|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed February 23, 2011 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar11 |
110223 |
1297.00 |
1321.50 |
1284.75 |
1320.00 |
+22.00 |
135,942 |
65,856 |
-28,842 |
May11 |
110223 |
1310.00 |
1335.00 |
1296.25 |
1331.50 |
+20.50 |
120,279 |
239,269 |
+12,304 |
Jul11 |
110223 |
1316.75 |
1341.75 |
1305.00 |
1340.25 |
+21.25 |
54,802 |
117,141 |
+4,042 |
Aug11 |
110223 |
1310.00 |
1328.75 |
1294.50 |
1328.75 |
+24.75 |
1,578 |
6,272 |
-6 |
Sep11 |
110223 |
1290.25 |
1311.75 |
1280.00 |
1311.50 |
+22.50 |
1,348 |
5,217 |
+157 |
Nov11 |
110223 |
1274.00 |
1296.75 |
1267.00 |
1295.75 |
+21.50 |
35,686 |
160,027 |
+1,138 |
Jan12 |
110223 |
1282.50 |
1301.00 |
1271.75 |
1300.00 |
+22.00 |
977 |
17,441 |
+86 |
Total Volume and Open Interest |
352,685 |
638,393 |
-11,067 |
Soybean Meal(CBOT) |
Mar11 |
110223 |
347.60 |
352.50 |
344.30 |
351.80 |
+5.30 |
49,662 |
21,985 |
-11,086 |
May11 |
110223 |
351.00 |
356.50 |
348.30 |
356.10 |
+5.40 |
59,666 |
84,213 |
+8,371 |
Jul11 |
110223 |
353.00 |
358.50 |
350.00 |
358.10 |
+5.60 |
15,240 |
39,708 |
+489 |
Aug11 |
110223 |
350.90 |
355.00 |
347.50 |
355.00 |
+6.00 |
2,515 |
9,454 |
+378 |
Sep11 |
110223 |
345.00 |
349.40 |
343.80 |
349.40 |
+4.40 |
2,716 |
8,539 |
+345 |
Oct11 |
110223 |
336.90 |
340.90 |
335.40 |
340.90 |
+4.00 |
1,561 |
8,807 |
-15 |
Dec11 |
110223 |
335.50 |
339.60 |
333.00 |
339.60 |
+4.10 |
6,887 |
23,942 |
+122 |
Jan12 |
110223 |
337.80 |
339.70 |
336.80 |
339.70 |
+3.90 |
568 |
3,218 |
-96 |
Total Volume and Open Interest |
139,471 |
205,915 |
-1,469 |
Soybean Oil(CBOT) |
Mar11 |
110223 |
53.96 |
55.07 |
53.31 |
55.02 |
+1.03 |
65,407 |
40,576 |
-15,070 |
May11 |
110223 |
54.62 |
55.75 |
53.95 |
55.70 |
+1.08 |
94,098 |
164,510 |
+8,028 |
Jul11 |
110223 |
55.06 |
56.30 |
54.53 |
56.23 |
+1.10 |
29,505 |
87,066 |
+2,039 |
Aug11 |
110223 |
55.38 |
56.47 |
54.75 |
56.42 |
+1.10 |
1,578 |
8,984 |
-206 |
Sep11 |
110223 |
55.48 |
56.65 |
54.85 |
56.53 |
+1.12 |
1,407 |
10,464 |
+299 |
Oct11 |
110223 |
55.25 |
56.65 |
54.94 |
56.47 |
+1.13 |
1,297 |
12,649 |
-21 |
Dec11 |
110223 |
55.40 |
56.70 |
55.00 |
56.57 |
+1.16 |
8,034 |
44,618 |
-352 |
Jan12 |
110223 |
56.10 |
56.62 |
56.10 |
56.62 |
+1.16 |
267 |
1,011 |
+60 |
Total Volume and Open Interest |
201,699 |
373,754 |
-5,168 |
Canola(WCE) |
Mar11 |
110223 |
555.0 |
572.5 |
539.7 |
572.0 |
+15.9 |
12,387 |
22,509 |
-5,011 |
May11 |
110223 |
562.5 |
581.9 |
547.9 |
580.5 |
+16.4 |
11,659 |
91,354 |
+2,075 |
Jul11 |
110223 |
571.7 |
589.6 |
555.1 |
588.3 |
+16.6 |
1,631 |
22,117 |
+441 |
Nov11 |
110223 |
536.8 |
565.1 |
528.3 |
564.6 |
+19.1 |
1,647 |
61,349 |
-425 |
Jan12 |
110223 |
545.0 |
569.9 |
545.0 |
569.6 |
+18.8 |
79 |
3,655 |
-25 |
Total Volume and Open Interest |
27,450 |
203,493 |
-2,939 |
Corn(CBOT) |
Mar11 |
110223 |
672.50 |
693.75 |
656.50 |
691.50 |
+11.75 |
176,836 |
206,041 |
-50,566 |
May11 |
110223 |
683.25 |
705.00 |
667.50 |
702.25 |
+12.00 |
170,203 |
645,659 |
+27,470 |
Jul11 |
110223 |
687.50 |
708.75 |
672.25 |
707.00 |
+12.50 |
64,722 |
347,221 |
+4,113 |
Sep11 |
110223 |
623.75 |
641.00 |
609.25 |
640.25 |
+11.00 |
4,641 |
64,585 |
+222 |
Dec11 |
110223 |
580.00 |
593.00 |
566.50 |
591.75 |
+9.25 |
44,232 |
351,591 |
+1,352 |
Mar12 |
110223 |
587.75 |
602.00 |
576.00 |
600.50 |
+10.00 |
4,026 |
42,346 |
+381 |
Total Volume and Open Interest |
469,261 |
1,712,941 |
-15,982 |
Wheat(CBOT) |
Mar11 |
110223 |
758.75 |
767.75 |
723.00 |
763.00 |
+0.75 |
70,284 |
45,210 |
-19,231 |
May11 |
110223 |
793.50 |
801.75 |
756.75 |
798.25 |
+2.50 |
74,389 |
190,060 |
+5,510 |
Jul11 |
110223 |
824.75 |
832.50 |
790.00 |
831.25 |
+4.75 |
30,560 |
129,235 |
+132 |
Sep11 |
110223 |
852.25 |
863.00 |
817.00 |
862.25 |
+7.75 |
6,583 |
37,236 |
-198 |
Dec11 |
110223 |
869.75 |
881.50 |
829.00 |
880.00 |
+8.25 |
12,741 |
90,830 |
-342 |
Total Volume and Open Interest |
196,659 |
518,419 |
-13,840 |
Wheat(KCBT) |
Mar11 |
110223 |
870.50 |
880.00 |
839.50 |
878.75 |
+6.00 |
15,610 |
26,371 |
-3,817 |
May11 |
110223 |
882.75 |
891.50 |
851.00 |
890.25 |
+6.25 |
14,716 |
80,588 |
+406 |
Jul11 |
110223 |
893.25 |
901.25 |
861.00 |
900.25 |
+6.75 |
7,319 |
63,862 |
-399 |
Sep11 |
110223 |
906.00 |
915.50 |
875.00 |
914.75 |
+7.25 |
1,549 |
17,728 |
+474 |
Dec11 |
110223 |
920.75 |
930.75 |
895.00 |
930.25 |
+8.25 |
1,981 |
18,000 |
+388 |
Total Volume and Open Interest |
41,357 |
210,587 |
-2,935 |
Wheat(MGE) |
Mar11 |
110223 |
905.50 |
914.25 |
873.50 |
906.75 |
+0.50 |
4,807 |
6,681 |
-1,850 |
May11 |
110223 |
915.75 |
926.25 |
885.00 |
919.50 |
+2.75 |
4,586 |
20,597 |
-323 |
Jul11 |
110223 |
924.75 |
934.50 |
893.50 |
927.50 |
+3.00 |
1,801 |
12,275 |
-236 |
Sep11 |
110223 |
925.75 |
936.75 |
895.00 |
929.50 |
+2.50 |
1,405 |
13,598 |
+115 |
Dec11 |
110223 |
934.00 |
944.75 |
922.50 |
937.00 |
+2.25 |
963 |
10,748 |
-143 |
Total Volume and Open Interest |
13,660 |
66,154 |
-2,429 |
Oats(CBOT) |
Mar11 |
110223 |
377.25 |
379.00 |
360.00 |
375.25 |
-14.50 |
1,933 |
2,603 |
-1,163 |
May11 |
110223 |
379.75 |
388.25 |
368.25 |
385.00 |
-12.50 |
1,787 |
8,739 |
+847 |
Jul11 |
110223 |
393.00 |
393.75 |
373.00 |
391.50 |
-10.50 |
124 |
1,295 |
+51 |
Sep11 |
110223 |
374.25 |
384.00 |
363.25 |
384.00 |
+3.50 |
11 |
291 |
+2 |
Total Volume and Open Interest |
3,946 |
14,757 |
-252 |
Rough Rice(CBOT) |
Mar11 |
110223 |
13.93 |
13.93 |
13.50 |
13.50 |
-0.75 |
1,914 |
5,431 |
-1,505 |
May11 |
110223 |
14.26 |
14.28 |
13.82 |
13.83 |
-0.74 |
2,119 |
13,071 |
+1,194 |
Jul11 |
110223 |
14.64 |
14.64 |
14.12 |
14.13 |
-0.74 |
192 |
4,210 |
+63 |
Sep11 |
110223 |
14.81 |
14.81 |
14.29 |
14.35 |
-0.67 |
45 |
2,142 |
+0 |
Total Volume and Open Interest |
4,290 |
25,495 |
-245 |
Live Cattle(CME) |
Feb11 |
110223 |
110.150 |
110.550 |
109.500 |
110.330 |
+0.230 |
2,911 |
5,084 |
-1,610 |
Apr11 |
110223 |
113.830 |
114.150 |
112.900 |
113.980 |
+0.330 |
25,191 |
168,457 |
-346 |
Jun11 |
110223 |
114.885 |
115.300 |
113.980 |
115.285 |
+0.500 |
15,709 |
94,489 |
+3,390 |
Aug11 |
110223 |
115.600 |
116.500 |
115.135 |
116.450 |
+0.800 |
5,604 |
37,380 |
-56 |
Oct11 |
110223 |
118.550 |
119.600 |
118.035 |
119.600 |
+0.950 |
5,934 |
25,425 |
-425 |
Dec11 |
110223 |
118.550 |
119.600 |
118.000 |
119.580 |
+0.880 |
3,888 |
21,272 |
+93 |
Total Volume and Open Interest |
59,655 |
359,080 |
+1,118 |
Feeder Cattle(CME) |
Mar11 |
110223 |
129.650 |
130.435 |
127.635 |
128.850 |
-0.350 |
3,200 |
14,521 |
-524 |
Apr11 |
110223 |
131.000 |
131.735 |
129.380 |
130.550 |
-0.050 |
1,429 |
9,569 |
+16 |
May11 |
110223 |
131.575 |
132.500 |
130.100 |
131.250 |
-0.300 |
1,502 |
11,407 |
+123 |
Aug11 |
110223 |
132.250 |
132.900 |
130.500 |
131.900 |
-0.100 |
1,153 |
12,131 |
+223 |
Sep11 |
110223 |
131.150 |
131.600 |
130.185 |
131.300 |
-0.100 |
122 |
1,954 |
+59 |
Oct11 |
110223 |
130.600 |
130.800 |
129.600 |
130.800 |
-0.100 |
43 |
1,012 |
+8 |
Nov11 |
110223 |
130.500 |
131.000 |
129.200 |
130.600 |
-0.200 |
19 |
549 |
+6 |
Total Volume and Open Interest |
7,469 |
51,176 |
-89 |
Lean Hogs(CME) |
Apr11 |
110223 |
92.300 |
92.650 |
90.080 |
90.980 |
-1.305 |
19,808 |
98,823 |
-2,186 |
May11 |
110223 |
100.050 |
100.050 |
98.150 |
99.080 |
-0.970 |
264 |
3,014 |
+10 |
Jun11 |
110223 |
102.400 |
102.850 |
100.680 |
101.700 |
-0.700 |
8,393 |
67,238 |
+1,525 |
Jul11 |
110223 |
100.850 |
101.350 |
99.480 |
100.500 |
-0.350 |
2,547 |
23,977 |
+312 |
Aug11 |
110223 |
99.400 |
99.730 |
98.135 |
99.100 |
-0.480 |
3,204 |
20,030 |
+268 |
Oct11 |
110223 |
87.700 |
88.200 |
86.700 |
88.050 |
+0.015 |
2,401 |
18,540 |
+701 |
Dec11 |
110223 |
82.950 |
83.480 |
82.100 |
83.285 |
+0.035 |
1,003 |
9,214 |
+273 |
Feb12 |
110223 |
83.600 |
83.600 |
82.550 |
83.200 |
+0.100 |
293 |
2,467 |
+67 |
Total Volume and Open Interest |
38,323 |
244,999 |
+1,314 |
Class III Milk(CME) |
Feb11 |
110223 |
17.00 |
17.05 |
16.98 |
17.04 |
+0.06 |
92 |
4,889 |
+4 |
Mar11 |
110223 |
18.78 |
18.98 |
18.48 |
18.75 |
-0.02 |
508 |
6,361 |
+6 |
Apr11 |
110223 |
18.15 |
18.33 |
17.40 |
17.61 |
-0.54 |
452 |
5,827 |
-62 |
May11 |
110223 |
17.95 |
18.05 |
17.17 |
17.49 |
-0.40 |
268 |
4,677 |
-36 |
Jun11 |
110223 |
17.47 |
17.51 |
16.72 |
17.06 |
-0.34 |
158 |
3,683 |
+1 |
Total Volume and Open Interest |
2,665 |
39,838 |
+74 |
Cocoa(ICE) |
Mar11 |
110223 |
3666 |
3689 |
3612 |
3661 |
+28 |
143 |
128 |
-112 |
May11 |
110223 |
3587 |
3641 |
3536 |
3631 |
+45 |
11,184 |
71,639 |
-419 |
Jul11 |
110223 |
3550 |
3575 |
3486 |
3567 |
+45 |
2,804 |
22,924 |
+491 |
Sep11 |
110223 |
3435 |
3503 |
3427 |
3501 |
+45 |
1,119 |
12,004 |
+44 |
Dec11 |
110223 |
3399 |
3438 |
3365 |
3437 |
+41 |
1,184 |
16,747 |
+581 |
Mar12 |
110223 |
3422 |
3467 |
3415 |
3467 |
+45 |
125 |
22,967 |
-36 |
May12 |
110223 |
3470 |
3470 |
3470 |
3470 |
+52 |
8 |
4,752 |
-1 |
Total Volume and Open Interest |
16,706 |
154,656 |
+602 |
Coffee "C"(ICE) |
Mar11 |
110223 |
274.35 |
274.75 |
268.00 |
268.75 |
-4.85 |
446 |
1,442 |
-302 |
May11 |
110223 |
274.80 |
275.95 |
268.35 |
269.45 |
-4.90 |
12,835 |
81,522 |
+5 |
Jul11 |
110223 |
277.20 |
277.30 |
270.70 |
271.40 |
-4.80 |
2,758 |
19,692 |
+292 |
Sep11 |
110223 |
278.10 |
278.25 |
272.00 |
272.40 |
-4.70 |
1,638 |
8,050 |
+109 |
Dec11 |
110223 |
273.15 |
275.35 |
270.50 |
270.75 |
-4.50 |
361 |
12,823 |
-67 |
Mar12 |
110223 |
270.05 |
272.15 |
267.50 |
267.75 |
-4.35 |
64 |
1,842 |
+1 |
Total Volume and Open Interest |
18,142 |
126,328 |
+22 |
Orange Juice(ICE) |
Mar11 |
110223 |
179.00 |
180.75 |
178.00 |
179.30 |
-1.00 |
1,213 |
4,923 |
-876 |
May11 |
110223 |
177.20 |
177.20 |
174.60 |
174.85 |
-2.35 |
2,893 |
21,984 |
+1,511 |
Jul11 |
110223 |
170.20 |
171.10 |
169.75 |
170.25 |
-1.95 |
220 |
2,880 |
+51 |
Sep11 |
110223 |
167.55 |
167.55 |
167.55 |
167.55 |
-2.25 |
4 |
653 |
+0 |
Nov11 |
110223 |
164.50 |
164.50 |
162.45 |
162.45 |
-2.05 |
4 |
692 |
-1 |
Jan12 |
110223 |
160.40 |
160.40 |
160.40 |
160.40 |
-2.05 |
0 |
15 |
+0 |
Total Volume and Open Interest |
4,334 |
31,169 |
+685 |
Sugar #11(ICE) |
Mar11 |
110223 |
31.00 |
31.19 |
29.79 |
29.94 |
-1.02 |
51,742 |
59,380 |
-12,235 |
May11 |
110223 |
28.50 |
28.53 |
27.00 |
27.36 |
-1.02 |
53,604 |
218,675 |
+5,153 |
Jul11 |
110223 |
26.40 |
26.49 |
25.04 |
25.34 |
-1.03 |
19,873 |
174,660 |
-695 |
Oct11 |
110223 |
24.70 |
24.80 |
23.48 |
23.87 |
-0.82 |
11,383 |
76,287 |
-218 |
Mar12 |
110223 |
24.11 |
24.11 |
22.80 |
23.15 |
-0.76 |
1,536 |
53,725 |
+155 |
Total Volume and Open Interest |
139,088 |
637,871 |
-7,676 |
London Cocoa(LCE) |
Mar11 |
110223 |
2369 |
2377 |
2330 |
2374 |
+12 |
3,030 |
44,436 |
+152 |
May11 |
110223 |
2348 |
2361 |
2309 |
2357 |
+19 |
9,650 |
44,232 |
+1,647 |
Jul11 |
110223 |
2267 |
2277 |
2237 |
2274 |
+9 |
3,228 |
26,597 |
-1,289 |
Sep11 |
110223 |
2207 |
2225 |
2180 |
2218 |
+12 |
908 |
22,502 |
+434 |
Dec11 |
110223 |
2175 |
2186 |
2151 |
2179 |
+4 |
845 |
30,193 |
+754 |
Mar12 |
110223 |
2174 |
2186 |
2154 |
2179 |
+4 |
653 |
23,451 |
+293 |
May12 |
110223 |
2187 |
2188 |
2184 |
2184 |
+2 |
137 |
4,663 |
+0 |
Total Volume and Open Interest |
18,680 |
204,206 |
+1,999 |
London Sugar(LCE) |
May11 |
110223 |
722.00 |
722.90 |
691.00 |
702.60 |
-16.40 |
2,932 |
21,558 |
+343 |
Aug11 |
110223 |
697.90 |
697.90 |
666.50 |
678.70 |
-17.30 |
1,048 |
10,444 |
-335 |
Oct11 |
110223 |
650.00 |
650.40 |
624.80 |
638.40 |
-12.50 |
155 |
3,363 |
+70 |
Dec11 |
110223 |
620.10 |
622.90 |
611.50 |
622.90 |
-12.00 |
20 |
1,166 |
-6 |
Mar12 |
110223 |
614.50 |
615.00 |
606.20 |
615.00 |
-10.70 |
0 |
1,023 |
+0 |
Total Volume and Open Interest |
4,155 |
37,863 |
+72 |
Cotton(ICE) |
Mar11 |
110223 |
182.59 |
187.76 |
180.90 |
186.56 |
-1.38 |
740 |
1,100 |
-252 |
May11 |
110223 |
181.54 |
187.85 |
180.93 |
184.23 |
-3.70 |
4,705 |
72,542 |
+195 |
Jul11 |
110223 |
176.05 |
177.50 |
172.56 |
175.59 |
-3.97 |
1,388 |
38,562 |
+17 |
Oct11 |
110223 |
144.95 |
144.95 |
138.47 |
143.84 |
-1.63 |
55 |
363 |
+13 |
Dec11 |
110223 |
118.00 |
122.60 |
113.00 |
120.75 |
+1.36 |
2,707 |
58,416 |
-231 |
Mar12 |
110223 |
112.35 |
115.11 |
107.35 |
114.45 |
+2.02 |
371 |
3,744 |
+71 |
Total Volume and Open Interest |
10,167 |
178,652 |
-141 |
Lumber(CME) |
Mar11 |
110223 |
306.1 |
307.7 |
297.2 |
299.1 |
-7.9 |
419 |
2,445 |
-183 |
May11 |
110223 |
324.7 |
325.7 |
316.5 |
317.5 |
-7.5 |
491 |
5,694 |
+256 |
Jul11 |
110223 |
327.5 |
327.5 |
320.0 |
322.5 |
-6.5 |
122 |
1,985 |
+60 |
Sep11 |
110223 |
327.9 |
327.9 |
322.6 |
327.0 |
-3.7 |
5 |
234 |
+0 |
Total Volume and Open Interest |
1,039 |
10,361 |
+133 |
Crude Oil(NYM) |
Apr11 |
110223 |
95.68 |
100.00 |
95.14 |
98.10 |
+2.68 |
638,193 |
300,882 |
+3,681 |
May11 |
110223 |
96.95 |
101.43 |
96.45 |
99.82 |
+3.02 |
246,952 |
180,908 |
+1,060 |
Jun11 |
110223 |
97.90 |
102.04 |
97.24 |
100.64 |
+2.99 |
169,080 |
139,533 |
+6,334 |
Jul11 |
110223 |
98.44 |
102.40 |
97.88 |
101.22 |
+2.94 |
62,843 |
76,926 |
+8,410 |
Aug11 |
110223 |
98.80 |
102.53 |
98.36 |
101.51 |
+2.85 |
35,368 |
49,976 |
+1,544 |
Sep11 |
110223 |
98.93 |
102.60 |
98.90 |
101.66 |
+2.68 |
28,746 |
43,386 |
-1,465 |
Oct11 |
110223 |
99.70 |
102.55 |
99.70 |
101.79 |
+2.53 |
15,049 |
31,748 |
-35 |
Nov11 |
110223 |
99.78 |
102.69 |
99.78 |
101.92 |
+2.40 |
12,982 |
34,314 |
+94 |
Dec11 |
110223 |
99.98 |
102.75 |
99.32 |
101.98 |
+2.24 |
105,899 |
173,310 |
+5,875 |
Jan12 |
110223 |
100.31 |
102.64 |
100.31 |
101.96 |
+2.03 |
7,333 |
30,633 |
-620 |
Feb12 |
110223 |
100.45 |
102.54 |
100.45 |
101.84 |
+1.82 |
3,720 |
13,334 |
+358 |
Mar12 |
110223 |
100.85 |
102.55 |
100.44 |
101.68 |
+1.59 |
2,258 |
18,906 |
+139 |
Apr12 |
110223 |
100.56 |
101.50 |
100.28 |
101.44 |
+1.33 |
1,818 |
8,333 |
+575 |
May12 |
110223 |
101.19 |
101.26 |
101.19 |
101.19 |
+1.06 |
1,822 |
9,327 |
+244 |
Jun12 |
110223 |
99.91 |
101.58 |
99.91 |
100.98 |
+0.82 |
9,648 |
57,495 |
-42 |
Jul12 |
110223 |
99.96 |
100.80 |
99.92 |
100.80 |
+0.68 |
69 |
10,718 |
-8 |
Total Volume and Open Interest |
1,397,751 |
1,505,334 |
-5,919 |
e-miNY Crude Oil(NYM) |
Feb11 |
110119 |
91.225 |
92.100 |
90.500 |
90.850 |
-0.525 |
6,388 |
2,249 |
-394 |
Mar11 |
110218 |
86.450 |
87.875 |
85.675 |
86.200 |
-0.150 |
5,303 |
9,418 |
-472 |
Apr11 |
110223 |
95.700 |
99.950 |
95.150 |
98.100 |
+2.675 |
28,403 |
4,953 |
+29 |
May11 |
110223 |
97.100 |
101.400 |
96.475 |
99.825 |
+3.025 |
2,133 |
1,781 |
+90 |
Jun11 |
110223 |
97.675 |
102.025 |
97.400 |
100.650 |
+3.000 |
687 |
228 |
-181 |
Jul11 |
110223 |
98.300 |
102.200 |
98.300 |
101.225 |
+2.950 |
11 |
29 |
+5 |
Aug11 |
110223 |
98.250 |
102.425 |
98.250 |
101.500 |
+2.850 |
0 |
12 |
+0 |
Sep11 |
110223 |
101.500 |
101.650 |
101.500 |
101.650 |
+2.675 |
0 |
11 |
+0 |
Oct11 |
110223 |
99.000 |
101.800 |
99.000 |
101.800 |
+2.550 |
2 |
47 |
+1 |
Nov11 |
110223 |
101.925 |
101.925 |
101.925 |
101.925 |
+2.400 |
0 |
3 |
+0 |
Total Volume and Open Interest |
31,253 |
7,394 |
-53 |
Heating Oil(NYM) |
Mar11 |
110223 |
280.10 |
292.16 |
278.60 |
290.49 |
+11.25 |
32,721 |
32,234 |
-6,402 |
Apr11 |
110223 |
280.92 |
293.48 |
279.66 |
291.66 |
+11.31 |
52,246 |
92,228 |
+7,274 |
May11 |
110223 |
281.80 |
294.04 |
281.18 |
292.63 |
+11.35 |
13,827 |
43,675 |
+693 |
Jun11 |
110223 |
282.73 |
294.95 |
282.26 |
293.70 |
+11.34 |
16,591 |
44,280 |
+1,572 |
Jul11 |
110223 |
284.57 |
296.10 |
283.57 |
294.96 |
+11.34 |
5,802 |
19,270 |
-257 |
Aug11 |
110223 |
285.54 |
297.30 |
284.86 |
296.18 |
+11.29 |
4,400 |
13,794 |
+395 |
Sep11 |
110223 |
286.69 |
299.62 |
286.69 |
297.66 |
+11.19 |
4,845 |
13,059 |
-250 |
Oct11 |
110223 |
292.84 |
300.29 |
292.84 |
299.43 |
+11.01 |
1,433 |
6,529 |
+242 |
Nov11 |
110223 |
297.44 |
304.16 |
296.55 |
301.36 |
+10.68 |
1,181 |
7,520 |
+335 |
Dec11 |
110223 |
292.72 |
305.99 |
292.72 |
303.14 |
+10.42 |
5,261 |
28,557 |
+696 |
Jan12 |
110223 |
295.90 |
307.43 |
295.90 |
304.64 |
+10.21 |
269 |
6,854 |
+16 |
Feb12 |
110223 |
304.94 |
304.99 |
304.94 |
304.99 |
+9.91 |
51 |
2,227 |
-21 |
Total Volume and Open Interest |
138,994 |
321,800 |
+4,351 |
Gasoline(NYMEX) |
Mar11 |
110223 |
261.71 |
274.26 |
260.45 |
271.49 |
+11.28 |
28,694 |
32,306 |
-7,077 |
Apr11 |
110223 |
275.10 |
288.50 |
274.50 |
286.77 |
+12.13 |
40,777 |
79,477 |
+2,219 |
May11 |
110223 |
277.17 |
290.92 |
277.16 |
288.07 |
+12.00 |
17,775 |
50,421 |
+1,154 |
Jun11 |
110223 |
277.88 |
290.40 |
276.30 |
288.16 |
+11.76 |
16,199 |
33,940 |
+415 |
Jul11 |
110223 |
278.44 |
289.63 |
278.44 |
287.47 |
+11.30 |
4,464 |
19,251 |
+104 |
Aug11 |
110223 |
277.67 |
287.10 |
277.67 |
286.38 |
+10.96 |
2,239 |
11,364 |
+55 |
Sep11 |
110223 |
276.74 |
286.13 |
276.33 |
284.50 |
+10.58 |
2,386 |
7,308 |
+97 |
Oct11 |
110223 |
269.59 |
273.45 |
269.01 |
272.81 |
+9.49 |
1,311 |
5,134 |
+34 |
Nov11 |
110223 |
266.50 |
270.63 |
266.50 |
270.08 |
+8.85 |
1,290 |
3,167 |
+253 |
Dec11 |
110223 |
262.67 |
269.00 |
262.58 |
268.39 |
+8.16 |
3,128 |
23,803 |
+454 |
Total Volume and Open Interest |
119,001 |
281,878 |
-1,791 |
e-miNY RBOB Gasoline(NYM) |
Mar11 |
110223 |
271.50 |
271.50 |
271.49 |
271.50 |
+11.30 |
0 |
5 |
+0 |
Apr11 |
110223 |
286.80 |
286.80 |
286.77 |
286.80 |
+12.20 |
0 |
2 |
+0 |
May11 |
110223 |
288.10 |
288.10 |
288.07 |
288.10 |
+12.00 |
0 |
1 |
+0 |
Jun11 |
110223 |
288.20 |
288.20 |
288.16 |
288.20 |
+11.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
12 |
+0 |
Natural Gas(NYM) |
Mar11 |
110223 |
3.858 |
3.929 |
3.821 |
3.900 |
+0.033 |
78,368 |
25,542 |
-10,361 |
Apr11 |
110223 |
3.912 |
3.969 |
3.862 |
3.936 |
+0.029 |
79,729 |
219,466 |
+6,299 |
May11 |
110223 |
3.980 |
4.038 |
3.929 |
4.005 |
+0.029 |
26,932 |
217,885 |
+5,150 |
Jun11 |
110223 |
4.043 |
4.100 |
3.992 |
4.068 |
+0.030 |
11,723 |
68,222 |
+2,303 |
Jul11 |
110223 |
4.124 |
4.153 |
4.050 |
4.126 |
+0.030 |
7,429 |
56,829 |
+1,101 |
Aug11 |
110223 |
4.089 |
4.184 |
4.084 |
4.158 |
+0.030 |
3,266 |
24,535 |
-54 |
Sep11 |
110223 |
4.104 |
4.198 |
4.099 |
4.172 |
+0.033 |
3,233 |
24,498 |
+528 |
Oct11 |
110223 |
4.200 |
4.246 |
4.144 |
4.219 |
+0.034 |
8,096 |
74,419 |
-182 |
Nov11 |
110223 |
4.352 |
4.431 |
4.348 |
4.408 |
+0.026 |
1,713 |
25,807 |
-81 |
Dec11 |
110223 |
4.660 |
4.677 |
4.593 |
4.654 |
+0.027 |
1,628 |
24,273 |
+120 |
Jan12 |
110223 |
4.780 |
4.810 |
4.725 |
4.787 |
+0.027 |
4,727 |
54,620 |
+356 |
Feb12 |
110223 |
4.730 |
4.787 |
4.720 |
4.775 |
+0.026 |
713 |
13,135 |
+99 |
Mar12 |
110223 |
4.690 |
4.730 |
4.670 |
4.716 |
+0.026 |
2,027 |
25,537 |
-483 |
Apr12 |
110223 |
4.530 |
4.595 |
4.530 |
4.579 |
+0.024 |
1,087 |
24,043 |
+26 |
May12 |
110223 |
4.570 |
4.610 |
4.570 |
4.609 |
+0.022 |
34 |
5,727 |
-6 |
Jun12 |
110223 |
4.601 |
4.642 |
4.600 |
4.642 |
+0.021 |
11 |
4,481 |
+1 |
Total Volume and Open Interest |
231,387 |
960,208 |
+5,154 |
Brent Crude Oil(ICE) |
Apr11 |
110223 |
106.10 |
112.46 |
105.97 |
111.25 |
+5.47 |
248,646 |
190,682 |
-17,859 |
May11 |
110223 |
106.25 |
112.07 |
106.00 |
110.91 |
+5.12 |
151,287 |
138,461 |
+658 |
Jun11 |
110223 |
106.11 |
111.78 |
106.11 |
110.74 |
+4.90 |
126,573 |
132,952 |
+3,190 |
Jul11 |
110223 |
106.18 |
111.40 |
106.18 |
110.53 |
+4.72 |
32,492 |
38,373 |
-2,294 |
Aug11 |
110223 |
106.13 |
111.12 |
106.13 |
110.28 |
+4.51 |
16,000 |
24,868 |
+345 |
Sep11 |
110223 |
106.06 |
110.86 |
106.06 |
110.04 |
+4.33 |
13,859 |
31,122 |
-576 |
Oct11 |
110223 |
106.02 |
110.67 |
106.02 |
109.85 |
+4.18 |
7,911 |
17,748 |
-453 |
Nov11 |
110223 |
105.96 |
110.48 |
105.96 |
109.66 |
+4.05 |
6,273 |
15,215 |
-197 |
Dec11 |
110223 |
105.95 |
110.30 |
105.90 |
109.48 |
+3.92 |
57,818 |
108,343 |
+1,111 |
Jan12 |
110223 |
109.14 |
109.29 |
109.14 |
109.29 |
+3.77 |
1,501 |
15,028 |
-370 |
Feb12 |
110223 |
109.07 |
109.07 |
109.07 |
109.07 |
+3.58 |
893 |
8,958 |
+14 |
Mar12 |
110223 |
108.83 |
108.83 |
108.83 |
108.83 |
+3.37 |
1,855 |
16,495 |
+220 |
Apr12 |
110223 |
108.51 |
108.51 |
108.51 |
108.51 |
+3.16 |
595 |
3,623 |
-3 |
May12 |
110223 |
108.17 |
108.17 |
108.17 |
108.17 |
+2.94 |
562 |
3,640 |
+42 |
Total Volume and Open Interest |
684,855 |
871,994 |
-15,471 |
Gas Oil(ICE) |
Mar11 |
110223 |
880.25 |
925.50 |
880.25 |
910.50 |
+20.75 |
72,797 |
155,646 |
-7,568 |
Apr11 |
110223 |
886.75 |
927.75 |
882.75 |
912.75 |
+19.75 |
96,375 |
163,446 |
+7,368 |
May11 |
110223 |
890.50 |
929.50 |
889.50 |
915.25 |
+19.25 |
34,118 |
74,184 |
+242 |
Jun11 |
110223 |
892.50 |
933.00 |
892.50 |
918.00 |
+18.50 |
34,458 |
74,905 |
+4,405 |
Jul11 |
110223 |
899.00 |
932.50 |
899.00 |
921.50 |
+18.25 |
7,470 |
24,602 |
-439 |
Aug11 |
110223 |
906.50 |
938.75 |
903.00 |
924.50 |
+17.50 |
4,479 |
24,425 |
-297 |
Sep11 |
110223 |
910.00 |
941.75 |
906.50 |
927.50 |
+16.75 |
4,814 |
21,599 |
+132 |
Oct11 |
110223 |
912.00 |
939.25 |
910.75 |
929.00 |
+16.00 |
3,597 |
20,004 |
+352 |
Nov11 |
110223 |
910.00 |
939.75 |
910.00 |
929.25 |
+14.75 |
3,710 |
15,839 |
+249 |
Dec11 |
110223 |
910.00 |
944.75 |
910.00 |
930.00 |
+14.00 |
18,991 |
56,068 |
+2,013 |
Total Volume and Open Interest |
285,297 |
721,784 |
+8,897 |
Ethanol(CBOT) |
Feb11 |
110203 |
2.340 |
2.345 |
2.340 |
2.340 |
+0.005 |
15 |
114 |
-120 |
Mar11 |
110223 |
2.405 |
2.475 |
2.405 |
2.471 |
+0.040 |
55 |
510 |
-15 |
Apr11 |
110223 |
2.426 |
2.492 |
2.421 |
2.487 |
+0.038 |
82 |
1,145 |
+23 |
May11 |
110223 |
2.446 |
2.504 |
2.446 |
2.500 |
+0.049 |
81 |
555 |
+28 |
Jun11 |
110223 |
2.438 |
2.520 |
2.438 |
2.510 |
+0.050 |
67 |
958 |
-25 |
Jul11 |
110223 |
2.480 |
2.525 |
2.480 |
2.512 |
+0.052 |
42 |
1,072 |
-16 |
Aug11 |
110223 |
2.460 |
2.513 |
2.460 |
2.495 |
+0.047 |
50 |
939 |
+32 |
Sep11 |
110223 |
2.396 |
2.408 |
2.396 |
2.404 |
+0.063 |
0 |
665 |
+0 |
Total Volume and Open Interest |
412 |
7,802 |
+42 |
WTI Crude Oil(ICE |
Apr11 |
110223 |
95.47 |
99.95 |
95.32 |
98.10 |
+2.68 |
122,229 |
96,571 |
+2,559 |
May11 |
110223 |
96.73 |
101.43 |
96.66 |
99.82 |
+3.02 |
71,910 |
73,193 |
-106 |
Jun11 |
110223 |
97.49 |
102.02 |
97.49 |
100.64 |
+2.99 |
53,740 |
81,495 |
+5,723 |
Jul11 |
110223 |
98.86 |
102.25 |
98.70 |
101.22 |
+2.94 |
14,043 |
25,668 |
+1,984 |
Aug11 |
110223 |
99.19 |
102.38 |
99.04 |
101.51 |
+2.85 |
8,284 |
17,922 |
+1,069 |
Sep11 |
110223 |
99.44 |
102.47 |
99.13 |
101.66 |
+2.68 |
8,400 |
25,462 |
+332 |
Oct11 |
110223 |
99.42 |
102.49 |
99.42 |
101.79 |
+2.53 |
4,740 |
19,120 |
+633 |
Nov11 |
110223 |
99.71 |
102.60 |
99.71 |
101.92 |
+2.40 |
4,830 |
13,197 |
-312 |
Dec11 |
110223 |
99.44 |
102.67 |
99.44 |
101.98 |
+2.24 |
32,912 |
91,132 |
+642 |
Jan12 |
110223 |
101.96 |
101.96 |
101.96 |
101.96 |
+2.03 |
975 |
9,980 |
+2 |
Feb12 |
110223 |
101.84 |
101.84 |
101.84 |
101.84 |
+1.82 |
190 |
1,962 |
+152 |
Mar12 |
110223 |
101.68 |
101.68 |
101.68 |
101.68 |
+1.59 |
182 |
4,206 |
+16 |
Apr12 |
110223 |
101.44 |
101.44 |
101.44 |
101.44 |
+1.33 |
601 |
2,424 |
+450 |
May12 |
110223 |
101.19 |
101.19 |
101.19 |
101.19 |
+1.06 |
165 |
1,009 |
+40 |
Jun12 |
110223 |
100.03 |
100.98 |
100.03 |
100.98 |
+0.82 |
1,426 |
26,264 |
+406 |
Jul12 |
110223 |
100.80 |
100.80 |
100.80 |
100.80 |
+0.68 |
19 |
555 |
+6 |
Total Volume and Open Interest |
336,622 |
571,255 |
+14,981 |
US Dollar Index(ICE) |
Mar11 |
110223 |
77.710 |
77.745 |
77.295 |
77.445 |
-0.378 |
26,308 |
38,933 |
-88 |
Jun11 |
110223 |
77.950 |
78.040 |
77.650 |
77.755 |
-0.388 |
1,001 |
1,391 |
+163 |
Sep11 |
110223 |
78.115 |
78.115 |
78.115 |
78.115 |
-0.388 |
13 |
10 |
+6 |
Total Volume and Open Interest |
27,322 |
40,335 |
+81 |
Australian Dollar(CME) |
Mar11 |
110223 |
99.67 |
100.37 |
99.50 |
99.90 |
+0.40 |
152,924 |
123,612 |
-4,556 |
Jun11 |
110223 |
98.57 |
99.15 |
98.37 |
98.77 |
+0.40 |
628 |
1,667 |
+146 |
Sep11 |
110223 |
97.55 |
97.55 |
97.15 |
97.55 |
+0.40 |
0 |
14 |
+0 |
Total Volume and Open Interest |
153,552 |
125,341 |
-4,410 |
British Pound(CME) |
Mar11 |
110223 |
161.43 |
162.96 |
161.42 |
161.99 |
+0.57 |
173,888 |
122,644 |
-2,606 |
Jun11 |
110223 |
161.38 |
162.60 |
161.24 |
161.80 |
+0.56 |
351 |
1,079 |
+23 |
Sep11 |
110223 |
162.35 |
162.35 |
160.90 |
161.47 |
+0.57 |
5 |
18 |
+0 |
Total Volume and Open Interest |
174,244 |
123,774 |
-2,583 |
Canadian Dollar(CME) |
Mar11 |
110223 |
100.94 |
101.39 |
100.36 |
100.96 |
+0.04 |
133,241 |
132,969 |
-4,482 |
Jun11 |
110223 |
100.80 |
101.13 |
100.18 |
100.75 |
+0.03 |
959 |
4,617 |
+171 |
Sep11 |
110223 |
100.20 |
100.48 |
100.17 |
100.48 |
+0.03 |
73 |
1,136 |
+36 |
Dec11 |
110223 |
99.86 |
100.18 |
99.73 |
100.18 |
+0.04 |
63 |
1,796 |
+29 |
Total Volume and Open Interest |
134,345 |
140,610 |
-4,239 |
Japanese Yen(CME) |
Mar11 |
110223 |
120.80 |
121.50 |
120.65 |
121.22 |
+0.29 |
213,434 |
121,820 |
+1,749 |
Jun11 |
110223 |
121.00 |
121.57 |
120.80 |
121.31 |
+0.29 |
1,103 |
2,137 |
+385 |
Sep11 |
110223 |
121.46 |
121.46 |
121.17 |
121.46 |
+0.29 |
4 |
33 |
+0 |
Total Volume and Open Interest |
214,548 |
124,016 |
+2,141 |
Swiss Franc(CME) |
Mar11 |
110223 |
106.56 |
107.46 |
106.49 |
107.17 |
+0.55 |
80,368 |
43,584 |
+1,749 |
Jun11 |
110223 |
106.74 |
107.50 |
106.66 |
107.26 |
+0.54 |
189 |
330 |
+86 |
Sep11 |
110223 |
107.40 |
107.40 |
106.83 |
107.38 |
+0.55 |
2 |
6 |
+1 |
Total Volume and Open Interest |
80,559 |
43,931 |
+1,836 |
EuroFX(CME) |
Mar11 |
110223 |
136.53 |
137.85 |
136.51 |
137.41 |
+0.83 |
505,527 |
203,027 |
+3,044 |
Jun11 |
110223 |
136.46 |
137.65 |
136.40 |
137.22 |
+0.82 |
4,756 |
6,781 |
+1,499 |
Sep11 |
110223 |
137.00 |
137.22 |
136.12 |
136.93 |
+0.81 |
120 |
85 |
-26 |
Total Volume and Open Interest |
510,403 |
210,254 |
+4,517 |
Mexican Peso(CME) |
Mar11 |
110223 |
822.5 |
825.8 |
815.5 |
819.2 |
-4.2 |
40,758 |
147,651 |
+918 |
Apr11 |
110223 |
818.5 |
822.8 |
818.5 |
818.5 |
-4.2 |
|
|
|
Total Volume and Open Interest |
42,389 |
149,855 |
+1,574 |
30-Year T-Bonds(CBOT) |
Mar11 |
110223 |
120~240 |
121~160 |
120~160 |
120~260 |
-0~010 |
569,296 |
530,778 |
-42,026 |
Jun11 |
110223 |
119~060 |
119~300 |
118~300 |
119~080 |
-0~010 |
152,607 |
126,938 |
+86,597 |
Sep11 |
110223 |
117~200 |
117~210 |
117~200 |
117~200 |
-0~010 |
0 |
1 |
+0 |
Total Volume and Open Interest |
721,903 |
657,717 |
+44,571 |
10-Year T-Notes(CBOT) |
Mar11 |
110223 |
120~015 |
120~090 |
119~240 |
119~260 |
-0~090 |
1,695,487 |
1,312,002 |
-116,899 |
Jun11 |
110223 |
118~215 |
118~305 |
118~130 |
118~160 |
-0~080 |
304,944 |
278,696 |
+165,180 |
Sep11 |
110223 |
117~100 |
117~200 |
117~090 |
117~090 |
-0~080 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,000,431 |
1,590,703 |
+48,281 |
5-Year T-Notes(CBOT) |
Mar11 |
110223 |
117~080 |
117~101 |
117~052 |
117~062 |
-0~023 |
1,316,509 |
989,537 |
-219,287 |
Jun11 |
110223 |
116~084 |
116~105 |
116~056 |
116~066 |
-0~023 |
355,612 |
337,091 |
+188,656 |
Sep11 |
110223 |
115~090 |
115~113 |
115~090 |
115~090 |
-0~023 |
2 |
2 |
+2 |
Total Volume and Open Interest |
1,672,123 |
1,326,630 |
-30,629 |
2 Year T-Notes(CBOT) |
Mar11 |
110223 |
109~046 |
109~052 |
109~036 |
109~046 |
unch |
656,959 |
844,170 |
-42,686 |
Jun11 |
110223 |
109~000 |
109~005 |
108~116 |
108~125 |
-0~004 |
171,428 |
143,244 |
+94,005 |
Sep11 |
110223 |
108~091 |
108~095 |
108~091 |
108~091 |
-0~004 |
|
|
|
Total Volume and Open Interest |
828,387 |
987,414 |
+51,319 |
Eurodollars(CME) |
Mar11 |
110223 |
99.670 |
99.677 |
99.670 |
99.675 |
+0.005 |
208,851 |
1,007,032 |
+2,463 |
Jun11 |
110223 |
99.600 |
99.620 |
99.595 |
99.610 |
+0.005 |
255,368 |
1,192,290 |
-11,401 |
Sep11 |
110223 |
99.495 |
99.530 |
99.485 |
99.520 |
+0.020 |
304,123 |
1,293,541 |
+25,324 |
Dec11 |
110223 |
99.320 |
99.360 |
99.295 |
99.345 |
+0.020 |
393,875 |
1,265,750 |
+183 |
Mar12 |
110223 |
99.040 |
99.080 |
99.005 |
99.055 |
+0.010 |
489,248 |
1,024,781 |
+20,753 |
Jun12 |
110223 |
98.685 |
98.725 |
98.640 |
98.685 |
unch |
431,292 |
711,372 |
-121 |
Sep12 |
110223 |
98.330 |
98.365 |
98.280 |
98.315 |
-0.010 |
321,280 |
550,605 |
-10,424 |
Dec12 |
110223 |
98.020 |
98.050 |
97.955 |
97.985 |
-0.025 |
324,137 |
434,249 |
+7,998 |
Mar13 |
110223 |
97.735 |
97.780 |
97.680 |
97.700 |
-0.035 |
182,686 |
269,988 |
+9,132 |
Jun13 |
110223 |
97.480 |
97.520 |
97.415 |
97.430 |
-0.045 |
142,472 |
211,723 |
-127 |
Sep13 |
110223 |
97.220 |
97.275 |
97.160 |
97.175 |
-0.055 |
126,306 |
205,412 |
-3,301 |
Dec13 |
110223 |
96.990 |
97.030 |
96.915 |
96.930 |
-0.055 |
94,800 |
177,605 |
-4,646 |
Mar14 |
110223 |
96.755 |
96.810 |
96.695 |
96.705 |
-0.055 |
44,472 |
125,164 |
-4,592 |
Jun14 |
110223 |
96.520 |
96.590 |
96.470 |
96.480 |
-0.055 |
45,646 |
99,414 |
-6,076 |
Sep14 |
110223 |
96.330 |
96.370 |
96.255 |
96.265 |
-0.055 |
37,098 |
62,818 |
-2,670 |
Dec14 |
110223 |
96.090 |
96.150 |
96.040 |
96.045 |
-0.055 |
35,307 |
75,647 |
-3,138 |
Mar15 |
110223 |
95.905 |
95.960 |
95.860 |
95.860 |
-0.055 |
18,913 |
54,346 |
-1,948 |
Jun15 |
110223 |
3.980 |
4.035 |
3.935 |
3.935 |
-0.055 |
24,286 |
36,616 |
-2,250 |
Total Volume and Open Interest |
3,521,972 |
8,970,365 |
+10,408 |
30 Day Federal Funds(CBOT) |
Feb11 |
110223 |
99.840 |
99.842 |
99.840 |
99.840 |
unch |
1,820 |
81,973 |
-134 |
Mar11 |
110223 |
99.850 |
99.855 |
99.845 |
99.850 |
unch |
1,563 |
60,762 |
+432 |
Apr11 |
110223 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
1,882 |
56,648 |
-474 |
May11 |
110223 |
99.860 |
99.860 |
99.855 |
99.855 |
unch |
1,988 |
62,779 |
+478 |
Jun11 |
110223 |
99.855 |
99.860 |
99.855 |
99.855 |
unch |
2,570 |
47,134 |
+468 |
Jul11 |
110223 |
99.835 |
99.845 |
99.830 |
99.840 |
+0.010 |
4,106 |
54,436 |
-585 |
Total Volume and Open Interest |
38,661 |
611,996 |
-333 |
30 Day Fed Funds(e-CBOT) |
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) |
Mar11 |
110223 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
150 |
4,471 |
+746 |
Jun11 |
110223 |
99.650 |
99.650 |
99.650 |
99.650 |
+0.005 |
0 |
150 |
+0 |
Sep11 |
110223 |
99.643 |
99.643 |
99.643 |
99.643 |
+0.010 |
|
|
|
Dec11 |
110223 |
99.628 |
99.628 |
99.628 |
99.628 |
+0.010 |
0 |
75 |
+0 |
Mar12 |
110223 |
99.610 |
99.610 |
99.610 |
99.610 |
+0.010 |
|
|
|
Jun12 |
110223 |
99.655 |
99.655 |
99.655 |
99.655 |
+0.010 |
|
|
|
Sep12 |
110223 |
99.605 |
99.605 |
99.605 |
99.605 |
+0.010 |
|
|
|
Dec12 |
110223 |
99.510 |
99.510 |
99.510 |
99.510 |
+0.010 |
|
|
|
Mar13 |
110223 |
99.510 |
99.510 |
99.510 |
99.510 |
+0.010 |
|
|
|
Jun13 |
110223 |
99.465 |
99.465 |
99.465 |
99.465 |
+0.010 |
|
|
|
Total Volume and Open Interest |
150 |
4,696 |
+746 |
3-Mth Euro-Yen(SGX) |
Mar11 |
110223 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
5,306 |
+0 |
Jun11 |
110223 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.01 |
0 |
1,056 |
+84 |
Sep11 |
110223 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.01 |
5 |
766 |
-20 |
Dec11 |
110223 |
99.62 |
99.63 |
99.62 |
99.63 |
+0.01 |
0 |
2,286 |
+75 |
Mar12 |
110223 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.01 |
0 |
405 |
+0 |
Jun12 |
110223 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.01 |
0 |
754 |
+0 |
Sep12 |
110223 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.01 |
0 |
310 |
+0 |
Dec12 |
110223 |
99.51 |
99.51 |
99.51 |
99.51 |
+0.01 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5 |
10,888 |
+139 |
Japanese Gov't Bonds(SGX) |
Mar11 |
110223 |
139.58 |
139.78 |
139.51 |
139.68 |
+0.10 |
2,815 |
16,058 |
-300 |
Jun11 |
110223 |
138.73 |
138.84 |
138.73 |
138.84 |
+0.18 |
85 |
75 |
+15 |
Sep11 |
110223 |
136.41 |
136.41 |
136.41 |
136.41 |
+0.18 |
|
|
|
Total Volume and Open Interest |
2,900 |
16,133 |
-790 |
Euro-Bund(EUREX) |
Mar11 |
110223 |
124.15 |
124.45 |
123.99 |
124.28 |
+0.15 |
968,016 |
1,328,131 |
+81,631 |
Jun11 |
110223 |
122.75 |
123.00 |
122.56 |
122.85 |
+0.15 |
13,012 |
67,090 |
+20,455 |
Sep11 |
110223 |
122.40 |
122.48 |
122.40 |
122.48 |
+0.25 |
0 |
135 |
+134 |
Total Volume and Open Interest |
981,028 |
1,395,356 |
+102,220 |
Euro-Bobl(EUREX) |
Mar11 |
110223 |
117.31 |
117.33 |
117.06 |
117.26 |
-0.03 |
716,692 |
985,328 |
+76,911 |
Jun11 |
110223 |
115.86 |
115.86 |
115.68 |
115.80 |
-0.03 |
12,998 |
71,706 |
+22,055 |
Sep11 |
110223 |
115.26 |
115.26 |
115.26 |
115.26 |
-0.03 |
50 |
0 |
+0 |
Total Volume and Open Interest |
729,740 |
1,057,034 |
+98,966 |
3-Mth Euribor(EUREX) |
Mar11 |
110223 |
98.835 |
98.835 |
98.830 |
98.830 |
-0.005 |
16 |
6,002 |
+32 |
Jun11 |
110223 |
98.500 |
98.520 |
98.495 |
98.520 |
-0.005 |
3 |
9,581 |
+67 |
Sep11 |
110223 |
98.230 |
98.255 |
98.230 |
98.255 |
-0.005 |
0 |
2,247 |
-9 |
Total Volume and Open Interest |
318 |
26,158 |
-109 |
Long Gilt(LIFFE) |
Mar11 |
110223 |
117~06 |
117~13 |
116~27 |
117~08 |
+0~03 |
215,007 |
227,746 |
-44,430 |
Jun11 |
110223 |
115~27 |
116~04 |
115~18 |
115~30 |
+0~03 |
106,819 |
84,276 |
+78,932 |
Total Volume and Open Interest |
321,826 |
312,022 |
+34,502 |
3-Mth Short Sterling(LIFFE) |
Mar11 |
110223 |
99.10 |
99.13 |
99.05 |
99.13 |
+0.02 |
39,096 |
348,111 |
+1,699 |
Jun11 |
110223 |
98.79 |
98.83 |
98.73 |
98.82 |
+0.01 |
47,016 |
354,261 |
-6,260 |
Sep11 |
110223 |
98.52 |
98.55 |
98.46 |
98.53 |
-0.02 |
79,866 |
343,386 |
-4,626 |
Dec11 |
110223 |
98.25 |
98.26 |
98.18 |
98.24 |
-0.03 |
76,708 |
365,131 |
-4,850 |
Mar12 |
110223 |
97.97 |
97.98 |
97.89 |
97.95 |
-0.04 |
73,407 |
310,776 |
+10,368 |
Jun12 |
110223 |
97.69 |
97.70 |
97.61 |
97.67 |
-0.04 |
65,545 |
184,493 |
-9,612 |
Total Volume and Open Interest |
532,258 |
2,353,614 |
-29,627 |
3-Mth Euribor(LIFFE) |
Mar11 |
110223 |
98.830 |
98.850 |
98.820 |
98.830 |
-0.005 |
171,772 |
600,218 |
-5,191 |
Jun11 |
110223 |
98.525 |
98.540 |
98.495 |
98.520 |
-0.005 |
307,159 |
613,034 |
-20,075 |
Sep11 |
110223 |
98.260 |
98.280 |
98.225 |
98.255 |
-0.010 |
258,738 |
613,590 |
+7,308 |
Total Volume and Open Interest |
1,511,964 |
3,640,271 |
-9,583 |
3-Mth Aus T-Bills(SFE) |
Mar11 |
110223 |
95.05 |
95.06 |
95.04 |
95.06 |
unch |
9,620 |
109,473 |
-9,997 |
Jun11 |
110223 |
94.97 |
94.99 |
94.97 |
94.99 |
+0.01 |
23,717 |
190,141 |
+1,890 |
Sep11 |
110223 |
94.86 |
94.88 |
94.85 |
94.87 |
unch |
9,992 |
123,414 |
+7,039 |
Dec11 |
110223 |
94.75 |
94.78 |
94.73 |
94.76 |
unch |
10,714 |
67,962 |
+5,636 |
Mar12 |
110223 |
94.64 |
94.67 |
94.62 |
94.64 |
-0.01 |
5,000 |
55,187 |
+2,553 |
Jun12 |
110223 |
94.56 |
94.57 |
94.54 |
94.56 |
+0.01 |
1,809 |
43,141 |
+844 |
Sep12 |
110223 |
94.47 |
94.49 |
94.45 |
94.49 |
+0.03 |
672 |
30,327 |
+382 |
Dec12 |
110223 |
94.41 |
94.43 |
94.40 |
94.41 |
+0.02 |
424 |
16,293 |
+68 |
Mar13 |
110223 |
94.36 |
94.37 |
94.36 |
94.37 |
+0.03 |
15 |
3,499 |
+273 |
Jun13 |
110223 |
94.31 |
94.32 |
94.31 |
94.32 |
+0.04 |
10 |
604 |
-7 |
Total Volume and Open Interest |
61,973 |
641,731 |
+8,681 |
10-Year Aus T-Bonds(SFE) |
Mar11 |
110223 |
94.40 |
94.46 |
94.39 |
94.43 |
+0.03 |
37,027 |
374,258 |
-2,340 |
Jun11 |
110223 |
94.43 |
94.43 |
94.43 |
94.43 |
+0.03 |
|
|
|
Total Volume and Open Interest |
37,027 |
374,258 |
-2,340 |
3-Year Aus T-Bonds(SFE) |
Mar11 |
110223 |
94.84 |
94.89 |
94.83 |
94.87 |
+0.02 |
129,718 |
515,187 |
+11,397 |
Jun11 |
110223 |
94.87 |
94.87 |
94.87 |
94.87 |
+0.02 |
|
|
|
Total Volume and Open Interest |
129,718 |
515,187 |
+23,545 |
Gold(CMX) |
Feb11 |
110223 |
1397.8 |
1413.8 |
1397.8 |
1413.4 |
+12.9 |
430 |
631 |
+46 |
Apr11 |
110223 |
1399.4 |
1417.3 |
1396.0 |
1414.0 |
+12.9 |
222,807 |
330,973 |
+12,599 |
Jun11 |
110223 |
1402.8 |
1418.5 |
1397.8 |
1415.5 |
+12.9 |
6,873 |
55,253 |
+1,052 |
Aug11 |
110223 |
1402.3 |
1418.4 |
1402.3 |
1416.9 |
+12.9 |
885 |
22,427 |
+78 |
Oct11 |
110223 |
1410.6 |
1420.1 |
1410.6 |
1418.2 |
+12.9 |
169 |
8,038 |
-104 |
Dec11 |
110223 |
1405.4 |
1422.3 |
1402.5 |
1419.6 |
+12.8 |
1,302 |
26,215 |
+256 |
Feb12 |
110223 |
1407.9 |
1421.4 |
1407.3 |
1421.4 |
+12.7 |
304 |
6,849 |
+186 |
Apr12 |
110223 |
1423.8 |
1423.8 |
1423.8 |
1423.8 |
+12.6 |
31 |
5,350 |
+2 |
Jun12 |
110223 |
1420.4 |
1426.7 |
1420.4 |
1426.7 |
+12.6 |
142 |
6,724 |
+68 |
Aug12 |
110223 |
1429.9 |
1429.9 |
1429.9 |
1429.9 |
+12.6 |
0 |
977 |
+0 |
Oct12 |
110223 |
1433.7 |
1433.7 |
1433.7 |
1433.7 |
+12.5 |
0 |
1,341 |
+0 |
Dec12 |
110223 |
1423.8 |
1438.2 |
1423.8 |
1438.2 |
+12.5 |
93 |
12,196 |
-12 |
Total Volume and Open Interest |
235,275 |
502,119 |
+14,285 |
Silver(CMX) |
Mar11 |
110223 |
3316.0 |
3376.5 |
3268.0 |
3329.8 |
+43.6 |
133,686 |
39,528 |
-11,320 |
May11 |
110223 |
3314.5 |
3376.0 |
3266.5 |
3330.4 |
+44.8 |
41,095 |
58,581 |
+4,799 |
Jul11 |
110223 |
3311.5 |
3373.5 |
3268.5 |
3329.0 |
+44.3 |
1,506 |
11,126 |
+32 |
Sep11 |
110223 |
3275.0 |
3362.5 |
3275.0 |
3327.6 |
+44.1 |
562 |
5,086 |
+33 |
Dec11 |
110223 |
3306.0 |
3364.5 |
3266.0 |
3325.7 |
+44.0 |
2,260 |
14,385 |
+574 |
Mar12 |
110223 |
3303.0 |
3355.0 |
3303.0 |
3316.7 |
+42.6 |
75 |
713 |
+22 |
May12 |
110223 |
3311.3 |
3311.3 |
3311.3 |
3311.3 |
+41.7 |
3 |
220 |
+0 |
Total Volume and Open Interest |
181,191 |
145,070 |
-5,090 |
Platinum(NYMEX) |
Apr11 |
110223 |
1789.6 |
1812.0 |
1771.1 |
1776.7 |
-9.6 |
10,144 |
38,960 |
-746 |
Jul11 |
110223 |
1804.0 |
1808.6 |
1775.6 |
1779.1 |
-9.9 |
248 |
2,229 |
+132 |
Oct11 |
110223 |
1798.2 |
1798.2 |
1782.3 |
1782.3 |
-9.5 |
106 |
460 |
+90 |
Jan12 |
110223 |
1784.9 |
1784.9 |
1784.9 |
1784.9 |
-9.5 |
2 |
11 |
+0 |
Total Volume and Open Interest |
10,508 |
41,700 |
-524 |
Palladium(NYMEX) |
Mar11 |
110223 |
803.75 |
816.50 |
765.10 |
774.55 |
-31.15 |
9,473 |
8,791 |
-2,819 |
Jun11 |
110223 |
805.70 |
817.00 |
766.75 |
776.30 |
-31.10 |
3,408 |
14,152 |
+2,015 |
Sep11 |
110223 |
804.90 |
804.90 |
775.15 |
777.40 |
-31.10 |
7 |
60 |
+6 |
Total Volume and Open Interest |
12,897 |
23,021 |
-794 |
Copper(CMX) |
Mar11 |
110223 |
431.65 |
434.75 |
425.00 |
427.55 |
-7.15 |
61,534 |
27,549 |
-8,811 |
May11 |
110223 |
434.05 |
436.30 |
426.50 |
429.15 |
-7.15 |
26,056 |
80,938 |
+5,104 |
Jul11 |
110223 |
434.85 |
435.95 |
427.60 |
430.10 |
-7.05 |
1,700 |
25,261 |
+433 |
Sep11 |
110223 |
436.30 |
436.30 |
428.95 |
430.50 |
-7.10 |
478 |
6,797 |
-11 |
Dec11 |
110223 |
434.60 |
434.60 |
428.60 |
430.60 |
-7.00 |
300 |
6,164 |
-57 |
Total Volume and Open Interest |
91,232 |
151,893 |
-3,257 |
DJIA Index(CBOT) |
Mar11 |
110223 |
12173 |
12230 |
12045 |
12094 |
-89 |
1,121 |
11,815 |
-34 |
Jun11 |
110223 |
12029 |
12118 |
12029 |
12029 |
-89 |
3 |
17 |
+3 |
Sep11 |
110223 |
11974 |
12063 |
11974 |
11974 |
-89 |
|
|
|
Dec11 |
110223 |
11919 |
12008 |
11919 |
11919 |
-89 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,124 |
11,833 |
-31 |
S & P 500(CME) |
Mar11 |
110223 |
1314.30 |
1320.50 |
1298.00 |
1305.50 |
-8.90 |
22,171 |
319,690 |
+4,310 |
Jun11 |
110223 |
1307.60 |
1310.00 |
1293.60 |
1300.60 |
-8.90 |
67 |
13,760 |
+0 |
Sep11 |
110223 |
1295.60 |
1305.10 |
1288.60 |
1295.60 |
-9.00 |
0 |
3,090 |
+0 |
Dec11 |
110223 |
1290.60 |
1300.30 |
1283.80 |
1290.60 |
-9.20 |
0 |
637 |
+0 |
Total Volume and Open Interest |
22,238 |
337,177 |
+4,310 |
S & P 500 E-Mini(Globex) |
Mar11 |
110223 |
1314.00 |
1320.50 |
1297.50 |
1305.50 |
-9.00 |
3,257,861 |
2,898,256 |
+43,556 |
Jun11 |
110223 |
1309.00 |
1315.25 |
1293.25 |
1300.50 |
-9.00 |
3,414 |
25,456 |
+395 |
Total Volume and Open Interest |
3,261,296 |
2,923,999 |
+43,965 |
NASDAQ 100(CME) |
Mar11 |
110223 |
2321.80 |
2334.50 |
2284.00 |
2303.50 |
-18.30 |
1,390 |
19,004 |
+286 |
Jun11 |
110223 |
2322.00 |
2325.00 |
2286.00 |
2301.00 |
-18.00 |
228 |
1,263 |
+200 |
Sep11 |
110223 |
2298.50 |
2298.50 |
2297.50 |
2298.50 |
-18.00 |
|
|
|
Total Volume and Open Interest |
1,618 |
20,267 |
+486 |
NASDAQ 100 E-Mini(Globex) |
Mar11 |
110223 |
2322.00 |
2334.80 |
2285.00 |
2303.50 |
-18.30 |
450,245 |
387,305 |
+14,795 |
Jun11 |
110223 |
2319.00 |
2332.00 |
2283.00 |
2301.00 |
-18.00 |
758 |
2,012 |
+46 |
Total Volume and Open Interest |
451,005 |
389,325 |
+14,843 |
S & P Midcap 400(CME) |
Mar11 |
110223 |
944.50 |
960.00 |
935.00 |
943.40 |
-15.70 |
18 |
2,874 |
+18 |
Jun11 |
110223 |
940.80 |
940.80 |
940.80 |
940.80 |
-15.70 |
|
|
|
Sep11 |
110223 |
938.70 |
938.70 |
938.70 |
938.70 |
-15.70 |
|
|
|
Total Volume and Open Interest |
18 |
2,874 |
+18 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar11 |
110223 |
10550 |
10670 |
10450 |
10560 |
+20 |
20,484 |
51,235 |
+1,683 |
Jun11 |
110223 |
10480 |
10535 |
10480 |
10535 |
+20 |
319 |
478 |
+277 |
Total Volume and Open Interest |
20,803 |
51,713 |
+1,960 |
Nikkei 225(SGX) |
Mar11 |
110223 |
10640 |
10700 |
10545 |
10580 |
-75 |
161,375 |
269,912 |
+19,509 |
Jun11 |
110223 |
10530 |
10565 |
10490 |
10505 |
-75 |
178 |
4,871 |
+158 |
Sep11 |
110223 |
10505 |
10505 |
10505 |
10505 |
-75 |
0 |
400 |
+0 |
Total Volume and Open Interest |
161,553 |
284,264 |
+19,669 |
CAC 40(EURONEXT) |
Mar11 |
110223 |
4037.5 |
4063.5 |
3990.0 |
4015.0 |
-41.5 |
167,110 |
354,228 |
+3,785 |
Apr11 |
110223 |
4055.0 |
4064.5 |
4003.5 |
4018.0 |
-41.5 |
39 |
560 |
+226 |
May11 |
110223 |
3940.0 |
3940.0 |
3940.0 |
3940.0 |
-41.5 |
|
|
|
Total Volume and Open Interest |
167,155 |
354,857 |
+4,026 |
Hang Seng Index(HKFE) |
Feb11 |
110223 |
22948 |
23030 |
22835 |
22939 |
-3 |
102,811 |
67,689 |
-12,270 |
Mar11 |
110223 |
22918 |
22967 |
22766 |
22863 |
-19 |
25,502 |
58,418 |
+42,576 |
Total Volume and Open Interest |
128,602 |
128,843 |
+30,448 |
DAX(EUREX) |
Mar11 |
110223 |
7283.0 |
7316.0 |
7149.0 |
7208.0 |
-117.5 |
184,596 |
281,925 |
+32,194 |
Jun11 |
110223 |
7308.0 |
7339.0 |
7176.0 |
7231.5 |
-118.0 |
6,030 |
21,765 |
+5,726 |
Sep11 |
110223 |
7331.0 |
7360.0 |
7211.5 |
7254.5 |
-118.0 |
136 |
835 |
+59 |
Total Volume and Open Interest |
190,762 |
304,525 |
+37,979 |
FT-SE 100(EURONEXT) |
Mar11 |
110223 |
5935.50 |
5964.50 |
5852.50 |
5914.50 |
-64.00 |
134,138 |
653,116 |
-6,101 |
Jun11 |
110223 |
5901.50 |
5920.00 |
5820.00 |
5871.50 |
-64.00 |
100 |
8,528 |
+51 |
Sep11 |
110223 |
5833.00 |
5839.00 |
5821.50 |
5839.00 |
-65.00 |
10 |
341 |
+20 |
Total Volume and Open Interest |
134,268 |
662,050 |
-6,055 |
SPI 200(SFE) |
Mar11 |
110223 |
4837.0 |
4855.0 |
4793.0 |
4829.0 |
-17.0 |
40,661 |
197,904 |
-4,892 |
Jun11 |
110223 |
4860.0 |
4860.0 |
4822.0 |
4853.0 |
-18.0 |
108 |
4,030 |
+196 |
Sep11 |
110223 |
4848.0 |
4848.0 |
4843.0 |
4843.0 |
-17.0 |
462 |
2,436 |
+460 |
Total Volume and Open Interest |
41,233 |
206,275 |
-4,516 |
GSCI(CME) |
Mar11 |
110223 |
24.14 |
34.34 |
14.04 |
29.74 |
+15.60 |
81 |
14,259 |
-15 |
Apr11 |
110223 |
35.64 |
38.64 |
19.54 |
35.64 |
+16.00 |
2 |
24 |
+0 |
May11 |
110223 |
37.14 |
40.14 |
21.54 |
37.14 |
+15.50 |
|
|
|
Total Volume and Open Interest |
83 |
14,283 |
-15 |
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. |
|
|