 |
155,277 |
-15,839 |
Jul10 |
100421 |
364.75 |
373.00 |
364.75 |
369.00 |
+3.75 |
121,527 |
468,040 |
-807 |
Sep10 |
100421 |
374.00 |
381.50 |
374.00 |
378.00 |
+3.00 |
23,674 |
142,353 |
+2,678 |
Dec10 |
100421 |
384.75 |
391.50 |
384.50 |
387.50 |
+2.25 |
36,143 |
299,311 |
+2,462 |
Mar11 |
100421 |
396.50 |
403.50 |
396.50 |
399.75 |
+2.00 |
2,989 |
43,488 |
+375 |
May11 |
100421 |
405.00 |
412.00 |
405.00 |
408.25 |
+2.00 |
1,297 |
9,359 |
+1,755 |
Total Volume and Open Interest |
285,391 |
1,177,717 |
-8,924 |
Wheat(CBOT) |
May10 |
100421 |
486.50 |
490.00 |
481.75 |
487.25 |
+1.25 |
36,954 |
45,675 |
-5,876 |
Jul10 |
100421 |
499.00 |
502.25 |
493.75 |
499.75 |
+1.25 |
56,058 |
231,492 |
+3,071 |
Sep10 |
100421 |
515.00 |
518.00 |
510.50 |
516.00 |
+1.00 |
8,251 |
71,463 |
+519 |
Dec10 |
100421 |
542.00 |
545.00 |
537.25 |
542.25 |
+0.25 |
5,016 |
65,519 |
+700 |
Mar11 |
100421 |
569.00 |
572.75 |
566.75 |
569.25 |
-0.50 |
771 |
15,149 |
-12 |
Total Volume and Open Interest |
108,211 |
453,885 |
-1,126 |
Wheat(KCBT) |
May10 |
100421 |
500.75 |
504.50 |
496.00 |
499.75 |
-2.00 |
6,433 |
20,356 |
-591 |
Jul10 |
100421 |
512.00 |
514.75 |
507.00 |
510.75 |
-2.00 |
6,472 |
63,167 |
+456 |
Sep10 |
100421 |
524.00 |
526.00 |
519.00 |
522.25 |
-2.00 |
834 |
11,368 |
+189 |
Dec10 |
100421 |
541.25 |
544.00 |
536.75 |
540.00 |
-2.00 |
1,174 |
43,582 |
+119 |
Mar11 |
100421 |
559.00 |
560.50 |
554.75 |
557.00 |
-2.50 |
554 |
8,985 |
+107 |
Total Volume and Open Interest |
15,645 |
154,419 |
+385 |
Wheat(MGE) |
May10 |
100421 |
518.00 |
520.00 |
512.25 |
516.25 |
-3.00 |
1,670 |
6,248 |
-510 |
Jul10 |
100421 |
530.00 |
530.75 |
523.00 |
526.75 |
-4.25 |
3,241 |
17,186 |
+257 |
Sep10 |
100421 |
542.00 |
542.50 |
535.50 |
538.75 |
-3.25 |
435 |
6,643 |
-79 |
Dec10 |
100421 |
560.00 |
560.50 |
553.00 |
556.75 |
-3.75 |
312 |
7,434 |
+70 |
Mar11 |
100421 |
575.50 |
576.75 |
571.00 |
573.00 |
-3.75 |
103 |
1,271 |
+48 |
Total Volume and Open Interest |
6,001 |
41,090 |
-111 |
Oats(CBOT) |
May10 |
100421 |
209.00 |
212.00 |
208.25 |
212.00 |
+3.00 |
710 |
2,912 |
-187 |
Jul10 |
100421 |
216.25 |
219.50 |
215.00 |
219.50 |
+4.00 |
764 |
11,055 |
+337 |
Sep10 |
100421 |
226.50 |
227.75 |
223.50 |
227.75 |
+4.25 |
7 |
1,171 |
+1 |
Dec10 |
100421 |
236.00 |
240.00 |
236.00 |
240.00 |
+4.25 |
32 |
2,578 |
+19 |
Total Volume and Open Interest |
1,513 |
17,718 |
+170 |
Rough Rice(CBOT) |
May10 |
100421 |
12.43 |
12.54 |
12.34 |
12.48 |
-0.01 |
890 |
6,002 |
-571 |
Jul10 |
100421 |
12.70 |
12.82 |
12.61 |
12.76 |
-0.01 |
760 |
6,409 |
+435 |
Sep10 |
100421 |
12.47 |
12.62 |
12.45 |
12.54 |
-0.03 |
132 |
2,520 |
+56 |
Nov10 |
100421 |
12.64 |
12.73 |
12.60 |
12.68 |
-0.01 |
75 |
1,474 |
+40 |
Total Volume and Open Interest |
1,994 |
17,204 |
+26 |
Live Cattle(CME) |
Apr10 |
100421 |
98.830 |
99.600 |
98.830 |
99.600 |
+0.920 |
3,188 |
12,865 |
-1,844 |
Jun10 |
100421 |
94.600 |
95.900 |
94.600 |
95.450 |
+0.850 |
12,119 |
166,731 |
+1,112 |
Aug10 |
100421 |
93.080 |
94.480 |
93.050 |
94.050 |
+1.070 |
4,903 |
84,262 |
+1,855 |
Oct10 |
100421 |
95.500 |
96.480 |
95.400 |
96.180 |
+0.750 |
3,428 |
51,299 |
+488 |
Dec10 |
100421 |
96.900 |
97.900 |
96.900 |
97.600 |
+0.600 |
1,702 |
28,972 |
+170 |
Feb11 |
100421 |
97.850 |
98.900 |
97.850 |
98.500 |
+0.500 |
1,451 |
15,227 |
+783 |
Total Volume and Open Interest |
27,052 |
366,292 |
+2,722 |
Feeder Cattle(CME) |
Apr10 |
100421 |
112.000 |
112.200 |
111.800 |
112.050 |
+0.400 |
183 |
1,852 |
-94 |
May10 |
100421 |
112.500 |
113.400 |
112.500 |
112.950 |
+0.400 |
1,268 |
13,077 |
-607 |
Aug10 |
100421 |
115.250 |
116.700 |
115.250 |
116.200 |
+0.800 |
2,361 |
21,317 |
-207 |
Sep10 |
100421 |
114.950 |
116.150 |
114.900 |
115.930 |
+0.980 |
693 |
4,298 |
+244 |
Oct10 |
100421 |
114.000 |
115.135 |
113.830 |
114.900 |
+0.650 |
353 |
1,873 |
+72 |
Nov10 |
100421 |
113.850 |
115.000 |
113.830 |
114.900 |
+0.700 |
43 |
818 |
+16 |
Jan11 |
100421 |
112.500 |
113.300 |
112.500 |
113.300 |
+0.800 |
21 |
211 |
+17 |
Total Volume and Open Interest |
4,924 |
43,466 |
-557 |
Lean Hogs(CME) |
May10 |
100421 |
86.400 |
87.950 |
86.250 |
87.830 |
+1.630 |
934 |
6,556 |
-268 |
Jun10 |
100421 |
85.680 |
87.300 |
85.430 |
87.080 |
+1.580 |
10,686 |
84,334 |
-516 |
Jul10 |
100421 |
85.850 |
87.700 |
85.785 |
87.600 |
+1.770 |
2,793 |
30,919 |
-153 |
Aug10 |
100421 |
85.500 |
87.050 |
85.300 |
86.930 |
+1.530 |
2,718 |
39,074 |
-451 |
Oct10 |
100421 |
76.475 |
77.300 |
76.350 |
77.250 |
+1.050 |
1,070 |
27,698 |
-90 |
Dec10 |
100421 |
73.600 |
74.950 |
73.500 |
74.650 |
+1.000 |
962 |
17,529 |
+390 |
Feb11 |
100421 |
73.750 |
74.950 |
73.750 |
74.850 |
+0.950 |
180 |
5,068 |
+62 |
Apr11 |
100421 |
74.500 |
75.680 |
74.500 |
75.600 |
+0.900 |
66 |
2,126 |
+17 |
Total Volume and Open Interest |
19,420 |
213,929 |
-1,005 |
Class III Milk(CME) |
Apr10 |
100421 |
12.85 |
12.85 |
12.83 |
12.84 |
-0.01 |
11 |
4,423 |
-6 |
May10 |
100421 |
13.22 |
13.32 |
13.11 |
13.28 |
+0.14 |
234 |
4,652 |
-22 |
Jun10 |
100421 |
13.49 |
13.70 |
13.45 |
13.70 |
+0.16 |
180 |
4,399 |
+44 |
Jul10 |
100421 |
14.09 |
14.33 |
14.03 |
14.27 |
+0.07 |
109 |
3,165 |
+4 |
Aug10 |
100421 |
14.80 |
15.10 |
14.80 |
15.00 |
+0.05 |
52 |
2,910 |
+2 |
Total Volume and Open Interest |
825 |
30,081 |
+105 |
Cocoa(ICE) |
May10 |
100421 |
3037 |
3074 |
3036 |
3073 |
+42 |
64 |
157 |
-112 |
Jul10 |
100421 |
3045 |
3095 |
3021 |
3087 |
+43 |
10,708 |
61,005 |
-3 |
Sep10 |
100421 |
3062 |
3113 |
3045 |
3105 |
+44 |
1,594 |
20,741 |
-122 |
Dec10 |
100421 |
3073 |
3120 |
3056 |
3115 |
+43 |
1,543 |
13,657 |
-38 |
Mar11 |
100421 |
3085 |
3132 |
3085 |
3126 |
+43 |
1,053 |
13,049 |
+623 |
May11 |
100421 |
3129 |
3131 |
3129 |
3131 |
+44 |
531 |
6,241 |
+320 |
Jul11 |
100421 |
3134 |
3140 |
3134 |
3140 |
+45 |
199 |
2,810 |
-13 |
Total Volume and Open Interest |
15,896 |
120,715 |
+775 |
Coffee "C"(ICE) |
May10 |
100421 |
129.30 |
130.40 |
128.60 |
129.70 |
+0.55 |
5,295 |
8,178 |
-5,804 |
Jul10 |
100421 |
130.90 |
131.85 |
130.35 |
131.25 |
+0.35 |
11,297 |
73,257 |
+2,969 |
Sep10 |
100421 |
132.50 |
133.35 |
131.95 |
132.80 |
+0.35 |
1,181 |
23,133 |
+484 |
Dec10 |
100421 |
134.35 |
134.75 |
133.80 |
134.55 |
+0.25 |
535 |
15,587 |
+274 |
Mar11 |
100421 |
136.05 |
136.60 |
135.60 |
136.05 |
+0.15 |
181 |
7,621 |
+29 |
May11 |
100421 |
137.20 |
137.20 |
137.20 |
137.20 |
+0.10 |
36 |
3,645 |
+23 |
Total Volume and Open Interest |
18,550 |
133,901 |
-2,010 |
Orange Juice(ICE) |
May10 |
100421 |
136.95 |
137.60 |
136.50 |
137.60 |
+0.65 |
1,379 |
9,086 |
-932 |
Jul10 |
100421 |
138.05 |
139.25 |
137.60 |
138.95 |
+0.90 |
1,858 |
17,967 |
+301 |
Sep10 |
100421 |
139.95 |
140.95 |
139.75 |
140.50 |
+1.10 |
189 |
2,792 |
+55 |
Nov10 |
100421 |
141.20 |
141.95 |
141.00 |
141.65 |
+0.70 |
61 |
1,000 |
+3 |
Jan11 |
100421 |
142.90 |
142.90 |
142.90 |
142.90 |
+0.45 |
1 |
751 |
+1 |
Mar11 |
100421 |
143.25 |
143.25 |
143.25 |
143.25 |
-0.10 |
18 |
148 |
+15 |
Total Volume and Open Interest |
3,536 |
32,004 |
-527 |
Sugar #11(ICE) |
May10 |
100421 |
16.60 |
16.80 |
16.26 |
16.55 |
+0.09 |
26,233 |
61,481 |
-10,209 |
Jul10 |
100421 |
16.66 |
16.90 |
16.36 |
16.69 |
+0.09 |
54,913 |
270,184 |
+3,255 |
Oct10 |
100421 |
17.38 |
17.54 |
17.01 |
17.25 |
+0.05 |
18,127 |
155,369 |
+3,506 |
Mar11 |
100421 |
17.75 |
18.07 |
17.68 |
17.81 |
+0.10 |
7,298 |
70,289 |
+594 |
May11 |
100421 |
17.79 |
17.80 |
17.40 |
17.53 |
+0.12 |
1,739 |
20,693 |
+327 |
Total Volume and Open Interest |
112,071 |
655,541 |
-1,683 |
London Cocoa(LCE) |
May10 |
100421 |
2219 |
2241 |
2206 |
2239 |
+27 |
2,353 |
45,733 |
+138 |
Jul10 |
100421 |
2239 |
2260 |
2225 |
2258 |
+25 |
4,953 |
40,846 |
+332 |
Sep10 |
100421 |
2207 |
2221 |
2191 |
2221 |
+23 |
900 |
24,658 |
+184 |
Dec10 |
100421 |
2175 |
2195 |
2165 |
2194 |
+22 |
270 |
18,041 |
+55 |
Mar11 |
100421 |
2140 |
2158 |
2131 |
2156 |
+21 |
865 |
18,394 |
+335 |
May11 |
100421 |
2138 |
2156 |
2138 |
2156 |
+19 |
142 |
4,032 |
+102 |
Jul11 |
100421 |
2140 |
2157 |
2140 |
2156 |
+17 |
0 |
668 |
+0 |
Total Volume and Open Interest |
9,483 |
158,591 |
+1,146 |
London Sugar(LCE) |
Aug10 |
100421 |
489.50 |
494.60 |
481.90 |
489.00 |
-0.70 |
1,914 |
33,622 |
-533 |
Oct10 |
100421 |
474.50 |
476.80 |
464.20 |
471.90 |
-0.30 |
366 |
10,642 |
+136 |
Dec10 |
100421 |
474.00 |
476.40 |
462.20 |
470.00 |
-0.20 |
184 |
2,688 |
-38 |
Mar11 |
100421 |
483.10 |
483.10 |
473.30 |
478.10 |
-1.70 |
4 |
2,139 |
+4 |
May11 |
100421 |
476.00 |
476.00 |
476.00 |
476.00 |
-2.50 |
4 |
1,401 |
+4 |
Total Volume and Open Interest |
2,473 |
50,883 |
-426 |
Cotton(ICE) |
May10 |
100421 |
82.99 |
84.79 |
82.85 |
83.04 |
+0.19 |
8,958 |
12,968 |
-5,848 |
Jul10 |
100421 |
84.90 |
86.80 |
84.82 |
85.15 |
+0.55 |
19,404 |
109,734 |
+2,304 |
Oct10 |
100421 |
80.30 |
80.30 |
78.60 |
78.97 |
-0.13 |
99 |
550 |
+47 |
Dec10 |
100421 |
76.85 |
77.49 |
76.64 |
77.02 |
+0.17 |
8,274 |
50,543 |
+2,582 |
Mar11 |
100421 |
78.17 |
78.49 |
77.70 |
77.99 |
+0.07 |
274 |
5,096 |
+66 |
May11 |
100421 |
78.19 |
78.19 |
78.09 |
78.09 |
-0.03 |
21 |
143 |
+0 |
Total Volume and Open Interest |
37,054 |
182,707 |
-834 |
Lumber(CME) |
May10 |
100421 |
320.9 |
327.5 |
319.5 |
326.8 |
+7.1 |
695 |
2,836 |
-322 |
Jul10 |
100421 |
329.0 |
337.0 |
329.0 |
336.8 |
+7.8 |
618 |
5,687 |
+194 |
Sep10 |
100421 |
330.3 |
336.6 |
329.4 |
336.0 |
+5.0 |
140 |
2,030 |
+53 |
Nov10 |
100421 |
304.0 |
313.5 |
304.0 |
312.0 |
+7.6 |
87 |
519 |
+13 |
Total Volume and Open Interest |
1,540 |
11,078 |
-62 |
Crude Oil(NYM) |
Jun10 |
100421 |
84.03 |
84.64 |
82.92 |
83.68 |
-0.17 |
344,024 |
374,679 |
+114 |
Jul10 |
100421 |
85.50 |
86.22 |
84.76 |
85.63 |
+0.38 |
120,826 |
179,667 |
+6,963 |
Aug10 |
100421 |
86.38 |
87.26 |
85.81 |
86.75 |
+0.61 |
40,224 |
69,869 |
+2,625 |
Sep10 |
100421 |
87.47 |
87.98 |
86.56 |
87.51 |
+0.70 |
25,560 |
71,959 |
+2,173 |
Oct10 |
100421 |
88.05 |
88.44 |
87.12 |
88.08 |
+0.78 |
10,967 |
34,825 |
-260 |
Nov10 |
100421 |
88.46 |
88.87 |
87.61 |
88.57 |
+0.88 |
8,293 |
27,045 |
-197 |
Dec10 |
100421 |
88.40 |
89.44 |
87.88 |
89.03 |
+0.96 |
48,803 |
193,648 |
+3,392 |
Jan11 |
100421 |
88.97 |
89.72 |
88.38 |
89.37 |
+1.03 |
1,909 |
31,560 |
+187 |
Feb11 |
100421 |
89.28 |
90.04 |
88.83 |
89.68 |
+1.08 |
1,177 |
13,333 |
+5 |
Mar11 |
100421 |
89.70 |
90.27 |
89.02 |
89.97 |
+1.11 |
1,877 |
17,064 |
+667 |
Apr11 |
100421 |
89.37 |
90.24 |
89.37 |
90.24 |
+1.15 |
685 |
13,786 |
-88 |
May11 |
100421 |
90.00 |
90.47 |
89.80 |
90.47 |
+1.18 |
388 |
5,265 |
-3 |
Jun11 |
100421 |
90.50 |
90.97 |
89.54 |
90.66 |
+1.20 |
3,089 |
36,883 |
+315 |
Jul11 |
100421 |
90.82 |
90.82 |
90.82 |
90.82 |
+1.24 |
45 |
4,782 |
+35 |
Aug11 |
100421 |
90.97 |
90.97 |
90.97 |
90.97 |
+1.28 |
5 |
3,728 |
-23 |
Sep11 |
100421 |
91.13 |
91.13 |
91.13 |
91.13 |
+1.32 |
0 |
5,915 |
+0 |
Total Volume and Open Interest |
626,715 |
1,353,090 |
-2,494 |
e-miNY Crude Oil(NYM) |
Apr10 |
100319 |
82.200 |
82.200 |
79.850 |
80.675 |
-1.525 |
6,323 |
2,952 |
-500 |
May10 |
100419 |
82.975 |
82.975 |
80.525 |
81.450 |
-1.800 |
13,915 |
4,660 |
-166 |
Jun10 |
100421 |
84.025 |
84.625 |
82.925 |
83.675 |
-0.175 |
10,421 |
4,828 |
+196 |
Jul10 |
100421 |
85.500 |
86.200 |
84.775 |
85.625 |
+0.375 |
675 |
502 |
+93 |
Aug10 |
100421 |
86.625 |
87.200 |
86.025 |
86.750 |
+0.600 |
53 |
92 |
-1 |
Sep10 |
100421 |
87.250 |
87.500 |
87.250 |
87.500 |
+0.700 |
4 |
14 |
+0 |
Oct10 |
100421 |
88.075 |
88.075 |
88.075 |
88.075 |
+0.775 |
2 |
13 |
+1 |
Nov10 |
100421 |
88.575 |
88.575 |
88.575 |
88.575 |
+0.875 |
0 |
2 |
+0 |
Dec10 |
100421 |
89.000 |
89.025 |
88.350 |
89.025 |
+0.950 |
12 |
48 |
-1 |
Jan11 |
100421 |
89.375 |
89.375 |
89.375 |
89.375 |
+1.025 |
|
|
|
Total Volume and Open Interest |
11,167 |
5,544 |
+288 |
Heating Oil(NYM) |
May10 |
100421 |
219.34 |
222.00 |
217.44 |
220.58 |
+2.56 |
31,248 |
34,948 |
-6,547 |
Jun10 |
100421 |
221.30 |
224.40 |
219.80 |
222.97 |
+2.48 |
49,647 |
85,754 |
+5,367 |
Jul10 |
100421 |
223.50 |
226.74 |
222.31 |
225.29 |
+2.44 |
14,606 |
35,552 |
+82 |
Aug10 |
100421 |
227.30 |
229.06 |
224.84 |
227.62 |
+2.40 |
5,432 |
20,610 |
-136 |
Sep10 |
100421 |
228.78 |
231.49 |
227.43 |
230.10 |
+2.43 |
9,927 |
21,010 |
+927 |
Oct10 |
100421 |
232.02 |
234.15 |
230.25 |
232.73 |
+2.44 |
1,298 |
13,823 |
-44 |
Nov10 |
100421 |
235.67 |
235.67 |
232.90 |
235.37 |
+2.46 |
1,640 |
11,438 |
-323 |
Dec10 |
100421 |
237.74 |
239.37 |
235.16 |
238.01 |
+2.48 |
7,085 |
29,809 |
-327 |
Jan11 |
100421 |
240.71 |
240.71 |
238.49 |
240.61 |
+2.48 |
770 |
13,485 |
+125 |
Feb11 |
100421 |
240.70 |
242.28 |
240.16 |
242.21 |
+2.48 |
93 |
4,848 |
+21 |
Mar11 |
100421 |
242.70 |
243.58 |
240.62 |
242.71 |
+2.53 |
100 |
6,516 |
-11 |
Apr11 |
100421 |
241.91 |
241.91 |
241.91 |
241.91 |
+2.58 |
34 |
2,341 |
-18 |
Total Volume and Open Interest |
122,590 |
300,329 |
-673 |
Gasoline(NYMEX) |
May10 |
100421 |
228.25 |
230.53 |
226.17 |
228.27 |
+0.18 |
30,818 |
45,164 |
-5,818 |
Jun10 |
100421 |
229.59 |
231.80 |
227.59 |
229.59 |
+0.21 |
56,666 |
103,742 |
+2,834 |
Jul10 |
100421 |
231.33 |
232.46 |
228.50 |
230.48 |
+0.38 |
21,652 |
55,987 |
+1,803 |
Aug10 |
100421 |
231.67 |
232.94 |
229.21 |
231.06 |
+0.52 |
8,198 |
26,802 |
+795 |
Sep10 |
100421 |
231.74 |
232.53 |
228.90 |
230.77 |
+0.72 |
6,665 |
32,501 |
-318 |
Oct10 |
100421 |
221.72 |
222.35 |
219.21 |
221.10 |
+0.93 |
2,158 |
14,560 |
+78 |
Nov10 |
100421 |
219.30 |
221.86 |
219.30 |
220.48 |
+1.08 |
1,605 |
14,415 |
+83 |
Dec10 |
100421 |
220.81 |
221.83 |
218.98 |
220.84 |
+1.20 |
4,170 |
11,813 |
-1,106 |
Jan11 |
100421 |
221.30 |
222.93 |
221.10 |
222.54 |
+1.20 |
597 |
5,723 |
+503 |
Feb11 |
100421 |
224.76 |
224.76 |
224.76 |
224.76 |
+1.22 |
229 |
1,444 |
+205 |
Total Volume and Open Interest |
133,752 |
322,769 |
-682 |
e-miNY RBOB Gasoline(NYM) |
May10 |
100421 |
228.30 |
228.30 |
228.27 |
228.30 |
+0.20 |
0 |
6 |
+0 |
Jun10 |
100421 |
229.60 |
229.63 |
229.59 |
229.60 |
+0.20 |
0 |
10 |
+0 |
Jul10 |
100421 |
230.50 |
230.51 |
230.48 |
230.50 |
+0.40 |
0 |
1 |
+0 |
Aug10 |
100421 |
231.10 |
231.10 |
231.06 |
231.10 |
+0.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
23 |
+0 |
Natural Gas(NYM) |
May10 |
100421 |
3.975 |
4.044 |
3.933 |
3.955 |
-0.020 |
99,489 |
75,273 |
-20,581 |
Jun10 |
100421 |
4.066 |
4.125 |
4.018 |
4.041 |
-0.023 |
60,957 |
148,932 |
+1,492 |
Jul10 |
100421 |
4.179 |
4.245 |
4.145 |
4.167 |
-0.018 |
14,636 |
148,847 |
+1,627 |
Aug10 |
100421 |
4.278 |
4.339 |
4.245 |
4.266 |
-0.014 |
7,592 |
52,087 |
+1,311 |
Sep10 |
100421 |
4.332 |
4.390 |
4.296 |
4.321 |
-0.011 |
5,138 |
44,923 |
+883 |
Oct10 |
100421 |
4.446 |
4.505 |
4.410 |
4.435 |
-0.012 |
8,969 |
67,768 |
+282 |
Nov10 |
100421 |
4.820 |
4.882 |
4.796 |
4.820 |
-0.007 |
2,496 |
14,860 |
-52 |
Dec10 |
100421 |
5.241 |
5.299 |
5.220 |
5.243 |
-0.004 |
2,218 |
30,557 |
+77 |
Jan11 |
100421 |
5.472 |
5.514 |
5.440 |
5.460 |
-0.004 |
5,975 |
48,253 |
+378 |
Feb11 |
100421 |
5.429 |
5.482 |
5.420 |
5.430 |
-0.003 |
881 |
17,395 |
+28 |
Mar11 |
100421 |
5.366 |
5.393 |
5.335 |
5.342 |
-0.001 |
1,825 |
40,514 |
+23 |
Apr11 |
100421 |
5.150 |
5.200 |
5.138 |
5.154 |
+0.001 |
2,716 |
37,098 |
-579 |
May11 |
100421 |
5.156 |
5.210 |
5.156 |
5.171 |
+0.001 |
506 |
18,183 |
+188 |
Jun11 |
100421 |
5.208 |
5.262 |
5.208 |
5.223 |
+0.001 |
56 |
6,499 |
+2 |
Jul11 |
100421 |
5.330 |
5.332 |
5.290 |
5.290 |
+0.001 |
168 |
4,909 |
-10 |
Aug11 |
100421 |
5.331 |
5.380 |
5.329 |
5.342 |
+0.001 |
133 |
4,761 |
-13 |
Total Volume and Open Interest |
215,152 |
879,380 |
-14,738 |
Brent Crude Oil(ICE) |
Jun10 |
100421 |
85.17 |
86.16 |
84.59 |
85.70 |
+0.90 |
156,729 |
245,246 |
+1,042 |
Jul10 |
100421 |
85.86 |
86.88 |
85.30 |
86.46 |
+0.96 |
66,010 |
155,452 |
-799 |
Aug10 |
100421 |
86.52 |
87.50 |
85.96 |
87.09 |
+1.00 |
27,868 |
66,481 |
+666 |
Sep10 |
100421 |
87.36 |
88.02 |
86.47 |
87.59 |
+1.01 |
18,525 |
36,422 |
+1,751 |
Oct10 |
100421 |
87.81 |
88.44 |
86.93 |
88.05 |
+1.03 |
11,107 |
24,292 |
-1,165 |
Nov10 |
100421 |
88.24 |
88.88 |
87.40 |
88.49 |
+1.04 |
7,634 |
17,934 |
-69 |
Dec10 |
100421 |
88.23 |
89.32 |
87.77 |
88.92 |
+1.07 |
28,325 |
97,153 |
-2,654 |
Jan11 |
100421 |
88.81 |
89.51 |
88.32 |
89.31 |
+1.11 |
2,922 |
18,213 |
+784 |
Feb11 |
100421 |
89.87 |
89.87 |
89.69 |
89.69 |
+1.14 |
1,868 |
8,006 |
-99 |
Mar11 |
100421 |
90.07 |
90.07 |
90.07 |
90.07 |
+1.19 |
2,238 |
7,561 |
-395 |
Apr11 |
100421 |
90.41 |
90.41 |
90.41 |
90.41 |
+1.23 |
463 |
4,842 |
-77 |
May11 |
100421 |
90.71 |
90.71 |
90.71 |
90.71 |
+1.26 |
385 |
3,569 |
-128 |
Jun11 |
100421 |
90.56 |
91.29 |
90.32 |
90.98 |
+1.30 |
1,354 |
16,204 |
-672 |
Jul11 |
100421 |
91.22 |
91.22 |
91.22 |
91.22 |
+1.34 |
623 |
3,152 |
+32 |
Total Volume and Open Interest |
335,006 |
803,803 |
+3,115 |
Gas Oil(ICE) |
May10 |
100421 |
701.00 |
711.00 |
697.50 |
700.75 |
+0.25 |
49,842 |
106,682 |
-1,690 |
Jun10 |
100421 |
704.00 |
715.00 |
701.50 |
704.50 |
-0.50 |
63,610 |
116,286 |
-1,909 |
Jul10 |
100421 |
711.00 |
719.75 |
706.50 |
709.50 |
-0.75 |
17,754 |
49,506 |
+1,784 |
Aug10 |
100421 |
718.25 |
725.00 |
712.00 |
715.00 |
-0.75 |
5,615 |
26,858 |
+332 |
Sep10 |
100421 |
725.25 |
729.75 |
717.25 |
720.50 |
-1.00 |
4,147 |
31,598 |
+167 |
Oct10 |
100421 |
728.25 |
734.50 |
723.75 |
726.00 |
-1.00 |
2,952 |
22,031 |
+319 |
Nov10 |
100421 |
734.25 |
735.00 |
728.50 |
730.75 |
-1.00 |
2,240 |
18,524 |
+514 |
Dec10 |
100421 |
735.75 |
745.00 |
731.75 |
735.25 |
-1.00 |
12,718 |
92,207 |
+930 |
Jan11 |
100421 |
744.75 |
744.75 |
740.75 |
740.75 |
-0.75 |
1,334 |
24,026 |
+458 |
Feb11 |
100421 |
745.50 |
745.50 |
745.50 |
745.50 |
-0.50 |
1,069 |
13,605 |
-15 |
Total Volume and Open Interest |
167,362 |
570,659 |
+2,678 |
Ethanol(CBOT) |
Apr10 |
100406 |
1.512 |
1.512 |
1.512 |
1.512 |
-0.003 |
47 |
114 |
-64 |
May10 |
100421 |
1.579 |
1.585 |
1.575 |
1.584 |
+0.019 |
102 |
837 |
-58 |
Jun10 |
100421 |
1.600 |
1.605 |
1.600 |
1.602 |
+0.017 |
34 |
1,288 |
+23 |
Jul10 |
100421 |
1.620 |
1.624 |
1.611 |
1.616 |
+0.011 |
42 |
1,221 |
-9 |
Aug10 |
100421 |
1.625 |
1.625 |
1.618 |
1.625 |
+0.016 |
23 |
576 |
+4 |
Sep10 |
100421 |
1.628 |
1.645 |
1.625 |
1.631 |
+0.021 |
24 |
693 |
+5 |
Oct10 |
100421 |
1.630 |
1.630 |
1.630 |
1.630 |
+0.015 |
20 |
731 |
+19 |
Nov10 |
100421 |
1.663 |
1.663 |
1.660 |
1.660 |
+0.027 |
22 |
844 |
+16 |
Total Volume and Open Interest |
372 |
8,660 |
+75 |
WTI Crude Oil(ICE |
Jun10 |
100421 |
84.04 |
84.62 |
82.93 |
83.68 |
-0.17 |
108,096 |
117,813 |
+2,105 |
Jul10 |
100421 |
85.54 |
86.21 |
84.76 |
85.63 |
+0.38 |
50,181 |
59,385 |
+2,016 |
Aug10 |
100421 |
86.70 |
87.25 |
85.81 |
86.75 |
+0.61 |
13,956 |
25,458 |
-2 |
Sep10 |
100421 |
87.48 |
87.98 |
86.69 |
87.51 |
+0.70 |
5,878 |
28,106 |
-796 |
Oct10 |
100421 |
88.10 |
88.51 |
87.34 |
88.08 |
+0.78 |
3,416 |
15,919 |
-184 |
Nov10 |
100421 |
88.50 |
88.81 |
87.82 |
88.57 |
+0.88 |
2,661 |
12,019 |
-1,433 |
Dec10 |
100421 |
88.71 |
89.42 |
88.00 |
89.03 |
+0.96 |
12,282 |
86,856 |
+539 |
Jan11 |
100421 |
89.01 |
89.57 |
88.52 |
89.37 |
+1.03 |
1,153 |
15,497 |
+602 |
Feb11 |
100421 |
89.28 |
89.70 |
88.82 |
89.68 |
+1.08 |
418 |
9,628 |
+136 |
Mar11 |
100421 |
89.85 |
89.97 |
89.85 |
89.97 |
+1.11 |
344 |
6,984 |
+119 |
Apr11 |
100421 |
90.24 |
90.24 |
90.24 |
90.24 |
+1.15 |
282 |
7,486 |
+109 |
May11 |
100421 |
90.47 |
90.47 |
90.47 |
90.47 |
+1.18 |
223 |
2,513 |
+115 |
Jun11 |
100421 |
89.78 |
90.86 |
89.78 |
90.66 |
+1.20 |
341 |
14,547 |
-97 |
Jul11 |
100421 |
90.82 |
90.82 |
90.82 |
90.82 |
+1.24 |
25 |
1,698 |
+21 |
Aug11 |
100421 |
90.97 |
90.97 |
90.97 |
90.97 |
+1.28 |
10 |
658 |
+0 |
Sep11 |
100421 |
91.13 |
91.13 |
91.13 |
91.13 |
+1.32 |
10 |
1,898 |
+0 |
Total Volume and Open Interest |
202,756 |
500,755 |
+5,866 |
US Dollar Index(ICE) |
Jun10 |
100421 |
81.200 |
81.440 |
81.065 |
81.265 |
+0.125 |
16,569 |
42,459 |
+246 |
Sep10 |
100421 |
81.530 |
81.680 |
81.430 |
81.515 |
+0.115 |
39 |
2,097 |
+23 |
Dec10 |
100421 |
81.765 |
81.765 |
81.765 |
81.765 |
+0.115 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,608 |
44,558 |
+269 |
Australian Dollar(CME) |
Jun10 |
100421 |
92.62 |
92.82 |
92.03 |
92.20 |
-0.31 |
94,910 |
154,013 |
+16,424 |
Sep10 |
100421 |
91.49 |
91.80 |
91.04 |
91.21 |
-0.30 |
104 |
342 |
+4 |
Dec10 |
100421 |
90.21 |
90.51 |
90.21 |
90.21 |
-0.30 |
0 |
12 |
+0 |
Total Volume and Open Interest |
95,014 |
154,367 |
+16,428 |
British Pound(CME) |
Jun10 |
100421 |
153.72 |
154.37 |
153.26 |
154.01 |
+0.40 |
94,083 |
120,576 |
+1,918 |
Sep10 |
100421 |
153.69 |
154.27 |
153.23 |
153.95 |
+0.40 |
345 |
737 |
-50 |
Dec10 |
100421 |
153.89 |
154.16 |
153.43 |
153.89 |
+0.40 |
0 |
26 |
+0 |
Total Volume and Open Interest |
94,428 |
121,340 |
+1,868 |
Canadian Dollar(CME) |
Jun10 |
100421 |
100.15 |
100.69 |
99.86 |
99.96 |
-0.21 |
123,618 |
144,312 |
+12,510 |
Sep10 |
100421 |
100.05 |
100.55 |
99.76 |
99.85 |
-0.21 |
3,326 |
3,711 |
+1,259 |
Dec10 |
100421 |
99.99 |
100.12 |
99.55 |
99.61 |
-0.22 |
62 |
1,035 |
+13 |
Mar11 |
100421 |
99.56 |
99.91 |
99.24 |
99.31 |
-0.24 |
3 |
239 |
+3 |
Total Volume and Open Interest |
127,020 |
149,360 |
+13,779 |
Japanese Yen(CME) |
Jun10 |
100421 |
107.34 |
107.65 |
107.05 |
107.53 |
+0.19 |
96,198 |
133,314 |
+4,292 |
Sep10 |
100421 |
107.46 |
107.73 |
107.16 |
107.62 |
+0.19 |
200 |
939 |
+4 |
Dec10 |
100421 |
107.74 |
107.74 |
107.54 |
107.74 |
+0.19 |
1 |
70 |
+0 |
Total Volume and Open Interest |
96,400 |
134,324 |
+4,296 |
Swiss Franc(CME) |
Jun10 |
100421 |
93.66 |
93.86 |
93.28 |
93.55 |
-0.09 |
50,359 |
32,884 |
+1,596 |
Sep10 |
100421 |
93.54 |
93.93 |
93.38 |
93.64 |
-0.08 |
11 |
537 |
+1 |
Dec10 |
100421 |
93.44 |
93.80 |
93.44 |
93.73 |
-0.07 |
0 |
10 |
+0 |
Total Volume and Open Interest |
50,370 |
33,431 |
+1,597 |
EuroFX(CME) |
Jun10 |
100421 |
134.43 |
134.49 |
133.59 |
134.05 |
-0.36 |
271,979 |
206,096 |
+6,031 |
Sep10 |
100421 |
134.39 |
134.46 |
133.60 |
134.04 |
-0.36 |
471 |
2,050 |
-45 |
Dec10 |
100421 |
134.01 |
134.36 |
133.83 |
134.01 |
-0.35 |
4 |
102 |
+0 |
Total Volume and Open Interest |
272,454 |
208,291 |
+5,986 |
Mexican Peso(CME) |
May10 |
100421 |
818.8 |
818.8 |
816.5 |
818.8 |
+2.2 |
|
|
|
Jun10 |
100421 |
814.0 |
818.2 |
813.0 |
816.0 |
+2.2 |
12,867 |
139,076 |
-598 |
Total Volume and Open Interest |
12,867 |
139,644 |
-598 |
30-Year T-Bonds(CBOT) |
Jun10 |
100421 |
116~240 |
117~200 |
116~200 |
117~190 |
+0~270 |
217,416 |
653,915 |
-950 |
Sep10 |
100421 |
115~220 |
116~180 |
115~190 |
116~180 |
+0~290 |
219 |
1,616 |
+176 |
Dec10 |
100421 |
115~180 |
115~180 |
114~170 |
115~130 |
+0~280 |
0 |
6 |
+0 |
Total Volume and Open Interest |
217,635 |
655,537 |
-774 |
10-Year T-Notes(CBOT) |
Jun10 |
100421 |
116~240 |
117~065 |
116~195 |
117~060 |
+0~135 |
803,719 |
1,662,250 |
+21,421 |
Sep10 |
100421 |
115~090 |
115~260 |
115~075 |
115~260 |
+0~140 |
2,152 |
9,378 |
-539 |
Dec10 |
100421 |
114~140 |
114~140 |
113~315 |
114~140 |
+0~145 |
0 |
5 |
+0 |
Total Volume and Open Interest |
805,871 |
1,671,634 |
+20,882 |
5-Year T-Notes(CBOT) |
Jun10 |
100421 |
115~010 |
115~037 |
114~122 |
115~035 |
+0~026 |
394,077 |
943,037 |
+1,679 |
Sep10 |
100421 |
113~118 |
114~025 |
113~118 |
114~025 |
+0~028 |
2 |
1,343 |
+2 |
Dec10 |
100421 |
113~015 |
113~015 |
112~113 |
113~015 |
+0~030 |
|
|
|
Total Volume and Open Interest |
394,079 |
944,380 |
+1,681 |
2 Year T-Notes(CBOT) |
Jun10 |
100421 |
108~071 |
108~076 |
108~063 |
108~075 |
+0~004 |
257,146 |
1,038,365 |
+6,711 |
Sep10 |
100421 |
107~121 |
108~003 |
107~118 |
108~003 |
+0~005 |
284 |
4,408 |
-89 |
Dec10 |
100421 |
107~059 |
107~059 |
107~053 |
107~059 |
+0~006 |
0 |
1 |
+0 |
Total Volume and Open Interest |
257,430 |
1,042,774 |
+6,622 |
Eurodollars(CME) |
Jun10 |
100421 |
99.640 |
99.640 |
99.615 |
99.625 |
-0.015 |
166,200 |
1,262,609 |
-3,038 |
Sep10 |
100421 |
99.505 |
99.510 |
99.470 |
99.490 |
-0.020 |
200,450 |
1,106,201 |
-7,302 |
Dec10 |
100421 |
99.255 |
99.265 |
99.210 |
99.245 |
-0.015 |
313,731 |
1,281,156 |
+7,745 |
Mar11 |
100421 |
98.930 |
98.940 |
98.875 |
98.925 |
unch |
336,888 |
722,778 |
+2,150 |
Jun11 |
100421 |
98.555 |
98.575 |
98.500 |
98.560 |
+0.010 |
341,878 |
878,575 |
-20,907 |
Sep11 |
100421 |
98.185 |
98.210 |
98.135 |
98.200 |
+0.020 |
222,781 |
728,680 |
-6,929 |
Dec11 |
100421 |
97.825 |
97.865 |
97.785 |
97.855 |
+0.030 |
161,993 |
542,322 |
+12,971 |
Mar12 |
100421 |
97.520 |
97.565 |
97.480 |
97.560 |
+0.045 |
133,845 |
330,319 |
-3,270 |
Jun12 |
100421 |
97.200 |
97.275 |
97.185 |
97.270 |
+0.055 |
53,164 |
238,280 |
-812 |
Sep12 |
100421 |
96.920 |
97.005 |
96.910 |
97.000 |
+0.065 |
34,856 |
172,044 |
-1,041 |
Dec12 |
100421 |
96.650 |
96.745 |
96.640 |
96.735 |
+0.070 |
33,939 |
148,801 |
+91 |
Mar13 |
100421 |
96.445 |
96.525 |
96.420 |
96.520 |
+0.075 |
32,056 |
122,591 |
-1,107 |
Jun13 |
100421 |
96.215 |
96.315 |
96.210 |
96.310 |
+0.080 |
9,008 |
77,943 |
+515 |
Sep13 |
100421 |
96.030 |
96.130 |
96.020 |
96.125 |
+0.085 |
6,978 |
72,612 |
+177 |
Dec13 |
100421 |
95.870 |
95.935 |
95.835 |
95.935 |
+0.090 |
6,455 |
38,314 |
-101 |
Mar14 |
100421 |
95.680 |
95.785 |
95.675 |
95.785 |
+0.090 |
6,213 |
39,586 |
-294 |
Jun14 |
100421 |
95.565 |
95.630 |
95.530 |
95.630 |
+0.090 |
3,329 |
34,675 |
+113 |
Sep14 |
100421 |
95.385 |
95.495 |
95.380 |
95.495 |
+0.090 |
3,544 |
24,396 |
-429 |
Total Volume and Open Interest |
2,086,455 |
7,997,854 |
-20,616 |
30 Day Federal Funds(CBOT) |
Apr10 |
100421 |
99.800 |
99.802 |
99.798 |
99.800 |
unch |
1,073 |
74,654 |
-66 |
May10 |
100421 |
99.785 |
99.790 |
99.780 |
99.790 |
unch |
3,826 |
68,754 |
-1,821 |
Jun10 |
100421 |
99.775 |
99.780 |
99.770 |
99.780 |
unch |
1,106 |
87,780 |
-79 |
Jul10 |
100421 |
99.760 |
99.760 |
99.750 |
99.760 |
unch |
3,621 |
61,891 |
+21 |
Aug10 |
100421 |
99.735 |
99.740 |
99.725 |
99.740 |
unch |
3,584 |
71,510 |
-194 |
Sep10 |
100421 |
99.705 |
99.710 |
99.695 |
99.710 |
unch |
9,221 |
50,027 |
+641 |
Total Volume and Open Interest |
58,939 |
680,688 |
+656 |
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 |
100421 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
0 |
1,748 |
+0 |
Sep10 |
100421 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
0 |
1,131 |
+0 |
Dec10 |
100421 |
99.645 |
99.645 |
99.645 |
99.645 |
unch |
0 |
242 |
+0 |
Mar11 |
100421 |
99.640 |
99.640 |
99.630 |
99.630 |
unch |
0 |
67 |
+0 |
Jun11 |
100421 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Sep11 |
100421 |
99.590 |
99.590 |
99.590 |
99.590 |
unch |
|
|
|
Dec11 |
100421 |
99.520 |
99.520 |
99.520 |
99.520 |
unch |
|
|
|
Mar12 |
100421 |
99.485 |
99.485 |
99.485 |
99.485 |
unch |
|
|
|
Jun12 |
100421 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep12 |
100421 |
99.595 |
99.595 |
99.595 |
99.595 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,188 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun10 |
100421 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
8 |
4,284 |
-136 |
Sep10 |
100421 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
100 |
3,359 |
+44 |
Dec10 |
100421 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
0 |
1,450 |
+97 |
Mar11 |
100421 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
0 |
1,650 |
+25 |
Jun11 |
100421 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
106 |
+0 |
Sep11 |
100421 |
99.59 |
99.59 |
99.59 |
99.59 |
unch |
0 |
51 |
+0 |
Dec11 |
100421 |
99.52 |
99.52 |
99.52 |
99.52 |
unch |
0 |
102 |
+0 |
Mar12 |
100421 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
0 |
305 |
+0 |
Total Volume and Open Interest |
108 |
12,373 |
+30 |
Japanese Gov't Bonds(SGX) |
Jun10 |
100421 |
139.20 |
139.22 |
139.07 |
139.19 |
+0.02 |
1,886 |
15,505 |
+107 |
Sep10 |
100421 |
139.19 |
139.19 |
139.19 |
139.19 |
+0.02 |
|
|
|
Dec10 |
100421 |
137.10 |
137.10 |
137.10 |
137.10 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,886 |
15,505 |
+107 |
Euro-Bund(EUREX) |
Jun10 |
100421 |
123.42 |
123.87 |
123.37 |
123.76 |
+0.26 |
874,059 |
1,016,557 |
-23,621 |
Sep10 |
100421 |
122.75 |
123.22 |
122.75 |
123.12 |
+0.27 |
153 |
1,706 |
+94 |
Dec10 |
100421 |
122.76 |
122.76 |
122.76 |
122.76 |
+0.26 |
29 |
0 |
+0 |
Total Volume and Open Interest |
874,241 |
1,018,263 |
-23,527 |
Euro-Bobl(EUREX) |
Jun10 |
100421 |
117.29 |
117.59 |
117.27 |
117.48 |
+0.15 |
608,822 |
798,991 |
+1,275 |
Sep10 |
100421 |
116.92 |
117.16 |
116.92 |
117.10 |
+0.14 |
4,912 |
14,278 |
+914 |
Dec10 |
100421 |
116.88 |
116.88 |
116.88 |
116.88 |
+0.15 |
|
|
|
Total Volume and Open Interest |
613,734 |
813,269 |
+2,189 |
3-Mth Euribor(EUREX) |
Jun10 |
100421 |
99.295 |
99.295 |
99.290 |
99.295 |
unch |
8 |
6,555 |
+0 |
Sep10 |
100421 |
99.165 |
99.165 |
99.150 |
99.150 |
unch |
3 |
3,172 |
+2 |
Dec10 |
100421 |
98.990 |
98.990 |
98.975 |
98.975 |
+0.005 |
11 |
1,562 |
+1 |
Total Volume and Open Interest |
2,039 |
17,338 |
-349 |
Long Gilt(LIFFE) |
Jun10 |
100421 |
114~02 |
114~09 |
113~29 |
114~04 |
+0~01 |
67,645 |
274,011 |
+3,955 |
Sep10 |
100421 |
112~28 |
112~28 |
112~28 |
112~28 |
+0~00 |
|
|
|
Total Volume and Open Interest |
67,645 |
274,011 |
+3,955 |
3-Mth Short Sterling(LIFFE) |
Jun10 |
100421 |
99.31 |
99.32 |
99.30 |
99.30 |
-0.02 |
34,191 |
371,463 |
-5,138 |
Sep10 |
100421 |
99.22 |
99.22 |
99.17 |
99.18 |
-0.04 |
71,343 |
490,424 |
+13,568 |
Dec10 |
100421 |
98.99 |
99.00 |
98.91 |
98.93 |
-0.07 |
162,702 |
514,773 |
+40,601 |
Mar11 |
100421 |
98.69 |
98.70 |
98.58 |
98.60 |
-0.09 |
133,465 |
342,507 |
+364 |
Jun11 |
100421 |
98.33 |
98.34 |
98.21 |
98.24 |
-0.10 |
117,842 |
364,986 |
+4,898 |
Sep11 |
100421 |
97.97 |
98.00 |
97.86 |
97.89 |
-0.11 |
59,944 |
210,354 |
+9,368 |
Total Volume and Open Interest |
683,506 |
2,737,911 |
+62,030 |
3-Mth Euribor(LIFFE) |
Jun10 |
100421 |
99.290 |
99.305 |
99.290 |
99.295 |
unch |
112,405 |
943,559 |
-8,606 |
Sep10 |
100421 |
99.145 |
99.170 |
99.140 |
99.150 |
unch |
175,560 |
841,398 |
+21,760 |
Dec10 |
100421 |
98.965 |
99.000 |
98.960 |
98.975 |
+0.005 |
194,892 |
583,368 |
+9,380 |
Total Volume and Open Interest |
1,054,155 |
4,071,821 |
+22,484 |
3-Mth Aus T-Bills(SFE) |
Jun10 |
100421 |
95.27 |
95.28 |
95.24 |
95.26 |
-0.02 |
29,958 |
292,123 |
+11,185 |
Sep10 |
100421 |
95.01 |
95.02 |
94.95 |
94.97 |
-0.06 |
31,608 |
195,981 |
-703 |
Dec10 |
100421 |
94.77 |
94.78 |
94.70 |
94.71 |
-0.08 |
17,570 |
130,415 |
-227 |
Mar11 |
100421 |
94.56 |
94.57 |
94.50 |
94.50 |
-0.08 |
5,213 |
57,555 |
+1,345 |
Jun11 |
100421 |
94.39 |
94.39 |
94.32 |
94.32 |
-0.08 |
2,400 |
44,899 |
+285 |
Sep11 |
100421 |
94.22 |
94.23 |
94.17 |
94.17 |
-0.07 |
1,373 |
24,263 |
+60 |
Dec11 |
100421 |
94.12 |
94.12 |
94.06 |
94.06 |
-0.06 |
957 |
20,256 |
+243 |
Mar12 |
100421 |
94.04 |
94.04 |
93.98 |
93.99 |
-0.05 |
376 |
11,640 |
-3 |
Jun12 |
100421 |
93.93 |
93.95 |
93.93 |
93.95 |
-0.05 |
32 |
2,416 |
-23 |
Sep12 |
100421 |
93.91 |
93.94 |
93.91 |
93.94 |
-0.05 |
17 |
2,006 |
+17 |
Total Volume and Open Interest |
89,504 |
782,262 |
+12,179 |
10-Year Aus T-Bonds(SFE) |
Jun10 |
100421 |
94.17 |
94.17 |
94.12 |
94.14 |
-0.04 |
41,304 |
410,815 |
+125 |
Sep10 |
100421 |
94.14 |
94.14 |
94.14 |
94.14 |
-0.04 |
|
|
|
Total Volume and Open Interest |
41,304 |
410,815 |
+125 |
3-Year Aus T-Bonds(SFE) |
Jun10 |
100421 |
94.62 |
94.62 |
94.53 |
94.55 |
-0.08 |
172,945 |
633,050 |
+61,526 |
Sep10 |
100421 |
94.55 |
94.55 |
94.55 |
94.55 |
-0.08 |
|
|
|
Total Volume and Open Interest |
172,945 |
633,050 |
+61,526 |
Gold(CMX) |
Apr10 |
100421 |
1142.6 |
1150.0 |
1138.4 |
1148.2 |
+9.6 |
80 |
347 |
-21 |
Jun10 |
100421 |
1140.4 |
1151.2 |
1138.1 |
1148.8 |
+9.6 |
120,349 |
324,443 |
-7,876 |
Aug10 |
100421 |
1142.0 |
1152.5 |
1139.5 |
1150.1 |
+9.7 |
5,977 |
36,417 |
+1,646 |
Oct10 |
100421 |
1145.0 |
1152.3 |
1145.0 |
1151.1 |
+9.7 |
132 |
24,313 |
+44 |
Dec10 |
100421 |
1145.7 |
1154.4 |
1142.3 |
1152.5 |
+9.8 |
1,928 |
42,820 |
-84 |
Feb11 |
100421 |
1145.5 |
1154.2 |
1145.5 |
1154.2 |
+9.9 |
26 |
17,202 |
+1 |
Apr11 |
100421 |
1148.3 |
1156.0 |
1148.3 |
1156.0 |
+9.9 |
4 |
11,955 |
+0 |
Jun11 |
100421 |
1151.0 |
1158.4 |
1151.0 |
1158.4 |
+9.9 |
65 |
6,267 |
+32 |
Aug11 |
100421 |
1150.9 |
1161.2 |
1150.9 |
1161.2 |
+10.0 |
655 |
3,326 |
-48 |
Oct11 |
100421 |
1164.5 |
1164.5 |
1164.5 |
1164.5 |
+10.0 |
50 |
6,353 |
+0 |
Dec11 |
100421 |
1162.8 |
1168.1 |
1162.8 |
1168.1 |
+9.9 |
315 |
14,254 |
-153 |
Feb12 |
100421 |
1172.5 |
1172.5 |
1172.5 |
1172.5 |
+10.1 |
0 |
3,550 |
+0 |
Total Volume and Open Interest |
130,931 |
521,338 |
-6,617 |
Silver(CMX) |
May10 |
100421 |
1786.0 |
1814.0 |
1771.0 |
1807.8 |
+25.7 |
37,589 |
44,379 |
-1,998 |
Jul10 |
100421 |
1789.5 |
1816.5 |
1774.5 |
1810.9 |
+25.8 |
13,534 |
43,249 |
+3,100 |
Sep10 |
100421 |
1804.5 |
1818.0 |
1786.5 |
1813.4 |
+25.8 |
953 |
7,362 |
-193 |
Dec10 |
100421 |
1795.0 |
1823.0 |
1785.0 |
1816.9 |
+25.9 |
1,330 |
13,977 |
-94 |
Mar11 |
100421 |
1815.0 |
1824.0 |
1815.0 |
1820.3 |
+26.0 |
160 |
3,355 |
+85 |
May11 |
100421 |
1822.6 |
1822.6 |
1822.6 |
1822.6 |
+26.1 |
105 |
2,034 |
+103 |
Jul11 |
100421 |
1813.5 |
1825.1 |
1813.5 |
1825.1 |
+26.1 |
11 |
3,017 |
+10 |
Total Volume and Open Interest |
53,898 |
126,679 |
+1,145 |
Platinum(NYMEX) |
Apr10 |
100421 |
1737.0 |
1737.0 |
1737.0 |
1737.0 |
+19.0 |
50 |
114 |
-15 |
Jul10 |
100421 |
1722.7 |
1749.0 |
1719.9 |
1740.3 |
+18.5 |
4,346 |
35,920 |
+369 |
Oct10 |
100421 |
1747.2 |
1747.2 |
1738.0 |
1743.8 |
+18.2 |
219 |
901 |
+150 |
Jan11 |
100421 |
1740.9 |
1745.6 |
1740.9 |
1745.6 |
+18.2 |
12 |
240 |
+11 |
Total Volume and Open Interest |
4,630 |
37,178 |
+515 |
Palladium(NYMEX) |
Jun10 |
100421 |
553.10 |
571.70 |
551.75 |
568.25 |
+16.85 |
2,584 |
22,403 |
+313 |
Sep10 |
100421 |
555.00 |
571.20 |
555.00 |
568.80 |
+16.80 |
36 |
962 |
-3 |
Dec10 |
100421 |
563.15 |
569.55 |
563.15 |
569.55 |
+16.20 |
1 |
99 |
-1 |
Total Volume and Open Interest |
2,623 |
23,490 |
+310 |
Copper(CMX) |
May10 |
100421 |
351.80 |
353.90 |
347.00 |
353.50 |
+2.15 |
38,561 |
30,664 |
-7,149 |
Jul10 |
100421 |
353.95 |
356.05 |
349.35 |
355.75 |
+2.20 |
14,908 |
82,071 |
+6,003 |
Sep10 |
100421 |
355.90 |
357.40 |
350.95 |
357.35 |
+2.25 |
1,100 |
14,240 |
+183 |
Dec10 |
100421 |
352.70 |
358.30 |
352.15 |
358.25 |
+2.30 |
493 |
10,085 |
+110 |
Mar11 |
100421 |
356.40 |
358.55 |
352.70 |
358.55 |
+2.40 |
50 |
2,330 |
+17 |
Total Volume and Open Interest |
56,320 |
153,954 |
-303 |
DJIA Index(CBOT) |
Jun10 |
100421 |
11080 |
11100 |
11018 |
11059 |
-15 |
372 |
7,344 |
-31 |
Sep10 |
100421 |
11033 |
11033 |
10995 |
10995 |
-15 |
0 |
12 |
+0 |
Dec10 |
100421 |
10940 |
10955 |
10940 |
10940 |
-15 |
0 |
1 |
+0 |
Mar11 |
100421 |
10885 |
10900 |
10885 |
10885 |
-15 |
|
|
|
Total Volume and Open Interest |
372 |
7,357 |
-31 |
Mini DJIA Index(CBOT) |
Jun10 |
100421 |
11071 |
11099 |
11017 |
11059 |
-15 |
106,327 |
85,467 |
-3,188 |
Sep10 |
100421 |
11008 |
11033 |
10993 |
10995 |
-15 |
143 |
253 |
+34 |
Dec10 |
100421 |
10940 |
10940 |
10940 |
10940 |
-15 |
1 |
53 |
+1 |
Mar11 |
100421 |
10885 |
10885 |
10885 |
10885 |
-15 |
|
|
|
Total Volume and Open Interest |
106,471 |
85,773 |
-3,153 |
S & P 500(CME) |
Jun10 |
100421 |
1205.10 |
1209.40 |
1195.30 |
1200.40 |
-5.00 |
12,956 |
314,284 |
-732 |
Sep10 |
100421 |
1200.00 |
1201.10 |
1190.60 |
1195.70 |
-4.90 |
408 |
4,142 |
+363 |
Dec10 |
100421 |
1191.00 |
1196.20 |
1185.70 |
1191.00 |
-4.70 |
0 |
3,478 |
+0 |
Mar11 |
100421 |
1186.70 |
1191.90 |
1181.40 |
1186.70 |
-4.70 |
0 |
377 |
+0 |
Total Volume and Open Interest |
13,364 |
322,306 |
-369 |
S & P 500 E-Mini(Globex) |
Jun10 |
100421 |
1205.00 |
1209.50 |
1195.00 |
1200.50 |
-5.00 |
1,534,819 |
2,474,254 |
+10,878 |
Sep10 |
100421 |
1201.00 |
1204.25 |
1190.25 |
1195.75 |
-4.75 |
6,151 |
19,799 |
+4,404 |
Total Volume and Open Interest |
1,540,987 |
2,496,089 |
+15,287 |
NASDAQ 100(CME) |
Jun10 |
100421 |
2020.80 |
2040.00 |
2019.00 |
2025.50 |
+1.20 |
1,188 |
16,742 |
+544 |
Sep10 |
100421 |
2023.30 |
2029.00 |
2022.00 |
2023.30 |
+1.30 |
150 |
160 |
+150 |
Dec10 |
100421 |
2020.80 |
2021.50 |
2020.80 |
2020.80 |
+1.30 |
|
|
|
Total Volume and Open Interest |
1,338 |
16,902 |
+694 |
NASDAQ 100 E-Mini(Globex) |
Jun10 |
100421 |
2024.30 |
2040.50 |
2018.50 |
2025.50 |
+1.20 |
228,510 |
327,725 |
+2,953 |
Sep10 |
100421 |
2020.50 |
2037.30 |
2017.50 |
2023.30 |
+1.30 |
89 |
658 |
-1 |
Total Volume and Open Interest |
228,600 |
328,384 |
+2,952 |
S & P Midcap 400(CME) |
Jun10 |
100421 |
826.00 |
830.50 |
825.00 |
828.20 |
+1.20 |
5 |
1,550 |
+0 |
Sep10 |
100421 |
826.20 |
826.50 |
826.20 |
826.20 |
+1.20 |
0 |
1 |
+0 |
Dec10 |
100421 |
824.20 |
824.50 |
824.20 |
824.20 |
+1.20 |
|
|
|
Total Volume and Open Interest |
5 |
1,551 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun10 |
100421 |
11105 |
11125 |
10990 |
11050 |
+25 |
10,908 |
50,009 |
+378 |
Sep10 |
100421 |
11090 |
11090 |
11080 |
11090 |
+10 |
0 |
20 |
+0 |
Total Volume and Open Interest |
10,908 |
50,029 |
+378 |
Nikkei 225(SGX) |
Jun10 |
100421 |
10915 |
11105 |
10910 |
11105 |
+205 |
107,654 |
184,941 |
+4,750 |
Sep10 |
100421 |
10945 |
11105 |
10945 |
11105 |
+205 |
19 |
173 |
+8 |
Dec10 |
100421 |
11070 |
11070 |
11070 |
11070 |
+205 |
0 |
968 |
+0 |
Total Volume and Open Interest |
108,184 |
187,339 |
+4,758 |
CAC 40(EURONEXT) |
May10 |
100421 |
3967.5 |
3971.0 |
3897.0 |
3904.0 |
-50.0 |
118,181 |
405,967 |
+9,294 |
Jun10 |
100421 |
3936.5 |
3937.0 |
3870.0 |
3873.0 |
-49.5 |
5,545 |
60,122 |
+3,409 |
Jul10 |
100421 |
3867.0 |
3867.0 |
3867.0 |
3867.0 |
-49.5 |
|
|
|
Total Volume and Open Interest |
123,726 |
467,493 |
+12,703 |
Hang Seng Index(HKFE) |
Apr10 |
100421 |
21684 |
21766 |
21413 |
21428 |
-173 |
59,350 |
75,875 |
+688 |
May10 |
100421 |
21445 |
21496 |
21163 |
21168 |
-180 |
1,772 |
7,778 |
+1,142 |
Jun10 |
100421 |
21442 |
21467 |
21128 |
21128 |
-162 |
522 |
4,409 |
+11 |
Total Volume and Open Interest |
61,744 |
88,977 |
+1,859 |
DAX(EUREX) |
Jun10 |
100421 |
6288.5 |
6293.5 |
6223.0 |
6236.0 |
-30.0 |
157,208 |
158,136 |
+4,208 |
Sep10 |
100421 |
6295.0 |
6295.0 |
6230.0 |
6240.5 |
-30.5 |
560 |
9,521 |
+479 |
Dec10 |
100421 |
6300.0 |
6301.5 |
6244.5 |
6249.0 |
-30.0 |
84 |
807 |
+21 |
Total Volume and Open Interest |
157,852 |
168,464 |
+4,708 |
FT-SE 100(EURONEXT) |
Jun10 |
100421 |
5752.50 |
5755.00 |
5665.00 |
5680.00 |
-58.50 |
105,038 |
691,971 |
+2,290 |
Sep10 |
100421 |
5710.00 |
5710.00 |
5638.50 |
5638.50 |
-58.50 |
14 |
718 |
+6 |
Dec10 |
100421 |
5636.00 |
5636.00 |
5611.00 |
5611.00 |
-58.50 |
3 |
2,449 |
+3 |
Total Volume and Open Interest |
105,055 |
695,138 |
+2,299 |
SPI 200(SFE) |
Jun10 |
100421 |
4934.0 |
4982.0 |
4930.0 |
4972.0 |
+43.0 |
26,493 |
194,859 |
+3,535 |
Sep10 |
100421 |
4943.0 |
4961.0 |
4939.0 |
4961.0 |
+43.0 |
5 |
2,276 |
+3 |
Dec10 |
100421 |
4982.0 |
4982.0 |
4982.0 |
4982.0 |
+43.0 |
0 |
2,263 |
+0 |
Total Volume and Open Interest |
26,636 |
199,985 |
+3,606 |
GSCI(CME) |
May10 |
100421 |
539.95 |
543.80 |
538.00 |
541.50 |
+1.50 |
334 |
19,741 |
+118 |
Jun10 |
100421 |
546.00 |
549.00 |
544.50 |
548.00 |
+3.00 |
1 |
3 |
+1 |
Jul10 |
100421 |
553.00 |
554.00 |
548.50 |
553.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
335 |
19,744 |
+119 |
Reuters CCI(ICE) |
Jun10 |
100421 |
276.40 |
276.40 |
276.40 |
276.40 |
unch |
|
|
|
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. |
|
|