|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu November 25, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan11 |
101124 |
1241.25 |
1258.25 |
1237.00 |
1255.00 |
+16.00 |
109,152 |
276,573 |
-4,197 |
Mar11 |
101124 |
1248.25 |
1265.75 |
1244.75 |
1262.75 |
+16.50 |
23,588 |
113,811 |
+3,106 |
May11 |
101124 |
1248.00 |
1265.75 |
1244.00 |
1263.25 |
+17.00 |
7,500 |
61,571 |
-137 |
Jul11 |
101124 |
1251.75 |
1267.00 |
1245.75 |
1266.25 |
+18.25 |
13,839 |
57,698 |
+1,311 |
Aug11 |
101124 |
1241.25 |
1246.50 |
1229.00 |
1245.75 |
+16.75 |
266 |
2,459 |
+1 |
Sep11 |
101124 |
1190.00 |
1207.75 |
1190.00 |
1207.75 |
+18.75 |
371 |
3,020 |
+107 |
Nov11 |
101124 |
1151.50 |
1171.25 |
1150.00 |
1169.75 |
+20.75 |
10,993 |
94,722 |
+494 |
Total Volume and Open Interest |
165,949 |
622,648 |
+756 |
Soybean Meal(CBOT) |
Dec10 |
101124 |
340.20 |
343.50 |
338.80 |
340.20 |
-0.50 |
35,171 |
29,348 |
-9,144 |
Jan11 |
101124 |
343.00 |
346.00 |
341.40 |
342.60 |
-0.70 |
32,407 |
65,542 |
+5,856 |
Mar11 |
101124 |
346.20 |
348.60 |
344.20 |
345.10 |
-0.70 |
16,896 |
37,613 |
+2,905 |
May11 |
101124 |
344.50 |
347.00 |
342.70 |
343.70 |
-0.60 |
6,662 |
24,144 |
+372 |
Jul11 |
101124 |
344.00 |
346.40 |
342.10 |
343.40 |
-0.50 |
6,759 |
17,054 |
+611 |
Aug11 |
101124 |
335.90 |
337.10 |
334.80 |
334.80 |
-1.00 |
1,878 |
4,619 |
+216 |
Sep11 |
101124 |
323.00 |
326.40 |
323.00 |
323.70 |
-0.60 |
1,511 |
5,102 |
+218 |
Oct11 |
101124 |
306.90 |
307.80 |
305.50 |
305.70 |
+0.20 |
373 |
4,850 |
+46 |
Total Volume and Open Interest |
103,028 |
205,404 |
+1,129 |
Soybean Oil(CBOT) |
Dec10 |
101124 |
49.22 |
50.37 |
49.07 |
50.24 |
+1.02 |
51,338 |
61,534 |
-6,296 |
Jan11 |
101124 |
49.57 |
50.73 |
49.41 |
50.60 |
+1.03 |
52,108 |
129,494 |
+3,234 |
Mar11 |
101124 |
49.91 |
51.15 |
49.85 |
51.03 |
+1.04 |
17,520 |
75,827 |
+3,735 |
May11 |
101124 |
50.29 |
51.41 |
50.20 |
51.34 |
+1.05 |
3,975 |
35,848 |
+165 |
Jul11 |
101124 |
50.62 |
51.71 |
50.40 |
51.59 |
+1.04 |
4,126 |
27,542 |
+806 |
Aug11 |
101124 |
51.47 |
51.83 |
51.25 |
51.67 |
+1.03 |
770 |
4,207 |
-10 |
Sep11 |
101124 |
51.64 |
51.73 |
51.30 |
51.73 |
+1.01 |
955 |
2,693 |
+120 |
Oct11 |
101124 |
51.43 |
51.77 |
51.33 |
51.77 |
+0.98 |
936 |
5,127 |
+283 |
Total Volume and Open Interest |
132,882 |
357,167 |
+2,396 |
Canola(WCE) |
Jan11 |
101125 |
535.8 |
540.9 |
535.0 |
539.5 |
+2.9 |
6,928 |
120,908 |
-1,167 |
Mar11 |
101125 |
541.0 |
546.2 |
541.0 |
544.6 |
+2.8 |
4,301 |
22,773 |
+719 |
May11 |
101125 |
542.2 |
547.6 |
542.2 |
547.6 |
+4.2 |
277 |
4,804 |
+31 |
Jul11 |
101125 |
543.2 |
548.2 |
543.2 |
547.8 |
+3.7 |
166 |
14,516 |
+59 |
Nov11 |
101125 |
498.0 |
498.0 |
492.0 |
498.0 |
unch |
92 |
32,031 |
-2 |
Total Volume and Open Interest |
11,782 |
196,309 |
-373 |
Corn(CBOT) |
Dec10 |
101124 |
528.50 |
539.50 |
528.50 |
538.75 |
+10.25 |
216,145 |
215,886 |
-36,942 |
Mar11 |
101124 |
543.00 |
554.00 |
542.75 |
553.75 |
+10.75 |
179,307 |
691,956 |
+13,867 |
May11 |
101124 |
551.00 |
562.00 |
550.75 |
561.50 |
+10.75 |
20,088 |
146,848 |
+4,554 |
Jul11 |
101124 |
554.50 |
565.75 |
554.00 |
565.00 |
+10.50 |
32,140 |
223,477 |
-69 |
Sep11 |
101124 |
521.00 |
533.00 |
519.50 |
532.25 |
+11.50 |
3,221 |
39,443 |
+274 |
Dec11 |
101124 |
494.50 |
508.75 |
494.00 |
507.75 |
+13.00 |
32,630 |
255,001 |
-552 |
Total Volume and Open Interest |
486,517 |
1,630,025 |
-18,910 |
Wheat(CBOT) |
Dec10 |
101124 |
645.00 |
656.00 |
642.25 |
647.50 |
+5.50 |
40,267 |
70,664 |
-9,507 |
Mar11 |
101124 |
683.75 |
696.00 |
681.00 |
685.25 |
+4.50 |
32,554 |
208,463 |
+2,075 |
May11 |
101124 |
711.50 |
719.00 |
706.75 |
710.00 |
+4.50 |
3,653 |
47,568 |
+337 |
Jul11 |
101124 |
719.50 |
732.00 |
717.75 |
721.75 |
+4.00 |
3,943 |
86,546 |
+897 |
Sep11 |
101124 |
738.50 |
748.00 |
735.25 |
739.00 |
+3.75 |
647 |
16,337 |
-181 |
Total Volume and Open Interest |
82,593 |
496,414 |
-6,806 |
Wheat(KCBT) |
Dec10 |
101124 |
714.50 |
725.75 |
713.00 |
719.00 |
+7.50 |
14,428 |
32,122 |
-5,285 |
Mar11 |
101124 |
728.50 |
742.00 |
728.50 |
735.00 |
+7.50 |
11,869 |
107,665 |
+3,427 |
May11 |
101124 |
735.75 |
745.75 |
735.75 |
743.50 |
+6.50 |
1,414 |
21,767 |
+316 |
Jul11 |
101124 |
747.25 |
756.50 |
745.50 |
750.00 |
+7.25 |
3,214 |
49,515 |
+28 |
Sep11 |
101124 |
755.50 |
761.50 |
754.25 |
756.00 |
+5.00 |
549 |
8,072 |
+290 |
Total Volume and Open Interest |
31,885 |
229,888 |
-1,193 |
Wheat(MGE) |
Dec10 |
101124 |
732.00 |
740.00 |
725.25 |
733.00 |
+4.00 |
6,439 |
5,023 |
-2,038 |
Mar11 |
101124 |
746.75 |
758.00 |
742.25 |
750.25 |
+3.00 |
5,209 |
29,263 |
+1,710 |
May11 |
101124 |
758.25 |
765.00 |
751.75 |
759.00 |
+3.75 |
603 |
8,179 |
-23 |
Jul11 |
101124 |
761.75 |
767.25 |
756.00 |
763.00 |
+6.25 |
494 |
7,399 |
-103 |
Sep11 |
101124 |
765.50 |
768.75 |
761.75 |
767.00 |
+5.75 |
153 |
6,427 |
+13 |
Total Volume and Open Interest |
13,033 |
63,913 |
-443 |
Oats(CBOT) |
Dec10 |
101124 |
347.00 |
351.50 |
347.00 |
348.25 |
+0.75 |
1,109 |
2,319 |
-324 |
Mar11 |
101124 |
361.50 |
363.50 |
359.00 |
360.50 |
+0.50 |
937 |
9,535 |
+551 |
May11 |
101124 |
369.25 |
369.25 |
365.75 |
366.25 |
+0.50 |
8 |
542 |
+7 |
Jul11 |
101124 |
371.50 |
371.50 |
371.00 |
371.50 |
+0.50 |
2 |
126 |
+0 |
Total Volume and Open Interest |
2,070 |
13,409 |
+236 |
Rough Rice(CBOT) |
Jan11 |
101124 |
13.41 |
13.64 |
13.37 |
13.56 |
+0.16 |
1,264 |
10,556 |
-53 |
Mar11 |
101124 |
13.65 |
13.92 |
13.65 |
13.85 |
+0.16 |
622 |
3,510 |
+267 |
May11 |
101124 |
14.06 |
14.13 |
14.05 |
14.10 |
+0.15 |
54 |
1,006 |
+12 |
Jul11 |
101124 |
14.41 |
14.41 |
14.25 |
14.32 |
+0.15 |
83 |
1,548 |
+37 |
Total Volume and Open Interest |
2,069 |
17,276 |
+271 |
Live Cattle(CME) |
Dec10 |
101124 |
102.180 |
102.285 |
101.500 |
101.930 |
+0.380 |
15,511 |
51,854 |
-2,836 |
Feb11 |
101124 |
105.900 |
106.100 |
105.150 |
105.600 |
+0.370 |
22,922 |
147,216 |
+4,552 |
Apr11 |
101124 |
108.830 |
109.050 |
108.285 |
108.580 |
+0.195 |
7,959 |
75,592 |
+637 |
Jun11 |
101124 |
105.150 |
105.480 |
105.000 |
105.150 |
+0.170 |
3,247 |
33,645 |
+274 |
Aug11 |
101124 |
104.800 |
105.035 |
104.580 |
104.950 |
+0.315 |
1,655 |
13,776 |
+151 |
Oct11 |
101124 |
107.135 |
107.750 |
107.050 |
107.730 |
+0.530 |
989 |
7,051 |
+358 |
Total Volume and Open Interest |
52,525 |
332,090 |
+3,284 |
Feeder Cattle(CME) |
Jan11 |
101124 |
118.135 |
118.600 |
118.050 |
118.285 |
+0.455 |
2,361 |
15,705 |
+218 |
Mar11 |
101124 |
118.750 |
119.035 |
118.430 |
119.000 |
+0.700 |
1,057 |
8,331 |
+392 |
Apr11 |
101124 |
119.050 |
119.300 |
118.850 |
119.285 |
+0.455 |
303 |
2,405 |
+136 |
May11 |
101124 |
118.700 |
119.450 |
118.700 |
119.350 |
+0.550 |
389 |
3,216 |
+117 |
Aug11 |
101124 |
119.900 |
120.250 |
119.800 |
120.250 |
+0.400 |
213 |
2,516 |
+156 |
Sep11 |
101124 |
119.500 |
119.500 |
119.500 |
119.500 |
+0.650 |
23 |
170 |
+18 |
Oct11 |
101124 |
119.000 |
119.000 |
119.000 |
119.000 |
+0.850 |
3 |
34 |
+3 |
Total Volume and Open Interest |
4,349 |
32,377 |
+1,040 |
Lean Hogs(CME) |
Dec10 |
101124 |
69.950 |
70.785 |
69.950 |
70.385 |
+0.555 |
8,129 |
22,462 |
-3,614 |
Feb11 |
101124 |
77.000 |
77.850 |
76.950 |
77.600 |
+0.700 |
11,096 |
78,119 |
+1,610 |
Apr11 |
101124 |
81.000 |
81.700 |
80.800 |
81.500 |
+0.615 |
4,243 |
48,310 |
+648 |
May11 |
101124 |
86.600 |
86.950 |
86.400 |
86.830 |
+0.280 |
128 |
1,596 |
+73 |
Jun11 |
101124 |
89.080 |
89.450 |
88.885 |
89.300 |
+0.220 |
1,552 |
29,024 |
+219 |
Jul11 |
101124 |
88.300 |
88.600 |
88.180 |
88.550 |
+0.320 |
306 |
6,473 |
+93 |
Aug11 |
101124 |
87.230 |
87.700 |
87.230 |
87.450 |
+0.050 |
809 |
5,898 |
+252 |
Oct11 |
101124 |
78.100 |
78.500 |
78.035 |
78.200 |
-0.200 |
276 |
3,966 |
-2 |
Total Volume and Open Interest |
26,682 |
197,468 |
-668 |
Class III Milk(CME) |
Nov10 |
101124 |
15.40 |
15.42 |
15.40 |
15.42 |
unch |
43 |
4,989 |
+1 |
Dec10 |
101124 |
13.89 |
13.93 |
13.58 |
13.70 |
-0.17 |
99 |
5,798 |
+25 |
Jan11 |
101124 |
13.60 |
13.70 |
13.34 |
13.40 |
-0.22 |
191 |
3,577 |
+3 |
Feb11 |
101124 |
13.76 |
13.84 |
13.60 |
13.64 |
-0.15 |
125 |
2,796 |
+34 |
Mar11 |
101124 |
14.03 |
14.07 |
13.93 |
13.99 |
-0.05 |
102 |
2,585 |
+51 |
Total Volume and Open Interest |
1,204 |
29,249 |
+496 |
Cocoa(ICE) |
Dec10 |
101124 |
2808 |
2810 |
2765 |
2765 |
-10 |
4 |
97 |
-29 |
Mar11 |
101124 |
2819 |
2833 |
2781 |
2793 |
-11 |
7,131 |
71,651 |
-79 |
May11 |
101124 |
2842 |
2843 |
2805 |
2813 |
-12 |
825 |
19,379 |
-331 |
Jul11 |
101124 |
2858 |
2858 |
2824 |
2834 |
-11 |
715 |
9,632 |
+257 |
Sep11 |
101124 |
2863 |
2863 |
2843 |
2852 |
-8 |
261 |
4,586 |
+128 |
Dec11 |
101124 |
2894 |
2894 |
2860 |
2871 |
-7 |
148 |
9,692 |
-1 |
Mar12 |
101124 |
2946 |
2946 |
2946 |
2946 |
-4 |
254 |
10,160 |
+11 |
Total Volume and Open Interest |
9,430 |
130,412 |
+4 |
Coffee "C"(ICE) |
Dec10 |
101124 |
209.80 |
211.70 |
207.00 |
207.15 |
-3.20 |
557 |
1,151 |
-415 |
Mar11 |
101124 |
210.70 |
212.75 |
206.20 |
207.45 |
-3.10 |
10,190 |
90,267 |
+303 |
May11 |
101124 |
211.60 |
212.75 |
207.10 |
207.95 |
-3.00 |
4,362 |
22,307 |
+2,728 |
Jul11 |
101124 |
210.55 |
211.70 |
206.90 |
207.15 |
-3.00 |
236 |
6,820 |
+177 |
Sep11 |
101124 |
207.75 |
209.50 |
204.60 |
204.75 |
-3.05 |
147 |
3,107 |
+11 |
Dec11 |
101124 |
203.95 |
206.00 |
201.15 |
201.25 |
-3.00 |
10 |
6,049 |
+7 |
Total Volume and Open Interest |
15,514 |
130,796 |
+2,823 |
Orange Juice(ICE) |
Jan11 |
101124 |
152.30 |
153.70 |
150.30 |
152.55 |
unch |
561 |
22,340 |
+86 |
Mar11 |
101124 |
151.50 |
153.95 |
151.30 |
153.45 |
-0.05 |
98 |
3,550 |
+52 |
May11 |
101124 |
152.10 |
154.40 |
151.60 |
154.00 |
-0.05 |
117 |
1,131 |
+115 |
Jul11 |
101124 |
153.55 |
154.40 |
153.55 |
154.40 |
-0.25 |
0 |
1,563 |
+0 |
Sep11 |
101124 |
155.00 |
155.00 |
155.00 |
155.00 |
-0.25 |
0 |
300 |
+0 |
Nov11 |
101124 |
154.40 |
154.40 |
154.40 |
154.40 |
-0.25 |
0 |
15 |
+0 |
Total Volume and Open Interest |
776 |
28,922 |
+253 |
Sugar #11(ICE) |
Mar11 |
101124 |
27.37 |
28.20 |
27.00 |
27.95 |
+0.62 |
64,472 |
235,294 |
+134 |
May11 |
101124 |
24.99 |
25.65 |
24.60 |
25.43 |
+0.50 |
19,545 |
97,792 |
+178 |
Jul11 |
101124 |
22.47 |
23.16 |
22.20 |
22.88 |
+0.41 |
15,488 |
99,130 |
-344 |
Oct11 |
101124 |
21.00 |
21.63 |
20.65 |
21.31 |
+0.29 |
8,241 |
54,752 |
-577 |
Mar12 |
101124 |
20.33 |
20.87 |
20.18 |
20.60 |
+0.25 |
3,572 |
46,486 |
-1,195 |
Total Volume and Open Interest |
112,743 |
576,756 |
-1,615 |
London Cocoa(LCE) |
Dec10 |
101125 |
1855 |
1857 |
1845 |
1847 |
-13 |
1,831 |
51,119 |
+411 |
Mar11 |
101125 |
1862 |
1862 |
1845 |
1847 |
-15 |
5,214 |
57,197 |
+662 |
May11 |
101125 |
1869 |
1871 |
1860 |
1861 |
-14 |
665 |
20,093 |
-81 |
Jul11 |
101125 |
1881 |
1886 |
1875 |
1875 |
-15 |
658 |
14,672 |
+164 |
Sep11 |
101125 |
1900 |
1900 |
1890 |
1890 |
-15 |
377 |
9,834 |
+44 |
Dec11 |
101125 |
1912 |
1915 |
1902 |
1902 |
-17 |
81 |
15,897 |
+27 |
Mar12 |
101125 |
1920 |
1920 |
1914 |
1914 |
-18 |
50 |
12,992 |
+0 |
Total Volume and Open Interest |
8,876 |
184,781 |
+1,227 |
London Sugar(LCE) |
Mar11 |
101125 |
712.30 |
717.40 |
712.30 |
717.30 |
+7.60 |
3,054 |
29,408 |
-101 |
May11 |
101125 |
678.50 |
682.90 |
678.50 |
682.90 |
+6.80 |
363 |
8,478 |
+7 |
Aug11 |
101125 |
622.60 |
626.20 |
622.60 |
626.20 |
+7.60 |
165 |
6,808 |
+48 |
Oct11 |
101125 |
573.80 |
577.00 |
573.80 |
577.00 |
+4.90 |
73 |
1,936 |
+14 |
Dec11 |
101125 |
557.60 |
557.60 |
557.60 |
557.60 |
+1.70 |
21 |
667 |
-1 |
Total Volume and Open Interest |
3,676 |
47,810 |
-33 |
Cotton(ICE) |
Dec10 |
101124 |
113.09 |
122.88 |
113.09 |
119.39 |
+6.30 |
770 |
976 |
-637 |
Mar11 |
101124 |
111.63 |
117.71 |
111.13 |
116.59 |
+4.80 |
9,414 |
111,793 |
-1,532 |
May11 |
101124 |
106.63 |
112.95 |
106.63 |
111.72 |
+4.75 |
1,839 |
19,536 |
+122 |
Jul11 |
101124 |
102.00 |
107.60 |
102.00 |
107.08 |
+5.02 |
3,748 |
28,904 |
+311 |
Oct11 |
101124 |
95.00 |
100.30 |
95.00 |
99.48 |
+4.18 |
49 |
401 |
-20 |
Dec11 |
101124 |
84.10 |
88.21 |
84.10 |
87.96 |
+3.76 |
3,755 |
31,761 |
+373 |
Total Volume and Open Interest |
19,704 |
194,995 |
-1,320 |
Lumber(CME) |
Jan11 |
101124 |
252.6 |
252.9 |
247.2 |
247.2 |
-5.4 |
520 |
5,056 |
-214 |
Mar11 |
101124 |
272.7 |
272.7 |
267.7 |
269.8 |
-4.6 |
231 |
3,062 |
+19 |
May11 |
101124 |
282.0 |
282.3 |
278.1 |
282.3 |
-2.3 |
149 |
812 |
+4 |
Jul11 |
101124 |
287.0 |
287.0 |
287.0 |
287.0 |
unch |
0 |
174 |
+0 |
Total Volume and Open Interest |
900 |
9,104 |
-191 |
Crude Oil(NYM) |
Jan11 |
101124 |
80.99 |
84.20 |
80.97 |
83.86 |
+2.61 |
351,860 |
351,130 |
+103 |
Feb11 |
101124 |
81.69 |
84.81 |
81.60 |
84.43 |
+2.60 |
66,527 |
108,266 |
-1,376 |
Mar11 |
101124 |
82.22 |
85.31 |
82.11 |
84.94 |
+2.59 |
35,070 |
117,438 |
-1,215 |
Apr11 |
101124 |
83.00 |
85.67 |
82.75 |
85.32 |
+2.58 |
18,839 |
44,236 |
-259 |
May11 |
101124 |
83.50 |
85.94 |
83.21 |
85.63 |
+2.56 |
11,783 |
35,603 |
-217 |
Jun11 |
101124 |
83.20 |
86.28 |
83.20 |
85.91 |
+2.54 |
24,670 |
85,415 |
-144 |
Jul11 |
101124 |
84.22 |
86.37 |
83.95 |
86.14 |
+2.52 |
4,420 |
35,369 |
+38 |
Aug11 |
101124 |
84.22 |
86.56 |
84.20 |
86.34 |
+2.50 |
2,198 |
18,400 |
+72 |
Sep11 |
101124 |
84.28 |
86.53 |
84.28 |
86.53 |
+2.48 |
2,222 |
24,213 |
+272 |
Oct11 |
101124 |
84.50 |
86.93 |
84.50 |
86.72 |
+2.47 |
2,034 |
16,569 |
-166 |
Nov11 |
101124 |
86.92 |
86.92 |
86.92 |
86.92 |
+2.46 |
2,213 |
19,716 |
-396 |
Dec11 |
101124 |
84.68 |
87.46 |
84.68 |
87.13 |
+2.45 |
23,143 |
139,052 |
-999 |
Jan12 |
101124 |
87.22 |
87.22 |
87.22 |
87.22 |
+2.45 |
1,037 |
19,128 |
+874 |
Feb12 |
101124 |
87.31 |
87.31 |
87.31 |
87.31 |
+2.45 |
403 |
8,020 |
+13 |
Mar12 |
101124 |
87.40 |
87.40 |
87.40 |
87.40 |
+2.45 |
657 |
10,536 |
+203 |
Apr12 |
101124 |
87.48 |
87.48 |
87.48 |
87.48 |
+2.44 |
384 |
4,038 |
+255 |
Total Volume and Open Interest |
568,522 |
1,331,203 |
-3,726 |
e-miNY Crude Oil(NYM) |
Nov10 |
101019 |
82.950 |
83.200 |
79.425 |
79.500 |
-3.575 |
5,185 |
2,700 |
-198 |
Dec10 |
101118 |
80.400 |
82.300 |
80.400 |
81.850 |
+1.400 |
7,920 |
4,586 |
-336 |
Jan11 |
101124 |
81.075 |
84.300 |
81.025 |
83.850 |
+2.600 |
10,265 |
4,730 |
+576 |
Feb11 |
101124 |
82.175 |
84.750 |
81.775 |
84.425 |
+2.600 |
334 |
846 |
+6 |
Mar11 |
101124 |
82.825 |
85.200 |
82.525 |
84.950 |
+2.600 |
65 |
279 |
+14 |
Apr11 |
101124 |
82.750 |
85.325 |
82.750 |
85.325 |
+2.575 |
1 |
3 |
+1 |
May11 |
101124 |
85.625 |
85.625 |
85.625 |
85.625 |
+2.550 |
0 |
13 |
+0 |
Jun11 |
101124 |
83.975 |
85.900 |
83.975 |
85.900 |
+2.525 |
3 |
8 |
+0 |
Jul11 |
101124 |
86.150 |
86.150 |
86.150 |
86.150 |
+2.525 |
0 |
2 |
+0 |
Aug11 |
101124 |
86.350 |
86.350 |
86.350 |
86.350 |
+2.500 |
|
|
|
Total Volume and Open Interest |
10,670 |
6,036 |
+595 |
Heating Oil(NYM) |
Dec10 |
101124 |
224.67 |
233.12 |
224.65 |
232.55 |
+7.59 |
32,742 |
35,436 |
-6,630 |
Jan11 |
101124 |
226.30 |
234.73 |
226.30 |
234.18 |
+7.49 |
51,606 |
94,507 |
+3,275 |
Feb11 |
101124 |
227.32 |
235.52 |
227.31 |
235.11 |
+7.46 |
11,464 |
39,796 |
+1,389 |
Mar11 |
101124 |
229.11 |
235.65 |
228.76 |
235.25 |
+7.42 |
6,295 |
31,673 |
+708 |
Apr11 |
101124 |
228.10 |
234.24 |
228.02 |
234.21 |
+7.39 |
3,876 |
16,249 |
-253 |
May11 |
101124 |
226.30 |
234.00 |
226.30 |
233.59 |
+7.34 |
3,012 |
16,919 |
-532 |
Jun11 |
101124 |
227.52 |
234.00 |
227.12 |
233.58 |
+7.29 |
6,637 |
37,215 |
+94 |
Jul11 |
101124 |
228.40 |
234.73 |
228.38 |
234.52 |
+7.27 |
571 |
7,444 |
-7 |
Aug11 |
101124 |
230.25 |
235.66 |
230.25 |
235.66 |
+7.24 |
392 |
4,415 |
+128 |
Sep11 |
101124 |
231.82 |
237.11 |
231.82 |
237.11 |
+7.19 |
240 |
5,067 |
-59 |
Oct11 |
101124 |
233.70 |
238.86 |
233.70 |
238.86 |
+7.09 |
138 |
2,844 |
+23 |
Nov11 |
101124 |
235.45 |
240.61 |
235.45 |
240.61 |
+7.04 |
85 |
2,871 |
-2 |
Total Volume and Open Interest |
119,615 |
316,945 |
-1,108 |
Gasoline(NYMEX) |
Dec10 |
101124 |
213.20 |
222.24 |
213.10 |
221.36 |
+7.94 |
32,492 |
26,133 |
-7,999 |
Jan11 |
101124 |
208.60 |
217.23 |
208.60 |
216.18 |
+7.50 |
44,281 |
99,565 |
+1,381 |
Feb11 |
101124 |
210.65 |
217.30 |
209.50 |
216.46 |
+7.27 |
17,939 |
34,586 |
+1,454 |
Mar11 |
101124 |
211.75 |
218.51 |
211.28 |
218.05 |
+7.24 |
5,422 |
26,060 |
+242 |
Apr11 |
101124 |
222.11 |
228.65 |
222.11 |
228.65 |
+7.18 |
1,866 |
22,184 |
+12 |
May11 |
101124 |
222.90 |
229.50 |
222.84 |
229.50 |
+7.08 |
1,420 |
10,800 |
+132 |
Jun11 |
101124 |
224.65 |
230.40 |
223.48 |
230.04 |
+7.00 |
1,591 |
12,973 |
-273 |
Jul11 |
101124 |
229.14 |
229.80 |
228.74 |
229.80 |
+6.94 |
261 |
4,302 |
+40 |
Aug11 |
101124 |
229.51 |
229.51 |
229.30 |
229.30 |
+6.89 |
106 |
5,486 |
+17 |
Sep11 |
101124 |
228.28 |
228.28 |
228.28 |
228.28 |
+6.83 |
109 |
2,891 |
+16 |
Total Volume and Open Interest |
106,340 |
277,551 |
-5,198 |
e-miNY RBOB Gasoline(NYM) |
Dec10 |
101124 |
221.40 |
221.40 |
221.36 |
221.40 |
+8.00 |
0 |
3 |
+0 |
Jan11 |
101124 |
216.20 |
216.20 |
216.18 |
216.20 |
+7.50 |
0 |
1 |
+0 |
Feb11 |
101124 |
216.50 |
216.50 |
216.46 |
216.50 |
+7.30 |
0 |
1 |
+0 |
Mar11 |
101124 |
218.10 |
218.10 |
218.05 |
218.10 |
+7.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Dec10 |
101124 |
4.235 |
4.382 |
4.176 |
4.267 |
+0.003 |
92,462 |
8,131 |
-13,135 |
Jan11 |
101124 |
4.388 |
4.515 |
4.333 |
4.388 |
-0.027 |
95,899 |
231,091 |
+1,417 |
Feb11 |
101124 |
4.410 |
4.512 |
4.345 |
4.394 |
-0.027 |
24,068 |
61,726 |
+1,176 |
Mar11 |
101124 |
4.374 |
4.454 |
4.305 |
4.353 |
-0.023 |
21,035 |
94,587 |
+411 |
Apr11 |
101124 |
4.329 |
4.403 |
4.260 |
4.308 |
-0.019 |
18,962 |
70,413 |
+1,640 |
May11 |
101124 |
4.367 |
4.419 |
4.285 |
4.333 |
-0.018 |
5,684 |
25,570 |
+563 |
Jun11 |
101124 |
4.403 |
4.456 |
4.331 |
4.378 |
-0.020 |
2,766 |
13,467 |
+150 |
Jul11 |
101124 |
4.413 |
4.515 |
4.391 |
4.435 |
-0.021 |
1,781 |
11,464 |
+137 |
Aug11 |
101124 |
4.450 |
4.554 |
4.443 |
4.479 |
-0.017 |
2,298 |
13,890 |
+450 |
Sep11 |
101124 |
4.528 |
4.575 |
4.466 |
4.500 |
-0.015 |
1,895 |
10,288 |
+30 |
Oct11 |
101124 |
4.556 |
4.657 |
4.540 |
4.583 |
-0.013 |
9,167 |
43,351 |
+1,003 |
Nov11 |
101124 |
4.770 |
4.851 |
4.766 |
4.800 |
-0.010 |
2,369 |
21,520 |
+394 |
Dec11 |
101124 |
5.125 |
5.151 |
5.064 |
5.104 |
-0.004 |
2,439 |
18,599 |
-776 |
Jan12 |
101124 |
5.250 |
5.329 |
5.243 |
5.286 |
-0.002 |
4,462 |
26,337 |
+1,097 |
Feb12 |
101124 |
5.210 |
5.286 |
5.210 |
5.248 |
-0.004 |
119 |
6,331 |
+43 |
Mar12 |
101124 |
5.170 |
5.173 |
5.103 |
5.134 |
-0.008 |
636 |
14,232 |
-107 |
Total Volume and Open Interest |
286,539 |
749,109 |
-5,249 |
Brent Crude Oil(ICE) |
Jan11 |
101125 |
85.83 |
86.50 |
85.40 |
86.10 |
+0.26 |
183,964 |
239,444 |
+2,791 |
Feb11 |
101125 |
86.00 |
86.65 |
85.57 |
86.26 |
+0.28 |
60,592 |
163,078 |
+2,540 |
Mar11 |
101125 |
86.20 |
86.82 |
85.83 |
86.45 |
+0.28 |
33,436 |
84,383 |
-2,133 |
Apr11 |
101125 |
86.25 |
87.04 |
86.07 |
86.66 |
+0.28 |
10,411 |
38,383 |
-453 |
May11 |
101125 |
86.37 |
87.18 |
86.31 |
86.88 |
+0.29 |
8,331 |
25,640 |
-6 |
Jun11 |
101125 |
86.58 |
87.46 |
86.47 |
87.10 |
+0.29 |
15,446 |
47,036 |
+106 |
Jul11 |
101125 |
86.72 |
87.44 |
86.72 |
87.30 |
+0.28 |
3,150 |
12,651 |
-521 |
Aug11 |
101125 |
87.37 |
87.68 |
87.37 |
87.49 |
+0.27 |
1,817 |
12,856 |
+61 |
Sep11 |
101125 |
87.55 |
87.81 |
87.55 |
87.67 |
+0.27 |
1,486 |
9,172 |
+88 |
Oct11 |
101125 |
87.84 |
87.84 |
87.84 |
87.84 |
+0.26 |
1,197 |
6,875 |
+72 |
Nov11 |
101125 |
88.00 |
88.00 |
88.00 |
88.00 |
+0.25 |
1,255 |
10,244 |
-246 |
Dec11 |
101125 |
87.83 |
88.48 |
87.70 |
88.17 |
+0.24 |
13,980 |
79,866 |
-562 |
Jan12 |
101125 |
88.36 |
88.36 |
88.36 |
88.36 |
+0.25 |
977 |
10,613 |
+216 |
Feb12 |
101125 |
88.51 |
88.51 |
88.51 |
88.51 |
+0.25 |
1,012 |
5,679 |
-322 |
Total Volume and Open Interest |
343,243 |
825,189 |
+1,167 |
Gas Oil(ICE) |
Dec10 |
101125 |
723.00 |
729.00 |
720.25 |
728.75 |
+9.50 |
62,250 |
73,251 |
-3,310 |
Jan11 |
101125 |
730.00 |
733.50 |
724.75 |
733.25 |
+9.25 |
75,669 |
120,077 |
+4,818 |
Feb11 |
101125 |
731.25 |
736.25 |
728.00 |
736.25 |
+9.25 |
25,167 |
59,317 |
+1,512 |
Mar11 |
101125 |
733.25 |
738.00 |
731.75 |
738.00 |
+9.00 |
11,480 |
45,311 |
+543 |
Apr11 |
101125 |
732.50 |
739.25 |
732.25 |
739.25 |
+9.00 |
7,294 |
46,874 |
+479 |
May11 |
101125 |
736.25 |
740.50 |
736.00 |
740.50 |
+9.00 |
5,723 |
38,560 |
+515 |
Jun11 |
101125 |
736.75 |
741.75 |
735.50 |
741.75 |
+8.75 |
12,952 |
45,600 |
-1,549 |
Jul11 |
101125 |
741.00 |
744.75 |
738.00 |
744.75 |
+8.50 |
3,201 |
17,286 |
+736 |
Aug11 |
101125 |
745.25 |
748.25 |
745.25 |
748.25 |
+8.25 |
883 |
13,836 |
+392 |
Sep11 |
101125 |
748.50 |
751.50 |
748.50 |
751.50 |
+8.25 |
659 |
10,077 |
+29 |
Total Volume and Open Interest |
216,183 |
585,907 |
+4,379 |
Ethanol(CBOT) |
Nov10 |
101103 |
2.395 |
2.395 |
2.361 |
2.390 |
+0.013 |
35 |
50 |
-30 |
Dec10 |
101124 |
2.144 |
2.144 |
2.125 |
2.142 |
+0.033 |
143 |
605 |
-35 |
Jan11 |
101124 |
2.079 |
2.100 |
2.079 |
2.097 |
+0.029 |
121 |
892 |
-49 |
Feb11 |
101124 |
2.069 |
2.070 |
2.068 |
2.070 |
+0.040 |
31 |
928 |
+7 |
Mar11 |
101124 |
2.055 |
2.080 |
2.055 |
2.074 |
+0.034 |
59 |
1,095 |
+12 |
Apr11 |
101124 |
2.080 |
2.080 |
2.076 |
2.078 |
+0.031 |
38 |
879 |
+27 |
May11 |
101124 |
2.088 |
2.104 |
2.088 |
2.102 |
+0.034 |
22 |
363 |
+11 |
Jun11 |
101124 |
2.095 |
2.110 |
2.095 |
2.107 |
+0.037 |
21 |
616 |
-5 |
Total Volume and Open Interest |
516 |
7,947 |
+22 |
WTI Crude Oil(ICE |
Jan11 |
101125 |
83.88 |
84.53 |
83.42 |
84.24 |
+0.38 |
89,227 |
105,292 |
+1,256 |
Feb11 |
101125 |
84.41 |
85.08 |
84.05 |
84.81 |
+0.38 |
25,886 |
49,456 |
+499 |
Mar11 |
101125 |
84.86 |
85.56 |
84.55 |
85.31 |
+0.37 |
15,867 |
47,220 |
+881 |
Apr11 |
101125 |
85.10 |
85.68 |
85.09 |
85.68 |
+0.36 |
7,108 |
25,540 |
-2,300 |
May11 |
101125 |
85.41 |
86.11 |
85.41 |
85.97 |
+0.34 |
4,569 |
17,799 |
+180 |
Jun11 |
101125 |
85.70 |
86.50 |
85.70 |
86.23 |
+0.32 |
10,295 |
48,160 |
+313 |
Jul11 |
101125 |
85.91 |
86.71 |
85.91 |
86.44 |
+0.30 |
1,296 |
14,154 |
+345 |
Aug11 |
101125 |
86.90 |
86.90 |
86.64 |
86.64 |
+0.30 |
1,129 |
8,754 |
-359 |
Sep11 |
101125 |
86.83 |
86.83 |
86.83 |
86.83 |
+0.30 |
1,378 |
11,353 |
+126 |
Oct11 |
101125 |
87.01 |
87.01 |
87.01 |
87.01 |
+0.29 |
590 |
4,476 |
+35 |
Nov11 |
101125 |
87.20 |
87.20 |
87.20 |
87.20 |
+0.28 |
251 |
7,598 |
-22 |
Dec11 |
101125 |
87.44 |
87.65 |
87.20 |
87.38 |
+0.25 |
8,170 |
53,998 |
-9 |
Jan12 |
101125 |
87.47 |
87.47 |
87.47 |
87.47 |
+0.25 |
68 |
5,234 |
+18 |
Feb12 |
101125 |
87.56 |
87.56 |
87.56 |
87.56 |
+0.25 |
26 |
1,184 |
+15 |
Mar12 |
101125 |
87.64 |
87.64 |
87.64 |
87.64 |
+0.24 |
6 |
3,169 |
+0 |
Apr12 |
101125 |
87.72 |
87.72 |
87.72 |
87.72 |
+0.24 |
0 |
774 |
+0 |
Total Volume and Open Interest |
167,954 |
476,729 |
+868 |
US Dollar Index(ICE) |
Dec10 |
101124 |
79.725 |
80.085 |
79.465 |
79.940 |
+0.178 |
31,153 |
32,691 |
-781 |
Mar11 |
101124 |
79.990 |
80.475 |
79.905 |
80.330 |
+0.173 |
347 |
1,050 |
+103 |
Jun11 |
101124 |
80.760 |
80.760 |
80.760 |
80.760 |
+0.173 |
0 |
8 |
+0 |
Total Volume and Open Interest |
31,500 |
33,749 |
-678 |
Australian Dollar(CME) |
Dec10 |
101124 |
97.10 |
98.30 |
97.07 |
97.91 |
+0.98 |
130,224 |
115,773 |
+1,955 |
Mar11 |
101124 |
95.96 |
97.13 |
95.82 |
96.79 |
+0.97 |
616 |
1,936 |
+137 |
Jun11 |
101124 |
95.68 |
95.68 |
94.69 |
95.68 |
+0.99 |
0 |
152 |
+0 |
Total Volume and Open Interest |
130,840 |
117,998 |
+2,092 |
British Pound(CME) |
Dec10 |
101124 |
157.82 |
158.36 |
157.38 |
157.59 |
-0.19 |
130,800 |
92,641 |
+258 |
Mar11 |
101124 |
157.76 |
158.20 |
157.32 |
157.48 |
-0.18 |
189 |
1,196 |
+26 |
Jun11 |
101124 |
157.53 |
157.53 |
157.37 |
157.37 |
-0.16 |
1 |
41 |
+0 |
Total Volume and Open Interest |
130,990 |
93,914 |
+284 |
Canadian Dollar(CME) |
Dec10 |
101124 |
97.73 |
99.06 |
97.62 |
98.78 |
+1.16 |
101,583 |
98,581 |
-4,251 |
Mar11 |
101124 |
97.70 |
98.86 |
97.42 |
98.58 |
+1.16 |
625 |
4,864 |
+162 |
Jun11 |
101124 |
97.93 |
98.53 |
97.17 |
98.36 |
+1.19 |
40 |
1,048 |
+11 |
Sep11 |
101124 |
97.85 |
98.20 |
96.90 |
98.09 |
+1.19 |
50 |
488 |
+20 |
Total Volume and Open Interest |
102,368 |
105,442 |
-4,019 |
Japanese Yen(CME) |
Dec10 |
101124 |
120.33 |
120.58 |
119.55 |
119.59 |
-0.65 |
152,712 |
127,577 |
+174 |
Mar11 |
101124 |
120.18 |
120.68 |
119.74 |
119.74 |
-0.62 |
987 |
1,830 |
+173 |
Jun11 |
101124 |
119.90 |
120.52 |
119.90 |
119.90 |
-0.62 |
0 |
203 |
+0 |
Total Volume and Open Interest |
153,699 |
129,620 |
+347 |
Swiss Franc(CME) |
Dec10 |
101124 |
100.33 |
101.05 |
100.13 |
100.26 |
-0.09 |
51,621 |
39,620 |
-132 |
Mar11 |
101124 |
100.47 |
100.96 |
100.24 |
100.36 |
-0.07 |
151 |
441 |
+40 |
Jun11 |
101124 |
100.48 |
100.53 |
100.48 |
100.48 |
-0.05 |
0 |
2 |
+0 |
Total Volume and Open Interest |
51,772 |
40,065 |
-92 |
EuroFX(CME) |
Dec10 |
101124 |
133.80 |
134.21 |
132.82 |
133.13 |
-0.60 |
452,251 |
180,109 |
-1,664 |
Mar11 |
101124 |
133.63 |
134.09 |
132.74 |
133.03 |
-0.58 |
2,908 |
6,897 |
+848 |
Jun11 |
101124 |
133.34 |
133.95 |
132.90 |
132.90 |
-0.57 |
37 |
150 |
+37 |
Total Volume and Open Interest |
455,197 |
187,189 |
-779 |
Mexican Peso(CME) |
Dec10 |
101124 |
800.2 |
809.8 |
799.2 |
807.2 |
+7.0 |
32,055 |
149,855 |
+2,505 |
Jan11 |
101124 |
806.2 |
806.2 |
799.2 |
806.2 |
+7.0 |
|
|
|
Total Volume and Open Interest |
32,098 |
150,782 |
+2,498 |
30-Year T-Bonds(CBOT) |
Dec10 |
101124 |
128~120 |
128~200 |
126~100 |
126~160 |
-2~020 |
447,915 |
410,393 |
-120,576 |
Mar11 |
101124 |
126~300 |
127~040 |
124~280 |
125~000 |
-2~030 |
200,789 |
215,929 |
+120,709 |
Jun11 |
101124 |
123~250 |
125~280 |
123~250 |
123~250 |
-2~030 |
1 |
560 |
+1 |
Total Volume and Open Interest |
648,705 |
626,882 |
+134 |
10-Year T-Notes(CBOT) |
Dec10 |
101124 |
125~090 |
125~170 |
124~045 |
124~090 |
-1~040 |
1,619,901 |
1,078,719 |
-251,876 |
Mar11 |
101124 |
124~125 |
124~200 |
123~070 |
123~110 |
-1~060 |
460,723 |
398,045 |
+231,546 |
Jun11 |
101124 |
123~060 |
123~225 |
122~120 |
122~165 |
-1~060 |
3 |
36 |
+1 |
Total Volume and Open Interest |
2,080,628 |
1,476,806 |
-20,328 |
5-Year T-Notes(CBOT) |
Dec10 |
101124 |
120~091 |
120~099 |
120~000 |
120~017 |
-0~080 |
820,734 |
894,916 |
-104,848 |
Mar11 |
101124 |
119~127 |
120~003 |
119~029 |
119~045 |
-0~086 |
238,562 |
252,562 |
+98,984 |
Jun11 |
101124 |
118~069 |
119~027 |
118~069 |
118~069 |
-0~086 |
|
|
|
Total Volume and Open Interest |
1,059,296 |
1,147,478 |
-5,864 |
2 Year T-Notes(CBOT) |
Dec10 |
101124 |
109~101 |
109~102 |
109~074 |
109~079 |
-0~022 |
464,681 |
507,961 |
-101,103 |
Mar11 |
101124 |
109~088 |
109~094 |
109~059 |
109~064 |
-0~028 |
244,711 |
234,198 |
+121,626 |
Jun11 |
101124 |
109~048 |
109~076 |
109~048 |
109~048 |
-0~028 |
|
|
|
Total Volume and Open Interest |
709,392 |
742,159 |
+20,523 |
Eurodollars(CME) |
Dec10 |
101124 |
99.677 |
99.685 |
99.592 |
99.640 |
-0.040 |
206,387 |
958,169 |
-7,176 |
Mar11 |
101124 |
99.560 |
99.575 |
99.455 |
99.495 |
-0.080 |
311,642 |
1,158,140 |
+5,005 |
Jun11 |
101124 |
99.480 |
99.485 |
99.370 |
99.405 |
-0.085 |
280,429 |
1,067,632 |
+7,453 |
Sep11 |
101124 |
99.400 |
99.415 |
99.290 |
99.315 |
-0.100 |
259,142 |
933,735 |
+13,361 |
Dec11 |
101124 |
99.320 |
99.335 |
99.175 |
99.200 |
-0.135 |
278,976 |
850,266 |
+12,390 |
Mar12 |
101124 |
99.230 |
99.230 |
99.040 |
99.070 |
-0.165 |
290,712 |
755,020 |
+37,638 |
Jun12 |
101124 |
99.110 |
99.110 |
98.900 |
98.930 |
-0.185 |
203,705 |
465,383 |
+7,236 |
Sep12 |
101124 |
98.970 |
98.975 |
98.750 |
98.785 |
-0.200 |
199,712 |
381,329 |
+15,437 |
Dec12 |
101124 |
98.805 |
98.810 |
98.580 |
98.615 |
-0.205 |
190,275 |
315,245 |
+20,948 |
Mar13 |
101124 |
98.630 |
98.635 |
98.400 |
98.440 |
-0.205 |
164,848 |
237,686 |
+7,319 |
Jun13 |
101124 |
98.420 |
98.420 |
98.200 |
98.240 |
-0.195 |
110,015 |
156,912 |
+4,429 |
Sep13 |
101124 |
98.190 |
98.195 |
97.975 |
98.020 |
-0.185 |
83,977 |
176,833 |
+2,143 |
Dec13 |
101124 |
97.915 |
97.950 |
97.730 |
97.775 |
-0.180 |
48,421 |
127,581 |
+6,349 |
Mar14 |
101124 |
97.690 |
97.720 |
97.490 |
97.540 |
-0.180 |
54,335 |
113,216 |
+6,772 |
Jun14 |
101124 |
97.430 |
97.465 |
97.240 |
97.285 |
-0.185 |
46,026 |
105,849 |
+1,836 |
Sep14 |
101124 |
97.215 |
97.220 |
96.995 |
97.040 |
-0.185 |
35,165 |
72,410 |
+1,235 |
Dec14 |
101124 |
96.950 |
96.975 |
96.755 |
96.795 |
-0.190 |
23,156 |
84,691 |
-11 |
Mar15 |
101124 |
96.740 |
96.770 |
96.545 |
96.585 |
-0.195 |
20,558 |
46,120 |
-919 |
Total Volume and Open Interest |
2,872,763 |
8,204,151 |
+144,956 |
30 Day Federal Funds(CBOT) |
Nov10 |
101124 |
99.808 |
99.808 |
99.805 |
99.808 |
unch |
4,440 |
88,963 |
-622 |
Dec10 |
101124 |
99.815 |
99.815 |
99.805 |
99.815 |
unch |
3,245 |
86,536 |
-1,222 |
Jan11 |
101124 |
99.820 |
99.820 |
99.810 |
99.815 |
-0.005 |
1,722 |
64,517 |
+721 |
Feb11 |
101124 |
99.815 |
99.820 |
99.805 |
99.815 |
-0.005 |
2,418 |
53,356 |
+737 |
Mar11 |
101124 |
99.820 |
99.820 |
99.810 |
99.815 |
-0.005 |
1,289 |
32,331 |
+570 |
Apr11 |
101124 |
99.820 |
99.825 |
99.805 |
99.815 |
-0.005 |
809 |
33,788 |
-177 |
Total Volume and Open Interest |
43,385 |
597,916 |
+2,306 |
30 Day Fed Funds(e-CBOT) |
Nov10 |
090519 |
98.660 |
98.660 |
98.660 |
98.660 |
unch |
0 |
1,342 |
|
Dec10 |
090519 |
98.590 |
98.590 |
98.565 |
98.565 |
unch |
0 |
330 |
|
Jan11 |
090519 |
98.500 |
98.500 |
98.475 |
98.475 |
unch |
0 |
1,177 |
|
Feb11 |
090519 |
98.350 |
98.350 |
98.330 |
98.350 |
unch |
0 |
1,700 |
|
Mar11 |
090519 |
98.265 |
98.265 |
98.240 |
98.265 |
unch |
0 |
324 |
|
Apr11 |
090519 |
98.165 |
98.165 |
98.165 |
98.165 |
unch |
1 |
10 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Dec10 |
101124 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
0 |
2,289 |
-60 |
Mar11 |
101124 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
0 |
769 |
+0 |
Jun11 |
101124 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
0 |
150 |
+0 |
Sep11 |
101124 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Dec11 |
101124 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Mar12 |
101124 |
99.645 |
99.645 |
99.645 |
99.645 |
unch |
|
|
|
Jun12 |
101124 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Sep12 |
101124 |
99.645 |
99.645 |
99.645 |
99.645 |
unch |
|
|
|
Dec12 |
101124 |
99.340 |
99.340 |
99.340 |
99.340 |
unch |
|
|
|
Mar13 |
101124 |
99.340 |
99.340 |
99.340 |
99.340 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,208 |
-60 |
3-Mth Euro-Yen(SGX) |
Dec10 |
101125 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
4,388 |
+0 |
Mar11 |
101125 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
1,476 |
+0 |
Jun11 |
101125 |
99.64 |
99.66 |
99.64 |
99.66 |
unch |
0 |
1,535 |
-1 |
Sep11 |
101125 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
200 |
1,283 |
+0 |
Dec11 |
101125 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
110 |
+0 |
Mar12 |
101125 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
0 |
305 |
+0 |
Jun12 |
101125 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
754 |
+0 |
Sep12 |
101125 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
0 |
310 |
+0 |
Total Volume and Open Interest |
200 |
10,165 |
-1 |
Japanese Gov't Bonds(SGX) |
Dec10 |
101125 |
141.47 |
141.47 |
140.99 |
141.03 |
-0.61 |
3,710 |
16,119 |
-641 |
Mar11 |
101125 |
141.02 |
141.02 |
140.27 |
140.27 |
-0.59 |
26 |
25 |
+0 |
Jun11 |
101125 |
138.18 |
138.18 |
138.18 |
138.18 |
-0.59 |
|
|
|
Total Volume and Open Interest |
3,736 |
16,144 |
-641 |
Euro-Bund(EUREX) |
Dec10 |
101125 |
127.58 |
127.90 |
127.21 |
127.29 |
-0.43 |
1,331,171 |
995,333 |
+18,250 |
Mar11 |
101125 |
127.41 |
127.72 |
127.04 |
127.10 |
-0.46 |
21,555 |
43,381 |
+6,845 |
Jun11 |
101125 |
126.54 |
126.54 |
126.54 |
126.54 |
-0.43 |
158 |
0 |
+0 |
Total Volume and Open Interest |
1,352,884 |
1,038,714 |
+25,095 |
Euro-Bobl(EUREX) |
Dec10 |
101125 |
119.58 |
119.73 |
119.36 |
119.42 |
-0.16 |
650,476 |
702,859 |
-21,058 |
Mar11 |
101125 |
119.51 |
119.51 |
119.20 |
119.23 |
-0.17 |
10,080 |
106,531 |
+1,906 |
Jun11 |
101125 |
119.26 |
119.26 |
119.26 |
119.26 |
-0.16 |
4 |
8 |
+4 |
Total Volume and Open Interest |
660,560 |
809,398 |
-19,148 |
3-Mth Euribor(EUREX) |
Dec10 |
101125 |
98.940 |
98.950 |
98.940 |
98.945 |
+0.005 |
70 |
6,109 |
-56 |
Mar11 |
101125 |
98.800 |
98.800 |
98.790 |
98.800 |
unch |
20 |
2,070 |
-2 |
Jun11 |
101125 |
98.710 |
98.710 |
98.695 |
98.700 |
-0.005 |
51 |
5,329 |
+14 |
Total Volume and Open Interest |
1,763 |
22,147 |
-412 |
Long Gilt(LIFFE) |
Dec10 |
101125 |
121~10 |
121~13 |
120~20 |
120~29 |
-0~08 |
314,186 |
168,703 |
-84,092 |
Mar11 |
101125 |
119~29 |
120~04 |
119~11 |
119~19 |
-0~08 |
174,921 |
155,300 |
+100,191 |
Total Volume and Open Interest |
489,107 |
324,003 |
+16,099 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
101125 |
99.22 |
99.23 |
99.15 |
99.22 |
unch |
92,019 |
358,092 |
+7,019 |
Mar11 |
101125 |
99.14 |
99.15 |
99.05 |
99.13 |
-0.01 |
112,318 |
282,222 |
-24,221 |
Jun11 |
101125 |
99.04 |
99.07 |
98.96 |
99.02 |
-0.03 |
64,524 |
240,803 |
-5,899 |
Sep11 |
101125 |
98.93 |
98.97 |
98.85 |
98.89 |
-0.04 |
61,247 |
230,873 |
-5,618 |
Dec11 |
101125 |
98.76 |
98.81 |
98.67 |
98.72 |
-0.05 |
93,606 |
322,391 |
-2,118 |
Mar12 |
101125 |
98.59 |
98.64 |
98.49 |
98.55 |
-0.05 |
73,336 |
193,773 |
-5,616 |
Total Volume and Open Interest |
601,100 |
2,053,834 |
-42,394 |
3-Mth Euribor(LIFFE) |
Dec10 |
101125 |
98.940 |
98.955 |
98.930 |
98.945 |
+0.005 |
194,728 |
513,949 |
-15,513 |
Mar11 |
101125 |
98.795 |
98.820 |
98.775 |
98.800 |
unch |
223,717 |
516,913 |
+4,552 |
Jun11 |
101125 |
98.700 |
98.725 |
98.685 |
98.700 |
-0.005 |
169,545 |
443,459 |
+970 |
Total Volume and Open Interest |
1,281,069 |
2,979,751 |
-55,949 |
3-Mth Aus T-Bills(SFE) |
Dec10 |
101125 |
94.97 |
94.97 |
94.95 |
94.96 |
-0.01 |
9,408 |
155,117 |
+2,418 |
Mar11 |
101125 |
94.86 |
94.87 |
94.82 |
94.84 |
-0.02 |
19,854 |
166,679 |
+2,828 |
Jun11 |
101125 |
94.74 |
94.76 |
94.69 |
94.72 |
-0.03 |
17,024 |
99,499 |
+1,890 |
Sep11 |
101125 |
94.63 |
94.66 |
94.59 |
94.61 |
-0.04 |
6,251 |
56,484 |
+431 |
Dec11 |
101125 |
94.53 |
94.56 |
94.50 |
94.51 |
-0.04 |
2,887 |
40,064 |
-219 |
Mar12 |
101125 |
94.45 |
94.49 |
94.42 |
94.43 |
-0.04 |
1,586 |
39,535 |
-616 |
Jun12 |
101125 |
94.38 |
94.43 |
94.35 |
94.37 |
-0.04 |
2,147 |
34,777 |
+509 |
Sep12 |
101125 |
94.33 |
94.38 |
94.30 |
94.32 |
-0.05 |
1,045 |
14,916 |
+354 |
Dec12 |
101125 |
94.30 |
94.30 |
94.27 |
94.27 |
-0.05 |
1 |
2,180 |
+1 |
Mar13 |
101125 |
94.25 |
94.25 |
94.25 |
94.25 |
-0.05 |
0 |
2,001 |
+0 |
Total Volume and Open Interest |
60,203 |
612,324 |
+7,596 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
101125 |
94.53 |
94.55 |
94.44 |
94.46 |
-0.07 |
40,162 |
400,441 |
+2,516 |
Mar11 |
101125 |
94.46 |
94.46 |
94.46 |
94.46 |
-0.07 |
|
|
|
Total Volume and Open Interest |
40,162 |
400,441 |
+2,516 |
3-Year Aus T-Bonds(SFE) |
Dec10 |
101125 |
94.83 |
94.86 |
94.76 |
94.80 |
-0.04 |
110,838 |
522,947 |
-10,623 |
Mar11 |
101125 |
94.75 |
94.75 |
94.75 |
94.75 |
-0.04 |
|
|
|
Total Volume and Open Interest |
110,838 |
522,947 |
-10,623 |
Gold(CMX) |
Dec10 |
101124 |
1377.1 |
1381.0 |
1368.7 |
1373.0 |
-4.6 |
249,519 |
170,040 |
-38,389 |
Feb11 |
101124 |
1379.6 |
1383.0 |
1370.8 |
1375.0 |
-4.7 |
93,038 |
242,782 |
+29,893 |
Apr11 |
101124 |
1379.2 |
1381.7 |
1374.1 |
1377.2 |
-4.5 |
8,867 |
36,332 |
+5,438 |
Jun11 |
101124 |
1377.9 |
1386.0 |
1376.9 |
1379.4 |
-4.4 |
5,066 |
31,474 |
+1,220 |
Aug11 |
101124 |
1379.4 |
1381.6 |
1379.4 |
1381.6 |
-4.2 |
254 |
13,690 |
+67 |
Oct11 |
101124 |
1383.9 |
1383.9 |
1383.9 |
1383.9 |
-4.0 |
35 |
10,104 |
-34 |
Dec11 |
101124 |
1385.0 |
1391.2 |
1382.8 |
1386.3 |
-3.8 |
3,496 |
32,136 |
+1,304 |
Feb12 |
101124 |
1388.8 |
1388.8 |
1388.8 |
1388.8 |
-3.6 |
0 |
6,011 |
+0 |
Apr12 |
101124 |
1391.4 |
1391.4 |
1391.4 |
1391.4 |
-3.4 |
107 |
5,923 |
+100 |
Jun12 |
101124 |
1394.2 |
1394.2 |
1394.2 |
1394.2 |
-3.1 |
932 |
9,790 |
-318 |
Aug12 |
101124 |
1397.4 |
1397.4 |
1397.4 |
1397.4 |
-2.5 |
0 |
4,733 |
+0 |
Total Volume and Open Interest |
371,224 |
622,712 |
-496 |
Silver(CMX) |
Dec10 |
101124 |
2751.5 |
2768.5 |
2710.0 |
2752.8 |
-4.4 |
105,751 |
42,175 |
-4,218 |
Mar11 |
101124 |
2759.5 |
2776.0 |
2717.5 |
2760.3 |
-4.4 |
38,709 |
57,315 |
+5,549 |
May11 |
101124 |
2769.0 |
2769.0 |
2731.0 |
2765.4 |
-4.2 |
1,982 |
10,911 |
+355 |
Jul11 |
101124 |
2750.0 |
2771.5 |
2735.0 |
2770.3 |
-3.8 |
596 |
8,740 |
+40 |
Sep11 |
101124 |
2775.0 |
2775.0 |
2775.0 |
2775.0 |
-3.4 |
81 |
6,235 |
+4 |
Dec11 |
101124 |
2770.0 |
2786.0 |
2760.0 |
2782.0 |
-2.7 |
1,402 |
9,883 |
-376 |
Mar12 |
101124 |
2788.1 |
2788.1 |
2788.1 |
2788.1 |
-1.5 |
1 |
355 |
+0 |
Total Volume and Open Interest |
150,027 |
147,685 |
+1,471 |
Platinum(NYMEX) |
Jan11 |
101124 |
1651.0 |
1671.8 |
1651.0 |
1658.4 |
+0.7 |
5,961 |
31,449 |
-1,106 |
Apr11 |
101124 |
1665.0 |
1675.3 |
1662.0 |
1663.1 |
+1.1 |
70 |
2,474 |
+36 |
Jul11 |
101124 |
1665.0 |
1665.4 |
1665.0 |
1665.4 |
+1.1 |
3 |
223 |
+3 |
Oct11 |
101124 |
1665.4 |
1665.4 |
1665.4 |
1665.4 |
+1.1 |
|
|
|
Total Volume and Open Interest |
6,046 |
34,148 |
-1,068 |
Palladium(NYMEX) |
Dec10 |
101124 |
686.90 |
700.90 |
684.50 |
695.40 |
+4.30 |
7,169 |
9,861 |
-1,487 |
Mar11 |
101124 |
688.45 |
702.55 |
686.20 |
697.45 |
+4.75 |
2,340 |
14,208 |
+670 |
Jun11 |
101124 |
695.80 |
700.75 |
695.80 |
698.35 |
+4.80 |
6 |
177 |
+0 |
Total Volume and Open Interest |
9,525 |
24,262 |
-817 |
Copper(CMX) |
Dec10 |
101124 |
370.10 |
377.80 |
369.60 |
375.55 |
+5.30 |
39,312 |
20,569 |
-6,301 |
Mar11 |
101124 |
370.90 |
378.75 |
370.90 |
376.65 |
+5.55 |
16,714 |
90,838 |
+1,255 |
May11 |
101124 |
375.15 |
378.25 |
371.85 |
376.25 |
+5.40 |
989 |
15,987 |
-665 |
Jul11 |
101124 |
374.25 |
375.70 |
373.15 |
375.50 |
+5.40 |
347 |
5,142 |
+22 |
Sep11 |
101124 |
370.80 |
375.00 |
370.80 |
374.50 |
+5.30 |
204 |
4,805 |
-31 |
Total Volume and Open Interest |
59,069 |
146,054 |
-6,033 |
DJIA Index(CBOT) |
Dec10 |
101124 |
11015 |
11172 |
10991 |
11155 |
+141 |
381 |
8,227 |
+44 |
Mar11 |
101124 |
10950 |
11091 |
10950 |
11091 |
+139 |
0 |
39 |
+0 |
Jun11 |
101124 |
11026 |
11026 |
10885 |
11026 |
+141 |
|
|
|
Sep11 |
101124 |
10970 |
10970 |
10829 |
10970 |
+141 |
|
|
|
Total Volume and Open Interest |
381 |
8,266 |
+44 |
S & P 500(CME) |
Dec10 |
101124 |
1178.30 |
1197.50 |
1175.60 |
1196.50 |
+18.20 |
19,154 |
354,041 |
+792 |
Mar11 |
101124 |
1183.20 |
1192.60 |
1183.20 |
1191.40 |
+18.30 |
222 |
12,566 |
+61 |
Jun11 |
101124 |
1186.60 |
1187.70 |
1186.60 |
1186.60 |
+18.40 |
5 |
2,816 |
+102 |
Sep11 |
101124 |
1182.10 |
1183.00 |
1182.00 |
1182.10 |
+18.60 |
0 |
130 |
+0 |
Total Volume and Open Interest |
19,381 |
369,603 |
+955 |
S & P 500 E-Mini(Globex) |
Dec10 |
101124 |
1178.00 |
1197.50 |
1175.50 |
1196.50 |
+18.25 |
2,456,997 |
2,778,957 |
+5,047 |
Mar11 |
101124 |
1172.50 |
1192.00 |
1170.50 |
1191.50 |
+18.50 |
7,389 |
57,308 |
+5,143 |
Total Volume and Open Interest |
2,464,400 |
2,836,389 |
+10,197 |
NASDAQ 100(CME) |
Dec10 |
101124 |
2117.30 |
2166.00 |
2113.80 |
2158.00 |
+39.00 |
4,116 |
28,046 |
-2,469 |
Mar11 |
101124 |
2142.00 |
2164.00 |
2140.00 |
2156.30 |
+39.00 |
0 |
60 |
+0 |
Jun11 |
101124 |
2153.80 |
2154.80 |
2153.80 |
2153.80 |
+39.00 |
|
|
|
Total Volume and Open Interest |
4,116 |
28,106 |
-2,469 |
NASDAQ 100 E-Mini(Globex) |
Dec10 |
101124 |
2117.30 |
2165.50 |
2113.00 |
2158.00 |
+39.00 |
342,591 |
411,714 |
-30,207 |
Mar11 |
101124 |
2113.80 |
2163.30 |
2113.80 |
2156.30 |
+39.00 |
520 |
1,600 |
+112 |
Total Volume and Open Interest |
343,112 |
413,327 |
-30,094 |
S & P Midcap 400(CME) |
Dec10 |
101124 |
860.00 |
864.50 |
844.85 |
861.90 |
+16.40 |
2 |
3,714 |
-1 |
Mar11 |
101124 |
859.90 |
861.75 |
859.90 |
859.90 |
+16.40 |
0 |
2 |
+0 |
Jun11 |
101124 |
857.90 |
859.75 |
857.90 |
857.90 |
+16.40 |
|
|
|
Total Volume and Open Interest |
2 |
3,716 |
-1 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
101124 |
9865 |
10155 |
9865 |
10145 |
+270 |
11,551 |
45,080 |
-1,247 |
Mar11 |
101124 |
10170 |
10170 |
9910 |
10170 |
+260 |
4 |
64 |
-1 |
Total Volume and Open Interest |
11,555 |
45,144 |
-1,248 |
Nikkei 225(SGX) |
Dec10 |
101125 |
10020 |
10125 |
9935 |
10090 |
+60 |
126,824 |
219,421 |
-5,417 |
Mar11 |
101125 |
10000 |
10110 |
9995 |
10080 |
+60 |
757 |
6,007 |
+1,206 |
Jun11 |
101125 |
10010 |
10010 |
10010 |
10010 |
+60 |
0 |
2,126 |
+0 |
Total Volume and Open Interest |
127,581 |
234,168 |
-4,151 |
CAC 40(EURONEXT) |
Dec10 |
101125 |
3751.0 |
3767.0 |
3728.0 |
3758.5 |
+9.5 |
135,528 |
362,200 |
-11,522 |
Jan11 |
101125 |
3752.0 |
3764.0 |
3732.5 |
3761.0 |
+9.0 |
45 |
5,268 |
+21 |
Feb11 |
101125 |
3763.0 |
3763.0 |
3763.0 |
3763.0 |
+9.0 |
0 |
70 |
+0 |
Total Volume and Open Interest |
135,582 |
367,716 |
-11,501 |
Hang Seng Index(HKFE) |
Nov10 |
101125 |
23150 |
23294 |
22995 |
23038 |
+108 |
105,538 |
49,760 |
-25,363 |
Dec10 |
101125 |
23169 |
23301 |
23003 |
23045 |
+105 |
31,362 |
70,475 |
+24,843 |
Total Volume and Open Interest |
137,081 |
123,313 |
-477 |
DAX(EUREX) |
Dec10 |
101125 |
6833.5 |
6889.5 |
6825.0 |
6885.5 |
+61.0 |
161,207 |
201,294 |
+6,143 |
Mar11 |
101125 |
6850.0 |
6902.0 |
6843.5 |
6901.5 |
+61.0 |
494 |
13,747 |
+138 |
Jun11 |
101125 |
6870.0 |
6924.0 |
6865.0 |
6923.5 |
+61.5 |
280 |
4,509 |
+27 |
Total Volume and Open Interest |
161,981 |
219,550 |
+6,308 |
FT-SE 100(EURONEXT) |
Dec10 |
101125 |
5673.50 |
5708.50 |
5651.50 |
5702.00 |
+47.50 |
99,466 |
610,317 |
-1,129 |
Mar11 |
101125 |
5623.00 |
5666.00 |
5618.00 |
5662.00 |
+47.50 |
622 |
9,952 |
-53 |
Jun11 |
101125 |
5589.50 |
5620.50 |
5589.50 |
5620.50 |
+47.50 |
140 |
1,028 |
+130 |
Total Volume and Open Interest |
100,228 |
621,307 |
-1,052 |
SPI 200(SFE) |
Dec10 |
101125 |
4585.0 |
4629.0 |
4562.0 |
4595.0 |
+9.0 |
30,024 |
205,239 |
-6,097 |
Mar11 |
101125 |
4566.0 |
4610.0 |
4566.0 |
4591.0 |
+9.0 |
27 |
2,297 |
+12 |
Jun11 |
101125 |
4616.0 |
4616.0 |
4615.0 |
4616.0 |
+6.0 |
19 |
1,159 |
-6 |
Total Volume and Open Interest |
30,070 |
211,272 |
-6,091 |
GSCI(CME) |
Dec10 |
101124 |
566.50 |
576.00 |
564.15 |
576.00 |
+13.50 |
137 |
14,602 |
-64 |
Jan11 |
101124 |
568.60 |
578.00 |
566.50 |
578.00 |
+13.50 |
2 |
3 |
+0 |
Feb11 |
101124 |
580.50 |
580.50 |
580.50 |
580.50 |
+13.50 |
|
|
|
Total Volume and Open Interest |
139 |
14,605 |
-64 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|