|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu April 29, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May10 |
100429 |
983.00 |
995.25 |
982.75 |
985.75 |
+3.00 |
37,245 |
34,362 |
-5,577 |
Jul10 |
100429 |
993.50 |
1006.25 |
993.00 |
996.00 |
+2.50 |
99,258 |
235,927 |
+1,677 |
Aug10 |
100429 |
993.25 |
1003.25 |
992.00 |
994.00 |
+2.75 |
2,089 |
15,697 |
+156 |
Sep10 |
100429 |
975.50 |
988.00 |
975.50 |
979.50 |
+3.50 |
1,071 |
11,133 |
+379 |
Nov10 |
100429 |
964.25 |
979.50 |
964.25 |
970.50 |
+5.00 |
25,861 |
156,481 |
+1,343 |
Jan11 |
100429 |
973.25 |
986.50 |
973.25 |
979.50 |
+5.50 |
1,817 |
10,331 |
-667 |
Mar11 |
100429 |
981.00 |
992.00 |
981.00 |
983.50 |
+4.00 |
403 |
5,164 |
-3 |
Total Volume and Open Interest |
169,122 |
487,498 |
-2,493 |
Soybean Meal(CBOT) |
May10 |
100429 |
288.00 |
290.20 |
277.30 |
287.40 |
-1.20 |
11,561 |
18,247 |
-3,597 |
Jul10 |
100429 |
288.70 |
291.40 |
288.30 |
289.00 |
-0.40 |
34,828 |
100,996 |
-554 |
Aug10 |
100429 |
286.50 |
289.60 |
286.50 |
287.50 |
+0.50 |
1,425 |
14,683 |
+347 |
Sep10 |
100429 |
281.60 |
285.00 |
281.60 |
282.70 |
+0.70 |
885 |
11,004 |
-38 |
Oct10 |
100429 |
273.40 |
277.50 |
273.40 |
274.80 |
+0.80 |
1,055 |
8,323 |
+102 |
Dec10 |
100429 |
272.40 |
276.60 |
272.40 |
274.30 |
+1.20 |
16,024 |
31,926 |
-1,075 |
Jan11 |
100429 |
272.80 |
276.60 |
272.80 |
274.90 |
+1.60 |
396 |
4,122 |
+29 |
Mar11 |
100429 |
277.40 |
277.50 |
274.30 |
275.90 |
+1.60 |
567 |
3,244 |
+94 |
Total Volume and Open Interest |
66,919 |
196,807 |
-4,677 |
Soybean Oil(CBOT) |
May10 |
100429 |
38.65 |
39.16 |
38.56 |
38.80 |
+0.26 |
31,855 |
24,498 |
-6,209 |
Jul10 |
100429 |
39.05 |
39.54 |
38.93 |
39.15 |
+0.23 |
63,037 |
147,590 |
-4,886 |
Aug10 |
100429 |
39.26 |
39.73 |
39.25 |
39.35 |
+0.24 |
3,738 |
19,667 |
-265 |
Sep10 |
100429 |
39.46 |
39.88 |
39.39 |
39.49 |
+0.22 |
3,260 |
13,000 |
+361 |
Oct10 |
100429 |
39.55 |
40.00 |
39.50 |
39.63 |
+0.22 |
793 |
10,419 |
+200 |
Dec10 |
100429 |
39.89 |
40.40 |
39.89 |
40.00 |
+0.21 |
8,225 |
53,365 |
+1,148 |
Jan11 |
100429 |
40.44 |
40.53 |
40.04 |
40.25 |
+0.21 |
258 |
3,175 |
+122 |
Mar11 |
100429 |
40.71 |
40.71 |
40.27 |
40.50 |
+0.23 |
525 |
1,857 |
+255 |
Total Volume and Open Interest |
111,838 |
276,695 |
-9,216 |
Canola(WCE) |
May10 |
100429 |
384.9 |
386.8 |
381.9 |
382.6 |
+1.3 |
5,371 |
5,219 |
-2,752 |
Jul10 |
100429 |
390.0 |
393.0 |
387.9 |
388.3 |
+0.1 |
12,487 |
93,468 |
+2,008 |
Nov10 |
100429 |
391.0 |
394.0 |
389.2 |
389.7 |
-0.9 |
2,770 |
31,094 |
+240 |
Jan11 |
100429 |
393.7 |
396.3 |
393.2 |
393.3 |
-0.9 |
333 |
2,101 |
+147 |
Mar11 |
100429 |
397.4 |
398.9 |
395.8 |
395.8 |
-1.2 |
142 |
1,125 |
+35 |
Total Volume and Open Interest |
21,282 |
134,036 |
-184 |
Corn(CBOT) |
May10 |
100429 |
356.75 |
370.00 |
356.75 |
360.50 |
+3.50 |
85,029 |
57,538 |
-22,580 |
Jul10 |
100429 |
363.75 |
377.75 |
363.50 |
369.00 |
+5.00 |
155,258 |
511,842 |
+10,365 |
Sep10 |
100429 |
370.25 |
383.25 |
370.25 |
376.25 |
+5.25 |
33,816 |
150,527 |
+1,152 |
Dec10 |
100429 |
377.25 |
389.75 |
377.25 |
383.75 |
+6.00 |
63,029 |
314,040 |
+2,598 |
Mar11 |
100429 |
390.00 |
402.00 |
390.00 |
396.75 |
+6.25 |
2,542 |
45,666 |
+655 |
May11 |
100429 |
400.00 |
410.00 |
397.00 |
405.00 |
+6.25 |
535 |
9,034 |
+152 |
Total Volume and Open Interest |
344,849 |
1,151,983 |
-6,574 |
Wheat(CBOT) |
May10 |
100429 |
477.00 |
495.25 |
477.00 |
484.50 |
+8.25 |
14,215 |
20,843 |
-3,902 |
Jul10 |
100429 |
487.75 |
507.50 |
487.50 |
495.50 |
+7.50 |
43,176 |
238,997 |
+1,320 |
Sep10 |
100429 |
505.00 |
523.25 |
505.00 |
511.50 |
+7.25 |
4,516 |
78,865 |
+886 |
Dec10 |
100429 |
532.00 |
551.75 |
532.00 |
538.75 |
+7.00 |
5,559 |
68,672 |
+382 |
Mar11 |
100429 |
560.25 |
578.25 |
560.00 |
566.50 |
+7.75 |
675 |
15,548 |
-152 |
Total Volume and Open Interest |
70,397 |
451,749 |
-573 |
Wheat(KCBT) |
May10 |
100429 |
492.25 |
508.25 |
491.50 |
497.50 |
+6.00 |
6,144 |
6,265 |
-3,248 |
Jul10 |
100429 |
501.75 |
520.00 |
501.25 |
507.50 |
+5.50 |
10,505 |
66,913 |
-31 |
Sep10 |
100429 |
513.75 |
530.25 |
513.75 |
519.00 |
+5.25 |
904 |
13,321 |
+109 |
Dec10 |
100429 |
531.50 |
548.50 |
531.50 |
536.75 |
+5.25 |
1,355 |
44,318 |
+64 |
Mar11 |
100429 |
555.25 |
565.75 |
554.00 |
554.00 |
+5.25 |
383 |
9,699 |
+169 |
Total Volume and Open Interest |
19,835 |
149,276 |
-2,596 |
Wheat(MGE) |
May10 |
100429 |
514.50 |
529.00 |
514.50 |
517.00 |
+4.00 |
2,042 |
3,270 |
-979 |
Jul10 |
100429 |
524.00 |
540.50 |
524.00 |
529.00 |
+5.00 |
2,466 |
18,728 |
-126 |
Sep10 |
100429 |
540.00 |
551.75 |
540.00 |
540.50 |
+5.50 |
386 |
7,192 |
+121 |
Dec10 |
100429 |
556.25 |
569.75 |
556.25 |
557.00 |
+3.25 |
526 |
7,299 |
+115 |
Mar11 |
100429 |
576.00 |
586.25 |
575.25 |
575.25 |
+4.50 |
89 |
1,599 |
+51 |
Total Volume and Open Interest |
5,702 |
41,644 |
-825 |
Oats(CBOT) |
May10 |
100429 |
200.50 |
204.75 |
198.75 |
203.50 |
+3.50 |
607 |
1,451 |
-376 |
Jul10 |
100429 |
208.50 |
212.75 |
207.00 |
212.00 |
+3.75 |
1,027 |
11,892 |
+170 |
Sep10 |
100429 |
223.50 |
223.50 |
216.50 |
220.25 |
+3.75 |
38 |
1,195 |
+23 |
Dec10 |
100429 |
230.00 |
233.50 |
228.00 |
232.75 |
+3.75 |
228 |
2,721 |
+69 |
Total Volume and Open Interest |
1,920 |
17,271 |
-110 |
Rough Rice(CBOT) |
May10 |
100429 |
11.97 |
12.27 |
11.93 |
12.27 |
+0.24 |
631 |
3,283 |
-297 |
Jul10 |
100429 |
12.26 |
12.60 |
12.20 |
12.52 |
+0.23 |
1,109 |
8,137 |
+479 |
Sep10 |
100429 |
12.10 |
12.23 |
12.10 |
12.22 |
+0.07 |
286 |
2,923 |
+122 |
Nov10 |
100429 |
12.24 |
12.37 |
12.24 |
12.36 |
+0.07 |
135 |
1,488 |
-1 |
Total Volume and Open Interest |
2,326 |
16,820 |
+366 |
Live Cattle(CME) |
Apr10 |
100429 |
98.350 |
99.135 |
98.135 |
98.980 |
+0.930 |
4,288 |
3,398 |
-2,747 |
Jun10 |
100429 |
93.500 |
94.250 |
93.430 |
93.885 |
+0.455 |
33,078 |
161,376 |
-3,931 |
Aug10 |
100429 |
92.850 |
93.500 |
92.500 |
93.330 |
+0.680 |
11,287 |
87,450 |
+950 |
Oct10 |
100429 |
94.885 |
95.680 |
94.785 |
95.450 |
+0.665 |
6,560 |
57,084 |
-233 |
Dec10 |
100429 |
96.450 |
97.150 |
96.300 |
96.850 |
+0.450 |
3,876 |
33,263 |
+865 |
Feb11 |
100429 |
97.500 |
98.050 |
97.430 |
98.000 |
+0.400 |
956 |
16,495 |
+496 |
Total Volume and Open Interest |
60,437 |
367,836 |
-4,532 |
Feeder Cattle(CME) |
Apr10 |
100429 |
113.500 |
113.580 |
113.230 |
113.500 |
+0.215 |
694 |
1,513 |
-167 |
May10 |
100429 |
112.500 |
113.200 |
112.300 |
112.535 |
+0.235 |
2,128 |
10,533 |
-398 |
Aug10 |
100429 |
115.550 |
116.300 |
115.385 |
115.830 |
+0.295 |
3,694 |
24,113 |
+536 |
Sep10 |
100429 |
115.150 |
115.800 |
115.150 |
115.385 |
+0.155 |
821 |
5,041 |
+297 |
Oct10 |
100429 |
114.700 |
115.100 |
114.500 |
114.900 |
+0.200 |
197 |
2,211 |
+51 |
Nov10 |
100429 |
114.800 |
114.980 |
114.400 |
114.850 |
+0.050 |
76 |
1,134 |
+37 |
Jan11 |
100429 |
112.500 |
112.500 |
112.000 |
112.400 |
+0.150 |
27 |
265 |
+18 |
Total Volume and Open Interest |
7,647 |
44,845 |
+375 |
Lean Hogs(CME) |
May10 |
100429 |
87.400 |
88.250 |
87.035 |
87.600 |
-0.600 |
1,637 |
6,025 |
+28 |
Jun10 |
100429 |
84.535 |
84.950 |
83.650 |
83.830 |
-0.770 |
17,748 |
84,249 |
+1,714 |
Jul10 |
100429 |
84.550 |
84.980 |
83.700 |
83.900 |
-0.750 |
4,966 |
32,401 |
-1,091 |
Aug10 |
100429 |
84.635 |
85.180 |
84.000 |
84.100 |
-0.730 |
4,306 |
41,212 |
+1,433 |
Oct10 |
100429 |
75.200 |
75.900 |
74.680 |
74.750 |
-0.800 |
1,392 |
29,174 |
+52 |
Dec10 |
100429 |
73.000 |
73.400 |
72.150 |
72.200 |
-1.050 |
701 |
19,857 |
+342 |
Feb11 |
100429 |
73.200 |
73.600 |
72.900 |
73.000 |
-0.800 |
95 |
5,371 |
+11 |
Apr11 |
100429 |
74.330 |
75.330 |
73.975 |
74.635 |
-0.065 |
64 |
2,391 |
+35 |
Total Volume and Open Interest |
30,950 |
221,470 |
+2,548 |
Pork Bellies(CME) |
May10 |
100429 |
97.200 |
98.000 |
96.250 |
97.400 |
+0.200 |
24 |
81 |
-2 |
Jul10 |
100429 |
99.000 |
99.000 |
97.550 |
97.800 |
unch |
26 |
108 |
+6 |
Aug10 |
100429 |
95.000 |
96.035 |
95.000 |
95.000 |
unch |
1 |
23 |
+0 |
Feb11 |
100429 |
97.500 |
97.500 |
97.500 |
97.500 |
unch |
0 |
1 |
+0 |
Mar11 |
100429 |
98.000 |
98.000 |
98.000 |
98.000 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
51 |
214 |
+4 |
Class III Milk(CME) |
Apr10 |
100429 |
12.94 |
12.96 |
12.94 |
12.96 |
+0.02 |
9 |
4,321 |
+3 |
May10 |
100429 |
13.41 |
13.47 |
13.35 |
13.42 |
+0.01 |
219 |
4,777 |
-18 |
Jun10 |
100429 |
13.93 |
14.05 |
13.88 |
13.95 |
+0.05 |
320 |
4,528 |
+26 |
Jul10 |
100429 |
14.45 |
14.62 |
14.44 |
14.52 |
+0.07 |
127 |
3,226 |
-28 |
Aug10 |
100429 |
15.05 |
15.06 |
15.00 |
15.00 |
-0.05 |
72 |
3,016 |
+11 |
Total Volume and Open Interest |
939 |
30,776 |
+89 |
Cocoa(ICE) |
May10 |
100429 |
3198 |
3198 |
3198 |
3198 |
+14 |
4 |
87 |
-4 |
Jul10 |
100429 |
3200 |
3215 |
3192 |
3211 |
+18 |
6,580 |
62,878 |
+262 |
Sep10 |
100429 |
3220 |
3234 |
3218 |
3228 |
+17 |
1,239 |
23,281 |
+27 |
Dec10 |
100429 |
3251 |
3251 |
3238 |
3242 |
+14 |
459 |
15,352 |
+505 |
Mar11 |
100429 |
3257 |
3257 |
3257 |
3257 |
+15 |
276 |
14,295 |
+60 |
May11 |
100429 |
3263 |
3263 |
3263 |
3263 |
+16 |
71 |
6,237 |
+22 |
Jul11 |
100429 |
3271 |
3271 |
3271 |
3271 |
+16 |
96 |
2,850 |
+15 |
Total Volume and Open Interest |
8,771 |
129,760 |
+888 |
Coffee "C"(ICE) |
May10 |
100429 |
133.70 |
134.80 |
133.50 |
134.50 |
+0.65 |
174 |
674 |
-262 |
Jul10 |
100429 |
133.90 |
135.00 |
133.20 |
134.60 |
+0.70 |
10,627 |
81,309 |
+832 |
Sep10 |
100429 |
135.55 |
136.35 |
134.70 |
135.95 |
+0.65 |
2,672 |
23,879 |
-463 |
Dec10 |
100429 |
136.80 |
137.70 |
136.70 |
137.55 |
+0.60 |
2,567 |
18,491 |
+1,534 |
Mar11 |
100429 |
138.50 |
139.20 |
138.50 |
138.90 |
+0.50 |
475 |
7,533 |
-125 |
May11 |
100429 |
140.00 |
140.00 |
139.80 |
139.80 |
+0.50 |
268 |
3,871 |
+41 |
Total Volume and Open Interest |
16,961 |
138,415 |
+1,597 |
Orange Juice(ICE) |
May10 |
100429 |
134.00 |
136.05 |
134.00 |
134.35 |
-0.55 |
296 |
4,674 |
-278 |
Jul10 |
100429 |
137.80 |
138.45 |
136.20 |
136.95 |
unch |
573 |
18,567 |
+13 |
Sep10 |
100429 |
137.80 |
140.00 |
137.80 |
138.50 |
-0.05 |
12 |
5,751 |
+6 |
Nov10 |
100429 |
140.35 |
140.85 |
139.55 |
139.55 |
-0.20 |
10 |
1,111 |
-1 |
Jan11 |
100429 |
142.00 |
142.00 |
140.50 |
140.50 |
-0.50 |
10 |
770 |
+2 |
Mar11 |
100429 |
141.30 |
141.30 |
140.15 |
140.15 |
-0.60 |
0 |
157 |
+0 |
Total Volume and Open Interest |
901 |
31,296 |
-258 |
Sugar #11(ICE) |
May10 |
100429 |
14.56 |
15.16 |
14.56 |
15.10 |
+0.47 |
29,356 |
22,410 |
-17,262 |
Jul10 |
100429 |
14.88 |
15.35 |
14.87 |
15.29 |
+0.43 |
58,819 |
283,611 |
+4,471 |
Oct10 |
100429 |
15.65 |
15.92 |
15.59 |
15.88 |
+0.35 |
20,352 |
159,253 |
+3,407 |
Mar11 |
100429 |
16.50 |
16.69 |
16.38 |
16.67 |
+0.33 |
6,218 |
72,522 |
+162 |
May11 |
100429 |
16.38 |
16.51 |
16.11 |
16.47 |
+0.25 |
2,008 |
21,682 |
+268 |
Total Volume and Open Interest |
121,860 |
641,598 |
-6,790 |
London Cocoa(LCE) |
May10 |
100401 |
2251 |
2273 |
2242 |
2251 |
-4 |
5,705 |
54,695 |
-29 |
Jul10 |
100429 |
2387 |
2400 |
2381 |
2396 |
+13 |
7,990 |
47,788 |
+2,995 |
Sep10 |
100429 |
2346 |
2358 |
2344 |
2354 |
+8 |
2,318 |
27,488 |
-491 |
Dec10 |
100429 |
2297 |
2307 |
2295 |
2304 |
+10 |
480 |
19,246 |
+445 |
Mar11 |
100429 |
2263 |
2274 |
2263 |
2270 |
+12 |
338 |
19,561 |
-238 |
May11 |
100429 |
2274 |
2274 |
2272 |
2272 |
+13 |
110 |
4,086 |
+23 |
Jul11 |
100429 |
2277 |
2277 |
2277 |
2277 |
+13 |
0 |
768 |
+0 |
Total Volume and Open Interest |
16,769 |
167,057 |
+4,274 |
London Sugar(LCE) |
Aug10 |
100429 |
456.10 |
466.90 |
456.00 |
465.00 |
+9.90 |
4,587 |
33,216 |
-865 |
Oct10 |
100429 |
434.70 |
441.90 |
434.30 |
441.20 |
+8.70 |
1,634 |
11,567 |
+164 |
Dec10 |
100429 |
431.40 |
438.70 |
431.30 |
438.70 |
+8.50 |
150 |
3,095 |
+24 |
Mar11 |
100429 |
441.90 |
446.80 |
441.80 |
446.70 |
+6.00 |
103 |
2,220 |
+26 |
May11 |
100429 |
447.10 |
447.20 |
447.10 |
447.20 |
+5.90 |
2 |
1,403 |
+0 |
Total Volume and Open Interest |
6,476 |
51,892 |
-651 |
Cotton(ICE) |
May10 |
100429 |
83.95 |
83.97 |
81.58 |
81.65 |
-1.98 |
246 |
1,229 |
-656 |
Jul10 |
100429 |
84.83 |
85.51 |
83.00 |
83.30 |
-1.60 |
8,149 |
122,420 |
+449 |
Oct10 |
100429 |
79.94 |
79.94 |
79.40 |
79.56 |
-0.18 |
34 |
646 |
+24 |
Dec10 |
100429 |
77.50 |
77.90 |
76.80 |
77.57 |
+0.08 |
2,546 |
56,065 |
+941 |
Mar11 |
100429 |
78.85 |
79.10 |
78.16 |
78.81 |
+0.16 |
192 |
5,320 |
+37 |
May11 |
100429 |
78.87 |
78.87 |
78.87 |
78.87 |
+0.13 |
2 |
188 |
-1 |
Total Volume and Open Interest |
11,248 |
189,849 |
+854 |
Lumber(CME) |
May10 |
100429 |
300.8 |
301.5 |
296.3 |
301.2 |
+1.0 |
550 |
1,973 |
-259 |
Jul10 |
100429 |
315.5 |
317.5 |
312.6 |
314.5 |
-0.5 |
529 |
6,226 |
+28 |
Sep10 |
100429 |
319.8 |
319.8 |
315.6 |
319.5 |
-3.3 |
69 |
2,217 |
+22 |
Nov10 |
100429 |
299.0 |
302.0 |
296.5 |
302.0 |
-0.5 |
28 |
622 |
+20 |
Total Volume and Open Interest |
1,176 |
11,045 |
-189 |
Crude Oil(NYM) |
Jun10 |
100429 |
83.33 |
85.63 |
83.01 |
85.17 |
+1.95 |
462,842 |
365,203 |
-3,901 |
Jul10 |
100429 |
85.70 |
87.70 |
85.43 |
87.25 |
+1.58 |
166,105 |
194,221 |
-319 |
Aug10 |
100429 |
87.33 |
89.07 |
87.00 |
88.51 |
+1.22 |
79,293 |
87,054 |
+2,998 |
Sep10 |
100429 |
88.10 |
89.82 |
87.85 |
89.25 |
+1.06 |
49,362 |
76,397 |
+2,478 |
Oct10 |
100429 |
88.97 |
90.36 |
88.96 |
89.82 |
+1.00 |
16,196 |
37,216 |
+177 |
Nov10 |
100429 |
90.00 |
90.80 |
89.96 |
90.26 |
+0.93 |
11,518 |
27,611 |
+846 |
Dec10 |
100429 |
89.64 |
91.20 |
89.31 |
90.63 |
+0.87 |
57,202 |
195,342 |
-243 |
Jan11 |
100429 |
91.10 |
91.46 |
90.87 |
90.90 |
+0.81 |
7,013 |
33,801 |
+1,660 |
Feb11 |
100429 |
91.40 |
91.61 |
91.15 |
91.15 |
+0.76 |
3,218 |
14,017 |
+419 |
Mar11 |
100429 |
91.32 |
91.86 |
91.32 |
91.39 |
+0.72 |
2,555 |
17,719 |
+284 |
Apr11 |
100429 |
91.75 |
92.07 |
91.50 |
91.60 |
+0.68 |
1,423 |
12,917 |
-185 |
May11 |
100429 |
92.26 |
92.26 |
91.78 |
91.78 |
+0.64 |
890 |
5,663 |
+251 |
Jun11 |
100429 |
91.44 |
92.46 |
91.44 |
91.94 |
+0.60 |
3,669 |
37,798 |
+588 |
Jul11 |
100429 |
92.07 |
92.07 |
92.07 |
92.07 |
+0.58 |
306 |
5,178 |
+165 |
Aug11 |
100429 |
92.19 |
92.19 |
92.19 |
92.19 |
+0.55 |
265 |
3,778 |
+47 |
Sep11 |
100429 |
92.33 |
92.33 |
92.33 |
92.33 |
+0.53 |
674 |
6,455 |
+177 |
Total Volume and Open Interest |
885,397 |
1,395,964 |
+8,504 |
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 |
100427 |
83.900 |
84.350 |
81.725 |
82.450 |
-1.750 |
10,954 |
5,350 |
-124 |
Jul10 |
100429 |
85.625 |
87.675 |
85.500 |
87.250 |
+1.575 |
1,589 |
1,485 |
+405 |
Aug10 |
100429 |
87.050 |
88.900 |
87.050 |
88.500 |
+1.200 |
93 |
163 |
+16 |
Sep10 |
100429 |
88.800 |
89.825 |
88.800 |
89.250 |
+1.050 |
3 |
16 |
-1 |
Oct10 |
100429 |
88.575 |
90.350 |
88.575 |
89.825 |
+1.000 |
3 |
13 |
+0 |
Nov10 |
100429 |
90.250 |
90.250 |
90.250 |
90.250 |
+0.925 |
0 |
2 |
+0 |
Dec10 |
100429 |
90.450 |
90.625 |
90.450 |
90.625 |
+0.875 |
2 |
49 |
+0 |
Jan11 |
100429 |
90.900 |
90.900 |
90.900 |
90.900 |
+0.800 |
|
|
|
Total Volume and Open Interest |
15,816 |
7,863 |
+1,093 |
Heating Oil(NYM) |
May10 |
100429 |
222.46 |
227.00 |
222.03 |
225.12 |
+2.22 |
20,085 |
17,987 |
-4,363 |
Jun10 |
100429 |
225.20 |
229.70 |
224.73 |
227.82 |
+2.40 |
54,190 |
99,400 |
+1,170 |
Jul10 |
100429 |
227.75 |
232.00 |
227.10 |
230.30 |
+2.46 |
13,319 |
39,100 |
+332 |
Aug10 |
100429 |
231.92 |
234.36 |
231.73 |
232.75 |
+2.45 |
6,583 |
23,492 |
+627 |
Sep10 |
100429 |
234.39 |
236.83 |
233.92 |
235.30 |
+2.50 |
4,024 |
22,091 |
+344 |
Oct10 |
100429 |
236.94 |
239.25 |
236.94 |
237.78 |
+2.36 |
1,581 |
14,433 |
+25 |
Nov10 |
100429 |
241.04 |
241.80 |
240.35 |
240.35 |
+2.28 |
939 |
11,419 |
+77 |
Dec10 |
100429 |
240.72 |
244.64 |
240.00 |
242.94 |
+2.22 |
8,927 |
31,462 |
+723 |
Jan11 |
100429 |
246.39 |
247.24 |
245.59 |
245.59 |
+2.22 |
715 |
14,023 |
+186 |
Feb11 |
100429 |
246.44 |
248.49 |
246.44 |
247.31 |
+2.26 |
358 |
5,088 |
+108 |
Mar11 |
100429 |
248.40 |
248.40 |
247.91 |
247.91 |
+2.29 |
751 |
6,178 |
+54 |
Apr11 |
100429 |
247.70 |
247.70 |
247.29 |
247.29 |
+2.32 |
409 |
2,682 |
+275 |
Total Volume and Open Interest |
112,939 |
309,226 |
-163 |
Gasoline(NYMEX) |
May10 |
100429 |
232.90 |
236.66 |
232.55 |
235.56 |
+2.29 |
29,366 |
22,426 |
-6,967 |
Jun10 |
100429 |
233.10 |
237.08 |
232.50 |
235.68 |
+2.38 |
58,144 |
105,947 |
-2,480 |
Jul10 |
100429 |
232.89 |
237.17 |
232.89 |
236.06 |
+2.51 |
22,108 |
54,176 |
+558 |
Aug10 |
100429 |
234.90 |
237.44 |
234.41 |
236.28 |
+2.58 |
10,741 |
31,607 |
-8 |
Sep10 |
100429 |
233.49 |
237.02 |
233.49 |
235.79 |
+2.59 |
9,912 |
32,843 |
-96 |
Oct10 |
100429 |
224.74 |
227.00 |
224.24 |
225.76 |
+2.39 |
5,509 |
16,160 |
-543 |
Nov10 |
100429 |
226.05 |
226.05 |
225.01 |
225.01 |
+2.31 |
3,162 |
14,795 |
+66 |
Dec10 |
100429 |
223.13 |
226.45 |
223.13 |
225.32 |
+2.19 |
4,613 |
11,706 |
+558 |
Jan11 |
100429 |
228.15 |
228.15 |
227.02 |
227.02 |
+2.16 |
489 |
6,349 |
+323 |
Feb11 |
100429 |
229.22 |
229.22 |
229.22 |
229.22 |
+2.08 |
8 |
1,469 |
-6 |
Total Volume and Open Interest |
144,530 |
309,407 |
-8,189 |
e-miNY RBOB Gasoline(NYM) |
May10 |
100429 |
235.60 |
235.60 |
235.56 |
235.60 |
+2.30 |
7 |
2 |
-6 |
Jun10 |
100429 |
235.70 |
235.70 |
235.68 |
235.70 |
+2.40 |
7 |
17 |
+7 |
Jul10 |
100429 |
236.10 |
236.10 |
236.06 |
236.10 |
+2.50 |
0 |
1 |
+0 |
Aug10 |
100429 |
236.30 |
236.30 |
236.28 |
236.30 |
+2.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14 |
25 |
+1 |
Natural Gas(NYM) |
Jun10 |
100429 |
4.348 |
4.386 |
3.967 |
3.980 |
-0.368 |
74,187 |
151,368 |
-1,615 |
Jul10 |
100429 |
4.491 |
4.507 |
4.100 |
4.113 |
-0.361 |
22,472 |
150,889 |
-1,584 |
Aug10 |
100429 |
4.577 |
4.603 |
4.206 |
4.217 |
-0.353 |
9,987 |
53,531 |
+292 |
Sep10 |
100429 |
4.623 |
4.659 |
4.266 |
4.276 |
-0.347 |
6,949 |
46,868 |
+64 |
Oct10 |
100429 |
4.741 |
4.766 |
4.385 |
4.394 |
-0.338 |
10,191 |
66,110 |
-274 |
Nov10 |
100429 |
5.123 |
5.134 |
4.793 |
4.801 |
-0.303 |
2,340 |
15,532 |
-7 |
Dec10 |
100429 |
5.511 |
5.531 |
5.229 |
5.235 |
-0.267 |
3,202 |
30,939 |
+219 |
Jan11 |
100429 |
5.722 |
5.744 |
5.444 |
5.452 |
-0.262 |
6,897 |
48,330 |
-123 |
Feb11 |
100429 |
5.688 |
5.699 |
5.410 |
5.414 |
-0.258 |
2,004 |
16,699 |
-243 |
Mar11 |
100429 |
5.587 |
5.600 |
5.318 |
5.325 |
-0.247 |
3,908 |
42,010 |
+353 |
Apr11 |
100429 |
5.382 |
5.390 |
5.145 |
5.150 |
-0.212 |
4,336 |
36,882 |
+157 |
May11 |
100429 |
5.396 |
5.396 |
5.168 |
5.169 |
-0.205 |
443 |
18,616 |
-26 |
Jun11 |
100429 |
5.438 |
5.445 |
5.217 |
5.219 |
-0.202 |
196 |
6,469 |
+33 |
Jul11 |
100429 |
5.510 |
5.510 |
5.287 |
5.287 |
-0.199 |
114 |
4,596 |
-5 |
Aug11 |
100429 |
5.559 |
5.560 |
5.338 |
5.338 |
-0.198 |
80 |
4,560 |
+11 |
Sep11 |
100429 |
5.610 |
5.610 |
5.368 |
5.368 |
-0.198 |
34 |
4,465 |
-3 |
Total Volume and Open Interest |
214,021 |
823,549 |
-19,795 |
Brent Crude Oil(ICE) |
Jun10 |
100429 |
86.24 |
87.66 |
85.88 |
86.90 |
+0.74 |
184,874 |
224,169 |
-9,357 |
Jul10 |
100429 |
87.04 |
88.55 |
86.75 |
87.84 |
+0.79 |
105,306 |
165,519 |
-1,359 |
Aug10 |
100429 |
87.80 |
89.31 |
87.52 |
88.62 |
+0.80 |
48,347 |
68,652 |
-1,737 |
Sep10 |
100429 |
88.37 |
89.84 |
88.10 |
89.22 |
+0.79 |
24,388 |
37,335 |
+2,411 |
Oct10 |
100429 |
88.87 |
90.30 |
88.59 |
89.68 |
+0.74 |
12,414 |
21,732 |
-384 |
Nov10 |
100429 |
89.07 |
90.69 |
89.01 |
90.05 |
+0.66 |
9,145 |
18,884 |
-254 |
Dec10 |
100429 |
89.72 |
91.10 |
89.41 |
90.40 |
+0.59 |
35,956 |
98,304 |
-1,077 |
Jan11 |
100429 |
90.97 |
91.14 |
90.66 |
90.73 |
+0.53 |
11,158 |
18,275 |
-2,892 |
Feb11 |
100429 |
90.31 |
91.34 |
90.31 |
91.07 |
+0.50 |
5,446 |
9,477 |
+618 |
Mar11 |
100429 |
91.40 |
91.40 |
91.40 |
91.40 |
+0.48 |
2,257 |
7,384 |
+222 |
Apr11 |
100429 |
91.71 |
91.71 |
91.71 |
91.71 |
+0.47 |
1,338 |
4,464 |
-134 |
May11 |
100429 |
91.97 |
91.97 |
91.97 |
91.97 |
+0.45 |
1,498 |
4,040 |
+290 |
Jun11 |
100429 |
91.88 |
92.74 |
91.50 |
92.22 |
+0.44 |
2,864 |
17,570 |
+486 |
Jul11 |
100429 |
92.43 |
92.43 |
92.43 |
92.43 |
+0.40 |
25 |
3,188 |
-3 |
Total Volume and Open Interest |
450,133 |
799,212 |
-13,285 |
Gas Oil(ICE) |
May10 |
100429 |
717.00 |
729.00 |
715.25 |
728.25 |
+18.00 |
48,674 |
91,324 |
-137 |
Jun10 |
100429 |
720.00 |
732.25 |
718.25 |
731.50 |
+18.00 |
74,653 |
122,821 |
+4,489 |
Jul10 |
100429 |
723.00 |
736.75 |
723.00 |
736.25 |
+18.25 |
23,487 |
53,843 |
+291 |
Aug10 |
100429 |
728.75 |
742.25 |
728.75 |
741.75 |
+18.00 |
11,286 |
29,547 |
+845 |
Sep10 |
100429 |
734.50 |
747.25 |
734.50 |
747.25 |
+17.75 |
6,328 |
31,247 |
-710 |
Oct10 |
100429 |
741.00 |
752.75 |
741.00 |
752.75 |
+17.75 |
2,428 |
23,404 |
-68 |
Nov10 |
100429 |
747.00 |
757.25 |
744.50 |
757.25 |
+17.75 |
2,482 |
19,106 |
+196 |
Dec10 |
100429 |
751.50 |
761.75 |
749.75 |
761.75 |
+18.00 |
15,163 |
91,644 |
-318 |
Jan11 |
100429 |
759.75 |
767.00 |
759.75 |
767.00 |
+18.00 |
888 |
25,297 |
+166 |
Feb11 |
100429 |
764.25 |
771.00 |
764.25 |
771.00 |
+17.75 |
864 |
13,173 |
+99 |
Total Volume and Open Interest |
190,574 |
576,113 |
+5,799 |
Ethanol(CBOT) |
Apr10 |
100406 |
1.512 |
1.512 |
1.512 |
1.512 |
-0.003 |
87 |
178 |
-68 |
May10 |
100429 |
1.600 |
1.610 |
1.593 |
1.600 |
+0.010 |
141 |
479 |
-69 |
Jun10 |
100429 |
1.634 |
1.634 |
1.612 |
1.621 |
+0.007 |
109 |
1,367 |
+32 |
Jul10 |
100429 |
1.644 |
1.648 |
1.630 |
1.637 |
+0.012 |
28 |
1,307 |
+2 |
Aug10 |
100429 |
1.634 |
1.634 |
1.631 |
1.633 |
+0.003 |
36 |
562 |
+18 |
Sep10 |
100429 |
1.634 |
1.635 |
1.633 |
1.634 |
+0.001 |
63 |
639 |
+25 |
Oct10 |
100429 |
1.642 |
1.645 |
1.640 |
1.642 |
+0.002 |
35 |
703 |
+25 |
Nov10 |
100429 |
1.650 |
1.650 |
1.650 |
1.650 |
+0.004 |
35 |
836 |
-20 |
Total Volume and Open Interest |
602 |
8,681 |
+90 |
US Dollar Index(ICE) |
Jun10 |
100429 |
82.480 |
82.540 |
82.035 |
82.160 |
-0.375 |
34,096 |
44,814 |
+2,512 |
Sep10 |
100429 |
82.410 |
82.600 |
82.335 |
82.435 |
-0.380 |
468 |
2,238 |
+129 |
Dec10 |
100429 |
82.685 |
82.685 |
82.685 |
82.685 |
-0.380 |
2 |
2 |
+0 |
Total Volume and Open Interest |
34,566 |
47,054 |
+2,641 |
Australian Dollar(CME) |
Jun10 |
100429 |
92.07 |
92.48 |
91.78 |
92.30 |
+0.24 |
134,572 |
139,959 |
-5,602 |
Sep10 |
100429 |
90.90 |
91.48 |
90.87 |
91.31 |
+0.23 |
486 |
501 |
+80 |
Dec10 |
100429 |
90.33 |
90.33 |
90.10 |
90.33 |
+0.23 |
0 |
12 |
+0 |
Total Volume and Open Interest |
135,058 |
140,472 |
-5,522 |
British Pound(CME) |
Jun10 |
100429 |
151.97 |
153.41 |
151.41 |
153.31 |
+1.40 |
164,488 |
119,008 |
+125 |
Sep10 |
100429 |
151.96 |
153.33 |
151.37 |
153.26 |
+1.40 |
439 |
837 |
+23 |
Dec10 |
100429 |
153.20 |
153.20 |
151.63 |
153.20 |
+1.40 |
0 |
25 |
+0 |
Total Volume and Open Interest |
164,927 |
119,871 |
+148 |
Canadian Dollar(CME) |
Jun10 |
100429 |
99.05 |
99.88 |
98.87 |
99.38 |
+0.17 |
129,888 |
138,665 |
-7,590 |
Sep10 |
100429 |
98.91 |
99.80 |
98.82 |
99.30 |
+0.17 |
832 |
4,091 |
+85 |
Dec10 |
100429 |
99.55 |
99.55 |
99.04 |
99.11 |
+0.17 |
120 |
1,103 |
+24 |
Mar11 |
100429 |
98.72 |
99.25 |
98.67 |
98.84 |
+0.17 |
22 |
264 |
+13 |
Total Volume and Open Interest |
130,862 |
144,191 |
-7,468 |
Japanese Yen(CME) |
Jun10 |
100429 |
106.27 |
106.60 |
106.09 |
106.40 |
+0.31 |
179,823 |
136,637 |
-2,886 |
Sep10 |
100429 |
106.63 |
106.69 |
106.21 |
106.51 |
+0.30 |
530 |
1,057 |
+107 |
Dec10 |
100429 |
106.65 |
106.65 |
106.35 |
106.65 |
+0.30 |
37 |
85 |
+15 |
Total Volume and Open Interest |
180,390 |
137,780 |
-2,764 |
Swiss Franc(CME) |
Jun10 |
100429 |
92.19 |
92.58 |
92.05 |
92.37 |
+0.31 |
65,340 |
48,796 |
+4,636 |
Sep10 |
100429 |
92.22 |
92.67 |
92.18 |
92.49 |
+0.31 |
88 |
502 |
+3 |
Dec10 |
100429 |
92.59 |
92.59 |
92.28 |
92.59 |
+0.31 |
0 |
10 |
+0 |
Total Volume and Open Interest |
65,428 |
49,308 |
+4,639 |
EuroFX(CME) |
Jun10 |
100429 |
132.11 |
132.81 |
131.86 |
132.46 |
+0.57 |
539,793 |
235,405 |
+5,661 |
Sep10 |
100429 |
132.05 |
132.80 |
131.89 |
132.47 |
+0.58 |
1,348 |
2,743 |
-32 |
Dec10 |
100429 |
132.50 |
132.55 |
131.88 |
132.46 |
+0.58 |
5 |
103 |
-1 |
Total Volume and Open Interest |
541,151 |
238,298 |
+5,630 |
Mexican Peso(CME) |
May10 |
100429 |
818.8 |
818.8 |
808.0 |
818.8 |
+10.8 |
|
|
|
Jun10 |
100429 |
806.8 |
818.0 |
805.5 |
816.0 |
+10.8 |
43,431 |
127,347 |
-5,862 |
Total Volume and Open Interest |
43,432 |
127,916 |
-5,861 |
30-Year T-Bonds(CBOT) |
Jun10 |
100429 |
117~200 |
118~080 |
117~150 |
118~050 |
+0~160 |
|
|
|
Sep10 |
100429 |
116~220 |
117~060 |
116~150 |
117~060 |
+0~220 |
1,034 |
2,527 |
+330 |
Dec10 |
100429 |
115~310 |
116~000 |
115~100 |
115~310 |
+0~210 |
0 |
12 |
+0 |
Total Volume and Open Interest |
421,063 |
685,417 |
+19,578 |
10-Year T-Notes(CBOT) |
Jun10 |
100429 |
117~020 |
117~145 |
116~290 |
117~140 |
+0~140 |
1,594,625 |
1,685,774 |
+60,142 |
Sep10 |
100429 |
115~290 |
116~030 |
115~205 |
116~030 |
+0~145 |
1,560 |
14,149 |
+737 |
Dec10 |
100429 |
114~240 |
114~240 |
114~090 |
114~240 |
+0~150 |
1 |
7 |
+1 |
Total Volume and Open Interest |
1,596,186 |
1,699,931 |
+60,880 |
5-Year T-Notes(CBOT) |
Jun10 |
100429 |
115~036 |
115~069 |
115~019 |
115~068 |
+0~041 |
678,453 |
978,005 |
+15,973 |
Sep10 |
100429 |
114~026 |
114~059 |
114~017 |
114~059 |
+0~042 |
1,083 |
1,898 |
+404 |
Dec10 |
100429 |
113~047 |
113~047 |
113~007 |
113~047 |
+0~040 |
|
|
|
Total Volume and Open Interest |
679,536 |
979,903 |
+16,377 |
2 Year T-Notes(CBOT) |
Jun10 |
100429 |
108~082 |
108~090 |
108~076 |
108~089 |
+0~013 |
446,362 |
1,015,130 |
-7,371 |
Sep10 |
100429 |
108~012 |
108~018 |
108~005 |
108~018 |
+0~013 |
1,375 |
7,752 |
+389 |
Dec10 |
100429 |
107~075 |
107~075 |
107~062 |
107~075 |
+0~013 |
0 |
1 |
+0 |
Total Volume and Open Interest |
447,737 |
1,022,883 |
-6,982 |
Eurodollars(CME) |
Jun10 |
100429 |
99.550 |
99.580 |
99.550 |
99.555 |
+0.010 |
486,577 |
1,249,367 |
+6,768 |
Sep10 |
100429 |
99.425 |
99.440 |
99.415 |
99.425 |
+0.010 |
486,645 |
1,117,628 |
+21,349 |
Dec10 |
100429 |
99.205 |
99.215 |
99.185 |
99.210 |
+0.020 |
534,268 |
1,140,734 |
-36,539 |
Mar11 |
100429 |
98.905 |
98.930 |
98.870 |
98.925 |
+0.045 |
472,461 |
752,250 |
+16,385 |
Jun11 |
100429 |
98.555 |
98.595 |
98.520 |
98.595 |
+0.060 |
566,334 |
882,464 |
+16,772 |
Sep11 |
100429 |
98.225 |
98.265 |
98.180 |
98.260 |
+0.070 |
425,807 |
694,240 |
-337 |
Dec11 |
100429 |
97.880 |
97.930 |
97.840 |
97.930 |
+0.075 |
305,387 |
560,287 |
+4,208 |
Mar12 |
100429 |
97.585 |
97.645 |
97.550 |
97.640 |
+0.080 |
289,127 |
335,025 |
-8,248 |
Jun12 |
100429 |
97.300 |
97.360 |
97.260 |
97.355 |
+0.085 |
120,367 |
244,039 |
-80 |
Sep12 |
100429 |
97.020 |
97.085 |
96.985 |
97.085 |
+0.090 |
93,159 |
187,171 |
+8,379 |
Dec12 |
100429 |
96.750 |
96.820 |
96.720 |
96.815 |
+0.085 |
79,922 |
153,584 |
-1,336 |
Mar13 |
100429 |
96.525 |
96.595 |
96.500 |
96.590 |
+0.080 |
59,124 |
129,278 |
+941 |
Jun13 |
100429 |
96.305 |
96.370 |
96.280 |
96.365 |
+0.075 |
27,243 |
81,403 |
+491 |
Sep13 |
100429 |
96.105 |
96.170 |
96.080 |
96.165 |
+0.075 |
20,078 |
72,778 |
+764 |
Dec13 |
100429 |
95.910 |
95.965 |
95.875 |
95.965 |
+0.075 |
17,655 |
40,226 |
+580 |
Mar14 |
100429 |
95.745 |
95.805 |
95.715 |
95.805 |
+0.075 |
16,088 |
40,033 |
-447 |
Jun14 |
100429 |
95.590 |
95.645 |
95.555 |
95.645 |
+0.075 |
9,600 |
36,716 |
-826 |
Sep14 |
100429 |
95.430 |
95.500 |
95.410 |
95.500 |
+0.070 |
6,105 |
25,334 |
-274 |
Total Volume and Open Interest |
4,056,308 |
7,927,905 |
+29,253 |
30 Day Federal Funds(CBOT) |
Apr10 |
100429 |
99.800 |
99.802 |
99.800 |
99.800 |
unch |
4,775 |
72,761 |
+425 |
May10 |
100429 |
99.785 |
99.790 |
99.785 |
99.785 |
unch |
8,047 |
69,091 |
+15 |
Jun10 |
100429 |
99.775 |
99.780 |
99.770 |
99.770 |
unch |
5,506 |
84,522 |
-907 |
Jul10 |
100429 |
99.760 |
99.765 |
99.755 |
99.760 |
unch |
8,289 |
60,153 |
-146 |
Aug10 |
100429 |
99.745 |
99.750 |
99.740 |
99.745 |
+0.005 |
14,233 |
71,287 |
-1,783 |
Sep10 |
100429 |
99.720 |
99.725 |
99.715 |
99.720 |
unch |
12,420 |
51,332 |
-2,024 |
Total Volume and Open Interest |
114,921 |
688,191 |
-667 |
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 |
100429 |
99.615 |
99.615 |
99.615 |
99.615 |
unch |
0 |
2,404 |
+0 |
Sep10 |
100429 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
0 |
1,031 |
-15 |
Dec10 |
100429 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
0 |
342 |
+0 |
Mar11 |
100429 |
99.625 |
99.625 |
99.625 |
99.625 |
unch |
0 |
167 |
+0 |
Jun11 |
100429 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep11 |
100429 |
99.585 |
99.585 |
99.585 |
99.585 |
unch |
|
|
|
Dec11 |
100429 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Mar12 |
100429 |
99.480 |
99.480 |
99.480 |
99.480 |
unch |
|
|
|
Jun12 |
100429 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Sep12 |
100429 |
99.585 |
99.585 |
99.585 |
99.585 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,944 |
-15 |
3-Mth Euro-Yen(SGX) |
Jun10 |
100429 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
105 |
5,258 |
+768 |
Sep10 |
100429 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
100 |
3,042 |
-100 |
Dec10 |
100429 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
100 |
1,418 |
+0 |
Mar11 |
100429 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
94 |
1,735 |
+0 |
Jun11 |
100429 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
0 |
106 |
+0 |
Sep11 |
100429 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
0 |
51 |
+0 |
Dec11 |
100429 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
102 |
+0 |
Mar12 |
100429 |
99.47 |
99.47 |
99.47 |
99.47 |
unch |
0 |
305 |
+0 |
Total Volume and Open Interest |
399 |
13,083 |
+668 |
Japanese Gov't Bonds(SGX) |
Jun10 |
100428 |
139.68 |
139.78 |
139.62 |
139.77 |
+0.28 |
1,188 |
16,489 |
+0 |
Sep10 |
100428 |
139.72 |
139.72 |
139.72 |
139.72 |
+0.23 |
|
|
|
Dec10 |
100428 |
137.63 |
137.63 |
137.63 |
137.63 |
+0.23 |
|
|
|
Total Volume and Open Interest |
1,188 |
16,941 |
+452 |
Euro-Bund(EUREX) |
Jun10 |
100429 |
124.75 |
124.76 |
124.23 |
124.43 |
-0.17 |
1,109,904 |
1,017,532 |
-8,661 |
Sep10 |
100429 |
124.13 |
124.13 |
123.63 |
123.83 |
-0.21 |
1,083 |
6,731 |
+832 |
Dec10 |
100429 |
123.43 |
123.43 |
123.43 |
123.43 |
-0.17 |
824 |
1 |
+1 |
Total Volume and Open Interest |
1,111,811 |
1,024,264 |
-7,828 |
Euro-Bobl(EUREX) |
Jun10 |
100428 |
118.21 |
118.47 |
117.75 |
118.06 |
-0.22 |
492,291 |
807,644 |
+242 |
Sep10 |
100429 |
117.60 |
117.60 |
117.49 |
117.56 |
-0.05 |
97 |
16,450 |
+10 |
Dec10 |
100429 |
117.33 |
117.33 |
117.33 |
117.33 |
-0.04 |
|
|
|
Total Volume and Open Interest |
644,472 |
818,489 |
-5,595 |
3-Mth Euribor(EUREX) |
Jun10 |
100429 |
99.200 |
99.210 |
99.195 |
99.210 |
+0.030 |
10 |
5,844 |
-100 |
Sep10 |
100429 |
99.090 |
99.090 |
99.070 |
99.085 |
+0.040 |
7 |
3,176 |
+4 |
Dec10 |
100429 |
98.950 |
98.965 |
98.950 |
98.965 |
+0.035 |
8 |
1,565 |
+6 |
Total Volume and Open Interest |
42 |
16,043 |
-98 |
Long Gilt(LIFFE) |
Jun10 |
100429 |
115~07 |
115~11 |
114~28 |
115~01 |
-0~02 |
100,428 |
287,007 |
+4,941 |
Sep10 |
100429 |
113~22 |
113~22 |
113~22 |
113~22 |
-0~02 |
0 |
4 |
+0 |
Total Volume and Open Interest |
100,428 |
287,011 |
+4,941 |
3-Mth Short Sterling(LIFFE) |
Jun10 |
100429 |
99.22 |
99.24 |
99.21 |
99.23 |
+0.02 |
107,037 |
348,322 |
-16,809 |
Sep10 |
100429 |
99.08 |
99.10 |
99.07 |
99.08 |
+0.02 |
87,983 |
463,643 |
-807 |
Dec10 |
100429 |
98.83 |
98.88 |
98.82 |
98.83 |
+0.01 |
107,562 |
474,955 |
-3,735 |
Mar11 |
100429 |
98.54 |
98.59 |
98.50 |
98.51 |
-0.01 |
112,556 |
312,971 |
-1,985 |
Jun11 |
100429 |
98.19 |
98.25 |
98.13 |
98.15 |
-0.03 |
121,035 |
314,440 |
-4,165 |
Sep11 |
100429 |
97.87 |
97.92 |
97.79 |
97.81 |
-0.04 |
72,255 |
213,281 |
-2,013 |
Total Volume and Open Interest |
715,935 |
2,605,959 |
-27,435 |
3-Mth Euribor(LIFFE) |
Jun10 |
100429 |
99.175 |
99.220 |
99.175 |
99.210 |
+0.030 |
382,081 |
947,818 |
+5,845 |
Sep10 |
100429 |
99.050 |
99.095 |
99.050 |
99.085 |
+0.040 |
340,983 |
828,570 |
+22,960 |
Dec10 |
100429 |
98.945 |
98.980 |
98.940 |
98.965 |
+0.035 |
262,183 |
559,602 |
-7,896 |
Total Volume and Open Interest |
1,994,817 |
4,170,361 |
+81,361 |
3-Mth Aus T-Bills(SFE) |
Jun10 |
100429 |
95.27 |
95.31 |
95.22 |
95.25 |
-0.02 |
54,672 |
292,344 |
+7,923 |
Sep10 |
100429 |
95.00 |
95.05 |
94.89 |
94.95 |
-0.05 |
71,705 |
202,106 |
+6,849 |
Dec10 |
100429 |
94.79 |
94.83 |
94.69 |
94.75 |
-0.03 |
24,544 |
134,397 |
+1,453 |
Mar11 |
100429 |
94.60 |
94.63 |
94.50 |
94.56 |
-0.02 |
8,697 |
55,060 |
-1,298 |
Jun11 |
100429 |
94.43 |
94.44 |
94.33 |
94.40 |
-0.01 |
5,754 |
44,934 |
+410 |
Sep11 |
100429 |
94.29 |
94.31 |
94.19 |
94.24 |
-0.03 |
3,050 |
25,332 |
+1,249 |
Dec11 |
100429 |
94.10 |
94.12 |
94.09 |
94.12 |
-0.04 |
1,844 |
21,250 |
+673 |
Mar12 |
100429 |
94.03 |
94.06 |
94.03 |
94.06 |
-0.03 |
1,556 |
10,991 |
-712 |
Jun12 |
100429 |
94.01 |
94.01 |
94.01 |
94.01 |
-0.04 |
26 |
2,441 |
+25 |
Sep12 |
100429 |
94.00 |
94.00 |
94.00 |
94.00 |
-0.04 |
173 |
1,980 |
-26 |
Total Volume and Open Interest |
172,142 |
791,664 |
+16,667 |
10-Year Aus T-Bonds(SFE) |
Jun10 |
100429 |
94.28 |
94.32 |
94.22 |
94.26 |
-0.02 |
42,538 |
427,401 |
+5,933 |
Sep10 |
100429 |
94.26 |
94.26 |
94.26 |
94.26 |
-0.02 |
|
|
|
Total Volume and Open Interest |
42,538 |
427,401 |
+5,933 |
3-Year Aus T-Bonds(SFE) |
Jun10 |
100429 |
94.67 |
94.73 |
94.59 |
94.64 |
-0.03 |
188,207 |
655,932 |
+15,862 |
Sep10 |
100429 |
94.64 |
94.64 |
94.64 |
94.64 |
-0.03 |
|
|
|
Total Volume and Open Interest |
188,207 |
655,932 |
+15,862 |
Gold(CMX) |
Jun10 |
100429 |
1165.4 |
1171.8 |
1162.2 |
1168.8 |
-3.0 |
182,681 |
336,708 |
+6,681 |
Aug10 |
100429 |
1167.0 |
1172.8 |
1163.9 |
1170.2 |
-2.9 |
4,672 |
38,752 |
+11 |
Oct10 |
100429 |
1169.3 |
1171.3 |
1166.3 |
1171.3 |
-3.0 |
731 |
23,359 |
-131 |
Dec10 |
100429 |
1170.9 |
1175.1 |
1167.2 |
1172.7 |
-3.0 |
3,794 |
43,737 |
+891 |
Feb11 |
100429 |
1170.0 |
1174.3 |
1170.0 |
1174.3 |
-3.1 |
478 |
17,500 |
+115 |
Apr11 |
100429 |
1170.0 |
1176.3 |
1170.0 |
1176.3 |
-3.1 |
842 |
12,447 |
+587 |
Jun11 |
100429 |
523.3 |
523.3 |
523.3 |
523.3 |
-3.2 |
48 |
6,854 |
+18 |
Aug11 |
100429 |
1181.5 |
1181.5 |
1181.5 |
1181.5 |
-3.4 |
50 |
3,586 |
+50 |
Oct11 |
100429 |
1183.7 |
1185.1 |
1183.7 |
1185.1 |
-3.4 |
200 |
6,450 |
+50 |
Dec11 |
100429 |
1191.0 |
1191.0 |
1185.7 |
1188.9 |
-3.4 |
2,224 |
13,756 |
-1,352 |
Feb12 |
100429 |
1193.3 |
1193.3 |
1193.3 |
1193.3 |
-3.4 |
300 |
3,550 |
+0 |
Total Volume and Open Interest |
199,470 |
538,591 |
+8,201 |
Silver(CMX) |
May10 |
100429 |
1809.0 |
1856.5 |
1805.5 |
1854.9 |
+44.2 |
40,919 |
14,581 |
-5,637 |
Jul10 |
100429 |
1813.0 |
1860.0 |
1808.5 |
1857.9 |
+44.4 |
17,618 |
68,028 |
+5,072 |
Sep10 |
100429 |
1814.0 |
1860.6 |
1813.0 |
1860.6 |
+44.5 |
561 |
8,502 |
-40 |
Dec10 |
100429 |
1823.0 |
1864.5 |
1815.0 |
1864.3 |
+44.6 |
1,212 |
14,980 |
+393 |
Mar11 |
100429 |
1844.0 |
1867.8 |
1844.0 |
1867.8 |
+44.6 |
13 |
3,562 |
-7 |
May11 |
100429 |
1870.0 |
1870.0 |
1870.0 |
1870.0 |
+44.6 |
5 |
2,053 |
-5 |
Jul11 |
100429 |
1860.0 |
1872.5 |
1860.0 |
1872.5 |
+44.5 |
8 |
3,204 |
+2 |
Total Volume and Open Interest |
61,296 |
124,144 |
-552 |
Platinum(NYMEX) |
Jul10 |
100429 |
1714.0 |
1739.4 |
1712.8 |
1733.7 |
+20.1 |
6,013 |
35,840 |
-98 |
Oct10 |
100429 |
1724.2 |
1739.8 |
1723.7 |
1737.0 |
+20.4 |
27 |
1,089 |
+5 |
Jan11 |
100429 |
1724.0 |
1738.6 |
1724.0 |
1738.6 |
+20.4 |
8 |
248 |
+1 |
Apr11 |
100429 |
1738.6 |
1738.6 |
1738.6 |
1738.6 |
+20.4 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,080 |
37,251 |
-93 |
Palladium(NYMEX) |
Jun10 |
100429 |
540.00 |
552.90 |
540.00 |
549.00 |
+7.10 |
4,930 |
22,860 |
-266 |
Sep10 |
100429 |
543.45 |
551.90 |
543.45 |
550.30 |
+7.30 |
115 |
1,050 |
+37 |
Dec10 |
100429 |
550.10 |
551.00 |
549.25 |
551.00 |
+6.90 |
9 |
104 |
+5 |
Total Volume and Open Interest |
5,055 |
24,037 |
-225 |
Copper(CMX) |
May10 |
100429 |
338.35 |
339.40 |
331.60 |
333.35 |
-3.50 |
45,913 |
13,802 |
-2,690 |
Jul10 |
100429 |
340.20 |
341.30 |
333.40 |
335.05 |
-3.60 |
26,385 |
93,369 |
-71 |
Sep10 |
100429 |
340.70 |
342.15 |
336.00 |
336.70 |
-3.55 |
905 |
15,805 |
+28 |
Dec10 |
100429 |
341.00 |
341.15 |
336.55 |
338.05 |
-3.40 |
503 |
10,947 |
-28 |
Mar11 |
100429 |
339.80 |
339.80 |
338.00 |
338.75 |
-3.30 |
280 |
2,733 |
+200 |
Total Volume and Open Interest |
75,629 |
151,824 |
-2,058 |
DJIA Index(CBOT) |
Jun10 |
100429 |
11020 |
11150 |
11001 |
11135 |
+120 |
685 |
8,364 |
-8 |
Sep10 |
100429 |
11074 |
11074 |
10953 |
11074 |
+121 |
1 |
12 |
-1 |
Dec10 |
100429 |
11016 |
11016 |
10896 |
11016 |
+120 |
0 |
1 |
+0 |
Mar11 |
100429 |
10961 |
10961 |
10841 |
10961 |
+120 |
|
|
|
Total Volume and Open Interest |
686 |
8,377 |
-9 |
S & P 500(CME) |
Jun10 |
100429 |
1189.50 |
1206.40 |
1188.10 |
1205.30 |
+15.20 |
26,686 |
312,463 |
-1,039 |
Sep10 |
100429 |
1193.60 |
1201.00 |
1192.20 |
1200.70 |
+15.20 |
925 |
6,325 |
+186 |
Dec10 |
100429 |
1196.10 |
1196.50 |
1168.50 |
1196.10 |
+15.10 |
0 |
3,421 |
+0 |
Mar11 |
100429 |
1192.00 |
1192.40 |
1164.40 |
1192.00 |
+15.10 |
0 |
377 |
+0 |
Total Volume and Open Interest |
27,611 |
322,611 |
-853 |
S & P 500 E-Mini(Globex) |
Jun10 |
100429 |
1190.00 |
1206.25 |
1188.00 |
1205.25 |
+15.25 |
3,590,721 |
2,551,935 |
+47,521 |
Sep10 |
100429 |
1185.50 |
1201.50 |
1183.50 |
1200.75 |
+15.25 |
1,996 |
21,749 |
+766 |
Total Volume and Open Interest |
3,592,810 |
2,575,827 |
+48,317 |
NASDAQ 100(CME) |
Jun10 |
100429 |
2005.50 |
2044.00 |
2005.00 |
2041.00 |
+34.20 |
1,600 |
18,633 |
+175 |
Sep10 |
100429 |
2039.00 |
2039.00 |
2018.00 |
2039.00 |
+34.00 |
0 |
160 |
+0 |
Dec10 |
100429 |
2036.50 |
2036.50 |
2035.50 |
2036.50 |
+34.00 |
|
|
|
Total Volume and Open Interest |
1,600 |
18,793 |
+175 |
NASDAQ 100 E-Mini(Globex) |
Jun10 |
100429 |
2005.50 |
2044.00 |
2004.80 |
2041.00 |
+34.20 |
436,324 |
370,656 |
+10,664 |
Sep10 |
100429 |
2003.30 |
2041.80 |
2003.30 |
2039.00 |
+34.00 |
238 |
1,642 |
-5 |
Total Volume and Open Interest |
436,574 |
372,309 |
+10,669 |
S & P Midcap 400(CME) |
Jun10 |
100429 |
833.00 |
839.50 |
829.00 |
839.00 |
+11.40 |
224 |
1,562 |
+74 |
Sep10 |
100429 |
837.00 |
837.00 |
836.60 |
837.00 |
+11.40 |
|
|
|
Dec10 |
100429 |
835.00 |
835.00 |
834.60 |
835.00 |
+11.40 |
|
|
|
Total Volume and Open Interest |
224 |
1,562 |
+74 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun10 |
100429 |
10970 |
11120 |
10935 |
11095 |
+130 |
|
|
|
Sep10 |
100429 |
11150 |
11150 |
11135 |
11150 |
+130 |
2 |
1 |
+0 |
Total Volume and Open Interest |
19,702 |
47,697 |
+1,169 |
Nikkei 225(SGX) |
Jun10 |
100428 |
11170 |
11190 |
10850 |
10935 |
-270 |
113,575 |
185,332 |
+1,384 |
Sep10 |
100428 |
11180 |
11180 |
10935 |
10935 |
-275 |
2 |
356 |
+0 |
Dec10 |
100428 |
10895 |
10895 |
10895 |
10895 |
-275 |
0 |
968 |
+0 |
Total Volume and Open Interest |
113,678 |
187,872 |
+1,264 |
CAC 40(EURONEXT) |
May10 |
100429 |
3705.5 |
3785.0 |
3699.0 |
3767.5 |
+54.5 |
179,868 |
419,806 |
+23,035 |
Jun10 |
100429 |
3674.0 |
3752.5 |
3670.0 |
3737.0 |
+55.5 |
1,121 |
57,946 |
+364 |
Jul10 |
100429 |
3675.0 |
3731.0 |
3665.0 |
3731.0 |
+55.5 |
|
|
|
Total Volume and Open Interest |
180,989 |
479,151 |
+23,399 |
Hang Seng Index(HKFE) |
Apr10 |
100429 |
20945 |
20987 |
20850 |
20889 |
-1 |
106,091 |
27,487 |
-32,311 |
May10 |
100429 |
20651 |
20749 |
20467 |
20500 |
-140 |
46,703 |
69,918 |
+21,811 |
Jun10 |
100429 |
20630 |
20713 |
20444 |
20477 |
-154 |
417 |
4,392 |
+5 |
Total Volume and Open Interest |
153,274 |
102,880 |
-10,419 |
DAX(EUREX) |
Jun10 |
100429 |
6084.0 |
6171.5 |
6082.0 |
6153.5 |
+63.5 |
249,665 |
162,415 |
-196 |
Sep10 |
100429 |
6100.0 |
6173.0 |
6092.0 |
6159.0 |
+63.0 |
327 |
9,823 |
-19 |
Dec10 |
100429 |
6124.5 |
6181.0 |
6100.0 |
6168.0 |
+63.0 |
276 |
1,016 |
+155 |
Total Volume and Open Interest |
250,268 |
173,254 |
-60 |
FT-SE 100(EURONEXT) |
Jun10 |
100429 |
5563.50 |
5603.00 |
5540.00 |
5596.00 |
+50.00 |
143,687 |
681,983 |
-3,909 |
Sep10 |
100429 |
5515.00 |
5556.50 |
5510.00 |
5555.00 |
+50.00 |
90 |
882 |
+60 |
Dec10 |
100429 |
5505.00 |
5528.00 |
5505.00 |
5528.00 |
+50.00 |
55 |
2,911 |
-50 |
Total Volume and Open Interest |
143,832 |
685,776 |
-3,899 |
SPI 200(SFE) |
Jun10 |
100429 |
4829.0 |
4843.0 |
4783.0 |
4804.0 |
-22.0 |
36,035 |
204,400 |
+2,399 |
Sep10 |
100429 |
4820.0 |
4820.0 |
4778.0 |
4791.0 |
-20.0 |
114 |
2,381 |
+95 |
Dec10 |
100429 |
4817.0 |
4817.0 |
4817.0 |
4817.0 |
-20.0 |
130 |
2,393 |
+130 |
Total Volume and Open Interest |
36,633 |
210,122 |
+2,859 |
GSCI(CME) |
May10 |
100429 |
543.80 |
548.00 |
543.80 |
544.00 |
+3.50 |
479 |
19,658 |
-29 |
Jun10 |
100429 |
551.80 |
555.00 |
551.00 |
551.00 |
+3.00 |
1 |
4 |
-1 |
Jul10 |
100429 |
557.00 |
560.00 |
557.00 |
557.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
480 |
19,662 |
-30 |
Reuters CCI(ICE) |
Jun10 |
100429 |
276.00 |
276.00 |
276.00 |
276.00 |
+0.90 |
|
|
|
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. |
|
|