|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu April 22, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May10 |
100422 |
995.00 |
1005.00 |
991.00 |
1004.25 |
+8.75 |
39,834 |
68,584 |
+68,584 |
Jul10 |
100422 |
1005.75 |
1016.00 |
1001.75 |
1015.00 |
+9.00 |
63,754 |
215,218 |
+215,218 |
Aug10 |
100422 |
1001.00 |
1012.00 |
999.50 |
1011.75 |
+10.00 |
1,442 |
11,626 |
+11,626 |
Sep10 |
100422 |
984.50 |
996.50 |
982.00 |
996.50 |
+10.50 |
1,609 |
11,255 |
+11,255 |
Nov10 |
100422 |
975.00 |
985.00 |
972.25 |
985.00 |
+8.00 |
14,205 |
150,783 |
+150,783 |
Jan11 |
100422 |
981.25 |
992.00 |
979.50 |
992.00 |
+8.00 |
641 |
9,948 |
+9,948 |
Mar11 |
100422 |
987.00 |
995.50 |
985.25 |
995.50 |
+6.50 |
610 |
4,748 |
+4,748 |
Total Volume and Open Interest |
123,399 |
488,864 |
-1,732 |
Soybean Meal(CBOT) |
May10 |
100422 |
292.30 |
296.70 |
290.90 |
295.60 |
+2.60 |
15,467 |
40,222 |
+40,222 |
Jul10 |
100422 |
292.20 |
296.70 |
290.40 |
295.50 |
+2.70 |
26,035 |
85,736 |
+85,736 |
Aug10 |
100422 |
288.90 |
293.90 |
287.90 |
292.70 |
+2.60 |
1,361 |
14,559 |
+14,559 |
Sep10 |
100422 |
283.90 |
288.90 |
282.80 |
287.40 |
+2.50 |
1,227 |
10,480 |
+10,480 |
Oct10 |
100422 |
276.60 |
280.30 |
274.90 |
278.90 |
+1.50 |
917 |
8,115 |
+8,115 |
Dec10 |
100422 |
275.80 |
279.50 |
273.90 |
277.80 |
+1.40 |
6,598 |
39,459 |
+39,459 |
Jan11 |
100422 |
275.90 |
279.20 |
275.10 |
277.50 |
+1.10 |
241 |
4,003 |
+4,003 |
Mar11 |
100422 |
276.80 |
280.00 |
276.80 |
278.40 |
+1.00 |
166 |
2,928 |
+2,928 |
Total Volume and Open Interest |
52,194 |
209,502 |
+1,269 |
Soybean Oil(CBOT) |
May10 |
100422 |
38.93 |
39.15 |
38.74 |
39.09 |
+0.19 |
32,284 |
49,813 |
+49,813 |
Jul10 |
100422 |
39.38 |
39.61 |
39.20 |
39.54 |
+0.18 |
44,462 |
151,034 |
+151,034 |
Aug10 |
100422 |
39.59 |
39.77 |
39.40 |
39.74 |
+0.19 |
3,062 |
18,698 |
+18,698 |
Sep10 |
100422 |
39.74 |
39.92 |
39.55 |
39.89 |
+0.19 |
2,430 |
10,662 |
+10,662 |
Oct10 |
100422 |
39.88 |
40.09 |
39.70 |
40.04 |
+0.19 |
1,271 |
8,247 |
+8,247 |
Dec10 |
100422 |
40.23 |
40.49 |
40.06 |
40.42 |
+0.18 |
7,201 |
50,786 |
+50,786 |
Jan11 |
100422 |
40.49 |
40.68 |
40.36 |
40.68 |
+0.18 |
217 |
2,625 |
+2,625 |
Mar11 |
100422 |
40.69 |
40.93 |
40.69 |
40.93 |
+0.18 |
35 |
1,340 |
+1,340 |
Total Volume and Open Interest |
91,393 |
295,914 |
+3,543 |
Canola(WCE) |
May10 |
100422 |
379.5 |
381.5 |
377.5 |
378.3 |
-1.0 |
6,361 |
29,596 |
-6,223 |
Jul10 |
100422 |
385.8 |
388.0 |
384.0 |
384.8 |
-1.0 |
9,695 |
75,875 |
+6,515 |
Nov10 |
100422 |
390.4 |
390.8 |
387.8 |
388.7 |
-0.7 |
3,423 |
29,584 |
+813 |
Jan11 |
100422 |
392.8 |
395.0 |
392.8 |
392.8 |
-0.1 |
157 |
1,578 |
+64 |
Mar11 |
100422 |
397.4 |
397.4 |
395.4 |
395.4 |
+0.3 |
11 |
636 |
+43 |
Total Volume and Open Interest |
19,656 |
137,899 |
+1,227 |
Corn(CBOT) |
May10 |
100422 |
358.75 |
363.00 |
356.00 |
362.25 |
+3.00 |
96,888 |
155,277 |
+155,277 |
Jul10 |
100422 |
368.25 |
372.50 |
365.25 |
371.50 |
+2.50 |
121,527 |
468,040 |
+468,040 |
Sep10 |
100422 |
377.75 |
380.50 |
374.00 |
379.75 |
+1.75 |
23,674 |
142,353 |
+142,353 |
Dec10 |
100422 |
387.00 |
389.50 |
382.75 |
387.75 |
+0.25 |
36,143 |
299,311 |
+299,311 |
Mar11 |
100422 |
399.25 |
401.25 |
394.75 |
399.50 |
-0.25 |
2,989 |
43,488 |
+43,488 |
May11 |
100422 |
406.00 |
409.00 |
404.00 |
407.50 |
-0.75 |
1,297 |
9,359 |
+9,359 |
Total Volume and Open Interest |
285,391 |
1,177,717 |
-8,924 |
Wheat(CBOT) |
May10 |
100422 |
486.50 |
499.50 |
480.75 |
498.50 |
+11.25 |
36,954 |
45,675 |
+45,675 |
Jul10 |
100422 |
498.50 |
512.00 |
492.50 |
511.00 |
+11.25 |
56,058 |
231,492 |
+231,492 |
Sep10 |
100422 |
515.00 |
527.75 |
509.00 |
527.25 |
+11.25 |
8,251 |
71,463 |
+71,463 |
Dec10 |
100422 |
541.25 |
553.25 |
535.25 |
552.75 |
+10.50 |
5,016 |
65,519 |
+65,519 |
Mar11 |
100422 |
568.75 |
580.00 |
565.00 |
579.50 |
+10.25 |
771 |
15,149 |
+15,149 |
Total Volume and Open Interest |
108,211 |
453,885 |
-1,126 |
Wheat(KCBT) |
May10 |
100422 |
498.50 |
510.75 |
493.50 |
510.25 |
+10.50 |
6,433 |
20,356 |
+20,356 |
Jul10 |
100422 |
509.25 |
522.00 |
504.00 |
521.00 |
+10.25 |
6,472 |
63,167 |
+63,167 |
Sep10 |
100422 |
522.25 |
535.00 |
517.00 |
533.00 |
+10.75 |
834 |
11,368 |
+11,368 |
Dec10 |
100422 |
538.25 |
551.25 |
534.50 |
550.50 |
+10.50 |
1,174 |
43,582 |
+43,582 |
Mar11 |
100422 |
556.00 |
567.50 |
553.00 |
567.50 |
+10.50 |
554 |
8,985 |
+8,985 |
Total Volume and Open Interest |
15,645 |
154,419 |
+385 |
Wheat(MGE) |
May10 |
100422 |
514.75 |
530.50 |
510.75 |
528.75 |
+12.50 |
1,670 |
6,248 |
-2,052 |
Jul10 |
100422 |
526.00 |
542.00 |
522.50 |
540.00 |
+13.25 |
3,241 |
17,186 |
+340 |
Sep10 |
100422 |
538.00 |
553.25 |
535.00 |
551.25 |
+12.50 |
435 |
6,643 |
+13 |
Dec10 |
100422 |
556.00 |
570.50 |
551.75 |
569.00 |
+12.25 |
312 |
7,434 |
+82 |
Mar11 |
100422 |
571.00 |
587.00 |
570.00 |
585.75 |
+12.75 |
103 |
1,271 |
+68 |
Total Volume and Open Interest |
6,001 |
41,090 |
-1,301 |
Oats(CBOT) |
May10 |
100422 |
212.00 |
214.50 |
209.00 |
214.50 |
+2.50 |
710 |
2,912 |
+2,912 |
Jul10 |
100422 |
218.00 |
222.25 |
216.50 |
222.25 |
+2.75 |
764 |
11,055 |
+11,055 |
Sep10 |
100422 |
227.00 |
230.50 |
226.00 |
230.50 |
+2.75 |
7 |
1,171 |
+1,171 |
Dec10 |
100422 |
240.00 |
242.75 |
237.50 |
242.75 |
+2.75 |
32 |
2,578 |
+2,578 |
Total Volume and Open Interest |
1,513 |
17,718 |
+170 |
Rough Rice(CBOT) |
May10 |
100422 |
12.45 |
12.47 |
12.30 |
12.34 |
-0.14 |
890 |
6,002 |
+6,002 |
Jul10 |
100422 |
12.73 |
12.73 |
12.57 |
12.62 |
-0.14 |
760 |
6,409 |
+6,409 |
Sep10 |
100422 |
12.48 |
12.56 |
12.42 |
12.42 |
-0.12 |
132 |
2,520 |
+2,520 |
Nov10 |
100422 |
12.62 |
12.68 |
12.55 |
12.55 |
-0.12 |
75 |
1,474 |
+1,474 |
Total Volume and Open Interest |
1,994 |
17,204 |
+26 |
Live Cattle(CME) |
Apr10 |
100422 |
99.580 |
99.980 |
99.000 |
99.750 |
+0.150 |
3,188 |
12,865 |
+12,865 |
Jun10 |
100422 |
95.480 |
95.930 |
94.850 |
95.600 |
+0.150 |
12,119 |
166,731 |
+166,731 |
Aug10 |
100422 |
94.100 |
94.300 |
93.500 |
94.100 |
+0.050 |
4,903 |
84,262 |
+84,262 |
Oct10 |
100422 |
96.250 |
96.450 |
95.650 |
96.250 |
+0.070 |
3,428 |
51,299 |
+51,299 |
Dec10 |
100422 |
97.635 |
97.950 |
97.100 |
97.785 |
+0.185 |
1,702 |
28,972 |
+28,972 |
Feb11 |
100422 |
98.350 |
98.750 |
98.080 |
98.750 |
+0.250 |
1,451 |
15,227 |
+15,227 |
Total Volume and Open Interest |
27,052 |
366,292 |
+2,722 |
Feeder Cattle(CME) |
Apr10 |
100422 |
112.600 |
112.600 |
111.785 |
112.135 |
+0.085 |
183 |
1,852 |
+1,852 |
May10 |
100422 |
113.150 |
113.300 |
112.285 |
112.785 |
-0.165 |
1,268 |
13,077 |
+13,077 |
Aug10 |
100422 |
116.200 |
116.500 |
115.550 |
116.150 |
-0.050 |
2,361 |
21,317 |
+21,317 |
Sep10 |
100422 |
115.930 |
115.950 |
115.150 |
115.900 |
-0.030 |
693 |
4,298 |
+4,298 |
Oct10 |
100422 |
115.000 |
115.035 |
114.250 |
114.930 |
+0.030 |
353 |
1,873 |
+1,873 |
Nov10 |
100422 |
115.000 |
115.000 |
114.250 |
114.950 |
+0.050 |
43 |
818 |
+818 |
Jan11 |
100422 |
112.700 |
113.300 |
112.680 |
113.300 |
unch |
21 |
211 |
+211 |
Total Volume and Open Interest |
4,924 |
43,466 |
-557 |
Lean Hogs(CME) |
May10 |
100422 |
87.980 |
89.050 |
87.250 |
88.385 |
+0.555 |
934 |
6,556 |
-538 |
Jun10 |
100422 |
87.100 |
87.800 |
86.250 |
86.950 |
-0.130 |
10,686 |
84,334 |
+84,334 |
Jul10 |
100422 |
87.450 |
87.950 |
86.750 |
87.300 |
-0.300 |
2,793 |
30,919 |
+30,919 |
Aug10 |
100422 |
86.700 |
87.480 |
86.230 |
86.950 |
+0.020 |
2,718 |
39,074 |
+39,074 |
Oct10 |
100422 |
77.000 |
77.500 |
76.500 |
77.250 |
unch |
1,070 |
27,698 |
+27,698 |
Dec10 |
100422 |
74.580 |
74.950 |
74.135 |
74.700 |
+0.050 |
962 |
17,529 |
+17,529 |
Feb11 |
100422 |
74.300 |
74.930 |
74.225 |
74.830 |
-0.020 |
180 |
5,068 |
+5,068 |
Apr11 |
100422 |
75.400 |
75.500 |
75.000 |
75.475 |
-0.125 |
66 |
2,126 |
+2,126 |
Total Volume and Open Interest |
19,420 |
213,929 |
-1,005 |
Pork Bellies(CME) |
May10 |
100422 |
96.350 |
97.400 |
95.000 |
96.450 |
-0.280 |
35 |
141 |
+141 |
Jul10 |
100422 |
98.500 |
99.000 |
97.180 |
98.500 |
-1.400 |
3 |
92 |
+92 |
Aug10 |
100422 |
97.000 |
97.035 |
95.550 |
95.550 |
unch |
2 |
22 |
+0 |
Feb11 |
100422 |
97.000 |
97.000 |
97.000 |
97.000 |
unch |
0 |
1 |
+0 |
Mar11 |
100422 |
97.500 |
97.500 |
97.500 |
97.500 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
40 |
257 |
-35 |
Class III Milk(CME) |
Apr10 |
100422 |
12.84 |
12.85 |
12.82 |
12.82 |
-0.02 |
11 |
4,423 |
+4,423 |
May10 |
100422 |
13.25 |
13.35 |
13.07 |
13.17 |
-0.11 |
234 |
4,652 |
+4,652 |
Jun10 |
100422 |
13.65 |
13.75 |
13.39 |
13.51 |
-0.19 |
180 |
4,399 |
+4,399 |
Jul10 |
100422 |
14.37 |
14.37 |
14.00 |
14.10 |
-0.17 |
109 |
3,165 |
+3,165 |
Aug10 |
100422 |
15.00 |
15.05 |
14.78 |
14.89 |
-0.11 |
52 |
2,910 |
+2,910 |
Total Volume and Open Interest |
825 |
30,081 |
+105 |
Cocoa(ICE) |
May10 |
100422 |
3075 |
3138 |
3054 |
3125 |
+52 |
64 |
157 |
+157 |
Jul10 |
100422 |
3087 |
3146 |
3059 |
3139 |
+52 |
10,708 |
61,005 |
+61,005 |
Sep10 |
100422 |
3114 |
3161 |
3088 |
3157 |
+52 |
1,594 |
20,741 |
+20,741 |
Dec10 |
100422 |
3106 |
3170 |
3096 |
3166 |
+51 |
1,543 |
13,657 |
+13,657 |
Mar11 |
100422 |
3121 |
3177 |
3107 |
3177 |
+51 |
1,053 |
13,049 |
+13,049 |
May11 |
100422 |
3179 |
3185 |
3178 |
3182 |
+51 |
531 |
6,241 |
+6,241 |
Jul11 |
100422 |
3131 |
3192 |
3131 |
3189 |
+49 |
199 |
2,810 |
+2,810 |
Total Volume and Open Interest |
15,896 |
120,715 |
+775 |
Coffee "C"(ICE) |
May10 |
100422 |
129.50 |
131.80 |
129.50 |
131.10 |
+1.40 |
5,295 |
8,178 |
+8,178 |
Jul10 |
100422 |
131.35 |
132.10 |
130.25 |
131.45 |
+0.20 |
11,297 |
73,257 |
+73,257 |
Sep10 |
100422 |
133.05 |
133.25 |
131.80 |
132.95 |
+0.15 |
1,181 |
23,133 |
+23,133 |
Dec10 |
100422 |
134.85 |
135.10 |
133.50 |
134.60 |
+0.05 |
535 |
15,587 |
+15,587 |
Mar11 |
100422 |
135.25 |
136.60 |
135.25 |
136.10 |
+0.05 |
181 |
7,621 |
+7,621 |
May11 |
100422 |
137.25 |
137.25 |
137.25 |
137.25 |
+0.05 |
36 |
3,645 |
+3,645 |
Total Volume and Open Interest |
18,550 |
133,901 |
-2,010 |
Orange Juice(ICE) |
May10 |
100422 |
137.50 |
137.50 |
131.45 |
132.85 |
-4.75 |
1,379 |
9,086 |
+9,086 |
Jul10 |
100422 |
139.30 |
139.35 |
134.50 |
135.95 |
-3.00 |
1,858 |
17,967 |
+17,967 |
Sep10 |
100422 |
140.50 |
140.85 |
136.85 |
137.85 |
-2.65 |
189 |
2,792 |
+2,792 |
Nov10 |
100422 |
140.20 |
140.20 |
138.40 |
139.25 |
-2.40 |
61 |
1,000 |
+1,000 |
Jan11 |
100422 |
141.05 |
141.05 |
140.25 |
140.25 |
-2.65 |
1 |
751 |
+751 |
Mar11 |
100422 |
140.85 |
140.85 |
140.25 |
140.25 |
-3.00 |
18 |
148 |
+148 |
Total Volume and Open Interest |
3,536 |
32,004 |
-527 |
Sugar #11(ICE) |
May10 |
100422 |
16.60 |
16.75 |
16.05 |
16.07 |
-0.48 |
26,233 |
61,481 |
+61,481 |
Jul10 |
100422 |
16.69 |
16.89 |
16.10 |
16.14 |
-0.55 |
54,913 |
270,184 |
+270,184 |
Oct10 |
100422 |
17.32 |
17.45 |
16.76 |
16.85 |
-0.40 |
18,127 |
155,369 |
+155,369 |
Mar11 |
100422 |
17.85 |
18.00 |
17.47 |
17.54 |
-0.27 |
7,298 |
70,289 |
+70,289 |
May11 |
100422 |
17.65 |
17.65 |
17.24 |
17.26 |
-0.27 |
1,739 |
20,693 |
+20,693 |
Total Volume and Open Interest |
112,071 |
655,541 |
-1,683 |
London Cocoa(LCE) |
May10 |
100401 |
2251 |
2273 |
2242 |
2251 |
-4 |
5,705 |
54,695 |
-29 |
Jul10 |
100422 |
2258 |
2296 |
2244 |
2291 |
+33 |
4,953 |
40,846 |
+498 |
Sep10 |
100422 |
2216 |
2265 |
2207 |
2260 |
+39 |
900 |
24,658 |
+407 |
Dec10 |
100422 |
2191 |
2232 |
2179 |
2224 |
+30 |
270 |
18,041 |
+170 |
Mar11 |
100422 |
2159 |
2191 |
2150 |
2187 |
+31 |
865 |
18,394 |
+542 |
May11 |
100422 |
2188 |
2194 |
2186 |
2190 |
+34 |
142 |
4,032 |
+108 |
Jul11 |
100422 |
2197 |
2203 |
2191 |
2196 |
+40 |
0 |
668 |
+0 |
Total Volume and Open Interest |
6,152 |
157,445 |
+870 |
London Sugar(LCE) |
Aug10 |
100422 |
487.80 |
492.50 |
482.10 |
487.10 |
-1.90 |
1,914 |
33,622 |
-1,875 |
Oct10 |
100422 |
472.10 |
473.40 |
462.50 |
466.10 |
-5.80 |
366 |
10,642 |
+252 |
Dec10 |
100422 |
468.30 |
469.00 |
462.00 |
463.70 |
-6.30 |
184 |
2,688 |
-37 |
Mar11 |
100422 |
472.20 |
473.20 |
472.20 |
472.60 |
-5.50 |
4 |
2,139 |
+8 |
May11 |
100422 |
470.50 |
470.50 |
470.50 |
470.50 |
-5.50 |
4 |
1,401 |
+7 |
Total Volume and Open Interest |
2,473 |
50,883 |
-1,632 |
Cotton(ICE) |
May10 |
100422 |
83.05 |
83.78 |
82.05 |
82.42 |
-0.62 |
8,958 |
12,968 |
+12,968 |
Jul10 |
100422 |
85.00 |
85.97 |
84.37 |
84.82 |
-0.33 |
19,404 |
109,734 |
+109,734 |
Oct10 |
100422 |
78.85 |
79.44 |
78.58 |
79.18 |
+0.21 |
99 |
550 |
+550 |
Dec10 |
100422 |
76.96 |
77.28 |
76.70 |
77.19 |
+0.17 |
8,274 |
50,543 |
+50,543 |
Mar11 |
100422 |
78.00 |
78.25 |
77.75 |
78.15 |
+0.16 |
274 |
5,096 |
+5,096 |
May11 |
100422 |
77.76 |
78.40 |
77.76 |
78.40 |
+0.31 |
21 |
143 |
+143 |
Total Volume and Open Interest |
37,054 |
182,707 |
-834 |
Lumber(CME) |
May10 |
100422 |
324.7 |
326.2 |
321.0 |
325.0 |
-1.8 |
695 |
2,836 |
+2,836 |
Jul10 |
100422 |
334.4 |
335.9 |
331.0 |
333.5 |
-3.3 |
618 |
5,687 |
+5,687 |
Sep10 |
100422 |
332.3 |
334.2 |
331.0 |
333.0 |
-3.0 |
140 |
2,030 |
+2,030 |
Nov10 |
100422 |
309.8 |
310.0 |
306.8 |
310.0 |
-2.0 |
87 |
519 |
+519 |
Total Volume and Open Interest |
1,540 |
11,078 |
-62 |
Crude Oil(NYM) |
Jun10 |
100422 |
83.47 |
84.07 |
81.73 |
83.70 |
+0.02 |
344,024 |
374,679 |
+374,679 |
Jul10 |
100422 |
85.43 |
86.11 |
83.88 |
85.64 |
+0.01 |
120,826 |
179,667 |
+179,667 |
Aug10 |
100422 |
86.68 |
87.25 |
85.18 |
86.85 |
+0.10 |
40,224 |
69,869 |
+69,869 |
Sep10 |
100422 |
87.46 |
87.95 |
86.03 |
87.63 |
+0.12 |
25,560 |
71,959 |
+71,959 |
Oct10 |
100422 |
87.91 |
88.35 |
86.66 |
88.21 |
+0.13 |
10,967 |
34,825 |
+34,825 |
Nov10 |
100422 |
88.66 |
89.10 |
87.29 |
88.71 |
+0.14 |
8,293 |
27,045 |
+27,045 |
Dec10 |
100422 |
89.03 |
89.60 |
87.75 |
89.19 |
+0.16 |
48,803 |
193,648 |
+193,648 |
Jan11 |
100422 |
88.98 |
89.52 |
88.87 |
89.52 |
+0.15 |
1,909 |
31,560 |
+31,560 |
Feb11 |
100422 |
89.24 |
89.89 |
89.24 |
89.84 |
+0.16 |
1,177 |
13,333 |
+172 |
Mar11 |
100422 |
89.74 |
90.12 |
89.60 |
90.12 |
+0.15 |
1,877 |
17,064 |
+17,064 |
Apr11 |
100422 |
90.39 |
90.39 |
90.39 |
90.39 |
+0.15 |
685 |
13,786 |
+13,786 |
May11 |
100422 |
90.62 |
90.62 |
90.62 |
90.62 |
+0.15 |
388 |
5,265 |
-5 |
Jun11 |
100422 |
90.85 |
90.88 |
89.67 |
90.82 |
+0.16 |
3,089 |
36,883 |
+36,883 |
Jul11 |
100422 |
90.98 |
90.98 |
90.98 |
90.98 |
+0.16 |
45 |
4,782 |
+55 |
Aug11 |
100422 |
91.12 |
91.12 |
91.12 |
91.12 |
+0.15 |
5 |
3,728 |
-17 |
Sep11 |
100422 |
91.27 |
91.27 |
91.27 |
91.27 |
+0.14 |
0 |
5,915 |
+66 |
Total Volume and Open Interest |
626,715 |
1,353,090 |
-27,318 |
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 |
6,906 |
4,826 |
-603 |
Jun10 |
100422 |
83.500 |
84.075 |
81.725 |
83.700 |
+0.025 |
10,421 |
4,828 |
+1,246 |
Jul10 |
100422 |
85.525 |
86.025 |
83.900 |
85.650 |
+0.025 |
675 |
502 |
+213 |
Aug10 |
100422 |
86.600 |
87.150 |
85.325 |
86.850 |
+0.100 |
53 |
92 |
-43 |
Sep10 |
100422 |
86.075 |
87.625 |
86.075 |
87.625 |
+0.125 |
4 |
14 |
+1 |
Oct10 |
100422 |
88.200 |
88.200 |
88.200 |
88.200 |
+0.125 |
2 |
13 |
+1 |
Nov10 |
100422 |
88.700 |
88.700 |
88.700 |
88.700 |
+0.125 |
0 |
2 |
+0 |
Dec10 |
100422 |
89.200 |
89.200 |
89.200 |
89.200 |
+0.175 |
12 |
48 |
-1 |
Jan11 |
100422 |
89.525 |
89.525 |
89.525 |
89.525 |
+0.150 |
|
|
|
Total Volume and Open Interest |
11,167 |
5,544 |
-3,243 |
Heating Oil(NYM) |
May10 |
100422 |
220.80 |
222.70 |
217.48 |
221.50 |
+0.92 |
31,248 |
34,948 |
+34,948 |
Jun10 |
100422 |
223.05 |
225.08 |
219.91 |
223.97 |
+1.00 |
49,647 |
85,754 |
+85,754 |
Jul10 |
100422 |
225.06 |
227.24 |
222.43 |
226.30 |
+1.01 |
14,606 |
35,552 |
+35,552 |
Aug10 |
100422 |
227.47 |
229.42 |
224.87 |
228.62 |
+1.00 |
5,432 |
20,610 |
+20,610 |
Sep10 |
100422 |
229.38 |
231.63 |
227.67 |
231.18 |
+1.08 |
9,927 |
21,010 |
+21,010 |
Oct10 |
100422 |
231.64 |
234.27 |
230.15 |
233.83 |
+1.10 |
1,298 |
13,823 |
+13,823 |
Nov10 |
100422 |
235.39 |
236.78 |
233.61 |
236.51 |
+1.14 |
1,640 |
11,438 |
+11,438 |
Dec10 |
100422 |
237.60 |
239.86 |
235.50 |
239.18 |
+1.17 |
7,085 |
29,809 |
+29,809 |
Jan11 |
100422 |
239.70 |
241.93 |
239.70 |
241.79 |
+1.18 |
770 |
13,485 |
+13,485 |
Feb11 |
100422 |
241.30 |
243.40 |
241.29 |
243.40 |
+1.19 |
93 |
4,848 |
+4,848 |
Mar11 |
100422 |
241.00 |
243.92 |
241.00 |
243.92 |
+1.21 |
100 |
6,516 |
+6,516 |
Apr11 |
100422 |
243.22 |
243.22 |
243.12 |
243.12 |
+1.21 |
34 |
2,341 |
+2,341 |
Total Volume and Open Interest |
122,590 |
300,329 |
-673 |
Gasoline(NYMEX) |
May10 |
100422 |
228.00 |
230.50 |
224.10 |
230.02 |
+1.75 |
30,818 |
45,164 |
+45,164 |
Jun10 |
100422 |
229.50 |
231.46 |
225.43 |
231.03 |
+1.44 |
56,666 |
103,742 |
+103,742 |
Jul10 |
100422 |
230.93 |
232.00 |
226.55 |
231.65 |
+1.17 |
21,652 |
55,987 |
+55,987 |
Aug10 |
100422 |
231.03 |
232.25 |
227.25 |
232.07 |
+1.01 |
8,198 |
26,802 |
+26,802 |
Sep10 |
100422 |
230.75 |
232.01 |
227.11 |
231.72 |
+0.95 |
6,665 |
32,501 |
+32,501 |
Oct10 |
100422 |
221.29 |
221.86 |
217.58 |
221.86 |
+0.76 |
2,158 |
14,560 |
+14,560 |
Nov10 |
100422 |
218.72 |
221.47 |
217.17 |
221.19 |
+0.71 |
1,605 |
14,415 |
+14,415 |
Dec10 |
100422 |
221.28 |
221.77 |
217.57 |
221.51 |
+0.67 |
4,170 |
11,813 |
+11,813 |
Jan11 |
100422 |
221.00 |
223.23 |
221.00 |
223.23 |
+0.69 |
597 |
5,723 |
+5,723 |
Feb11 |
100422 |
225.51 |
225.51 |
225.51 |
225.51 |
+0.75 |
229 |
1,444 |
+1,444 |
Total Volume and Open Interest |
133,752 |
322,769 |
-682 |
e-miNY RBOB Gasoline(NYM) |
May10 |
100422 |
230.00 |
230.02 |
230.00 |
230.00 |
+1.70 |
0 |
6 |
+0 |
Jun10 |
100422 |
231.00 |
231.03 |
231.00 |
231.00 |
+1.40 |
0 |
10 |
+0 |
Jul10 |
100422 |
231.70 |
231.70 |
231.65 |
231.70 |
+1.20 |
0 |
1 |
+0 |
Aug10 |
100422 |
231.00 |
232.10 |
231.00 |
232.10 |
+1.00 |
0 |
2 |
+1 |
Total Volume and Open Interest |
0 |
23 |
+1 |
Natural Gas(NYM) |
May10 |
100422 |
3.982 |
4.150 |
3.930 |
4.128 |
+0.173 |
99,489 |
75,273 |
+75,273 |
Jun10 |
100422 |
4.067 |
4.231 |
4.011 |
4.215 |
+0.174 |
60,957 |
148,932 |
+148,932 |
Jul10 |
100422 |
4.203 |
4.343 |
4.138 |
4.330 |
+0.163 |
14,636 |
148,847 |
+148,847 |
Aug10 |
100422 |
4.289 |
4.431 |
4.236 |
4.426 |
+0.160 |
7,592 |
52,087 |
+52,087 |
Sep10 |
100422 |
4.315 |
4.481 |
4.292 |
4.477 |
+0.156 |
5,138 |
44,923 |
+44,923 |
Oct10 |
100422 |
4.440 |
4.596 |
4.405 |
4.589 |
+0.154 |
8,969 |
67,768 |
+67,768 |
Nov10 |
100422 |
4.848 |
4.958 |
4.785 |
4.954 |
+0.134 |
2,496 |
14,860 |
+14,860 |
Dec10 |
100422 |
5.250 |
5.365 |
5.214 |
5.357 |
+0.114 |
2,218 |
30,557 |
+30,557 |
Jan11 |
100422 |
5.482 |
5.580 |
5.428 |
5.574 |
+0.114 |
5,975 |
48,253 |
+48,253 |
Feb11 |
100422 |
5.435 |
5.541 |
5.400 |
5.541 |
+0.111 |
881 |
17,395 |
+17,395 |
Mar11 |
100422 |
5.354 |
5.448 |
5.308 |
5.448 |
+0.106 |
1,825 |
40,514 |
+40,514 |
Apr11 |
100422 |
5.154 |
5.255 |
5.124 |
5.250 |
+0.096 |
2,716 |
37,098 |
+37,098 |
May11 |
100422 |
5.146 |
5.270 |
5.146 |
5.267 |
+0.096 |
506 |
18,183 |
+18,183 |
Jun11 |
100422 |
5.200 |
5.319 |
5.200 |
5.319 |
+0.096 |
56 |
6,499 |
+6,499 |
Jul11 |
100422 |
5.277 |
5.386 |
5.268 |
5.386 |
+0.096 |
168 |
4,909 |
+4,909 |
Aug11 |
100422 |
5.330 |
5.438 |
5.329 |
5.438 |
+0.096 |
133 |
4,761 |
+4,761 |
Total Volume and Open Interest |
215,152 |
879,380 |
-14,738 |
Brent Crude Oil(ICE) |
Jun10 |
100422 |
85.68 |
86.30 |
84.15 |
85.67 |
-0.03 |
156,729 |
245,246 |
-18,267 |
Jul10 |
100422 |
86.29 |
87.04 |
84.98 |
86.51 |
+0.05 |
66,010 |
155,452 |
-3,666 |
Aug10 |
100422 |
86.90 |
87.69 |
85.68 |
87.20 |
+0.11 |
27,868 |
66,481 |
+1,287 |
Sep10 |
100422 |
87.38 |
88.20 |
86.24 |
87.74 |
+0.15 |
18,525 |
36,422 |
+2,215 |
Oct10 |
100422 |
87.85 |
88.68 |
86.74 |
88.20 |
+0.15 |
11,107 |
24,292 |
-588 |
Nov10 |
100422 |
88.31 |
89.14 |
87.21 |
88.63 |
+0.14 |
7,634 |
17,934 |
-442 |
Dec10 |
100422 |
88.76 |
89.59 |
87.66 |
89.05 |
+0.13 |
28,325 |
97,153 |
-2,764 |
Jan11 |
100422 |
89.47 |
89.66 |
88.35 |
89.43 |
+0.12 |
2,922 |
18,213 |
+757 |
Feb11 |
100422 |
89.85 |
89.85 |
89.12 |
89.82 |
+0.13 |
1,868 |
8,006 |
-137 |
Mar11 |
100422 |
90.20 |
90.20 |
90.20 |
90.20 |
+0.13 |
2,238 |
7,561 |
+112 |
Apr11 |
100422 |
90.54 |
90.54 |
90.54 |
90.54 |
+0.13 |
463 |
4,842 |
-159 |
May11 |
100422 |
90.83 |
90.83 |
90.83 |
90.83 |
+0.12 |
385 |
3,569 |
-120 |
Jun11 |
100422 |
91.17 |
91.20 |
90.11 |
91.09 |
+0.11 |
1,354 |
16,204 |
-951 |
Jul11 |
100422 |
91.32 |
91.32 |
91.32 |
91.32 |
+0.10 |
623 |
3,152 |
+202 |
Total Volume and Open Interest |
335,006 |
803,803 |
-17,664 |
Gas Oil(ICE) |
May10 |
100422 |
707.00 |
713.00 |
698.25 |
705.50 |
+4.75 |
49,842 |
106,682 |
+169 |
Jun10 |
100422 |
710.50 |
716.75 |
701.75 |
709.25 |
+4.75 |
63,610 |
116,286 |
-2,541 |
Jul10 |
100422 |
714.50 |
721.75 |
706.75 |
714.25 |
+4.75 |
17,754 |
49,506 |
+306 |
Aug10 |
100422 |
722.00 |
727.25 |
712.25 |
720.00 |
+5.00 |
5,615 |
26,858 |
-94 |
Sep10 |
100422 |
731.50 |
732.50 |
720.25 |
725.75 |
+5.25 |
4,147 |
31,598 |
+1,242 |
Oct10 |
100422 |
737.00 |
737.00 |
725.25 |
731.25 |
+5.25 |
2,952 |
22,031 |
-243 |
Nov10 |
100422 |
740.50 |
742.50 |
731.50 |
736.00 |
+5.25 |
2,240 |
18,524 |
+530 |
Dec10 |
100422 |
742.25 |
747.50 |
734.00 |
740.50 |
+5.25 |
12,718 |
92,207 |
+765 |
Jan11 |
100422 |
743.50 |
750.50 |
740.75 |
745.75 |
+5.00 |
1,334 |
24,026 |
+1,236 |
Feb11 |
100422 |
746.25 |
750.25 |
746.25 |
750.25 |
+4.75 |
1,069 |
13,605 |
+497 |
Total Volume and Open Interest |
167,362 |
570,659 |
+4,233 |
Ethanol(CBOT) |
Apr10 |
100406 |
1.512 |
1.512 |
1.512 |
1.512 |
-0.003 |
87 |
178 |
-68 |
May10 |
100422 |
1.580 |
1.594 |
1.578 |
1.588 |
+0.004 |
102 |
837 |
-91 |
Jun10 |
100422 |
1.600 |
1.610 |
1.600 |
1.610 |
+0.008 |
34 |
1,288 |
+53 |
Jul10 |
100422 |
1.621 |
1.627 |
1.620 |
1.623 |
+0.007 |
42 |
1,221 |
-9 |
Aug10 |
100422 |
1.625 |
1.649 |
1.625 |
1.626 |
+0.001 |
23 |
576 |
+19 |
Sep10 |
100422 |
1.630 |
1.630 |
1.630 |
1.630 |
-0.001 |
24 |
693 |
+36 |
Oct10 |
100422 |
1.635 |
1.665 |
1.632 |
1.640 |
+0.010 |
20 |
731 |
+32 |
Nov10 |
100422 |
1.670 |
1.670 |
1.665 |
1.667 |
+0.007 |
22 |
844 |
+26 |
Total Volume and Open Interest |
372 |
8,660 |
+236 |
US Dollar Index(ICE) |
Jun10 |
100422 |
81.320 |
81.925 |
81.140 |
81.683 |
+0.418 |
16,569 |
42,459 |
+42,459 |
Sep10 |
100422 |
81.500 |
82.100 |
81.440 |
81.942 |
+0.427 |
39 |
2,097 |
+2,097 |
Dec10 |
100422 |
82.192 |
82.192 |
82.192 |
82.192 |
+0.427 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,608 |
44,558 |
+456 |
Australian Dollar(CME) |
Jun10 |
100422 |
92.13 |
92.51 |
91.75 |
92.28 |
+0.08 |
94,910 |
154,013 |
+154,013 |
Sep10 |
100422 |
91.23 |
91.50 |
90.78 |
91.30 |
+0.09 |
104 |
342 |
+56 |
Dec10 |
100422 |
90.31 |
90.31 |
90.21 |
90.31 |
+0.10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
95,014 |
154,367 |
+4,822 |
British Pound(CME) |
Jun10 |
100422 |
154.08 |
154.72 |
153.37 |
153.84 |
-0.17 |
94,083 |
120,576 |
+120,576 |
Sep10 |
100422 |
154.01 |
154.63 |
153.37 |
153.77 |
-0.18 |
345 |
737 |
+737 |
Dec10 |
100422 |
153.71 |
154.25 |
153.60 |
153.71 |
-0.18 |
0 |
26 |
+26 |
Total Volume and Open Interest |
94,428 |
121,340 |
+1,868 |
Canadian Dollar(CME) |
Jun10 |
100422 |
100.07 |
100.38 |
99.59 |
100.08 |
+0.12 |
123,618 |
144,312 |
+144,312 |
Sep10 |
100422 |
99.90 |
100.25 |
99.49 |
99.97 |
+0.12 |
3,326 |
3,711 |
+3,711 |
Dec10 |
100422 |
99.65 |
99.81 |
99.48 |
99.74 |
+0.13 |
62 |
1,035 |
+1,035 |
Mar11 |
100422 |
99.08 |
99.44 |
99.07 |
99.44 |
+0.13 |
3 |
239 |
+239 |
Total Volume and Open Interest |
127,020 |
149,360 |
+13,779 |
Japanese Yen(CME) |
Jun10 |
100422 |
107.38 |
107.88 |
106.85 |
107.16 |
-0.37 |
96,198 |
133,314 |
+133,314 |
Sep10 |
100422 |
107.54 |
107.95 |
106.96 |
107.25 |
-0.37 |
200 |
939 |
+939 |
Dec10 |
100422 |
107.37 |
107.82 |
107.35 |
107.37 |
-0.37 |
1 |
70 |
+70 |
Total Volume and Open Interest |
96,400 |
134,324 |
+4,296 |
Swiss Franc(CME) |
Jun10 |
100422 |
93.50 |
93.74 |
92.72 |
92.92 |
-0.63 |
50,359 |
32,884 |
+32,884 |
Sep10 |
100422 |
93.58 |
93.82 |
92.84 |
93.01 |
-0.63 |
11 |
537 |
+25 |
Dec10 |
100422 |
93.20 |
93.73 |
93.10 |
93.10 |
-0.63 |
0 |
10 |
+0 |
Total Volume and Open Interest |
50,370 |
33,431 |
+1,809 |
EuroFX(CME) |
Jun10 |
100422 |
133.91 |
134.24 |
132.76 |
133.15 |
-0.90 |
271,979 |
206,096 |
+206,096 |
Sep10 |
100422 |
133.93 |
134.22 |
132.78 |
133.14 |
-0.90 |
471 |
2,050 |
-59 |
Dec10 |
100422 |
133.19 |
134.01 |
133.02 |
133.13 |
-0.88 |
4 |
102 |
-1 |
Total Volume and Open Interest |
272,454 |
208,291 |
+6,717 |
Mexican Peso(CME) |
May10 |
100422 |
816.0 |
818.8 |
816.0 |
816.0 |
-2.8 |
|
|
|
Jun10 |
100422 |
816.8 |
816.8 |
809.0 |
813.2 |
-2.8 |
12,867 |
139,076 |
+3,553 |
Total Volume and Open Interest |
12,867 |
139,644 |
+3,553 |
30-Year T-Bonds(CBOT) |
Jun10 |
100422 |
117~200 |
117~290 |
117~050 |
117~100 |
-0~060 |
|
|
|
Sep10 |
100422 |
116~140 |
116~270 |
116~050 |
116~070 |
-0~110 |
219 |
1,616 |
+1,616 |
Dec10 |
100422 |
115~030 |
115~130 |
115~030 |
115~030 |
-0~100 |
0 |
6 |
+0 |
Total Volume and Open Interest |
217,635 |
655,537 |
+4,989 |
10-Year T-Notes(CBOT) |
Jun10 |
100422 |
117~055 |
117~135 |
116~235 |
116~265 |
-0~115 |
803,719 |
1,662,250 |
+1,662,250 |
Sep10 |
100422 |
115~240 |
116~005 |
115~125 |
115~145 |
-0~115 |
2,152 |
9,378 |
+9,378 |
Dec10 |
100422 |
114~025 |
114~140 |
114~025 |
114~025 |
-0~115 |
0 |
5 |
+1 |
Total Volume and Open Interest |
805,871 |
1,671,634 |
+39,920 |
5-Year T-Notes(CBOT) |
Jun10 |
100422 |
115~036 |
115~064 |
115~003 |
115~009 |
+57~056 |
|
|
|
Sep10 |
100422 |
114~020 |
114~025 |
113~127 |
113~127 |
-0~026 |
2 |
1,343 |
+1,343 |
Dec10 |
100422 |
112~117 |
113~015 |
112~117 |
112~117 |
-0~026 |
|
|
|
Total Volume and Open Interest |
394,079 |
944,380 |
+1,681 |
2 Year T-Notes(CBOT) |
Jun10 |
100421 |
54~037 |
54~037 |
54~037 |
54~037 |
+0~005 |
|
|
|
Sep10 |
100422 |
107~123 |
108~003 |
107~123 |
107~123 |
-0~008 |
284 |
4,408 |
-218 |
Dec10 |
100422 |
107~050 |
107~059 |
107~050 |
107~050 |
-0~009 |
0 |
1 |
+0 |
Total Volume and Open Interest |
257,430 |
1,042,774 |
+9,369 |
Eurodollars(CME) |
Jun10 |
100422 |
99.620 |
99.630 |
99.590 |
99.600 |
-0.025 |
166,200 |
1,262,609 |
+1,262,609 |
Sep10 |
100422 |
99.490 |
99.500 |
99.445 |
99.450 |
-0.040 |
200,450 |
1,106,201 |
+1,106,201 |
Dec10 |
100422 |
99.245 |
99.275 |
99.195 |
99.205 |
-0.040 |
313,731 |
1,281,156 |
+1,281,156 |
Mar11 |
100422 |
98.925 |
98.970 |
98.870 |
98.880 |
-0.045 |
336,888 |
722,778 |
+722,778 |
Jun11 |
100422 |
98.565 |
98.620 |
98.510 |
98.520 |
-0.040 |
341,878 |
878,575 |
+878,575 |
Sep11 |
100422 |
98.205 |
98.260 |
98.150 |
98.160 |
-0.040 |
222,781 |
728,680 |
+728,680 |
Dec11 |
100422 |
97.860 |
97.910 |
97.800 |
97.815 |
-0.040 |
161,993 |
542,322 |
+542,322 |
Mar12 |
100422 |
97.570 |
97.615 |
97.505 |
97.515 |
-0.045 |
133,845 |
330,319 |
+330,319 |
Jun12 |
100422 |
97.275 |
97.325 |
97.210 |
97.220 |
-0.050 |
53,164 |
238,280 |
+238,280 |
Sep12 |
100422 |
97.005 |
97.055 |
96.940 |
96.950 |
-0.050 |
34,856 |
172,044 |
+172,044 |
Dec12 |
100422 |
96.740 |
96.795 |
96.675 |
96.685 |
-0.050 |
33,939 |
148,801 |
+148,801 |
Mar13 |
100422 |
96.525 |
96.575 |
96.455 |
96.470 |
-0.050 |
32,056 |
122,591 |
+122,591 |
Jun13 |
100422 |
96.320 |
96.370 |
96.250 |
96.260 |
-0.050 |
9,008 |
77,943 |
+77,943 |
Sep13 |
100422 |
96.125 |
96.185 |
96.060 |
96.075 |
-0.050 |
6,978 |
72,612 |
+72,612 |
Dec13 |
100422 |
95.945 |
95.990 |
95.870 |
95.885 |
-0.050 |
6,455 |
38,314 |
+38,314 |
Mar14 |
100422 |
95.795 |
95.835 |
95.715 |
95.730 |
-0.055 |
6,213 |
39,586 |
+39,586 |
Jun14 |
100422 |
95.630 |
95.680 |
95.560 |
95.575 |
-0.055 |
3,329 |
34,675 |
+34,675 |
Sep14 |
100422 |
95.500 |
95.540 |
95.425 |
95.440 |
-0.055 |
3,544 |
24,396 |
+24,396 |
Total Volume and Open Interest |
2,086,455 |
7,997,854 |
-20,616 |
30 Day Federal Funds(CBOT) |
Apr10 |
100422 |
99.800 |
99.800 |
99.798 |
99.800 |
unch |
1,073 |
74,654 |
+74,654 |
May10 |
100422 |
99.785 |
99.790 |
99.780 |
99.790 |
unch |
3,826 |
68,754 |
+68,754 |
Jun10 |
100422 |
99.775 |
99.780 |
99.770 |
99.775 |
-0.005 |
1,106 |
87,780 |
+87,780 |
Jul10 |
100422 |
99.755 |
99.760 |
99.750 |
99.755 |
-0.005 |
3,621 |
61,891 |
+61,891 |
Aug10 |
100422 |
99.735 |
99.740 |
99.730 |
99.735 |
-0.005 |
3,584 |
71,510 |
+71,510 |
Sep10 |
100422 |
99.705 |
99.710 |
99.700 |
99.705 |
-0.005 |
9,221 |
50,027 |
+50,027 |
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 |
100422 |
99.620 |
99.625 |
99.620 |
99.620 |
unch |
0 |
1,748 |
+0 |
Sep10 |
100422 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
0 |
1,131 |
+1,131 |
Dec10 |
100422 |
99.645 |
99.645 |
99.645 |
99.645 |
unch |
0 |
242 |
+0 |
Mar11 |
100422 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
0 |
67 |
+0 |
Jun11 |
100422 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Sep11 |
100422 |
99.590 |
99.590 |
99.590 |
99.590 |
unch |
|
|
|
Dec11 |
100422 |
99.520 |
99.520 |
99.520 |
99.520 |
unch |
|
|
|
Mar12 |
100422 |
99.485 |
99.485 |
99.485 |
99.485 |
unch |
|
|
|
Jun12 |
100422 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep12 |
100422 |
99.595 |
99.595 |
99.595 |
99.595 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,188 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun10 |
100422 |
99.62 |
99.62 |
99.61 |
99.62 |
unch |
8 |
4,284 |
-136 |
Sep10 |
100422 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
100 |
3,359 |
-56 |
Dec10 |
100422 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
0 |
1,450 |
+97 |
Mar11 |
100422 |
99.64 |
99.64 |
99.63 |
99.63 |
unch |
0 |
1,650 |
+25 |
Jun11 |
100422 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
106 |
+0 |
Sep11 |
100422 |
99.59 |
99.59 |
99.59 |
99.59 |
unch |
0 |
51 |
+0 |
Dec11 |
100422 |
99.52 |
99.52 |
99.52 |
99.52 |
unch |
0 |
102 |
+0 |
Mar12 |
100422 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
0 |
305 |
+0 |
Total Volume and Open Interest |
108 |
12,373 |
-70 |
Japanese Gov't Bonds(SGX) |
Jun10 |
100422 |
139.19 |
139.37 |
139.15 |
139.24 |
+0.05 |
1,886 |
15,505 |
-264 |
Sep10 |
100422 |
139.24 |
139.24 |
139.24 |
139.24 |
+0.05 |
|
|
|
Dec10 |
100422 |
137.15 |
137.15 |
137.15 |
137.15 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,886 |
15,505 |
-264 |
Euro-Bund(EUREX) |
Jun10 |
100422 |
123.77 |
124.31 |
123.64 |
124.01 |
+0.25 |
874,059 |
1,016,557 |
+3,819 |
Sep10 |
100422 |
123.20 |
123.67 |
123.07 |
123.39 |
+0.27 |
153 |
1,706 |
+195 |
Dec10 |
100422 |
123.01 |
123.01 |
123.01 |
123.01 |
+0.25 |
29 |
0 |
+0 |
Total Volume and Open Interest |
874,241 |
1,018,263 |
+4,014 |
Euro-Bobl(EUREX) |
Jun10 |
100419 |
117.42 |
117.52 |
117.37 |
117.45 |
+0.03 |
591,212 |
842,539 |
+25,776 |
Sep10 |
100422 |
117.08 |
117.24 |
117.00 |
117.24 |
+0.14 |
4,912 |
14,278 |
+223 |
Dec10 |
100422 |
116.99 |
116.99 |
116.99 |
116.99 |
+0.11 |
|
|
|
Total Volume and Open Interest |
613,734 |
813,269 |
-8,188 |
3-Mth Euribor(EUREX) |
Jun10 |
100422 |
99.290 |
99.290 |
99.275 |
99.275 |
-0.020 |
8 |
6,555 |
+618 |
Sep10 |
100422 |
99.150 |
99.160 |
99.135 |
99.135 |
-0.015 |
3 |
3,172 |
+11 |
Dec10 |
100422 |
98.985 |
98.990 |
98.965 |
98.970 |
-0.005 |
11 |
1,562 |
+8 |
Total Volume and Open Interest |
2,039 |
17,338 |
+2,289 |
Long Gilt(LIFFE) |
Jun10 |
100422 |
114~07 |
114~25 |
114~03 |
114~18 |
+0~13 |
67,645 |
274,011 |
-1,830 |
Sep10 |
100422 |
113~03 |
113~07 |
113~03 |
113~07 |
+0~12 |
|
|
|
Total Volume and Open Interest |
67,645 |
274,011 |
-1,830 |
3-Mth Short Sterling(LIFFE) |
Jun10 |
100422 |
99.30 |
99.31 |
99.27 |
99.29 |
-0.01 |
34,191 |
371,463 |
-6,208 |
Sep10 |
100422 |
99.17 |
99.20 |
99.15 |
99.17 |
-0.01 |
71,343 |
490,424 |
+15,299 |
Dec10 |
100422 |
98.91 |
98.94 |
98.87 |
98.90 |
-0.03 |
162,702 |
514,773 |
+76,982 |
Mar11 |
100422 |
98.58 |
98.61 |
98.53 |
98.56 |
-0.04 |
133,465 |
342,507 |
+18,821 |
Jun11 |
100422 |
98.20 |
98.25 |
98.15 |
98.19 |
-0.05 |
117,842 |
364,986 |
+10,988 |
Sep11 |
100422 |
97.86 |
97.89 |
97.81 |
97.84 |
-0.05 |
59,944 |
210,354 |
+8,168 |
Total Volume and Open Interest |
683,506 |
2,737,911 |
+128,278 |
3-Mth Euribor(LIFFE) |
Jun10 |
100422 |
99.295 |
99.300 |
99.255 |
99.275 |
-0.020 |
112,405 |
943,559 |
-40,800 |
Sep10 |
100422 |
99.155 |
99.160 |
99.110 |
99.135 |
-0.015 |
175,560 |
841,398 |
+11,995 |
Dec10 |
100422 |
98.975 |
98.995 |
98.945 |
98.970 |
-0.005 |
194,892 |
583,368 |
+13,186 |
Total Volume and Open Interest |
1,054,155 |
4,071,821 |
-70,944 |
3-Mth Aus T-Bills(SFE) |
Jun10 |
100422 |
95.25 |
95.29 |
95.25 |
95.29 |
+0.03 |
29,958 |
292,123 |
+17,377 |
Sep10 |
100422 |
94.96 |
94.99 |
94.95 |
94.98 |
+0.01 |
31,608 |
195,981 |
+9,351 |
Dec10 |
100422 |
94.69 |
94.73 |
94.69 |
94.72 |
+0.01 |
17,570 |
130,415 |
+4,306 |
Mar11 |
100422 |
94.50 |
94.53 |
94.50 |
94.51 |
+0.01 |
5,213 |
57,555 |
+1,586 |
Jun11 |
100422 |
94.32 |
94.35 |
94.32 |
94.34 |
+0.02 |
2,400 |
44,899 |
+265 |
Sep11 |
100422 |
94.19 |
94.20 |
94.18 |
94.19 |
+0.02 |
1,373 |
24,263 |
+482 |
Dec11 |
100422 |
94.09 |
94.09 |
94.06 |
94.09 |
+0.03 |
957 |
20,256 |
+394 |
Mar12 |
100422 |
93.98 |
94.02 |
93.98 |
94.01 |
+0.02 |
376 |
11,640 |
+508 |
Jun12 |
100422 |
93.97 |
93.97 |
93.97 |
93.97 |
+0.02 |
32 |
2,416 |
-98 |
Sep12 |
100422 |
93.97 |
93.97 |
93.97 |
93.97 |
+0.03 |
17 |
2,006 |
+22 |
Total Volume and Open Interest |
89,504 |
782,262 |
+34,193 |
10-Year Aus T-Bonds(SFE) |
Jun10 |
100422 |
94.14 |
94.20 |
94.13 |
94.19 |
+0.05 |
41,304 |
410,815 |
+6,058 |
Sep10 |
100422 |
94.19 |
94.19 |
94.19 |
94.19 |
+0.05 |
|
|
|
Total Volume and Open Interest |
41,304 |
410,815 |
+6,058 |
3-Year Aus T-Bonds(SFE) |
Jun10 |
100422 |
94.54 |
94.59 |
94.53 |
94.57 |
+0.02 |
172,945 |
633,050 |
+70,101 |
Sep10 |
100422 |
94.57 |
94.57 |
94.57 |
94.57 |
+0.02 |
|
|
|
Total Volume and Open Interest |
172,945 |
633,050 |
+70,101 |
Gold(CMX) |
Apr10 |
100422 |
1144.0 |
1144.0 |
1133.6 |
1142.3 |
-5.9 |
80 |
347 |
+347 |
Jun10 |
100422 |
1147.0 |
1149.8 |
1132.0 |
1142.9 |
-5.9 |
120,349 |
324,443 |
+324,443 |
Aug10 |
100422 |
1147.5 |
1150.7 |
1133.5 |
1144.2 |
-5.9 |
5,977 |
36,417 |
+36,417 |
Oct10 |
100422 |
1150.1 |
1151.4 |
1136.5 |
1145.2 |
-5.9 |
132 |
24,313 |
+24,313 |
Dec10 |
100422 |
1150.3 |
1153.1 |
1135.9 |
1146.5 |
-6.0 |
1,928 |
42,820 |
+42,820 |
Feb11 |
100422 |
1152.0 |
1152.0 |
1144.5 |
1148.2 |
-6.0 |
26 |
17,202 |
+17,202 |
Apr11 |
100422 |
1152.1 |
1152.1 |
1150.1 |
1150.1 |
-5.9 |
4 |
11,955 |
+11,955 |
Jun11 |
100422 |
497.0 |
497.0 |
497.0 |
497.0 |
-6.0 |
65 |
6,267 |
+6,267 |
Aug11 |
100422 |
1155.1 |
1155.1 |
1155.1 |
1155.1 |
-6.1 |
655 |
3,326 |
+3,326 |
Oct11 |
100422 |
1158.4 |
1158.4 |
1158.4 |
1158.4 |
-6.1 |
50 |
6,353 |
+6,353 |
Dec11 |
100422 |
1161.6 |
1162.2 |
1161.6 |
1162.2 |
-5.9 |
315 |
14,254 |
+14,254 |
Feb12 |
100422 |
1166.6 |
1166.6 |
1166.6 |
1166.6 |
-5.9 |
0 |
3,550 |
+0 |
Total Volume and Open Interest |
130,931 |
521,338 |
-5,582 |
Silver(CMX) |
May10 |
100422 |
1809.0 |
1817.0 |
1776.5 |
1800.9 |
-6.9 |
37,589 |
44,379 |
+44,379 |
Jul10 |
100422 |
1809.5 |
1820.0 |
1780.0 |
1803.9 |
-7.0 |
13,534 |
43,249 |
+43,249 |
Sep10 |
100422 |
1804.5 |
1807.0 |
1785.0 |
1806.3 |
-7.1 |
953 |
7,362 |
+7,362 |
Dec10 |
100422 |
1815.0 |
1817.0 |
1788.0 |
1809.7 |
-7.2 |
1,330 |
13,977 |
+13,977 |
Mar11 |
100422 |
1821.0 |
1821.0 |
1792.0 |
1813.1 |
-7.2 |
160 |
3,355 |
+3,355 |
May11 |
100422 |
1815.3 |
1815.3 |
1815.3 |
1815.3 |
-7.3 |
105 |
2,034 |
+2,034 |
Jul11 |
100422 |
1817.8 |
1817.8 |
1817.8 |
1817.8 |
-7.3 |
11 |
3,017 |
+3,017 |
Total Volume and Open Interest |
53,898 |
126,679 |
+1,145 |
Platinum(NYMEX) |
Apr10 |
100422 |
1749.1 |
1749.1 |
1723.4 |
1742.7 |
+5.7 |
50 |
114 |
+114 |
Jul10 |
100422 |
1735.0 |
1759.7 |
1723.8 |
1744.2 |
+3.9 |
4,346 |
35,920 |
+35,920 |
Oct10 |
100422 |
1738.0 |
1747.2 |
1738.0 |
1747.2 |
+3.4 |
219 |
901 |
+901 |
Jan11 |
100422 |
1735.0 |
1749.0 |
1735.0 |
1749.0 |
+3.4 |
12 |
240 |
+240 |
Total Volume and Open Interest |
4,630 |
37,178 |
+515 |
Palladium(NYMEX) |
Jun10 |
100422 |
563.30 |
572.30 |
552.30 |
565.10 |
-3.15 |
2,584 |
22,403 |
+22,403 |
Sep10 |
100422 |
564.30 |
570.80 |
554.50 |
565.95 |
-2.85 |
36 |
962 |
+962 |
Dec10 |
100422 |
563.10 |
566.70 |
558.50 |
566.70 |
-2.85 |
1 |
99 |
+99 |
Total Volume and Open Interest |
2,623 |
23,490 |
+310 |
Copper(CMX) |
May10 |
100422 |
352.00 |
353.20 |
346.15 |
348.65 |
-4.85 |
38,561 |
30,664 |
+30,664 |
Jul10 |
100422 |
353.35 |
355.30 |
348.30 |
350.65 |
-5.10 |
14,908 |
82,071 |
+82,071 |
Sep10 |
100422 |
357.10 |
357.10 |
350.25 |
352.20 |
-5.15 |
1,100 |
14,240 |
+14,240 |
Dec10 |
100422 |
352.00 |
353.20 |
351.25 |
353.20 |
-5.05 |
493 |
10,085 |
+10,085 |
Mar11 |
100422 |
353.50 |
353.50 |
353.50 |
353.50 |
-5.05 |
50 |
2,330 |
+2,330 |
Total Volume and Open Interest |
56,320 |
153,954 |
-303 |
DJIA Index(CBOT) |
Jun10 |
100422 |
11034 |
11100 |
10965 |
11068 |
+9 |
372 |
7,344 |
+7,344 |
Sep10 |
100422 |
11004 |
11004 |
10995 |
11004 |
+9 |
0 |
12 |
+12 |
Dec10 |
100422 |
10949 |
10949 |
10940 |
10949 |
+9 |
0 |
1 |
+1 |
Mar11 |
100422 |
10894 |
10894 |
10885 |
10894 |
+9 |
|
|
|
Total Volume and Open Interest |
372 |
7,357 |
-31 |
S & P 500(CME) |
Jun10 |
100422 |
1197.50 |
1207.00 |
1186.70 |
1201.70 |
+1.30 |
12,956 |
314,284 |
+314,284 |
Sep10 |
100422 |
1185.00 |
1200.70 |
1181.70 |
1197.00 |
+1.30 |
408 |
4,142 |
+4,142 |
Dec10 |
100422 |
1192.30 |
1196.00 |
1177.00 |
1192.30 |
+1.30 |
0 |
3,478 |
+2 |
Mar11 |
100422 |
1188.00 |
1191.70 |
1172.70 |
1188.00 |
+1.30 |
0 |
377 |
+0 |
Total Volume and Open Interest |
13,364 |
322,306 |
+276 |
S & P 500 E-Mini(Globex) |
Jun10 |
100422 |
1198.50 |
1207.00 |
1186.25 |
1201.75 |
+1.25 |
1,534,819 |
2,474,254 |
+2,474,254 |
Sep10 |
100422 |
1190.00 |
1202.00 |
1182.00 |
1197.00 |
+1.25 |
6,151 |
19,799 |
+19,799 |
Total Volume and Open Interest |
1,540,987 |
2,496,089 |
+15,287 |
NASDAQ 100(CME) |
Jun10 |
100422 |
2021.50 |
2045.00 |
2000.00 |
2036.30 |
+10.80 |
1,188 |
16,742 |
+16,742 |
Sep10 |
100422 |
2034.00 |
2038.00 |
2002.00 |
2034.00 |
+10.70 |
150 |
160 |
+150 |
Dec10 |
100422 |
2031.50 |
2031.80 |
2031.50 |
2031.50 |
+10.70 |
|
|
|
Total Volume and Open Interest |
1,338 |
16,902 |
+1,584 |
NASDAQ 100 E-Mini(Globex) |
Jun10 |
100422 |
2021.00 |
2045.00 |
2000.50 |
2036.30 |
+10.80 |
228,510 |
327,725 |
+327,725 |
Sep10 |
100422 |
2017.00 |
2042.50 |
1998.80 |
2034.00 |
+10.70 |
89 |
658 |
+658 |
Total Volume and Open Interest |
228,600 |
328,384 |
+2,952 |
S & P Midcap 400(CME) |
Jun10 |
100422 |
823.50 |
840.50 |
820.00 |
837.30 |
+9.10 |
5 |
1,550 |
+7 |
Sep10 |
100422 |
835.30 |
835.30 |
835.30 |
835.30 |
+9.10 |
0 |
1 |
+0 |
Dec10 |
100422 |
833.30 |
833.30 |
833.30 |
833.30 |
+9.10 |
|
|
|
Total Volume and Open Interest |
5 |
1,551 |
+7 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun10 |
100422 |
11060 |
11060 |
10790 |
10930 |
-120 |
10,908 |
50,009 |
+50,009 |
Sep10 |
100422 |
10970 |
10990 |
10970 |
10970 |
-120 |
0 |
20 |
+20 |
Total Volume and Open Interest |
10,908 |
50,029 |
+378 |
Nikkei 225(SGX) |
Jun10 |
100422 |
11080 |
11085 |
10865 |
10950 |
-155 |
107,654 |
184,941 |
-3,213 |
Sep10 |
100422 |
10895 |
10950 |
10895 |
10950 |
-155 |
19 |
173 |
+10 |
Dec10 |
100422 |
10910 |
10910 |
10910 |
10910 |
-160 |
0 |
968 |
+0 |
Total Volume and Open Interest |
108,184 |
187,339 |
-3,291 |
CAC 40(EURONEXT) |
May10 |
100422 |
3900.0 |
3933.5 |
3831.5 |
3852.0 |
-52.0 |
118,181 |
405,967 |
+4 |
Jun10 |
100422 |
3868.0 |
3901.5 |
3803.5 |
3821.5 |
-51.5 |
5,545 |
60,122 |
+6,209 |
Jul10 |
100422 |
3816.0 |
3816.0 |
3816.0 |
3816.0 |
-51.0 |
|
|
|
Total Volume and Open Interest |
123,726 |
467,493 |
+6,218 |
Hang Seng Index(HKFE) |
Apr10 |
100422 |
21300 |
21499 |
21190 |
21482 |
+54 |
59,350 |
75,875 |
-2,076 |
May10 |
100422 |
21095 |
21242 |
20938 |
21236 |
+68 |
1,772 |
7,778 |
+1,460 |
Jun10 |
100422 |
21002 |
21203 |
20950 |
21203 |
+75 |
522 |
4,409 |
-3 |
Total Volume and Open Interest |
61,744 |
88,977 |
-646 |
DAX(EUREX) |
Jun10 |
100422 |
6234.0 |
6293.0 |
6145.5 |
6185.0 |
-51.0 |
157,208 |
158,136 |
+5,971 |
Sep10 |
100422 |
6238.5 |
6296.0 |
6154.0 |
6190.0 |
-50.5 |
560 |
9,521 |
+468 |
Dec10 |
100422 |
6272.0 |
6304.5 |
6184.0 |
6198.0 |
-51.0 |
84 |
807 |
+15 |
Total Volume and Open Interest |
157,852 |
168,464 |
+6,454 |
FT-SE 100(EURONEXT) |
Jun10 |
100422 |
5668.00 |
5719.50 |
5608.50 |
5632.00 |
-48.00 |
105,038 |
691,971 |
+4,102 |
Sep10 |
100422 |
5658.00 |
5675.00 |
5590.50 |
5590.50 |
-48.00 |
14 |
718 |
-8 |
Dec10 |
100422 |
5563.00 |
5563.00 |
5563.00 |
5563.00 |
-48.00 |
3 |
2,449 |
+147 |
Total Volume and Open Interest |
105,055 |
695,138 |
+4,241 |
SPI 200(SFE) |
Jun10 |
100422 |
4968.0 |
4970.0 |
4892.0 |
4907.0 |
-65.0 |
26,493 |
194,859 |
+3,170 |
Sep10 |
100422 |
4929.0 |
4929.0 |
4895.0 |
4895.0 |
-66.0 |
5 |
2,276 |
+3 |
Dec10 |
100422 |
4916.0 |
4916.0 |
4916.0 |
4916.0 |
-66.0 |
0 |
2,263 |
+247 |
Total Volume and Open Interest |
26,636 |
199,985 |
+3,488 |
GSCI(CME) |
May10 |
100422 |
536.50 |
543.80 |
533.50 |
543.00 |
+1.50 |
334 |
19,741 |
+19,741 |
Jun10 |
100422 |
544.00 |
549.75 |
540.80 |
549.75 |
+1.75 |
1 |
3 |
+3 |
Jul10 |
100422 |
554.50 |
554.50 |
547.00 |
554.50 |
+1.50 |
|
|
|
Total Volume and Open Interest |
335 |
19,744 |
+119 |
Reuters CCI(ICE) |
Jun10 |
100422 |
277.80 |
277.80 |
277.80 |
277.80 |
+1.40 |
|
|
|
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. |
|
|