|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri April 22, 2011 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May11 |
110421 |
1357.00 |
1382.00 |
1351.75 |
1380.50 |
+22.75 |
71,712 |
111,302 |
-8,019 |
Jul11 |
110421 |
1369.00 |
1392.25 |
1363.00 |
1389.75 |
+20.50 |
107,973 |
244,062 |
+8,461 |
Aug11 |
110421 |
1375.50 |
1391.75 |
1368.00 |
1389.50 |
+18.25 |
5,113 |
15,046 |
-444 |
Sep11 |
110421 |
1367.25 |
1386.75 |
1365.50 |
1385.25 |
+16.75 |
2,263 |
14,382 |
+29 |
Nov11 |
110421 |
1365.25 |
1384.00 |
1360.00 |
1382.50 |
+16.50 |
24,617 |
191,806 |
-117 |
Jan12 |
110421 |
1372.00 |
1390.25 |
1367.75 |
1389.25 |
+16.00 |
1,022 |
22,157 |
+35 |
Mar12 |
110421 |
1373.00 |
1390.25 |
1368.50 |
1389.00 |
+15.00 |
815 |
13,353 |
+122 |
May12 |
110421 |
1368.25 |
1383.50 |
1365.00 |
1383.50 |
+15.25 |
1,405 |
9,243 |
+391 |
Jul12 |
110421 |
1376.50 |
1388.75 |
1369.75 |
1388.25 |
+15.00 |
624 |
6,090 |
+89 |
Aug12 |
110421 |
1383.50 |
1383.50 |
1368.50 |
1383.50 |
+15.00 |
0 |
58 |
+0 |
Sep12 |
110421 |
1357.00 |
1357.00 |
1342.00 |
1357.00 |
+15.00 |
0 |
18 |
+0 |
Nov12 |
110421 |
1325.00 |
1342.00 |
1319.00 |
1341.50 |
+16.00 |
311 |
8,250 |
+45 |
Jan13 |
110421 |
1347.75 |
1347.75 |
1331.75 |
1347.75 |
+16.00 |
3 |
40 |
-1 |
Mar13 |
110421 |
1348.75 |
1348.75 |
1332.75 |
1348.75 |
+16.00 |
2 |
12 |
+2 |
Total Volume and Open Interest |
215,902 |
636,641 |
+601 |
Soybean Meal(CBOT) |
May11 |
110421 |
349.70 |
359.00 |
348.20 |
358.80 |
+9.60 |
26,324 |
32,117 |
-5,605 |
Jul11 |
110421 |
355.00 |
364.50 |
353.40 |
363.90 |
+9.30 |
39,029 |
86,058 |
+1,285 |
Aug11 |
110421 |
356.00 |
365.20 |
355.00 |
365.20 |
+9.30 |
5,595 |
24,673 |
+815 |
Sep11 |
110421 |
357.00 |
364.30 |
355.80 |
364.30 |
+9.00 |
2,992 |
15,492 |
+855 |
Oct11 |
110421 |
355.70 |
361.40 |
353.40 |
361.40 |
+8.40 |
1,710 |
14,195 |
+73 |
Dec11 |
110421 |
353.40 |
361.40 |
352.40 |
361.40 |
+7.90 |
6,551 |
46,529 |
-127 |
Jan12 |
110421 |
355.80 |
363.00 |
355.00 |
363.00 |
+8.00 |
121 |
3,330 |
-21 |
Mar12 |
110421 |
358.70 |
364.60 |
356.50 |
364.60 |
+8.10 |
91 |
3,157 |
+0 |
May12 |
110421 |
358.80 |
362.10 |
358.30 |
362.10 |
+7.60 |
237 |
2,229 |
+94 |
Jul12 |
110421 |
360.30 |
363.10 |
355.50 |
363.10 |
+7.60 |
45 |
1,281 |
+9 |
Total Volume and Open Interest |
82,852 |
231,528 |
-2,621 |
Soybean Oil(CBOT) |
May11 |
110421 |
58.18 |
58.42 |
57.72 |
58.27 |
+0.13 |
40,079 |
55,230 |
-4,238 |
Jul11 |
110421 |
58.81 |
59.09 |
58.37 |
58.91 |
+0.12 |
59,869 |
162,476 |
+5,250 |
Aug11 |
110421 |
59.30 |
59.32 |
58.66 |
59.17 |
+0.11 |
6,372 |
19,291 |
+1,409 |
Sep11 |
110421 |
59.36 |
59.51 |
58.95 |
59.43 |
+0.11 |
2,691 |
17,249 |
+334 |
Oct11 |
110421 |
59.29 |
59.62 |
59.07 |
59.51 |
+0.11 |
1,000 |
13,701 |
-40 |
Dec11 |
110421 |
59.71 |
59.86 |
59.21 |
59.74 |
+0.13 |
8,215 |
75,586 |
+217 |
Jan12 |
110421 |
59.60 |
59.87 |
59.60 |
59.87 |
+0.16 |
1,028 |
4,403 |
+27 |
Mar12 |
110421 |
59.56 |
59.82 |
59.56 |
59.82 |
+0.13 |
502 |
4,320 |
+130 |
May12 |
110421 |
59.40 |
59.54 |
59.27 |
59.54 |
+0.13 |
290 |
2,263 |
+132 |
Jul12 |
110421 |
59.49 |
59.49 |
59.36 |
59.49 |
+0.13 |
220 |
956 |
+1 |
Total Volume and Open Interest |
120,433 |
356,350 |
+3,345 |
Canola(WCE) |
May11 |
110421 |
574.5 |
579.7 |
569.1 |
578.5 |
+4.5 |
9,255 |
27,273 |
+305 |
Jul11 |
110421 |
583.8 |
589.8 |
578.5 |
588.2 |
+4.4 |
7,854 |
66,647 |
+2,666 |
Nov11 |
110421 |
582.8 |
589.9 |
579.5 |
588.3 |
+5.5 |
3,531 |
76,366 |
+972 |
Jan12 |
110421 |
588.5 |
596.0 |
588.5 |
595.2 |
+6.0 |
202 |
4,699 |
-63 |
Mar12 |
110421 |
587.0 |
598.1 |
587.0 |
598.1 |
+6.9 |
16 |
1,058 |
+16 |
Total Volume and Open Interest |
20,952 |
178,218 |
+3,915 |
Corn(CBOT) |
May11 |
110421 |
733.25 |
741.50 |
728.50 |
737.25 |
+4.50 |
118,858 |
261,018 |
-24,538 |
Jul11 |
110421 |
741.50 |
749.00 |
736.00 |
744.50 |
+4.00 |
192,343 |
632,258 |
+16,006 |
Sep11 |
110421 |
698.00 |
705.50 |
694.00 |
704.25 |
+7.00 |
23,248 |
143,895 |
+3,689 |
Dec11 |
110421 |
655.50 |
666.00 |
654.75 |
665.50 |
+10.00 |
80,284 |
447,544 |
+1,140 |
Mar12 |
110421 |
662.75 |
673.75 |
662.50 |
673.25 |
+10.00 |
5,208 |
69,763 |
+205 |
May12 |
110421 |
668.75 |
680.25 |
668.75 |
680.25 |
+10.50 |
1,024 |
13,995 |
+118 |
Jul12 |
110421 |
675.00 |
684.25 |
673.00 |
684.25 |
+11.25 |
762 |
26,898 |
-6 |
Sep12 |
110421 |
612.50 |
624.50 |
611.50 |
624.50 |
+13.00 |
93 |
1,633 |
+47 |
Dec12 |
110421 |
584.25 |
596.50 |
583.25 |
595.50 |
+13.00 |
3,610 |
44,754 |
+233 |
Mar13 |
110421 |
597.50 |
604.00 |
591.00 |
604.00 |
+13.00 |
68 |
804 |
+34 |
Total Volume and Open Interest |
426,043 |
1,647,573 |
-2,818 |
Wheat(CBOT) |
May11 |
110421 |
785.50 |
801.00 |
780.00 |
799.50 |
+14.50 |
30,711 |
54,133 |
-4,309 |
Jul11 |
110421 |
821.25 |
836.00 |
815.50 |
834.75 |
+14.00 |
54,469 |
221,183 |
+3,622 |
Sep11 |
110421 |
860.00 |
875.50 |
856.25 |
875.00 |
+15.25 |
9,305 |
65,642 |
+400 |
Dec11 |
110421 |
896.25 |
911.50 |
892.75 |
911.25 |
+15.00 |
19,689 |
99,967 |
-1,606 |
Mar12 |
110421 |
925.00 |
938.00 |
921.00 |
937.75 |
+13.00 |
2,000 |
12,590 |
+109 |
May12 |
110421 |
935.00 |
954.50 |
935.00 |
954.50 |
+12.50 |
990 |
1,695 |
+371 |
Total Volume and Open Interest |
119,904 |
485,304 |
-599 |
Wheat(KCBT) |
May11 |
110421 |
920.00 |
937.75 |
919.25 |
932.50 |
+12.50 |
8,999 |
33,310 |
-2,480 |
Jul11 |
110421 |
931.00 |
948.00 |
930.00 |
943.00 |
+12.25 |
13,526 |
89,560 |
-19 |
Sep11 |
110421 |
945.00 |
962.25 |
944.75 |
958.25 |
+13.25 |
3,794 |
27,704 |
+771 |
Dec11 |
110421 |
964.50 |
981.00 |
964.00 |
976.75 |
+12.50 |
5,380 |
32,647 |
+1,384 |
Mar12 |
110421 |
977.50 |
991.25 |
976.25 |
988.25 |
+13.50 |
380 |
4,017 |
-21 |
May12 |
110421 |
971.00 |
984.25 |
971.00 |
979.00 |
+12.50 |
45 |
540 |
+20 |
Total Volume and Open Interest |
32,453 |
193,633 |
-226 |
Wheat(MGE) |
May11 |
110421 |
938.75 |
956.75 |
938.75 |
951.50 |
+12.75 |
3,334 |
8,400 |
-999 |
Jul11 |
110421 |
947.00 |
965.75 |
947.00 |
960.75 |
+12.25 |
2,737 |
19,528 |
+490 |
Sep11 |
110421 |
952.00 |
969.75 |
951.75 |
965.25 |
+13.00 |
939 |
15,798 |
+239 |
Dec11 |
110421 |
964.00 |
981.50 |
964.00 |
977.50 |
+13.00 |
1,233 |
12,633 |
-53 |
Mar12 |
110421 |
985.50 |
990.00 |
970.50 |
986.75 |
+12.50 |
277 |
2,276 |
+62 |
Total Volume and Open Interest |
8,606 |
60,917 |
-209 |
Oats(CBOT) |
May11 |
110421 |
387.50 |
392.00 |
386.75 |
389.75 |
+2.25 |
498 |
2,070 |
-287 |
Jul11 |
110421 |
397.25 |
401.25 |
396.25 |
397.00 |
unch |
1,218 |
8,744 |
+429 |
Sep11 |
110421 |
405.00 |
405.00 |
401.50 |
401.50 |
-0.50 |
10 |
229 |
+2 |
Dec11 |
110421 |
409.75 |
410.00 |
403.00 |
406.00 |
-1.00 |
165 |
2,709 |
+62 |
Total Volume and Open Interest |
1,891 |
13,757 |
+206 |
Rough Rice(CBOT) |
May11 |
110421 |
13.90 |
14.06 |
13.90 |
13.99 |
+0.09 |
2,507 |
4,899 |
-1,310 |
Jul11 |
110421 |
14.27 |
14.38 |
14.22 |
14.31 |
+0.09 |
2,511 |
13,799 |
+1,401 |
Sep11 |
110421 |
14.97 |
15.10 |
14.97 |
15.05 |
+0.08 |
386 |
4,491 |
+167 |
Nov11 |
110421 |
15.28 |
15.37 |
15.27 |
15.33 |
+0.06 |
35 |
953 |
+10 |
Total Volume and Open Interest |
5,447 |
24,617 |
+271 |
Live Cattle(CME) |
Apr11 |
110421 |
119.150 |
119.425 |
118.150 |
118.400 |
-0.600 |
4,690 |
11,420 |
-2,289 |
Jun11 |
110421 |
116.700 |
116.700 |
115.150 |
115.225 |
-1.275 |
26,984 |
166,319 |
+249 |
Aug11 |
110421 |
117.650 |
117.850 |
116.525 |
116.675 |
-1.025 |
8,634 |
88,314 |
+1,398 |
Oct11 |
110421 |
122.300 |
122.475 |
121.275 |
121.475 |
-1.025 |
4,929 |
54,217 |
+632 |
Dec11 |
110421 |
123.300 |
123.800 |
122.650 |
122.875 |
-0.750 |
2,981 |
39,883 |
-187 |
Feb12 |
110421 |
123.425 |
123.900 |
122.700 |
123.050 |
-0.700 |
1,073 |
11,256 |
+222 |
Total Volume and Open Interest |
49,574 |
376,989 |
+94 |
Feeder Cattle(CME) |
Apr11 |
110421 |
132.750 |
132.750 |
132.125 |
132.275 |
-0.425 |
685 |
1,452 |
-67 |
May11 |
110421 |
134.000 |
134.375 |
131.775 |
132.975 |
-1.325 |
1,931 |
9,109 |
-209 |
Aug11 |
110421 |
138.200 |
138.475 |
135.500 |
136.950 |
-1.525 |
7,204 |
23,298 |
+969 |
Sep11 |
110421 |
138.575 |
139.075 |
136.450 |
138.100 |
-0.975 |
381 |
4,572 |
+125 |
Oct11 |
110421 |
139.100 |
139.100 |
136.600 |
138.200 |
-0.650 |
236 |
2,614 |
+39 |
Nov11 |
110421 |
138.975 |
139.000 |
137.550 |
138.200 |
-0.825 |
148 |
1,349 |
+48 |
Jan12 |
110421 |
136.100 |
136.500 |
134.850 |
136.500 |
-0.200 |
28 |
312 |
+13 |
Total Volume and Open Interest |
10,634 |
42,731 |
+926 |
Lean Hogs(CME) |
May11 |
110421 |
102.875 |
103.125 |
101.500 |
102.050 |
-0.850 |
548 |
5,284 |
-58 |
Jun11 |
110421 |
101.675 |
102.225 |
99.900 |
100.050 |
-1.350 |
17,589 |
89,583 |
+1 |
Jul11 |
110421 |
101.600 |
102.225 |
100.025 |
100.325 |
-0.850 |
3,616 |
30,271 |
-67 |
Aug11 |
110421 |
101.575 |
102.025 |
100.050 |
100.250 |
-1.025 |
2,963 |
36,295 |
+110 |
Oct11 |
110421 |
93.100 |
93.575 |
91.775 |
92.050 |
-0.800 |
3,541 |
33,635 |
+64 |
Dec11 |
110421 |
89.000 |
89.400 |
87.950 |
88.475 |
-0.325 |
2,261 |
26,407 |
+589 |
Feb12 |
110421 |
89.275 |
89.550 |
88.275 |
88.600 |
-0.250 |
781 |
6,433 |
+423 |
Apr12 |
110421 |
90.225 |
90.225 |
89.000 |
89.700 |
-0.350 |
158 |
3,788 |
+72 |
Total Volume and Open Interest |
31,649 |
233,690 |
+1,293 |
Class III Milk(CME) |
Apr11 |
110421 |
16.76 |
16.82 |
16.71 |
16.80 |
+0.06 |
8 |
5,413 |
-8 |
May11 |
110421 |
16.42 |
16.45 |
16.00 |
16.27 |
-0.14 |
159 |
5,577 |
-32 |
Jun11 |
110421 |
17.10 |
17.15 |
16.80 |
16.88 |
-0.27 |
217 |
4,574 |
+101 |
Jul11 |
110421 |
17.46 |
17.52 |
17.26 |
17.40 |
-0.12 |
22 |
3,416 |
+2 |
Aug11 |
110421 |
17.86 |
17.86 |
17.70 |
17.75 |
-0.07 |
10 |
3,245 |
+7 |
Total Volume and Open Interest |
496 |
35,438 |
+116 |
Cocoa(ICE) |
May11 |
110421 |
3125 |
3158 |
3106 |
3130 |
-1 |
47 |
459 |
-13 |
Jul11 |
110421 |
3070 |
3120 |
3060 |
3088 |
-18 |
5,806 |
70,527 |
-198 |
Sep11 |
110421 |
3095 |
3126 |
3081 |
3099 |
-17 |
1,192 |
23,937 |
+195 |
Dec11 |
110421 |
3118 |
3140 |
3095 |
3114 |
-21 |
663 |
23,345 |
+93 |
Mar12 |
110421 |
3159 |
3170 |
3154 |
3165 |
-23 |
132 |
23,170 |
+108 |
May12 |
110421 |
3159 |
3160 |
3150 |
3160 |
-23 |
15 |
5,853 |
+3 |
Jul12 |
110421 |
3162 |
3162 |
3139 |
3159 |
-19 |
0 |
1,524 |
+0 |
Total Volume and Open Interest |
7,915 |
153,277 |
+218 |
Coffee "C"(ICE) |
May11 |
110421 |
294.80 |
295.70 |
291.20 |
291.30 |
-3.10 |
1,292 |
1,700 |
-1,691 |
Jul11 |
110421 |
299.15 |
300.55 |
293.75 |
294.55 |
-4.90 |
13,993 |
71,642 |
+1,113 |
Sep11 |
110421 |
301.00 |
302.55 |
296.50 |
297.25 |
-4.80 |
5,443 |
18,530 |
+1,026 |
Dec11 |
110421 |
303.25 |
304.05 |
299.45 |
299.70 |
-4.65 |
967 |
18,339 |
+294 |
Mar12 |
110421 |
303.35 |
303.35 |
299.65 |
299.95 |
-4.45 |
710 |
3,690 |
+150 |
May12 |
110421 |
303.05 |
303.05 |
299.65 |
299.70 |
-4.40 |
97 |
2,125 |
+13 |
Total Volume and Open Interest |
22,580 |
117,578 |
+930 |
Orange Juice(ICE) |
May11 |
110421 |
172.00 |
172.60 |
168.00 |
169.40 |
-3.00 |
1,006 |
4,525 |
-710 |
Jul11 |
110421 |
170.50 |
171.00 |
166.00 |
167.90 |
-2.55 |
1,644 |
21,178 |
+1,040 |
Sep11 |
110421 |
166.00 |
166.95 |
163.00 |
164.95 |
-1.60 |
416 |
1,720 |
+134 |
Nov11 |
110421 |
161.55 |
162.45 |
160.55 |
161.55 |
-1.40 |
126 |
1,543 |
+47 |
Jan12 |
110421 |
161.80 |
161.80 |
160.30 |
160.30 |
-1.45 |
31 |
170 |
+1 |
Mar12 |
110421 |
162.05 |
162.05 |
160.15 |
160.15 |
-1.80 |
0 |
41 |
+0 |
Total Volume and Open Interest |
3,223 |
29,266 |
+512 |
Sugar #11(ICE) |
May11 |
110421 |
25.25 |
25.52 |
24.80 |
25.48 |
+0.28 |
26,682 |
71,975 |
-3,859 |
Jul11 |
110421 |
23.45 |
23.84 |
23.01 |
23.80 |
+0.27 |
41,297 |
279,212 |
+3,821 |
Oct11 |
110421 |
23.45 |
23.61 |
22.86 |
23.56 |
+0.09 |
12,768 |
121,812 |
+658 |
Mar12 |
110421 |
23.43 |
23.73 |
22.94 |
23.67 |
+0.10 |
4,942 |
71,469 |
+901 |
May12 |
110421 |
22.88 |
23.15 |
22.57 |
23.10 |
-0.07 |
1,325 |
19,888 |
+6 |
Jul12 |
110421 |
22.77 |
22.85 |
22.24 |
22.69 |
-0.18 |
538 |
15,177 |
+24 |
Oct12 |
110421 |
22.44 |
22.53 |
22.08 |
22.43 |
-0.26 |
231 |
12,881 |
-12 |
Mar13 |
110421 |
22.19 |
22.40 |
22.00 |
22.34 |
-0.28 |
243 |
13,839 |
+153 |
Total Volume and Open Interest |
88,172 |
616,795 |
+1,725 |
London Cocoa(LCE) |
May11 |
110421 |
1903 |
1915 |
1873 |
1874 |
-38 |
1,437 |
41,826 |
-278 |
Jul11 |
110421 |
1913 |
1918 |
1889 |
1890 |
-32 |
4,650 |
60,259 |
+1,232 |
Sep11 |
110421 |
1925 |
1934 |
1905 |
1908 |
-29 |
2,976 |
32,787 |
+1,576 |
Dec11 |
110421 |
1940 |
1950 |
1925 |
1925 |
-32 |
1,455 |
32,473 |
+89 |
Mar12 |
110421 |
1963 |
1967 |
1943 |
1943 |
-30 |
939 |
27,521 |
+666 |
May12 |
110421 |
1972 |
1979 |
1955 |
1955 |
-30 |
125 |
7,790 |
+39 |
Jul12 |
110421 |
1966 |
1966 |
1963 |
1963 |
-30 |
0 |
3,959 |
+0 |
Total Volume and Open Interest |
11,582 |
216,440 |
+3,324 |
London Sugar(LCE) |
Aug11 |
110421 |
637.50 |
639.40 |
626.80 |
639.10 |
+0.40 |
3,405 |
27,353 |
+1,266 |
Oct11 |
110421 |
615.10 |
620.60 |
605.60 |
619.10 |
+3.40 |
553 |
8,194 |
+236 |
Dec11 |
110421 |
613.90 |
620.30 |
607.00 |
619.50 |
+4.00 |
174 |
2,357 |
+58 |
Mar12 |
110421 |
615.00 |
615.00 |
613.80 |
613.80 |
+0.50 |
88 |
1,708 |
-13 |
May12 |
110421 |
598.30 |
598.30 |
596.90 |
597.40 |
-0.20 |
55 |
1,087 |
+11 |
Total Volume and Open Interest |
4,281 |
41,372 |
+1,558 |
Cotton(ICE) |
May11 |
110421 |
183.30 |
188.82 |
180.55 |
186.67 |
+3.50 |
7,907 |
15,503 |
-6,299 |
Jul11 |
110421 |
166.25 |
169.73 |
164.00 |
167.51 |
+0.45 |
15,071 |
76,124 |
+731 |
Oct11 |
110421 |
148.30 |
149.09 |
148.20 |
148.20 |
+1.20 |
13 |
457 |
-2 |
Dec11 |
110421 |
128.20 |
132.18 |
128.20 |
132.14 |
+3.34 |
3,574 |
60,052 |
-232 |
Mar12 |
110421 |
122.50 |
123.44 |
120.11 |
123.44 |
+2.76 |
298 |
7,413 |
+67 |
May12 |
110421 |
115.50 |
116.04 |
114.20 |
116.04 |
+1.69 |
161 |
2,346 |
+141 |
Total Volume and Open Interest |
27,269 |
166,731 |
-5,409 |
Lumber(CME) |
May11 |
110421 |
230.9 |
244.0 |
224.1 |
231.0 |
-3.1 |
560 |
2,445 |
-159 |
Jul11 |
110421 |
255.1 |
264.4 |
246.6 |
249.0 |
-7.6 |
733 |
5,454 |
+69 |
Sep11 |
110421 |
272.6 |
282.9 |
266.5 |
266.7 |
-9.8 |
213 |
1,434 |
+47 |
Nov11 |
110421 |
272.0 |
280.5 |
269.0 |
269.3 |
-9.7 |
20 |
336 |
+15 |
Total Volume and Open Interest |
1,526 |
9,680 |
-28 |
Crude Oil(NYM) |
Jun11 |
110421 |
111.37 |
112.48 |
111.00 |
112.29 |
+0.84 |
291,546 |
361,085 |
+2,453 |
Jul11 |
110421 |
111.89 |
112.95 |
111.44 |
112.75 |
+0.84 |
65,500 |
182,504 |
-3,696 |
Aug11 |
110421 |
112.30 |
113.21 |
111.71 |
113.02 |
+0.85 |
28,013 |
70,632 |
-188 |
Sep11 |
110421 |
112.57 |
113.22 |
111.86 |
113.13 |
+0.85 |
22,583 |
69,297 |
+1,475 |
Oct11 |
110421 |
112.84 |
113.17 |
111.90 |
113.14 |
+0.84 |
8,509 |
40,173 |
+763 |
Nov11 |
110421 |
113.00 |
113.14 |
111.97 |
113.11 |
+0.82 |
6,588 |
36,268 |
-211 |
Dec11 |
110421 |
112.17 |
113.19 |
111.77 |
113.04 |
+0.79 |
43,211 |
186,152 |
+2,296 |
Jan12 |
110421 |
112.75 |
112.86 |
111.63 |
112.86 |
+0.77 |
5,247 |
37,114 |
+754 |
Feb12 |
110421 |
112.23 |
112.63 |
112.23 |
112.63 |
+0.74 |
1,723 |
17,336 |
+57 |
Mar12 |
110421 |
112.15 |
112.45 |
111.20 |
112.40 |
+0.72 |
1,741 |
30,471 |
+68 |
Apr12 |
110421 |
111.85 |
112.12 |
111.18 |
112.12 |
+0.72 |
1,193 |
13,874 |
+43 |
May12 |
110421 |
111.82 |
112.32 |
111.80 |
111.80 |
+0.71 |
1,088 |
12,852 |
+179 |
Jun12 |
110421 |
111.15 |
111.47 |
110.29 |
111.46 |
+0.72 |
7,685 |
67,944 |
+1,299 |
Jul12 |
110421 |
111.06 |
111.06 |
111.06 |
111.06 |
+0.73 |
589 |
16,479 |
+64 |
Aug12 |
110421 |
110.66 |
110.66 |
110.66 |
110.66 |
+0.74 |
279 |
10,820 |
+1 |
Sep12 |
110421 |
110.29 |
110.29 |
110.29 |
110.29 |
+0.75 |
739 |
12,267 |
+305 |
Total Volume and Open Interest |
520,703 |
1,547,306 |
+10,713 |
e-miNY Crude Oil(NYM) |
Apr11 |
110321 |
102.050 |
103.350 |
101.650 |
102.325 |
+1.250 |
11,151 |
2,230 |
-312 |
May11 |
110418 |
109.350 |
109.350 |
106.525 |
107.125 |
-2.525 |
7,448 |
2,501 |
-386 |
Jun11 |
110421 |
111.325 |
112.475 |
111.000 |
112.300 |
+0.850 |
9,279 |
2,790 |
+232 |
Jul11 |
110421 |
112.100 |
112.850 |
111.525 |
112.750 |
+0.850 |
340 |
497 |
+23 |
Aug11 |
110421 |
112.900 |
113.025 |
112.100 |
113.025 |
+0.850 |
32 |
70 |
+3 |
Sep11 |
110421 |
113.100 |
113.125 |
113.100 |
113.125 |
+0.850 |
13 |
56 |
+6 |
Oct11 |
110421 |
112.550 |
113.150 |
112.550 |
113.150 |
+0.850 |
3 |
42 |
+0 |
Nov11 |
110421 |
113.100 |
113.100 |
113.100 |
113.100 |
+0.800 |
7 |
15 |
+2 |
Dec11 |
110421 |
113.025 |
113.050 |
111.925 |
113.050 |
+0.800 |
11 |
315 |
+6 |
Jan12 |
110421 |
112.175 |
112.850 |
112.175 |
112.850 |
+0.750 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,685 |
3,964 |
+272 |
Heating Oil(NYM) |
May11 |
110421 |
321.80 |
323.68 |
318.41 |
319.92 |
-2.22 |
29,098 |
44,953 |
-5,527 |
Jun11 |
110421 |
323.33 |
325.39 |
320.02 |
321.62 |
-1.97 |
44,946 |
98,031 |
+5,580 |
Jul11 |
110421 |
324.99 |
326.98 |
321.86 |
323.52 |
-1.81 |
13,192 |
45,711 |
+1,016 |
Aug11 |
110421 |
326.70 |
326.79 |
323.79 |
325.35 |
-1.69 |
8,628 |
25,959 |
+362 |
Sep11 |
110421 |
329.49 |
329.49 |
325.64 |
327.11 |
-1.57 |
6,086 |
19,833 |
-360 |
Oct11 |
110421 |
329.51 |
329.77 |
327.24 |
328.80 |
-1.50 |
3,329 |
9,770 |
+409 |
Nov11 |
110421 |
329.71 |
330.55 |
328.94 |
330.41 |
-1.47 |
1,642 |
8,039 |
-108 |
Dec11 |
110421 |
333.51 |
334.72 |
330.44 |
331.96 |
-1.42 |
7,383 |
30,431 |
-704 |
Jan12 |
110421 |
333.10 |
333.60 |
331.97 |
333.43 |
-1.41 |
1,035 |
10,586 |
-4 |
Feb12 |
110421 |
332.38 |
333.53 |
332.38 |
333.53 |
-1.38 |
482 |
4,408 |
+85 |
Mar12 |
110421 |
331.72 |
332.06 |
330.98 |
332.06 |
-1.28 |
552 |
2,605 |
+120 |
Apr12 |
110421 |
329.38 |
329.41 |
328.73 |
329.41 |
-1.18 |
46 |
1,001 |
-5 |
Total Volume and Open Interest |
118,428 |
317,390 |
+1,354 |
Gasoline(NYMEX) |
May11 |
110421 |
327.30 |
331.80 |
326.43 |
330.86 |
+3.13 |
38,410 |
46,000 |
-7,374 |
Jun11 |
110421 |
324.45 |
328.05 |
323.63 |
327.23 |
+2.39 |
53,795 |
88,707 |
+7,622 |
Jul11 |
110421 |
322.26 |
325.00 |
321.10 |
324.25 |
+1.86 |
20,182 |
44,215 |
+1,400 |
Aug11 |
110421 |
320.30 |
322.00 |
318.69 |
321.41 |
+1.44 |
8,340 |
22,723 |
+1,270 |
Sep11 |
110421 |
317.08 |
318.63 |
316.08 |
318.48 |
+1.24 |
6,257 |
22,262 |
-723 |
Oct11 |
110421 |
302.54 |
303.53 |
301.00 |
303.37 |
+1.08 |
3,669 |
18,369 |
+190 |
Nov11 |
110421 |
300.63 |
300.63 |
297.96 |
299.96 |
+0.91 |
1,675 |
7,587 |
+27 |
Dec11 |
110421 |
298.34 |
299.47 |
296.24 |
298.32 |
+0.78 |
4,596 |
25,050 |
+251 |
Jan12 |
110421 |
297.00 |
298.36 |
296.95 |
298.36 |
+0.74 |
658 |
6,685 |
+48 |
Feb12 |
110421 |
298.76 |
299.63 |
298.76 |
299.63 |
+0.71 |
788 |
2,539 |
-52 |
Total Volume and Open Interest |
142,117 |
302,389 |
+4,001 |
e-miNY RBOB Gasoline(NYM) |
May11 |
110421 |
330.90 |
330.90 |
330.86 |
330.90 |
+3.20 |
0 |
3 |
+0 |
Jun11 |
110421 |
327.20 |
327.23 |
327.20 |
327.20 |
+2.40 |
0 |
1 |
+0 |
Jul11 |
110421 |
324.30 |
324.30 |
324.25 |
324.30 |
+1.90 |
0 |
1 |
+0 |
Aug11 |
110421 |
321.40 |
321.41 |
321.40 |
321.40 |
+1.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
9 |
+0 |
Natural Gas(NYM) |
May11 |
110421 |
4.316 |
4.428 |
4.271 |
4.412 |
+0.102 |
108,724 |
50,620 |
-19,062 |
Jun11 |
110421 |
4.360 |
4.477 |
4.317 |
4.466 |
+0.109 |
60,416 |
149,304 |
-5,624 |
Jul11 |
110421 |
4.442 |
4.544 |
4.390 |
4.535 |
+0.106 |
28,269 |
206,129 |
+2,633 |
Aug11 |
110421 |
4.492 |
4.590 |
4.440 |
4.581 |
+0.105 |
16,146 |
65,602 |
+3,076 |
Sep11 |
110421 |
4.515 |
4.599 |
4.454 |
4.590 |
+0.101 |
13,047 |
72,176 |
+304 |
Oct11 |
110421 |
4.535 |
4.638 |
4.517 |
4.630 |
+0.099 |
21,458 |
84,891 |
+1,349 |
Nov11 |
110421 |
4.725 |
4.785 |
4.686 |
4.780 |
+0.091 |
6,441 |
35,485 |
+612 |
Dec11 |
110421 |
4.945 |
5.009 |
4.900 |
5.002 |
+0.087 |
2,910 |
29,001 |
-289 |
Jan12 |
110421 |
5.061 |
5.125 |
5.030 |
5.115 |
+0.086 |
10,168 |
85,494 |
+396 |
Feb12 |
110421 |
5.048 |
5.110 |
5.010 |
5.097 |
+0.087 |
874 |
17,013 |
+84 |
Mar12 |
110421 |
4.974 |
5.034 |
4.949 |
5.031 |
+0.087 |
2,341 |
31,041 |
-443 |
Apr12 |
110421 |
4.824 |
4.894 |
4.808 |
4.889 |
+0.085 |
2,468 |
31,914 |
+31 |
May12 |
110421 |
4.874 |
4.909 |
4.870 |
4.907 |
+0.083 |
316 |
9,481 |
+81 |
Jun12 |
110421 |
4.864 |
4.940 |
4.864 |
4.940 |
+0.081 |
55 |
5,543 |
-12 |
Jul12 |
110421 |
4.963 |
4.984 |
4.954 |
4.984 |
+0.080 |
35 |
5,191 |
-10 |
Aug12 |
110421 |
4.988 |
5.009 |
4.988 |
5.009 |
+0.080 |
33 |
5,673 |
+1 |
Total Volume and Open Interest |
274,907 |
961,850 |
-16,730 |
Brent Crude Oil(ICE) |
Jun11 |
110421 |
123.85 |
124.81 |
123.20 |
123.99 |
+0.14 |
168,554 |
236,402 |
-929 |
Jul11 |
110421 |
123.59 |
124.44 |
122.84 |
123.63 |
+0.13 |
58,158 |
133,039 |
+1,615 |
Aug11 |
110421 |
123.57 |
124.05 |
122.53 |
123.30 |
+0.16 |
28,669 |
48,271 |
-532 |
Sep11 |
110421 |
123.15 |
123.61 |
122.13 |
122.90 |
+0.17 |
14,979 |
44,817 |
+255 |
Oct11 |
110421 |
122.78 |
123.16 |
121.74 |
122.52 |
+0.18 |
8,631 |
28,418 |
+584 |
Nov11 |
110421 |
122.35 |
122.81 |
121.34 |
122.13 |
+0.18 |
5,336 |
20,945 |
-472 |
Dec11 |
110421 |
121.96 |
122.42 |
120.91 |
121.73 |
+0.17 |
26,027 |
100,403 |
-331 |
Jan12 |
110421 |
121.65 |
122.06 |
120.76 |
121.36 |
+0.16 |
1,926 |
18,851 |
-141 |
Feb12 |
110421 |
121.14 |
121.15 |
120.98 |
120.98 |
+0.15 |
1,730 |
14,687 |
+791 |
Mar12 |
110421 |
120.50 |
120.59 |
120.50 |
120.59 |
+0.13 |
668 |
29,395 |
-50 |
Apr12 |
110421 |
120.90 |
120.90 |
120.16 |
120.16 |
+0.11 |
162 |
5,587 |
-21 |
May12 |
110421 |
119.70 |
119.70 |
119.70 |
119.70 |
+0.07 |
138 |
5,573 |
-14 |
Jun12 |
110421 |
119.60 |
119.95 |
118.58 |
119.25 |
+0.05 |
1,942 |
35,676 |
+171 |
Jul12 |
110421 |
119.50 |
119.50 |
118.79 |
118.79 |
+0.05 |
3 |
2,270 |
+0 |
Total Volume and Open Interest |
326,903 |
848,331 |
+2,106 |
Gas Oil(ICE) |
May11 |
110421 |
1023.50 |
1030.75 |
1013.25 |
1014.00 |
-6.50 |
43,650 |
115,808 |
-3,371 |
Jun11 |
110421 |
1026.75 |
1033.75 |
1017.00 |
1017.75 |
-5.75 |
61,955 |
123,900 |
+2,906 |
Jul11 |
110421 |
1032.00 |
1036.50 |
1020.50 |
1021.25 |
-5.25 |
21,069 |
60,043 |
+1,581 |
Aug11 |
110421 |
1037.00 |
1037.00 |
1024.00 |
1024.50 |
-5.00 |
11,046 |
30,496 |
+76 |
Sep11 |
110421 |
1034.50 |
1037.75 |
1027.00 |
1027.50 |
-4.75 |
8,853 |
47,505 |
+1,210 |
Oct11 |
110421 |
1036.25 |
1039.50 |
1029.00 |
1029.50 |
-4.50 |
4,321 |
31,945 |
+859 |
Nov11 |
110421 |
1038.50 |
1038.50 |
1029.25 |
1029.75 |
-4.25 |
3,285 |
21,275 |
+754 |
Dec11 |
110421 |
1039.25 |
1044.50 |
1029.50 |
1030.75 |
-4.00 |
15,399 |
67,185 |
+822 |
Jan12 |
110421 |
1039.25 |
1042.25 |
1032.75 |
1032.75 |
-4.00 |
1,800 |
25,341 |
+950 |
Feb12 |
110421 |
1038.50 |
1038.50 |
1032.25 |
1032.25 |
-4.00 |
598 |
6,880 |
+303 |
Total Volume and Open Interest |
176,460 |
616,188 |
+6,800 |
Ethanol(CBOT) |
Apr11 |
110405 |
2.695 |
2.710 |
2.695 |
2.706 |
-0.009 |
90 |
197 |
-62 |
May11 |
110421 |
2.580 |
2.593 |
2.570 |
2.586 |
+0.017 |
96 |
825 |
-33 |
Jun11 |
110421 |
2.570 |
2.608 |
2.570 |
2.601 |
+0.028 |
296 |
929 |
-142 |
Jul11 |
110421 |
2.576 |
2.610 |
2.576 |
2.602 |
+0.026 |
92 |
1,138 |
+10 |
Aug11 |
110421 |
2.599 |
2.613 |
2.595 |
2.610 |
+0.034 |
76 |
701 |
+39 |
Sep11 |
110421 |
2.577 |
2.600 |
2.574 |
2.592 |
+0.049 |
87 |
971 |
-15 |
Oct11 |
110421 |
2.495 |
2.510 |
2.476 |
2.494 |
+0.053 |
131 |
807 |
-11 |
Nov11 |
110421 |
2.433 |
2.470 |
2.433 |
2.466 |
+0.034 |
8 |
569 |
+1 |
Total Volume and Open Interest |
844 |
7,389 |
-138 |
WTI Crude Oil(ICE) |
Jun11 |
110421 |
111.60 |
112.50 |
111.00 |
112.29 |
+0.84 |
69,098 |
101,212 |
-245 |
Jul11 |
110421 |
112.43 |
112.90 |
111.47 |
112.75 |
+0.84 |
19,912 |
71,404 |
-415 |
Aug11 |
110421 |
112.62 |
113.15 |
111.73 |
113.02 |
+0.85 |
10,249 |
28,163 |
+947 |
Sep11 |
110421 |
112.17 |
113.13 |
111.84 |
113.13 |
+0.85 |
10,069 |
29,451 |
+1,054 |
Oct11 |
110421 |
112.86 |
113.15 |
111.86 |
113.14 |
+0.84 |
5,187 |
18,605 |
-697 |
Nov11 |
110421 |
112.99 |
113.14 |
111.93 |
113.11 |
+0.82 |
3,616 |
14,992 |
+198 |
Dec11 |
110421 |
112.79 |
113.14 |
111.77 |
113.04 |
+0.79 |
19,543 |
88,254 |
+1,872 |
Jan12 |
110421 |
112.47 |
112.91 |
111.60 |
112.86 |
+0.77 |
1,351 |
12,109 |
+144 |
Feb12 |
110421 |
112.55 |
112.69 |
111.38 |
112.63 |
+0.74 |
453 |
3,004 |
+85 |
Mar12 |
110421 |
112.40 |
112.40 |
112.40 |
112.40 |
+0.72 |
353 |
10,759 |
-41 |
Apr12 |
110421 |
112.12 |
112.12 |
112.12 |
112.12 |
+0.72 |
386 |
3,334 |
+115 |
May12 |
110421 |
111.80 |
111.80 |
111.80 |
111.80 |
+0.71 |
307 |
2,007 |
+109 |
Jun12 |
110421 |
110.48 |
111.52 |
110.48 |
111.46 |
+0.72 |
1,912 |
26,070 |
-407 |
Jul12 |
110421 |
111.06 |
111.06 |
111.06 |
111.06 |
+0.73 |
9 |
1,130 |
+1 |
Aug12 |
110421 |
110.66 |
110.66 |
110.66 |
110.66 |
+0.74 |
13 |
808 |
+1 |
Sep12 |
110421 |
110.29 |
110.29 |
110.29 |
110.29 |
+0.75 |
205 |
4,118 |
+91 |
Total Volume and Open Interest |
148,560 |
520,081 |
+3,261 |
US Dollar Index(ICE) |
Jun11 |
110421 |
74.195 |
74.535 |
73.935 |
74.180 |
-0.387 |
28,199 |
48,497 |
-1,009 |
Sep11 |
110421 |
74.760 |
74.875 |
74.510 |
74.605 |
-0.407 |
43 |
667 |
+16 |
Dec11 |
110421 |
75.030 |
75.030 |
75.030 |
75.030 |
-0.427 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,242 |
49,166 |
-993 |
Australian Dollar(CME) |
Jun11 |
110421 |
106.36 |
107.10 |
106.04 |
106.81 |
+0.77 |
94,027 |
146,579 |
+3,596 |
Sep11 |
110421 |
105.35 |
105.65 |
104.74 |
105.50 |
+0.76 |
194 |
709 |
+19 |
Dec11 |
110421 |
104.30 |
104.30 |
103.54 |
104.30 |
+0.76 |
0 |
59 |
+0 |
Total Volume and Open Interest |
94,221 |
147,347 |
+3,615 |
British Pound(CME) |
Jun11 |
110421 |
163.87 |
165.90 |
163.76 |
165.38 |
+1.41 |
121,211 |
112,115 |
+3,735 |
Sep11 |
110421 |
164.60 |
165.25 |
163.73 |
165.14 |
+1.41 |
190 |
430 |
+44 |
Dec11 |
110421 |
164.89 |
164.89 |
163.48 |
164.89 |
+1.41 |
1 |
36 |
-1 |
Total Volume and Open Interest |
121,402 |
112,586 |
+3,778 |
Canadian Dollar(CME) |
Jun11 |
110421 |
104.86 |
105.63 |
104.64 |
104.91 |
+0.27 |
72,898 |
139,545 |
+3,032 |
Sep11 |
110421 |
104.75 |
105.28 |
104.37 |
104.63 |
+0.26 |
318 |
2,781 |
+66 |
Dec11 |
110421 |
104.78 |
105.00 |
104.07 |
104.31 |
+0.24 |
42 |
2,481 |
+24 |
Mar12 |
110421 |
104.41 |
104.41 |
103.73 |
103.97 |
+0.24 |
8 |
248 |
+2 |
Total Volume and Open Interest |
73,268 |
145,087 |
+3,126 |
Japanese Yen(CME) |
Jun11 |
110421 |
121.11 |
122.56 |
121.11 |
122.32 |
+0.93 |
117,391 |
125,635 |
-888 |
Sep11 |
110421 |
121.36 |
122.60 |
121.36 |
122.41 |
+0.93 |
226 |
1,312 |
+124 |
Dec11 |
110421 |
121.93 |
122.54 |
121.61 |
122.54 |
+0.93 |
1 |
119 |
-1 |
Total Volume and Open Interest |
117,618 |
127,073 |
-765 |
Swiss Franc(CME) |
Jun11 |
110421 |
112.56 |
113.92 |
112.49 |
113.24 |
+0.71 |
44,314 |
71,895 |
+2,747 |
Sep11 |
110421 |
112.75 |
113.77 |
112.57 |
113.29 |
+0.72 |
14 |
123 |
+2 |
Dec11 |
110421 |
113.32 |
113.32 |
112.60 |
113.32 |
+0.72 |
0 |
11 |
+0 |
Total Volume and Open Interest |
44,328 |
72,030 |
+2,749 |
EuroFX(CME) |
Jun11 |
110421 |
145.05 |
146.31 |
144.87 |
145.55 |
+0.58 |
310,725 |
246,358 |
+5,904 |
Sep11 |
110421 |
144.54 |
145.84 |
144.54 |
145.12 |
+0.58 |
458 |
3,137 |
-11 |
Dec11 |
110421 |
144.44 |
144.68 |
144.08 |
144.68 |
+0.60 |
22 |
86 |
+8 |
Total Volume and Open Interest |
311,205 |
249,907 |
+5,901 |
Mexican Peso(CME) |
May11 |
110421 |
860.0 |
860.2 |
859.2 |
860.0 |
+0.8 |
|
|
|
Jun11 |
110421 |
857.5 |
860.5 |
854.5 |
858.0 |
+0.8 |
19,641 |
172,588 |
-1,576 |
Total Volume and Open Interest |
19,642 |
172,724 |
-1,575 |
Brazilian Real(CME) |
May11 |
110421 |
634.45 |
638.85 |
634.45 |
634.45 |
-4.40 |
0 |
3 |
+0 |
Jun11 |
110421 |
630.10 |
634.80 |
630.10 |
630.10 |
-4.40 |
566 |
11,148 |
+61 |
Jul11 |
110421 |
626.10 |
630.50 |
626.10 |
626.10 |
-4.40 |
|
|
|
Aug11 |
110421 |
622.15 |
626.55 |
622.15 |
622.15 |
-4.40 |
|
|
|
Total Volume and Open Interest |
572 |
37,457 |
+55 |
30-Year T-Bonds(CBOT) |
Jun11 |
110421 |
120~270 |
121~170 |
120~250 |
121~010 |
+0~010 |
224,738 |
564,086 |
+4,419 |
Sep11 |
110421 |
119~250 |
119~310 |
119~160 |
119~170 |
+0~010 |
129 |
1,996 |
+13 |
Dec11 |
110421 |
118~020 |
118~020 |
118~010 |
118~020 |
+0~010 |
0 |
31 |
+0 |
Total Volume and Open Interest |
224,867 |
566,113 |
+4,432 |
10-Year T-Notes(CBOT) |
Jun11 |
110421 |
119~265 |
120~075 |
119~240 |
119~315 |
+0~025 |
842,609 |
1,634,446 |
+13,224 |
Sep11 |
110421 |
118~110 |
118~200 |
118~085 |
118~160 |
+0~035 |
568 |
5,256 |
+366 |
Dec11 |
110421 |
117~160 |
117~160 |
117~125 |
117~160 |
+0~035 |
0 |
4 |
+0 |
Total Volume and Open Interest |
843,177 |
1,639,706 |
+13,590 |
5-Year T-Notes(CBOT) |
Jun11 |
110421 |
117~057 |
117~081 |
117~048 |
117~065 |
+0~002 |
517,998 |
1,385,681 |
+33,447 |
Sep11 |
110421 |
116~029 |
116~029 |
116~025 |
116~029 |
+0~004 |
19 |
2,729 |
+9 |
Dec11 |
110421 |
115~053 |
115~053 |
115~049 |
115~053 |
+0~004 |
|
|
|
Total Volume and Open Interest |
518,017 |
1,388,410 |
+33,456 |
2 Year T-Notes(CBOT) |
Jun11 |
110421 |
109~044 |
109~051 |
109~042 |
109~047 |
+0~002 |
191,996 |
1,042,405 |
-8,119 |
Sep11 |
110421 |
108~109 |
108~109 |
108~106 |
108~109 |
+0~003 |
158 |
4,308 |
+38 |
Dec11 |
110421 |
108~047 |
108~047 |
108~044 |
108~047 |
+0~003 |
|
|
|
Total Volume and Open Interest |
192,154 |
1,046,713 |
-8,081 |
Eurodollars(CME) |
Jun11 |
110421 |
99.695 |
99.700 |
99.695 |
99.700 |
unch |
117,289 |
1,028,424 |
+1,226 |
Sep11 |
110421 |
99.630 |
99.640 |
99.625 |
99.635 |
+0.005 |
140,290 |
1,434,273 |
+12,447 |
Dec11 |
110421 |
99.520 |
99.535 |
99.510 |
99.525 |
+0.005 |
195,334 |
1,563,379 |
+32,742 |
Mar12 |
110421 |
99.330 |
99.355 |
99.320 |
99.340 |
unch |
209,623 |
1,469,105 |
+25,172 |
Jun12 |
110421 |
99.040 |
99.075 |
99.030 |
99.055 |
+0.005 |
323,001 |
1,150,179 |
+18,448 |
Sep12 |
110421 |
98.675 |
98.720 |
98.665 |
98.700 |
+0.010 |
206,836 |
686,850 |
+4,839 |
Dec12 |
110421 |
98.310 |
98.355 |
98.300 |
98.335 |
+0.005 |
173,696 |
506,898 |
+9,479 |
Mar13 |
110421 |
97.995 |
98.045 |
97.990 |
98.020 |
unch |
164,381 |
332,822 |
+3,333 |
Jun13 |
110421 |
97.705 |
97.760 |
97.700 |
97.725 |
-0.010 |
107,617 |
258,825 |
+1,243 |
Sep13 |
110421 |
97.435 |
97.485 |
97.425 |
97.445 |
-0.020 |
89,658 |
247,035 |
-1,838 |
Dec13 |
110421 |
97.170 |
97.220 |
97.160 |
97.175 |
-0.025 |
68,465 |
181,615 |
+1,989 |
Mar14 |
110421 |
96.940 |
96.990 |
96.925 |
96.945 |
-0.025 |
63,426 |
168,922 |
-4,633 |
Jun14 |
110421 |
96.710 |
96.765 |
96.700 |
96.720 |
-0.025 |
16,843 |
107,966 |
-775 |
Sep14 |
110421 |
96.505 |
96.550 |
96.490 |
96.505 |
-0.025 |
12,109 |
61,659 |
-36 |
Dec14 |
110421 |
96.285 |
96.340 |
96.270 |
96.290 |
-0.025 |
11,720 |
75,551 |
-993 |
Mar15 |
110421 |
96.105 |
96.165 |
96.090 |
96.110 |
-0.025 |
11,928 |
55,745 |
-1,411 |
Jun15 |
110421 |
4.180 |
4.235 |
4.165 |
4.185 |
-0.020 |
6,738 |
39,937 |
-255 |
Sep15 |
110421 |
4.015 |
4.080 |
4.000 |
4.025 |
-0.020 |
5,581 |
37,863 |
-233 |
Total Volume and Open Interest |
1,947,128 |
9,602,336 |
+101,166 |
30 Day Federal Funds(CBOT) |
Apr11 |
110421 |
99.897 |
99.900 |
99.897 |
99.900 |
unch |
3,831 |
79,558 |
-2,029 |
May11 |
110421 |
99.890 |
99.895 |
99.885 |
99.890 |
-0.005 |
1,993 |
80,532 |
-158 |
Jun11 |
110421 |
99.875 |
99.880 |
99.870 |
99.875 |
-0.005 |
670 |
56,175 |
+505 |
Jul11 |
110421 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
1,613 |
47,550 |
+408 |
Aug11 |
110421 |
99.845 |
99.845 |
99.840 |
99.840 |
-0.005 |
1,322 |
44,675 |
-65 |
Sep11 |
110421 |
99.835 |
99.835 |
99.825 |
99.830 |
-0.005 |
518 |
34,608 |
+204 |
Total Volume and Open Interest |
30,045 |
684,967 |
+2,185 |
30 Day Fed Funds(e-CBOT) |
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) |
Jun11 |
110421 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
0 |
750 |
+0 |
Sep11 |
110421 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Dec11 |
110421 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
0 |
75 |
+0 |
Mar12 |
110421 |
99.650 |
99.650 |
99.650 |
99.650 |
+0.003 |
|
|
|
Jun12 |
110421 |
99.680 |
99.680 |
99.680 |
99.680 |
+0.005 |
|
|
|
Sep12 |
110421 |
99.610 |
99.610 |
99.610 |
99.610 |
+0.005 |
|
|
|
Dec12 |
110421 |
99.570 |
99.570 |
99.570 |
99.570 |
+0.005 |
|
|
|
Mar13 |
110421 |
99.570 |
99.570 |
99.570 |
99.570 |
+0.005 |
|
|
|
Jun13 |
110421 |
99.525 |
99.525 |
99.525 |
99.525 |
+0.005 |
|
|
|
Sep13 |
110421 |
99.385 |
99.385 |
99.385 |
99.385 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
825 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun11 |
110422 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
5,402 |
-1 |
Sep11 |
110422 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
1 |
1,533 |
+0 |
Dec11 |
110422 |
99.68 |
99.68 |
99.67 |
99.67 |
unch |
0 |
1,953 |
-38 |
Mar12 |
110422 |
99.66 |
99.66 |
99.65 |
99.65 |
+0.00 |
0 |
3,672 |
+100 |
Jun12 |
110422 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,254 |
+0 |
Sep12 |
110422 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
0 |
411 |
+0 |
Dec12 |
110422 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
0 |
24 |
+0 |
Mar13 |
110422 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
1 |
14,250 |
+61 |
Japanese Gov't Bonds(SGX) |
Jun11 |
110422 |
139.91 |
140.00 |
139.67 |
139.73 |
+0.03 |
1,456 |
11,858 |
+203 |
Sep11 |
110422 |
138.83 |
138.83 |
138.83 |
138.83 |
+0.03 |
0 |
1 |
+0 |
Dec11 |
110422 |
136.74 |
136.74 |
136.74 |
136.74 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,456 |
11,859 |
+203 |
Euro-Bund(EUREX) |
Jun11 |
110421 |
121.74 |
122.40 |
121.67 |
122.31 |
+0.37 |
867,764 |
889,588 |
-5,428 |
Sep11 |
110421 |
121.40 |
121.92 |
121.40 |
121.92 |
+0.37 |
351 |
6,363 |
+33 |
Dec11 |
110421 |
121.21 |
121.21 |
121.21 |
121.21 |
+0.37 |
|
|
|
Total Volume and Open Interest |
868,115 |
895,951 |
-5,395 |
Euro-Bobl(EUREX) |
Jun11 |
110421 |
114.67 |
115.07 |
114.59 |
115.03 |
+0.28 |
577,995 |
776,000 |
-5,605 |
Sep11 |
110421 |
113.97 |
114.35 |
113.97 |
114.35 |
+0.30 |
3,403 |
18,742 |
+800 |
Dec11 |
110421 |
114.58 |
114.58 |
114.58 |
114.58 |
+0.28 |
|
|
|
Total Volume and Open Interest |
581,398 |
794,742 |
-4,805 |
3-Mth Euribor(EUREX) |
Jun11 |
110421 |
98.425 |
98.470 |
98.425 |
98.465 |
+0.030 |
334 |
7,135 |
-70 |
Sep11 |
110421 |
98.130 |
98.190 |
98.130 |
98.190 |
+0.060 |
570 |
2,690 |
-434 |
Dec11 |
110421 |
97.920 |
97.970 |
97.920 |
97.970 |
+0.075 |
5 |
1,096 |
+0 |
Total Volume and Open Interest |
909 |
13,238 |
-504 |
Long Gilt(LIFFE) |
Jun11 |
110421 |
118~04 |
118~23 |
118~00 |
118~21 |
+0~14 |
96,847 |
367,794 |
+1,668 |
Sep11 |
110421 |
117~13 |
117~13 |
117~13 |
117~13 |
+0~14 |
0 |
10 |
+0 |
Total Volume and Open Interest |
96,847 |
367,804 |
+1,668 |
3-Mth Short Sterling(LIFFE) |
Jun11 |
110421 |
99.14 |
99.16 |
99.13 |
99.16 |
+0.01 |
107,977 |
534,779 |
+49,777 |
Sep11 |
110421 |
98.99 |
99.04 |
98.97 |
99.03 |
+0.03 |
126,762 |
481,125 |
+39,060 |
Dec11 |
110421 |
98.80 |
98.84 |
98.77 |
98.83 |
+0.03 |
111,958 |
492,497 |
+54,064 |
Mar12 |
110421 |
98.58 |
98.62 |
98.54 |
98.61 |
+0.03 |
101,842 |
428,825 |
+44,767 |
Jun12 |
110421 |
98.31 |
98.35 |
98.27 |
98.34 |
+0.03 |
100,163 |
329,710 |
+38,263 |
Sep12 |
110421 |
98.04 |
98.07 |
97.99 |
98.05 |
+0.02 |
68,176 |
211,792 |
+17,401 |
Total Volume and Open Interest |
730,155 |
2,914,068 |
+280,692 |
3-Mth Euribor(LIFFE) |
Jun11 |
110421 |
98.430 |
98.475 |
98.420 |
98.465 |
+0.030 |
177,644 |
991,573 |
+60,960 |
Sep11 |
110421 |
98.135 |
98.200 |
98.120 |
98.190 |
+0.060 |
128,637 |
762,427 |
+13,803 |
Dec11 |
110421 |
97.890 |
97.985 |
97.885 |
97.970 |
+0.075 |
92,103 |
690,348 |
-1,522 |
Total Volume and Open Interest |
725,065 |
4,292,749 |
+24,287 |
3-Mth Aus T-Bills(SFE) |
Jun11 |
110421 |
95.09 |
95.10 |
95.08 |
95.09 |
-0.01 |
11,843 |
163,976 |
+3,573 |
Sep11 |
110421 |
95.04 |
95.05 |
95.02 |
95.04 |
-0.01 |
15,469 |
221,576 |
+1,385 |
Dec11 |
110421 |
94.93 |
94.96 |
94.90 |
94.94 |
unch |
9,910 |
135,575 |
-1,486 |
Mar12 |
110421 |
94.81 |
94.83 |
94.77 |
94.82 |
unch |
6,316 |
71,408 |
+1,262 |
Jun12 |
110421 |
94.67 |
94.69 |
94.65 |
94.69 |
unch |
798 |
45,454 |
-453 |
Sep12 |
110421 |
94.56 |
94.59 |
94.54 |
94.58 |
-0.01 |
1,544 |
46,835 |
+606 |
Dec12 |
110421 |
94.47 |
94.48 |
94.44 |
94.47 |
-0.02 |
599 |
19,341 |
-274 |
Mar13 |
110421 |
94.38 |
94.41 |
94.37 |
94.39 |
-0.02 |
480 |
10,201 |
+364 |
Jun13 |
110421 |
94.32 |
94.32 |
94.32 |
94.32 |
-0.01 |
0 |
1,048 |
+0 |
Sep13 |
110421 |
94.24 |
94.24 |
94.24 |
94.24 |
-0.02 |
0 |
900 |
+0 |
Total Volume and Open Interest |
46,959 |
717,171 |
+4,977 |
10-Year Aus T-Bonds(SFE) |
Jun11 |
110421 |
94.47 |
94.48 |
94.43 |
94.48 |
+0.01 |
29,686 |
364,549 |
-4,911 |
Sep11 |
110421 |
94.48 |
94.48 |
94.48 |
94.48 |
+0.01 |
|
|
|
Total Volume and Open Interest |
29,686 |
364,549 |
-4,911 |
3-Year Aus T-Bonds(SFE) |
Jun11 |
110421 |
94.87 |
94.88 |
94.82 |
94.87 |
-0.01 |
83,442 |
536,287 |
-5,603 |
Sep11 |
110421 |
94.87 |
94.87 |
94.87 |
94.87 |
-0.01 |
|
|
|
Total Volume and Open Interest |
83,442 |
536,287 |
-5,603 |
Gold(CMX) |
Apr11 |
110421 |
1503.7 |
1508.3 |
1501.7 |
1503.2 |
+4.9 |
386 |
600 |
-185 |
Jun11 |
110421 |
1502.0 |
1509.6 |
1500.4 |
1503.8 |
+4.9 |
147,867 |
362,978 |
-3,428 |
Aug11 |
110421 |
1503.9 |
1510.2 |
1502.4 |
1505.0 |
+5.0 |
4,750 |
58,066 |
+3,378 |
Oct11 |
110421 |
1508.9 |
1510.0 |
1505.5 |
1506.1 |
+5.0 |
86 |
6,185 |
+13 |
Dec11 |
110421 |
1505.5 |
1512.5 |
1504.7 |
1507.2 |
+5.1 |
1,133 |
36,924 |
+276 |
Feb12 |
110421 |
1507.4 |
1512.4 |
1507.1 |
1508.7 |
+5.1 |
145 |
6,922 |
+16 |
Apr12 |
110421 |
1513.1 |
1513.1 |
1509.2 |
1510.4 |
+5.1 |
26 |
5,391 |
+20 |
Jun12 |
110421 |
1516.4 |
1516.4 |
1512.5 |
1512.5 |
+5.1 |
20 |
8,317 |
-116 |
Aug12 |
110421 |
1514.8 |
1514.8 |
1514.8 |
1514.8 |
+5.2 |
0 |
2,792 |
+0 |
Oct12 |
110421 |
1518.1 |
1518.1 |
1518.1 |
1518.1 |
+5.1 |
5 |
3,347 |
+3 |
Dec12 |
110421 |
1525.1 |
1528.0 |
1521.8 |
1522.4 |
+5.2 |
290 |
12,281 |
-60 |
Feb13 |
110421 |
1527.3 |
1527.3 |
1527.3 |
1527.3 |
+5.1 |
0 |
104 |
+0 |
Total Volume and Open Interest |
155,371 |
537,767 |
-179 |
Silver(CMX) |
May11 |
110421 |
4520.0 |
4669.0 |
4506.0 |
4605.9 |
+159.8 |
141,351 |
46,839 |
-3,677 |
Jul11 |
110421 |
4517.5 |
4670.0 |
4508.0 |
4607.7 |
+160.0 |
23,359 |
49,863 |
+2,498 |
Sep11 |
110421 |
4511.0 |
4663.0 |
4511.0 |
4607.9 |
+160.0 |
2,376 |
9,271 |
+286 |
Dec11 |
110421 |
4520.5 |
4667.0 |
4513.0 |
4608.1 |
+160.0 |
1,686 |
18,001 |
+84 |
Mar12 |
110421 |
4572.0 |
4605.8 |
4565.0 |
4605.8 |
+159.6 |
381 |
1,677 |
+157 |
May12 |
110421 |
4599.5 |
4653.5 |
4580.0 |
4604.2 |
+159.1 |
29 |
475 |
+11 |
Jul12 |
110421 |
4584.0 |
4657.0 |
4576.0 |
4602.0 |
+158.6 |
29 |
1,492 |
+2 |
Total Volume and Open Interest |
170,342 |
144,301 |
-680 |
Platinum(NYMEX) |
Apr11 |
110421 |
1827.9 |
1833.7 |
1827.9 |
1833.7 |
+17.4 |
5 |
72 |
+0 |
Jul11 |
110421 |
1806.8 |
1821.9 |
1803.0 |
1820.7 |
+17.9 |
6,306 |
34,801 |
+861 |
Oct11 |
110421 |
1809.9 |
1824.7 |
1809.9 |
1824.2 |
+18.4 |
9 |
1,276 |
-3 |
Jan12 |
110421 |
1826.5 |
1826.5 |
1826.5 |
1826.5 |
+18.4 |
1 |
21 |
+1 |
Total Volume and Open Interest |
6,365 |
36,246 |
+894 |
Palladium(NYMEX) |
Jun11 |
110421 |
763.60 |
772.75 |
757.55 |
769.05 |
+10.15 |
6,401 |
19,954 |
+43 |
Sep11 |
110421 |
768.45 |
771.60 |
765.50 |
770.55 |
+10.15 |
43 |
897 |
+19 |
Dec11 |
110421 |
772.05 |
772.05 |
772.05 |
772.05 |
+10.15 |
0 |
337 |
+0 |
Total Volume and Open Interest |
6,445 |
21,192 |
+63 |
Copper(CMX) |
May11 |
110421 |
434.90 |
440.30 |
432.25 |
440.00 |
+6.05 |
38,834 |
27,268 |
-3,330 |
Jul11 |
110421 |
436.20 |
442.20 |
434.05 |
441.90 |
+6.00 |
15,987 |
66,413 |
+1,512 |
Sep11 |
110421 |
439.05 |
443.75 |
435.95 |
443.45 |
+5.90 |
1,237 |
21,069 |
+374 |
Dec11 |
110421 |
438.35 |
444.80 |
438.35 |
444.55 |
+5.85 |
780 |
8,589 |
-217 |
Mar12 |
110421 |
445.00 |
445.00 |
444.40 |
445.00 |
+5.80 |
67 |
2,559 |
+2 |
Total Volume and Open Interest |
58,528 |
130,845 |
-1,538 |
DJIA Index(CBOT) |
Jun11 |
110421 |
12457 |
12466 |
12400 |
12434 |
+38 |
728 |
14,878 |
-40 |
Sep11 |
110421 |
12364 |
12364 |
12326 |
12364 |
+38 |
1 |
11 |
+0 |
Dec11 |
110421 |
12297 |
12297 |
12259 |
12297 |
+38 |
0 |
1 |
+0 |
Mar12 |
110421 |
12239 |
12239 |
12201 |
12239 |
+38 |
|
|
|
Total Volume and Open Interest |
729 |
14,890 |
-40 |
E-mini DJIA Index(CBOT) |
Jun11 |
110421 |
12400 |
12468 |
12391 |
12434 |
+38 |
109,648 |
111,434 |
+5,457 |
Sep11 |
110421 |
12380 |
12384 |
12340 |
12364 |
+38 |
138 |
153 |
+32 |
Dec11 |
110421 |
12297 |
12297 |
12297 |
12297 |
+38 |
0 |
5 |
+0 |
Mar12 |
110421 |
12239 |
12239 |
12239 |
12239 |
+38 |
1 |
10 |
-1 |
Total Volume and Open Interest |
109,787 |
111,602 |
+5,488 |
S & P 500(CME) |
Jun11 |
110421 |
1329.00 |
1337.70 |
1328.40 |
1331.00 |
+2.70 |
19,179 |
306,872 |
-2,419 |
Sep11 |
110421 |
1325.70 |
1329.00 |
1325.50 |
1325.70 |
+2.70 |
2 |
6,188 |
-21 |
Dec11 |
110421 |
1320.30 |
1323.60 |
1320.30 |
1320.30 |
+2.70 |
0 |
2,725 |
-5 |
Mar12 |
110421 |
1315.70 |
1319.00 |
1315.70 |
1315.70 |
+2.70 |
|
|
|
Total Volume and Open Interest |
19,181 |
315,790 |
-2,445 |
S & P 500 E-Mini(Globex) |
Jun11 |
110421 |
1328.50 |
1337.75 |
1328.00 |
1331.00 |
+2.75 |
1,871,971 |
2,694,507 |
+1,390 |
Sep11 |
110421 |
1324.50 |
1332.00 |
1324.00 |
1325.75 |
+2.75 |
1,301 |
12,720 |
+80 |
Total Volume and Open Interest |
1,873,615 |
2,709,915 |
+1,447 |
NASDAQ 100(CME) |
Jun11 |
110421 |
2357.80 |
2382.30 |
2357.80 |
2375.50 |
+20.50 |
2,858 |
15,956 |
+1,586 |
Sep11 |
110421 |
2371.50 |
2373.00 |
2370.00 |
2371.50 |
+20.50 |
0 |
3 |
+0 |
Dec11 |
110421 |
2368.00 |
2373.00 |
2368.00 |
2368.00 |
+20.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,858 |
15,961 |
+1,586 |
NASDAQ 100 E-Mini(Globex) |
Jun11 |
110421 |
2356.00 |
2382.80 |
2356.00 |
2375.50 |
+20.50 |
307,353 |
343,666 |
+28,493 |
Sep11 |
110421 |
2365.30 |
2376.00 |
2365.00 |
2371.50 |
+20.50 |
214 |
651 |
+14 |
Total Volume and Open Interest |
307,570 |
344,334 |
+28,508 |
S & P Midcap 400(CME) |
Jun11 |
110421 |
992.00 |
996.00 |
991.00 |
991.00 |
+3.00 |
291 |
1,809 |
+291 |
Sep11 |
110421 |
988.80 |
989.80 |
988.80 |
988.80 |
+3.00 |
|
|
|
Dec11 |
110421 |
987.20 |
988.20 |
987.20 |
987.20 |
+3.00 |
|
|
|
Total Volume and Open Interest |
291 |
1,809 |
+291 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun11 |
110421 |
9725 |
9775 |
9655 |
9665 |
-25 |
8,072 |
55,629 |
-175 |
Sep11 |
110421 |
9695 |
9720 |
9695 |
9695 |
-25 |
0 |
11 |
+0 |
Total Volume and Open Interest |
8,072 |
55,640 |
-175 |
Nikkei 225(SGX) |
Jun11 |
110422 |
9670 |
9735 |
9615 |
9680 |
unch |
92,542 |
227,001 |
-5,827 |
Sep11 |
110422 |
9680 |
9680 |
9680 |
9680 |
+5 |
17 |
1,354 |
-2 |
Dec11 |
110422 |
9625 |
9625 |
9625 |
9625 |
+5 |
0 |
5,859 |
+0 |
Total Volume and Open Interest |
92,559 |
239,533 |
-5,821 |
CAC 40(EURONEXT) |
May11 |
110421 |
3952.0 |
3965.5 |
3941.0 |
3954.0 |
+22.0 |
127,292 |
305,564 |
+2,471 |
Jun11 |
110421 |
3909.5 |
3918.5 |
3899.0 |
3911.0 |
+22.5 |
1,093 |
26,618 |
+366 |
Jul11 |
110421 |
3909.0 |
3909.0 |
3909.0 |
3909.0 |
+25.5 |
|
|
|
Total Volume and Open Interest |
128,385 |
332,183 |
+2,837 |
Hang Seng Index(HKFE) |
Apr11 |
110421 |
24061 |
24200 |
24031 |
24102 |
+222 |
74,921 |
87,329 |
-5,017 |
May11 |
110421 |
23920 |
24027 |
23862 |
23930 |
+218 |
4,654 |
7,825 |
+1,095 |
Jun11 |
110421 |
23755 |
23870 |
23713 |
23781 |
+223 |
494 |
5,962 |
+68 |
Total Volume and Open Interest |
80,159 |
102,312 |
-3,877 |
DAX(EUREX) |
Jun11 |
110421 |
7305.0 |
7334.5 |
7293.0 |
7313.0 |
+55.5 |
150,414 |
179,555 |
+6,382 |
Sep11 |
110421 |
7327.0 |
7359.5 |
7321.5 |
7339.5 |
+56.0 |
568 |
5,491 |
+131 |
Dec11 |
110421 |
7359.5 |
7387.0 |
7357.0 |
7370.5 |
+55.5 |
112 |
650 |
+67 |
Total Volume and Open Interest |
151,094 |
185,696 |
+6,580 |
FT-SE 100(EURONEXT) |
Jun11 |
110421 |
6010.00 |
6020.00 |
5967.50 |
5980.50 |
-2.00 |
118,619 |
684,395 |
+16,852 |
Sep11 |
110421 |
5969.00 |
5970.00 |
5945.00 |
5945.00 |
-1.50 |
41 |
564 |
+31 |
Dec11 |
110421 |
5938.50 |
5938.50 |
5923.50 |
5923.50 |
-2.00 |
11 |
166 |
+5 |
Total Volume and Open Interest |
118,671 |
685,125 |
+16,888 |
SPI 200(SFE) |
Jun11 |
110421 |
4868.0 |
4930.0 |
4868.0 |
4921.0 |
+56.0 |
29,954 |
184,827 |
-3,511 |
Sep11 |
110421 |
4880.0 |
4916.0 |
4880.0 |
4910.0 |
+55.0 |
88 |
3,555 |
-10 |
Dec11 |
110421 |
4931.0 |
4931.0 |
4931.0 |
4931.0 |
+55.0 |
0 |
2,595 |
-189 |
Total Volume and Open Interest |
30,225 |
193,949 |
-3,947 |
GSCI(CME) |
May11 |
110421 |
750.00 |
753.50 |
747.50 |
753.50 |
+5.50 |
409 |
12,003 |
-37 |
Jun11 |
110421 |
751.30 |
754.60 |
749.00 |
754.60 |
+5.35 |
2 |
0 |
+0 |
Jul11 |
110421 |
750.00 |
750.00 |
744.75 |
750.00 |
+5.00 |
|
|
|
Total Volume and Open Interest |
411 |
12,003 |
-37 |
Reuters CCI(ICE) |
Jun11 |
110421 |
368.20 |
368.20 |
368.20 |
368.20 |
+1.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|