|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue April 10, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May12 |
120410 |
1431.00 |
1452.25 |
1421.75 |
1426.00 |
-5.00 |
98,989 |
226,029 |
-5,656 |
Jul12 |
120410 |
1434.75 |
1453.25 |
1423.50 |
1427.25 |
-7.50 |
56,236 |
181,343 |
+8,598 |
Aug12 |
120410 |
1426.25 |
1441.75 |
1414.25 |
1418.25 |
-7.75 |
4,232 |
15,577 |
+1,086 |
Sep12 |
120410 |
1401.25 |
1415.00 |
1386.25 |
1388.25 |
-12.75 |
2,064 |
8,808 |
+464 |
Nov12 |
120410 |
1381.00 |
1394.25 |
1361.25 |
1364.75 |
-17.25 |
41,569 |
206,235 |
-349 |
Jan13 |
120410 |
1379.00 |
1392.25 |
1361.50 |
1364.50 |
-16.50 |
3,975 |
37,099 |
+728 |
Mar13 |
120410 |
1361.50 |
1376.25 |
1345.00 |
1348.25 |
-16.25 |
13,296 |
49,066 |
+4,775 |
May13 |
120410 |
1345.00 |
1361.00 |
1328.50 |
1332.00 |
-14.50 |
4,512 |
21,800 |
+818 |
Jul13 |
120410 |
1347.50 |
1356.00 |
1326.50 |
1329.75 |
-14.25 |
1,774 |
23,312 |
+387 |
Aug13 |
120410 |
1324.00 |
1324.00 |
1299.75 |
1299.75 |
-16.00 |
75 |
146 |
+52 |
Sep13 |
120410 |
1297.50 |
1301.00 |
1269.75 |
1269.75 |
-16.00 |
102 |
228 |
+96 |
Nov13 |
120410 |
1260.00 |
1269.25 |
1239.75 |
1242.00 |
-16.00 |
267 |
8,894 |
+98 |
Jan14 |
120410 |
1246.75 |
1262.75 |
1246.75 |
1246.75 |
-16.00 |
0 |
158 |
+0 |
Mar14 |
120410 |
1246.75 |
1262.75 |
1246.75 |
1246.75 |
-16.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
227,096 |
779,218 |
+11,092 |
Soybean Meal(CBOT) |
May12 |
120410 |
390.00 |
396.60 |
385.60 |
389.80 |
+1.00 |
39,500 |
116,718 |
-6,664 |
Jul12 |
120410 |
391.20 |
397.70 |
386.90 |
391.50 |
+0.40 |
20,172 |
53,913 |
+2,855 |
Aug12 |
120410 |
388.50 |
393.00 |
383.10 |
387.20 |
-0.40 |
1,283 |
9,096 |
+186 |
Sep12 |
120410 |
381.30 |
384.70 |
374.70 |
377.70 |
-2.30 |
1,305 |
9,876 |
+177 |
Oct12 |
120410 |
372.50 |
374.20 |
363.00 |
366.90 |
-3.20 |
364 |
6,091 |
+114 |
Dec12 |
120410 |
370.90 |
374.60 |
360.80 |
366.20 |
-3.60 |
7,447 |
35,760 |
+395 |
Jan13 |
120410 |
369.90 |
369.90 |
358.90 |
362.50 |
-3.60 |
340 |
4,205 |
-10 |
Mar13 |
120410 |
362.70 |
364.60 |
353.00 |
356.90 |
-2.90 |
1,365 |
6,652 |
+377 |
May13 |
120410 |
355.20 |
357.40 |
345.50 |
349.20 |
-3.20 |
1,772 |
4,771 |
+14 |
Jul13 |
120410 |
354.00 |
355.20 |
344.30 |
348.00 |
-2.90 |
972 |
3,263 |
-102 |
Total Volume and Open Interest |
74,752 |
253,729 |
-2,485 |
Soybean Oil(CBOT) |
May12 |
120410 |
56.74 |
57.45 |
56.71 |
56.97 |
+0.26 |
52,720 |
147,403 |
-409 |
Jul12 |
120410 |
57.11 |
57.80 |
57.10 |
57.35 |
+0.25 |
27,164 |
106,317 |
+2,411 |
Aug12 |
120410 |
57.30 |
57.98 |
57.29 |
57.55 |
+0.25 |
3,557 |
16,655 |
+651 |
Sep12 |
120410 |
57.48 |
58.13 |
57.48 |
57.70 |
+0.21 |
1,226 |
11,713 |
+51 |
Oct12 |
120410 |
57.65 |
58.15 |
57.57 |
57.79 |
+0.22 |
354 |
8,764 |
+26 |
Dec12 |
120410 |
57.83 |
58.45 |
57.80 |
57.99 |
+0.19 |
15,145 |
64,812 |
-305 |
Jan13 |
120410 |
58.07 |
58.47 |
57.95 |
58.15 |
+0.20 |
323 |
2,754 |
+27 |
Mar13 |
120410 |
58.25 |
58.66 |
58.09 |
58.32 |
+0.23 |
2,677 |
11,215 |
+453 |
May13 |
120410 |
58.29 |
58.64 |
58.12 |
58.36 |
+0.24 |
1,213 |
3,339 |
+499 |
Jul13 |
120410 |
58.55 |
58.79 |
58.17 |
58.40 |
+0.23 |
818 |
4,784 |
+211 |
Total Volume and Open Interest |
105,633 |
382,867 |
+3,835 |
Canola(WCE) |
May12 |
120410 |
624.0 |
630.5 |
622.9 |
625.2 |
+2.1 |
12,383 |
54,798 |
-3,069 |
Jul12 |
120410 |
620.6 |
627.3 |
618.4 |
620.2 |
+0.8 |
9,422 |
59,804 |
+3,659 |
Nov12 |
120410 |
582.0 |
592.7 |
582.0 |
585.0 |
+1.7 |
8,555 |
83,179 |
+4,276 |
Jan13 |
120410 |
590.0 |
596.2 |
588.9 |
589.0 |
+1.6 |
741 |
11,905 |
+589 |
Mar13 |
120410 |
590.8 |
599.0 |
590.8 |
592.0 |
+1.1 |
53 |
6,047 |
+2 |
Total Volume and Open Interest |
31,216 |
219,279 |
+5,506 |
Corn(CBOT) |
May12 |
120410 |
649.50 |
653.75 |
634.50 |
634.75 |
-14.25 |
130,477 |
401,486 |
-9,567 |
Jul12 |
120410 |
641.25 |
645.25 |
625.25 |
625.75 |
-15.50 |
75,177 |
363,412 |
-1,731 |
Sep12 |
120410 |
567.50 |
572.75 |
557.00 |
560.75 |
-7.75 |
29,360 |
157,840 |
+7,451 |
Dec12 |
120410 |
548.00 |
552.50 |
540.75 |
543.50 |
-6.75 |
48,539 |
336,948 |
+5,801 |
Mar13 |
120410 |
558.75 |
563.25 |
552.00 |
553.50 |
-5.75 |
2,327 |
50,466 |
+269 |
May13 |
120410 |
570.00 |
570.00 |
560.25 |
561.75 |
-5.50 |
966 |
8,468 |
+251 |
Jul13 |
120410 |
573.00 |
576.75 |
567.50 |
568.75 |
-5.50 |
863 |
9,417 |
+47 |
Sep13 |
120410 |
556.00 |
556.00 |
550.75 |
550.75 |
-2.50 |
22 |
1,244 |
+7 |
Dec13 |
120410 |
546.50 |
550.50 |
542.50 |
544.75 |
-2.50 |
820 |
25,183 |
+132 |
Mar14 |
120410 |
555.75 |
558.25 |
555.75 |
555.75 |
-2.50 |
12 |
527 |
+0 |
Total Volume and Open Interest |
288,575 |
1,358,778 |
+2,660 |
Wheat(CBOT) |
May12 |
120410 |
641.50 |
653.25 |
624.00 |
625.75 |
-17.25 |
64,223 |
154,239 |
-3,900 |
Jul12 |
120410 |
649.00 |
658.00 |
630.00 |
632.00 |
-17.00 |
34,489 |
150,230 |
+1,639 |
Sep12 |
120410 |
662.75 |
671.25 |
645.25 |
648.50 |
-15.25 |
11,316 |
64,009 |
+1,975 |
Dec12 |
120410 |
682.50 |
692.75 |
666.50 |
669.75 |
-14.75 |
8,658 |
81,551 |
+1,088 |
Mar13 |
120410 |
700.50 |
708.25 |
682.75 |
686.50 |
-14.50 |
674 |
12,673 |
+73 |
May13 |
120410 |
713.00 |
713.00 |
696.50 |
700.00 |
-12.00 |
642 |
1,034 |
+191 |
Total Volume and Open Interest |
121,494 |
473,427 |
+1,317 |
Wheat(KCBT) |
May12 |
120410 |
660.50 |
667.75 |
638.00 |
641.00 |
-19.00 |
12,123 |
37,437 |
-1,128 |
Jul12 |
120410 |
670.50 |
678.00 |
647.75 |
650.25 |
-19.50 |
9,489 |
69,022 |
+1,343 |
Sep12 |
120410 |
686.00 |
691.75 |
663.25 |
665.50 |
-19.50 |
2,671 |
16,016 |
+870 |
Dec12 |
120410 |
707.75 |
713.25 |
685.50 |
687.50 |
-19.00 |
1,533 |
19,286 |
+5 |
Mar13 |
120410 |
724.50 |
727.50 |
701.00 |
703.00 |
-18.25 |
70 |
1,327 |
+27 |
May13 |
120410 |
735.50 |
735.50 |
710.75 |
712.50 |
-15.75 |
19 |
267 |
+13 |
Total Volume and Open Interest |
25,926 |
144,091 |
+1,135 |
Wheat(MGE) |
May12 |
120410 |
845.00 |
850.00 |
828.50 |
833.75 |
-13.25 |
1,663 |
9,852 |
-117 |
Jul12 |
120410 |
839.75 |
843.00 |
822.25 |
828.00 |
-12.50 |
1,033 |
12,069 |
+226 |
Sep12 |
120410 |
825.00 |
828.75 |
809.25 |
814.50 |
-11.75 |
930 |
9,962 |
+11 |
Dec12 |
120410 |
815.00 |
820.50 |
801.00 |
804.50 |
-10.25 |
846 |
6,593 |
+58 |
Mar13 |
120410 |
803.00 |
803.00 |
795.75 |
799.50 |
-9.00 |
139 |
697 |
+10 |
Total Volume and Open Interest |
4,612 |
39,191 |
+188 |
Oats(CBOT) |
May12 |
120410 |
338.75 |
341.00 |
332.50 |
333.00 |
-5.25 |
269 |
4,701 |
-58 |
Jul12 |
120410 |
336.00 |
338.75 |
332.00 |
333.50 |
-3.50 |
99 |
3,435 |
+61 |
Sep12 |
120410 |
332.50 |
333.25 |
332.50 |
332.50 |
-0.75 |
0 |
247 |
+0 |
Dec12 |
120410 |
338.00 |
341.75 |
335.00 |
335.00 |
-6.75 |
5 |
2,232 |
-3 |
Total Volume and Open Interest |
373 |
10,622 |
+0 |
Rough Rice(CBOT) |
May12 |
120410 |
14.86 |
14.98 |
14.60 |
14.86 |
-0.01 |
313 |
9,315 |
-143 |
Jul12 |
120410 |
15.14 |
15.22 |
14.91 |
15.13 |
-0.01 |
117 |
5,218 |
-13 |
Sep12 |
120410 |
15.26 |
15.47 |
15.18 |
15.39 |
+0.04 |
29 |
1,522 |
+11 |
Nov12 |
120410 |
15.55 |
15.65 |
15.45 |
15.62 |
+0.05 |
12 |
82 |
+4 |
Total Volume and Open Interest |
471 |
16,145 |
-141 |
Live Cattle(CME) |
Apr12 |
120410 |
119.350 |
119.830 |
117.350 |
117.750 |
-1.635 |
12,308 |
20,726 |
-8,075 |
Jun12 |
120410 |
115.830 |
116.180 |
114.080 |
114.300 |
-1.485 |
24,968 |
152,052 |
+885 |
Aug12 |
120410 |
118.500 |
118.800 |
117.135 |
117.300 |
-1.085 |
8,003 |
88,509 |
-812 |
Oct12 |
120410 |
124.200 |
124.500 |
123.000 |
123.300 |
-0.850 |
4,797 |
49,047 |
-361 |
Dec12 |
120410 |
126.200 |
126.580 |
125.200 |
125.580 |
-0.705 |
3,312 |
27,128 |
+169 |
Feb13 |
120410 |
127.180 |
127.330 |
126.050 |
126.450 |
-0.800 |
450 |
7,179 |
+54 |
Total Volume and Open Interest |
53,949 |
348,316 |
-8,112 |
Feeder Cattle(CME) |
Apr12 |
120410 |
148.785 |
149.000 |
146.650 |
147.075 |
-1.075 |
1,497 |
5,748 |
-477 |
May12 |
120410 |
148.880 |
149.400 |
147.100 |
147.600 |
-0.900 |
4,945 |
13,709 |
-396 |
Aug12 |
120410 |
151.100 |
151.700 |
149.800 |
150.300 |
-0.735 |
3,209 |
14,691 |
+317 |
Sep12 |
120410 |
152.300 |
152.850 |
151.050 |
151.630 |
-0.655 |
1,001 |
3,437 |
+115 |
Oct12 |
120410 |
153.035 |
153.250 |
152.000 |
152.600 |
+0.165 |
222 |
1,874 |
+16 |
Nov12 |
120410 |
153.380 |
153.600 |
152.630 |
153.380 |
+0.230 |
79 |
1,070 |
-10 |
Jan13 |
120410 |
153.700 |
153.850 |
153.050 |
153.735 |
+0.435 |
33 |
441 |
+9 |
Total Volume and Open Interest |
10,986 |
40,979 |
-426 |
Lean Hogs(CME) |
Apr12 |
120410 |
84.150 |
84.400 |
82.900 |
83.800 |
-0.630 |
8,092 |
13,574 |
-3,499 |
May12 |
120410 |
93.885 |
93.885 |
92.250 |
93.100 |
-0.900 |
311 |
2,791 |
+62 |
Jun12 |
120410 |
93.430 |
93.850 |
92.600 |
93.350 |
-0.250 |
21,461 |
96,476 |
-3,775 |
Jul12 |
120410 |
94.050 |
94.050 |
92.850 |
93.700 |
-0.400 |
4,226 |
28,065 |
+79 |
Aug12 |
120410 |
94.330 |
94.330 |
93.350 |
94.180 |
-0.020 |
4,282 |
37,282 |
-69 |
Oct12 |
120410 |
86.050 |
86.250 |
85.300 |
86.150 |
+0.100 |
3,028 |
37,528 |
+594 |
Dec12 |
120410 |
83.150 |
83.500 |
82.550 |
83.500 |
+0.170 |
1,561 |
22,834 |
+526 |
Feb13 |
120410 |
83.900 |
84.500 |
83.500 |
84.400 |
+0.500 |
405 |
7,880 |
+159 |
Total Volume and Open Interest |
44,164 |
253,744 |
-5,520 |
Class III Milk(CME) |
Apr12 |
120410 |
15.61 |
15.72 |
15.58 |
15.64 |
+0.02 |
188 |
4,804 |
-15 |
May12 |
120410 |
15.38 |
15.40 |
15.24 |
15.36 |
+0.05 |
189 |
4,418 |
+9 |
Jun12 |
120410 |
15.24 |
15.38 |
15.21 |
15.30 |
+0.01 |
246 |
3,708 |
+31 |
Jul12 |
120410 |
15.89 |
15.95 |
15.89 |
15.94 |
-0.01 |
173 |
2,791 |
+106 |
Aug12 |
120410 |
16.56 |
16.58 |
16.52 |
16.56 |
unch |
67 |
2,638 |
+29 |
Total Volume and Open Interest |
996 |
27,270 |
+217 |
Cocoa(ICE) |
May12 |
120410 |
2115 |
2127 |
2052 |
2064 |
-44 |
21,123 |
42,678 |
-8,000 |
Jul12 |
120410 |
2125 |
2133 |
2058 |
2070 |
-48 |
15,428 |
57,502 |
+6,055 |
Sep12 |
120410 |
2136 |
2142 |
2076 |
2085 |
-51 |
3,859 |
26,253 |
+1,242 |
Dec12 |
120410 |
2142 |
2157 |
2092 |
2102 |
-52 |
1,296 |
22,781 |
-52 |
Mar13 |
120410 |
2170 |
2175 |
2110 |
2119 |
-51 |
951 |
24,307 |
+398 |
May13 |
120410 |
2160 |
2160 |
2123 |
2133 |
-50 |
138 |
4,502 |
+107 |
Jul13 |
120410 |
2150 |
2150 |
2146 |
2146 |
-49 |
8 |
1,613 |
+0 |
Total Volume and Open Interest |
42,860 |
181,117 |
-232 |
Coffee "C"(ICE) |
May12 |
120410 |
178.50 |
182.35 |
177.75 |
178.15 |
+0.10 |
14,741 |
59,959 |
-1,523 |
Jul12 |
120410 |
181.00 |
184.70 |
180.05 |
180.45 |
-0.10 |
9,073 |
43,678 |
+1,796 |
Sep12 |
120410 |
183.95 |
187.20 |
182.70 |
183.10 |
-0.15 |
3,887 |
31,736 |
+709 |
Dec12 |
120410 |
188.00 |
190.85 |
186.75 |
187.20 |
-0.25 |
1,682 |
16,009 |
+438 |
Mar13 |
120410 |
193.25 |
194.85 |
190.80 |
191.10 |
-0.60 |
613 |
5,603 |
+87 |
May13 |
120410 |
196.75 |
196.85 |
193.75 |
193.95 |
-0.60 |
212 |
2,848 |
+59 |
Total Volume and Open Interest |
30,305 |
162,130 |
+1,627 |
Orange Juice(ICE) |
May12 |
120410 |
152.20 |
152.40 |
143.65 |
146.95 |
-5.85 |
1,860 |
10,495 |
-1,549 |
Jul12 |
120410 |
151.50 |
152.20 |
144.10 |
147.40 |
-5.35 |
833 |
5,248 |
+531 |
Sep12 |
120410 |
150.05 |
150.05 |
144.00 |
146.50 |
-5.35 |
132 |
1,296 |
+9 |
Nov12 |
120410 |
148.00 |
148.00 |
143.00 |
145.10 |
-4.60 |
690 |
2,582 |
+385 |
Jan13 |
120410 |
148.00 |
148.00 |
144.25 |
145.00 |
-4.55 |
11 |
227 |
+0 |
Mar13 |
120410 |
146.45 |
146.45 |
146.45 |
146.45 |
-3.60 |
0 |
34 |
+0 |
Total Volume and Open Interest |
3,526 |
19,886 |
-624 |
Sugar #11(ICE) |
May12 |
120410 |
24.51 |
24.58 |
23.80 |
23.87 |
-0.56 |
46,182 |
188,618 |
-2,489 |
Jul12 |
120410 |
23.75 |
23.75 |
23.10 |
23.16 |
-0.45 |
40,961 |
233,178 |
-11 |
Oct12 |
120410 |
23.94 |
24.01 |
23.42 |
23.49 |
-0.41 |
24,199 |
137,178 |
+5,783 |
Mar13 |
120410 |
24.70 |
24.79 |
24.27 |
24.34 |
-0.36 |
8,225 |
96,379 |
+2,505 |
May13 |
120410 |
24.32 |
24.40 |
24.00 |
24.09 |
-0.25 |
1,592 |
22,593 |
+215 |
Jul13 |
120410 |
24.01 |
24.05 |
23.72 |
23.87 |
-0.15 |
1,365 |
21,363 |
+332 |
Oct13 |
120410 |
24.00 |
24.04 |
23.72 |
23.89 |
-0.12 |
1,213 |
22,072 |
+456 |
Mar14 |
120410 |
24.00 |
24.03 |
23.75 |
23.91 |
-0.09 |
697 |
16,970 |
+441 |
Total Volume and Open Interest |
124,711 |
750,006 |
+7,276 |
London Cocoa(LCE) |
May12 |
120410 |
1416 |
1422 |
1375 |
1378 |
-43 |
10,494 |
43,130 |
-257 |
Jul12 |
120410 |
1422 |
1427 |
1383 |
1389 |
-37 |
11,293 |
52,727 |
+1,358 |
Sep12 |
120410 |
1426 |
1432 |
1391 |
1397 |
-34 |
1,670 |
27,465 |
+45 |
Dec12 |
120410 |
1437 |
1438 |
1400 |
1406 |
-30 |
2,177 |
27,578 |
+581 |
Mar13 |
120410 |
1418 |
1430 |
1393 |
1398 |
-27 |
2,153 |
30,788 |
+367 |
May13 |
120410 |
1425 |
1430 |
1402 |
1408 |
-23 |
250 |
9,057 |
-25 |
Jul13 |
120410 |
1410 |
1410 |
1409 |
1409 |
-25 |
4 |
4,062 |
+0 |
Total Volume and Open Interest |
28,041 |
199,026 |
+2,186 |
London Sugar(LCE) |
Aug12 |
120410 |
628.20 |
629.30 |
616.60 |
621.00 |
-11.90 |
5,387 |
21,564 |
+1,192 |
Oct12 |
120410 |
619.90 |
621.70 |
610.90 |
614.80 |
-8.60 |
656 |
10,826 |
+342 |
Dec12 |
120410 |
626.30 |
626.80 |
617.10 |
620.70 |
-8.60 |
299 |
3,336 |
+33 |
Mar13 |
120410 |
632.70 |
633.30 |
623.00 |
626.30 |
-9.30 |
65 |
5,046 |
-9 |
May13 |
120410 |
628.90 |
629.00 |
620.00 |
623.30 |
-6.90 |
0 |
359 |
+0 |
Total Volume and Open Interest |
12,328 |
60,939 |
-1,175 |
Cotton(ICE) |
May12 |
120410 |
89.53 |
90.90 |
89.34 |
89.73 |
+0.25 |
14,071 |
67,057 |
-475 |
Jul12 |
120410 |
89.10 |
90.33 |
88.17 |
88.26 |
-1.04 |
9,651 |
64,082 |
+344 |
Oct12 |
120410 |
91.03 |
92.29 |
88.64 |
88.64 |
-1.46 |
2 |
90 |
+0 |
Dec12 |
120410 |
88.45 |
89.77 |
87.01 |
87.32 |
-1.07 |
3,798 |
58,082 |
+833 |
Mar13 |
120410 |
89.70 |
90.45 |
88.21 |
88.44 |
-0.88 |
145 |
2,444 |
+72 |
May13 |
120410 |
89.74 |
89.74 |
88.79 |
88.79 |
-0.67 |
88 |
552 |
+4 |
Total Volume and Open Interest |
27,805 |
193,427 |
+746 |
Lumber(CME) |
May12 |
120410 |
264.3 |
270.0 |
262.0 |
262.1 |
-1.7 |
917 |
4,454 |
-379 |
Jul12 |
120410 |
270.8 |
274.8 |
267.5 |
272.3 |
+2.0 |
634 |
4,215 |
+308 |
Sep12 |
120410 |
279.1 |
281.9 |
274.0 |
274.8 |
-1.1 |
47 |
1,204 |
+5 |
Nov12 |
120410 |
278.0 |
279.9 |
274.5 |
274.5 |
-0.5 |
8 |
650 |
+0 |
Total Volume and Open Interest |
1,606 |
10,566 |
-66 |
Crude Oil(NYM) |
May12 |
120410 |
102.33 |
102.96 |
100.68 |
101.02 |
-1.44 |
242,903 |
225,888 |
-16,935 |
Jun12 |
120410 |
102.78 |
103.47 |
101.22 |
101.56 |
-1.42 |
83,082 |
188,275 |
+9,013 |
Jul12 |
120410 |
103.30 |
104.01 |
101.77 |
102.11 |
-1.41 |
40,496 |
118,507 |
-5,388 |
Aug12 |
120410 |
103.81 |
104.44 |
102.29 |
102.58 |
-1.42 |
19,591 |
93,178 |
-1,833 |
Sep12 |
120410 |
104.51 |
104.85 |
102.66 |
102.98 |
-1.43 |
22,443 |
62,644 |
+3,142 |
Oct12 |
120410 |
104.55 |
105.04 |
102.90 |
103.22 |
-1.47 |
10,297 |
43,125 |
-688 |
Nov12 |
120410 |
104.99 |
105.20 |
103.29 |
103.40 |
-1.47 |
5,734 |
34,697 |
+375 |
Dec12 |
120410 |
104.82 |
105.42 |
103.25 |
103.56 |
-1.47 |
34,345 |
192,610 |
-1,223 |
Jan13 |
120410 |
104.55 |
104.93 |
103.46 |
103.64 |
-1.47 |
3,549 |
42,325 |
+1,275 |
Feb13 |
120410 |
104.54 |
104.73 |
103.41 |
103.60 |
-1.48 |
1,056 |
20,736 |
-12 |
Mar13 |
120410 |
104.05 |
104.05 |
103.39 |
103.51 |
-1.50 |
1,893 |
33,003 |
+154 |
Apr13 |
120410 |
103.46 |
103.46 |
103.20 |
103.34 |
-1.51 |
943 |
15,077 |
-20 |
May13 |
120410 |
102.94 |
103.30 |
102.92 |
103.14 |
-1.51 |
762 |
13,527 |
+275 |
Jun13 |
120410 |
104.03 |
104.53 |
102.68 |
102.89 |
-1.52 |
5,609 |
66,292 |
-315 |
Jul13 |
120410 |
102.57 |
102.57 |
102.57 |
102.57 |
-1.51 |
51 |
12,292 |
-11 |
Aug13 |
120410 |
102.25 |
102.25 |
102.25 |
102.25 |
-1.50 |
10 |
7,924 |
+2 |
Total Volume and Open Interest |
494,088 |
1,555,101 |
-13,591 |
e-miNY Crude Oil(NYM) |
Apr12 |
120319 |
107.225 |
108.250 |
106.550 |
108.100 |
+1.050 |
10,868 |
1,515 |
+254 |
May12 |
120410 |
102.250 |
102.975 |
100.675 |
101.025 |
-1.425 |
6,590 |
1,538 |
-54 |
Jun12 |
120410 |
102.850 |
103.450 |
101.250 |
101.550 |
-1.425 |
484 |
324 |
-19 |
Jul12 |
120410 |
103.475 |
103.825 |
101.875 |
102.100 |
-1.425 |
227 |
143 |
+59 |
Aug12 |
120410 |
103.600 |
103.600 |
102.300 |
102.575 |
-1.425 |
9 |
26 |
+1 |
Sep12 |
120410 |
103.700 |
103.700 |
102.750 |
102.975 |
-1.425 |
4 |
35 |
+2 |
Oct12 |
120410 |
103.225 |
103.225 |
103.225 |
103.225 |
-1.475 |
2 |
10 |
+0 |
Nov12 |
120410 |
103.400 |
103.400 |
103.400 |
103.400 |
-1.475 |
0 |
1 |
+0 |
Dec12 |
120410 |
103.875 |
103.875 |
103.550 |
103.550 |
-1.475 |
11 |
240 |
+2 |
Jan13 |
120410 |
103.650 |
103.650 |
103.650 |
103.650 |
-1.450 |
0 |
6 |
+0 |
Total Volume and Open Interest |
7,327 |
2,494 |
-9 |
Heating Oil(NYM) |
May12 |
120410 |
314.59 |
315.05 |
308.80 |
309.57 |
-5.02 |
54,487 |
86,281 |
-2,801 |
Jun12 |
120410 |
315.73 |
315.93 |
309.66 |
310.42 |
-5.25 |
21,133 |
63,814 |
+945 |
Jul12 |
120410 |
316.87 |
317.20 |
310.81 |
311.44 |
-5.38 |
12,150 |
36,692 |
+311 |
Aug12 |
120410 |
316.58 |
316.79 |
311.76 |
312.54 |
-5.41 |
7,197 |
22,110 |
+760 |
Sep12 |
120410 |
316.97 |
318.01 |
313.28 |
313.62 |
-5.38 |
4,108 |
17,804 |
+604 |
Oct12 |
120410 |
320.12 |
320.12 |
313.79 |
314.56 |
-5.30 |
1,224 |
9,633 |
-6 |
Nov12 |
120410 |
318.78 |
319.00 |
314.99 |
315.43 |
-5.21 |
811 |
4,491 |
-22 |
Dec12 |
120410 |
319.53 |
321.30 |
315.17 |
316.05 |
-5.18 |
3,985 |
31,440 |
-690 |
Jan13 |
120410 |
319.65 |
319.65 |
315.95 |
316.49 |
-5.19 |
259 |
6,273 |
+66 |
Feb13 |
120410 |
319.50 |
319.50 |
315.85 |
315.91 |
-5.21 |
156 |
1,718 |
+23 |
Mar13 |
120410 |
316.60 |
316.60 |
314.33 |
314.33 |
-5.12 |
108 |
2,425 |
-8 |
Apr13 |
120410 |
312.00 |
312.28 |
312.00 |
312.28 |
-5.02 |
0 |
1,038 |
+0 |
Total Volume and Open Interest |
105,618 |
283,719 |
-818 |
Gasoline(NYMEX) |
May12 |
120410 |
329.63 |
330.11 |
323.50 |
324.96 |
-4.71 |
58,685 |
106,261 |
-5,201 |
Jun12 |
120410 |
323.60 |
323.99 |
316.93 |
318.24 |
-5.22 |
41,237 |
73,945 |
+4,475 |
Jul12 |
120410 |
318.22 |
318.22 |
311.42 |
312.50 |
-5.32 |
23,668 |
43,775 |
+1,568 |
Aug12 |
120410 |
313.40 |
313.40 |
307.02 |
307.58 |
-5.25 |
14,676 |
31,613 |
+451 |
Sep12 |
120410 |
308.55 |
308.55 |
302.14 |
302.91 |
-5.13 |
8,806 |
28,174 |
+842 |
Oct12 |
120410 |
293.31 |
293.77 |
287.10 |
287.83 |
-5.04 |
3,346 |
20,726 |
+461 |
Nov12 |
120410 |
289.04 |
289.04 |
283.53 |
283.98 |
-5.04 |
1,559 |
7,029 |
+144 |
Dec12 |
120410 |
287.46 |
288.03 |
281.50 |
282.10 |
-5.11 |
2,125 |
24,533 |
+64 |
Jan13 |
120410 |
281.59 |
281.61 |
281.58 |
281.58 |
-5.15 |
983 |
5,396 |
+157 |
Feb13 |
120410 |
282.37 |
282.37 |
282.37 |
282.37 |
-5.20 |
750 |
2,650 |
+593 |
Total Volume and Open Interest |
156,737 |
354,881 |
+4,118 |
e-miNY RBOB Gasoline(NYM) |
May12 |
120410 |
325.00 |
325.00 |
324.96 |
325.00 |
-4.70 |
1 |
2 |
+1 |
Jun12 |
120410 |
318.20 |
318.24 |
318.20 |
318.20 |
-5.30 |
|
|
|
Jul12 |
120410 |
312.50 |
312.50 |
312.50 |
312.50 |
-5.30 |
|
|
|
Aug12 |
120410 |
307.60 |
307.60 |
307.58 |
307.60 |
-5.20 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
May12 |
120410 |
2.111 |
2.126 |
2.024 |
2.031 |
-0.076 |
152,786 |
279,136 |
-3,699 |
Jun12 |
120410 |
2.227 |
2.239 |
2.143 |
2.152 |
-0.071 |
56,529 |
135,568 |
+12,167 |
Jul12 |
120410 |
2.363 |
2.373 |
2.285 |
2.292 |
-0.063 |
52,025 |
148,342 |
+3,003 |
Aug12 |
120410 |
2.449 |
2.450 |
2.368 |
2.374 |
-0.061 |
23,105 |
62,595 |
+1,301 |
Sep12 |
120410 |
2.470 |
2.484 |
2.409 |
2.416 |
-0.059 |
21,930 |
90,434 |
+1,689 |
Oct12 |
120410 |
2.558 |
2.570 |
2.496 |
2.503 |
-0.059 |
28,942 |
145,542 |
-960 |
Nov12 |
120410 |
2.840 |
2.840 |
2.777 |
2.784 |
-0.046 |
10,337 |
51,487 |
+543 |
Dec12 |
120410 |
3.192 |
3.192 |
3.129 |
3.139 |
-0.050 |
6,940 |
53,506 |
-547 |
Jan13 |
120410 |
3.344 |
3.351 |
3.300 |
3.309 |
-0.046 |
13,095 |
70,837 |
-1,795 |
Feb13 |
120410 |
3.355 |
3.360 |
3.313 |
3.322 |
-0.044 |
1,310 |
18,880 |
+29 |
Mar13 |
120410 |
3.333 |
3.336 |
3.292 |
3.300 |
-0.042 |
1,959 |
29,458 |
-1 |
Apr13 |
120410 |
3.312 |
3.316 |
3.273 |
3.284 |
-0.037 |
2,517 |
42,179 |
+134 |
May13 |
120410 |
3.362 |
3.362 |
3.323 |
3.331 |
-0.035 |
619 |
12,162 |
+89 |
Jun13 |
120410 |
3.410 |
3.410 |
3.380 |
3.385 |
-0.035 |
305 |
4,695 |
-51 |
Jul13 |
120410 |
3.460 |
3.460 |
3.435 |
3.440 |
-0.035 |
225 |
5,137 |
+59 |
Aug13 |
120410 |
3.495 |
3.495 |
3.464 |
3.464 |
-0.035 |
197 |
5,655 |
-4 |
Total Volume and Open Interest |
375,825 |
1,252,274 |
+12,513 |
Brent Crude Oil(ICE) |
May12 |
120410 |
122.53 |
122.83 |
119.49 |
119.88 |
-2.79 |
195,542 |
118,523 |
-11,751 |
Jun12 |
120410 |
122.00 |
122.25 |
119.12 |
119.50 |
-2.63 |
154,035 |
250,677 |
+15,968 |
Jul12 |
120410 |
121.39 |
121.62 |
118.69 |
119.02 |
-2.57 |
68,938 |
126,143 |
+5,707 |
Aug12 |
120410 |
120.83 |
121.09 |
118.24 |
118.54 |
-2.53 |
32,738 |
85,255 |
+3,162 |
Sep12 |
120410 |
120.19 |
120.39 |
117.65 |
117.94 |
-2.51 |
22,482 |
84,493 |
-550 |
Oct12 |
120410 |
119.47 |
119.74 |
117.06 |
117.29 |
-2.46 |
17,336 |
70,103 |
+2,698 |
Nov12 |
120410 |
118.87 |
119.02 |
116.51 |
116.71 |
-2.39 |
7,894 |
37,885 |
+684 |
Dec12 |
120410 |
118.20 |
118.44 |
115.84 |
116.11 |
-2.31 |
39,821 |
112,537 |
-1,204 |
Jan13 |
120410 |
116.89 |
116.89 |
115.51 |
115.51 |
-2.25 |
2,764 |
19,075 |
+411 |
Feb13 |
120410 |
114.94 |
114.94 |
114.94 |
114.94 |
-2.18 |
2,172 |
10,641 |
+261 |
Mar13 |
120410 |
114.40 |
114.40 |
114.40 |
114.40 |
-2.13 |
1,922 |
11,679 |
+7 |
Apr13 |
120410 |
113.81 |
113.81 |
113.81 |
113.81 |
-2.11 |
363 |
7,074 |
-59 |
May13 |
120410 |
113.48 |
113.62 |
113.20 |
113.20 |
-2.07 |
445 |
8,785 |
-148 |
Jun13 |
120410 |
114.09 |
114.18 |
112.46 |
112.57 |
-2.03 |
5,101 |
36,258 |
+757 |
Total Volume and Open Interest |
574,012 |
1,201,506 |
+16,784 |
Gas Oil(ICE) |
Apr12 |
120410 |
1000.50 |
1001.50 |
987.00 |
993.50 |
+0.25 |
37,920 |
33,308 |
-13,227 |
May12 |
120410 |
1001.00 |
1005.00 |
987.25 |
994.25 |
-1.25 |
80,755 |
141,047 |
+1,589 |
Jun12 |
120410 |
1003.50 |
1003.50 |
986.00 |
993.50 |
-2.00 |
39,164 |
73,603 |
-2,222 |
Jul12 |
120410 |
1000.50 |
1004.75 |
986.50 |
993.50 |
-2.75 |
15,679 |
51,611 |
+4,337 |
Aug12 |
120410 |
1000.00 |
1001.25 |
986.00 |
994.00 |
-3.25 |
5,843 |
35,429 |
+945 |
Sep12 |
120410 |
1000.00 |
1001.75 |
988.25 |
994.75 |
-3.25 |
5,479 |
24,519 |
-749 |
Oct12 |
120410 |
999.25 |
1000.25 |
988.00 |
994.00 |
-3.00 |
1,407 |
16,194 |
-236 |
Nov12 |
120410 |
997.50 |
999.25 |
987.75 |
992.50 |
-2.75 |
935 |
13,059 |
+3 |
Dec12 |
120410 |
999.50 |
1000.00 |
983.75 |
990.75 |
-2.50 |
8,624 |
41,911 |
+1,163 |
Jan13 |
120410 |
993.00 |
995.75 |
982.50 |
989.00 |
-2.50 |
1,004 |
15,962 |
+581 |
Total Volume and Open Interest |
200,066 |
520,780 |
-7,801 |
Ethanol(CBOT) |
Apr12 |
120404 |
2.280 |
2.280 |
2.260 |
2.266 |
-0.015 |
38 |
185 |
-5 |
May12 |
120410 |
2.255 |
2.259 |
2.226 |
2.229 |
-0.033 |
316 |
1,472 |
-87 |
Jun12 |
120410 |
2.273 |
2.273 |
2.240 |
2.241 |
-0.036 |
58 |
865 |
-7 |
Jul12 |
120410 |
2.265 |
2.279 |
2.241 |
2.242 |
-0.041 |
89 |
2,534 |
+29 |
Aug12 |
120410 |
2.235 |
2.245 |
2.214 |
2.214 |
-0.033 |
94 |
1,678 |
+53 |
Sep12 |
120410 |
2.165 |
2.165 |
2.140 |
2.140 |
-0.027 |
29 |
1,248 |
+7 |
Oct12 |
120410 |
2.099 |
2.108 |
2.081 |
2.085 |
-0.026 |
42 |
1,190 |
+17 |
Nov12 |
120410 |
2.075 |
2.076 |
2.054 |
2.056 |
-0.021 |
346 |
1,383 |
-287 |
Total Volume and Open Interest |
1,034 |
12,063 |
-257 |
WTI Crude Oil(ICE) |
May12 |
120410 |
102.40 |
102.97 |
100.69 |
101.02 |
-1.44 |
52,605 |
46,994 |
-362 |
Jun12 |
120410 |
102.87 |
103.47 |
101.25 |
101.56 |
-1.42 |
26,317 |
59,600 |
+142 |
Jul12 |
120410 |
103.52 |
104.00 |
101.81 |
102.11 |
-1.41 |
10,367 |
27,852 |
-1,385 |
Aug12 |
120410 |
103.95 |
104.24 |
102.51 |
102.58 |
-1.42 |
5,388 |
22,924 |
+109 |
Sep12 |
120410 |
103.91 |
104.81 |
102.68 |
102.98 |
-1.43 |
5,318 |
21,572 |
+794 |
Oct12 |
120410 |
104.10 |
105.10 |
103.15 |
103.22 |
-1.47 |
4,731 |
13,599 |
+123 |
Nov12 |
120410 |
104.40 |
105.00 |
103.27 |
103.40 |
-1.47 |
2,346 |
8,384 |
+294 |
Dec12 |
120410 |
104.72 |
105.23 |
103.39 |
103.56 |
-1.47 |
10,243 |
72,179 |
+819 |
Jan13 |
120410 |
103.80 |
103.85 |
103.64 |
103.64 |
-1.47 |
476 |
7,211 |
+130 |
Feb13 |
120410 |
103.60 |
103.60 |
103.60 |
103.60 |
-1.48 |
193 |
3,762 |
+63 |
Mar13 |
120410 |
103.51 |
103.51 |
103.51 |
103.51 |
-1.50 |
113 |
4,395 |
+7 |
Apr13 |
120410 |
103.34 |
103.34 |
103.34 |
103.34 |
-1.51 |
83 |
924 |
-22 |
May13 |
120410 |
103.14 |
103.14 |
103.14 |
103.14 |
-1.51 |
68 |
871 |
+1 |
Jun13 |
120410 |
104.01 |
104.10 |
102.76 |
102.89 |
-1.52 |
807 |
17,181 |
+207 |
Jul13 |
120410 |
102.57 |
102.57 |
102.57 |
102.57 |
-1.51 |
9 |
238 |
+0 |
Aug13 |
120410 |
102.25 |
102.25 |
102.25 |
102.25 |
-1.50 |
27 |
1,268 |
+1 |
Total Volume and Open Interest |
123,969 |
417,167 |
+306 |
US Dollar Index(ICE) |
Jun12 |
120410 |
79.955 |
80.245 |
79.775 |
80.098 |
+0.178 |
24,833 |
43,671 |
+1,344 |
Sep12 |
120410 |
80.460 |
80.478 |
80.460 |
80.478 |
+0.177 |
11 |
575 |
-2 |
Dec12 |
120410 |
80.908 |
80.908 |
80.908 |
80.908 |
+0.188 |
|
|
|
Total Volume and Open Interest |
24,844 |
44,246 |
+1,342 |
Australian Dollar(CME) |
Jun12 |
120410 |
102.34 |
102.78 |
101.70 |
101.77 |
-0.72 |
109,448 |
153,166 |
-366 |
Sep12 |
120410 |
101.81 |
101.81 |
100.80 |
100.85 |
-0.71 |
95 |
339 |
+4 |
Dec12 |
120410 |
100.01 |
100.68 |
100.01 |
100.01 |
-0.67 |
0 |
14 |
+0 |
Total Volume and Open Interest |
109,543 |
153,521 |
-362 |
British Pound(CME) |
Jun12 |
120410 |
158.92 |
159.25 |
158.02 |
158.53 |
-0.48 |
88,674 |
145,890 |
+2,326 |
Sep12 |
120410 |
158.87 |
158.92 |
158.29 |
158.44 |
-0.48 |
51 |
151 |
+0 |
Dec12 |
120410 |
158.35 |
158.84 |
158.35 |
158.35 |
-0.49 |
0 |
44 |
+0 |
Total Volume and Open Interest |
88,725 |
146,086 |
+2,326 |
Canadian Dollar(CME) |
Jun12 |
120410 |
100.14 |
100.35 |
99.35 |
99.47 |
-0.77 |
101,925 |
115,244 |
+99 |
Sep12 |
120410 |
100.10 |
100.10 |
99.17 |
99.27 |
-0.77 |
243 |
2,646 |
-8 |
Dec12 |
120410 |
99.50 |
99.82 |
99.07 |
99.07 |
-0.75 |
66 |
3,951 |
+24 |
Mar13 |
120410 |
99.33 |
99.59 |
98.85 |
98.85 |
-0.74 |
13 |
166 |
+9 |
Total Volume and Open Interest |
102,248 |
122,223 |
+123 |
Japanese Yen(CME) |
Jun12 |
120410 |
122.74 |
124.09 |
122.25 |
123.89 |
+1.32 |
96,100 |
151,486 |
-768 |
Sep12 |
120410 |
122.50 |
124.14 |
122.50 |
124.05 |
+1.32 |
145 |
432 |
+77 |
Dec12 |
120410 |
122.88 |
124.29 |
122.88 |
124.27 |
+1.35 |
17 |
48 |
+12 |
Total Volume and Open Interest |
96,262 |
151,969 |
-679 |
Swiss Franc(CME) |
Jun12 |
120410 |
109.19 |
109.46 |
108.70 |
108.97 |
-0.30 |
47,650 |
39,437 |
-1,581 |
Sep12 |
120410 |
108.97 |
109.47 |
108.97 |
109.18 |
-0.29 |
15 |
202 |
+14 |
Dec12 |
120410 |
109.40 |
109.70 |
109.40 |
109.40 |
-0.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
47,665 |
39,641 |
-1,567 |
EuroFX(CME) |
Jun12 |
120410 |
131.15 |
131.50 |
130.59 |
130.82 |
-0.45 |
233,636 |
263,016 |
+11,303 |
Sep12 |
120410 |
131.32 |
131.55 |
130.80 |
130.94 |
-0.44 |
164 |
703 |
+0 |
Dec12 |
120410 |
131.07 |
131.48 |
131.07 |
131.07 |
-0.41 |
4 |
65 |
-1 |
Total Volume and Open Interest |
233,806 |
263,795 |
+11,303 |
Mexican Peso(CME) |
Apr12 |
120410 |
758.8 |
771.8 |
758.8 |
758.8 |
-13.0 |
|
|
|
May12 |
120410 |
756.8 |
769.5 |
756.8 |
756.8 |
-12.8 |
|
|
|
Total Volume and Open Interest |
27,726 |
175,416 |
-1,084 |
Brazilian Real(CME) |
May12 |
120410 |
544.50 |
544.50 |
542.70 |
544.25 |
-3.30 |
21 |
1,540 |
+1 |
Jun12 |
120410 |
544.00 |
544.00 |
540.00 |
542.50 |
-1.45 |
25 |
2,263 |
-17 |
Jul12 |
120410 |
539.25 |
540.70 |
539.25 |
539.25 |
-1.45 |
|
|
|
Aug12 |
120410 |
536.00 |
537.45 |
536.00 |
536.00 |
-1.45 |
|
|
|
Total Volume and Open Interest |
46 |
17,374 |
-16 |
30-Year T-Bonds(CBOT) |
Jun12 |
120410 |
140~120 |
141~270 |
140~030 |
141~130 |
+0~260 |
294,165 |
575,855 |
+2,526 |
Sep12 |
120410 |
139~060 |
140~210 |
139~040 |
140~170 |
+0~260 |
105 |
227 |
+3 |
Dec12 |
120410 |
138~290 |
139~220 |
138~230 |
139~220 |
+0~310 |
|
|
|
Total Volume and Open Interest |
294,270 |
576,082 |
+2,529 |
10-Year T-Notes(CBOT) |
Jun12 |
120410 |
131~020 |
131~235 |
130~295 |
131~190 |
+0~145 |
1,133,784 |
1,787,932 |
+10,714 |
Sep12 |
120410 |
129~300 |
130~150 |
129~300 |
130~140 |
+0~150 |
370 |
1,167 |
+69 |
Dec12 |
120410 |
129~190 |
129~190 |
129~190 |
129~190 |
+0~150 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,134,154 |
1,789,100 |
+10,783 |
5-Year T-Notes(CBOT) |
Jun12 |
120410 |
123~019 |
123~062 |
123~013 |
123~056 |
+0~034 |
477,639 |
1,264,388 |
-2,324 |
Sep12 |
120410 |
123~001 |
123~001 |
122~084 |
123~001 |
+0~045 |
|
|
|
Dec12 |
120410 |
122~025 |
122~025 |
121~108 |
122~025 |
+0~045 |
|
|
|
Total Volume and Open Interest |
477,639 |
1,264,388 |
-2,324 |
2 Year T-Notes(CBOT) |
Jun12 |
120410 |
110~015 |
110~026 |
110~014 |
110~024 |
+0~009 |
176,125 |
762,089 |
-10,897 |
Sep12 |
120410 |
110~006 |
110~006 |
110~006 |
110~006 |
+0~012 |
0 |
1 |
+0 |
Dec12 |
120410 |
109~072 |
109~072 |
109~072 |
109~072 |
+0~012 |
|
|
|
Total Volume and Open Interest |
176,125 |
762,090 |
-10,897 |
Eurodollars(CME) |
Jun12 |
120410 |
99.490 |
99.500 |
99.480 |
99.485 |
-0.005 |
166,780 |
1,064,978 |
-6,077 |
Sep12 |
120410 |
99.455 |
99.460 |
99.435 |
99.445 |
-0.005 |
175,195 |
902,916 |
+346 |
Dec12 |
120410 |
99.425 |
99.440 |
99.410 |
99.425 |
unch |
153,240 |
999,363 |
-4,675 |
Mar13 |
120410 |
99.405 |
99.430 |
99.390 |
99.410 |
+0.005 |
129,791 |
683,197 |
-5,261 |
Jun13 |
120410 |
99.375 |
99.400 |
99.360 |
99.385 |
+0.010 |
129,251 |
706,013 |
+5,376 |
Sep13 |
120410 |
99.330 |
99.365 |
99.310 |
99.345 |
+0.015 |
120,678 |
593,174 |
-2,300 |
Dec13 |
120410 |
99.265 |
99.305 |
99.240 |
99.285 |
+0.020 |
123,716 |
549,643 |
+7,601 |
Mar14 |
120410 |
99.190 |
99.245 |
99.170 |
99.225 |
+0.025 |
104,920 |
498,914 |
+3,722 |
Jun14 |
120410 |
99.095 |
99.150 |
99.070 |
99.130 |
+0.025 |
104,815 |
392,077 |
+4,110 |
Sep14 |
120410 |
98.980 |
99.035 |
98.950 |
99.015 |
+0.025 |
81,263 |
363,869 |
-84 |
Dec14 |
120410 |
98.830 |
98.890 |
98.795 |
98.870 |
+0.030 |
85,275 |
311,138 |
-34 |
Mar15 |
120410 |
98.670 |
98.735 |
98.640 |
98.720 |
+0.035 |
70,079 |
217,062 |
-3,242 |
Jun15 |
120410 |
0.196 |
0.266 |
0.166 |
0.246 |
+0.035 |
77,482 |
286,312 |
-2,942 |
Sep15 |
120410 |
0.031 |
0.096 |
6.550 |
0.081 |
+0.040 |
32,526 |
194,404 |
+3,401 |
Dec15 |
120410 |
6.410 |
6.480 |
6.380 |
6.465 |
+0.040 |
34,699 |
173,243 |
+2,828 |
Mar16 |
120410 |
6.255 |
6.335 |
6.235 |
6.320 |
+0.040 |
19,659 |
96,344 |
-10 |
Jun16 |
120410 |
6.090 |
6.180 |
6.075 |
6.165 |
+0.040 |
12,166 |
98,760 |
+10 |
Sep16 |
120410 |
5.950 |
6.025 |
5.925 |
6.010 |
+0.040 |
10,607 |
79,584 |
+923 |
Total Volume and Open Interest |
1,669,772 |
8,489,271 |
+6,077 |
30 Day Federal Funds(CBOT) |
Apr12 |
120410 |
99.860 |
99.863 |
99.857 |
99.860 |
-0.003 |
1,354 |
49,236 |
-158 |
May12 |
120410 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
3,019 |
56,763 |
+980 |
Jun12 |
120410 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
941 |
46,817 |
+263 |
Jul12 |
120410 |
99.840 |
99.845 |
99.835 |
99.845 |
unch |
3,559 |
48,349 |
+351 |
Aug12 |
120410 |
99.830 |
99.845 |
99.830 |
99.840 |
+0.005 |
874 |
37,216 |
-233 |
Sep12 |
120410 |
99.820 |
99.835 |
99.820 |
99.830 |
+0.005 |
638 |
30,260 |
-68 |
Total Volume and Open Interest |
23,852 |
525,819 |
+3,441 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120410 |
99.662 |
99.668 |
99.662 |
99.668 |
unch |
0 |
258 |
+0 |
Sep12 |
120410 |
99.665 |
99.665 |
99.665 |
99.665 |
+0.003 |
|
|
|
Dec12 |
120410 |
99.665 |
99.665 |
99.665 |
99.665 |
+0.003 |
|
|
|
Mar13 |
120410 |
99.660 |
99.660 |
99.660 |
99.660 |
+0.003 |
|
|
|
Jun13 |
120410 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Sep13 |
120410 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Dec13 |
120410 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Mar14 |
120410 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Jun14 |
120410 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Sep14 |
120410 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
258 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120410 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
132 |
2,547 |
-132 |
Sep12 |
120410 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
792 |
+0 |
Dec12 |
120410 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
519 |
+0 |
Mar13 |
120410 |
99.66 |
99.66 |
99.66 |
99.66 |
+0.00 |
0 |
181 |
+0 |
Jun13 |
120410 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
219 |
+2 |
Sep13 |
120410 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
325 |
+0 |
Dec13 |
120410 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
0 |
475 |
+17 |
Mar14 |
120410 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
132 |
5,058 |
-113 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120410 |
142.43 |
142.50 |
142.25 |
142.42 |
+0.04 |
3,732 |
17,931 |
+603 |
Sep12 |
120410 |
141.82 |
141.82 |
141.82 |
141.82 |
+0.04 |
0 |
5 |
+0 |
Dec12 |
120410 |
139.73 |
139.73 |
139.73 |
139.73 |
+0.04 |
0 |
4 |
+0 |
Total Volume and Open Interest |
3,732 |
17,940 |
+603 |
Euro-Bund(EUREX) |
Jun12 |
120410 |
139.90 |
140.44 |
139.45 |
140.32 |
+1.17 |
822,180 |
881,346 |
+22,942 |
Sep12 |
120410 |
138.00 |
139.02 |
138.00 |
138.92 |
+1.18 |
1,050 |
4,030 |
+1,004 |
Dec12 |
120410 |
138.87 |
138.87 |
138.87 |
138.87 |
+1.17 |
|
|
|
Total Volume and Open Interest |
823,230 |
885,376 |
+23,946 |
Euro-Bobl(EUREX) |
Jun12 |
120410 |
124.90 |
125.20 |
124.65 |
125.16 |
+0.56 |
582,568 |
797,935 |
+30,985 |
Sep12 |
120410 |
125.18 |
125.18 |
125.18 |
125.18 |
+0.52 |
2 |
57 |
+0 |
Dec12 |
120410 |
125.11 |
125.11 |
125.11 |
125.11 |
+0.56 |
|
|
|
Total Volume and Open Interest |
582,570 |
797,992 |
+30,985 |
3-Mth Euribor(EUREX) |
Jun12 |
120410 |
99.295 |
99.295 |
99.295 |
99.295 |
-0.015 |
300 |
1,332 |
+0 |
Sep12 |
120410 |
99.315 |
99.315 |
99.315 |
99.315 |
unch |
0 |
1,339 |
-200 |
Dec12 |
120410 |
99.305 |
99.305 |
99.305 |
99.305 |
+0.015 |
0 |
819 |
+0 |
Total Volume and Open Interest |
300 |
5,079 |
-200 |
Long Gilt(LIFFE) |
Jun12 |
120410 |
115~16 |
116~24 |
115~14 |
116~21 |
+1~29 |
110,021 |
282,058 |
+7,154 |
Sep12 |
120410 |
114~20 |
115~21 |
114~16 |
115~21 |
+1~28 |
|
|
|
Total Volume and Open Interest |
110,021 |
282,058 |
+7,154 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120410 |
99.02 |
99.03 |
98.99 |
99.01 |
-0.01 |
38,966 |
270,281 |
+1,823 |
Sep12 |
120410 |
99.08 |
99.08 |
99.03 |
99.06 |
+0.01 |
65,885 |
294,322 |
-2,292 |
Dec12 |
120410 |
99.07 |
99.09 |
99.04 |
99.08 |
+0.03 |
46,162 |
265,630 |
+1,608 |
Mar13 |
120410 |
99.07 |
99.11 |
99.04 |
99.10 |
+0.05 |
41,348 |
268,455 |
+2,857 |
Jun13 |
120410 |
99.04 |
99.09 |
99.02 |
99.08 |
+0.06 |
47,758 |
219,089 |
-364 |
Sep13 |
120410 |
99.00 |
99.06 |
98.98 |
99.05 |
+0.08 |
31,747 |
179,583 |
-3,226 |
Total Volume and Open Interest |
378,194 |
2,037,719 |
+10,978 |
3-Mth Euribor(LIFFE) |
Jun12 |
120410 |
99.310 |
99.325 |
99.275 |
99.295 |
-0.015 |
113,429 |
502,574 |
-5,961 |
Sep12 |
120410 |
99.330 |
99.345 |
99.275 |
99.315 |
unch |
93,481 |
488,074 |
-6,759 |
Dec12 |
120410 |
99.305 |
99.325 |
99.255 |
99.305 |
+0.015 |
87,302 |
379,353 |
-1,784 |
Total Volume and Open Interest |
716,901 |
3,074,371 |
+33,171 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120410 |
95.95 |
96.01 |
95.95 |
95.99 |
+0.04 |
15,777 |
183,542 |
-1,307 |
Sep12 |
120410 |
96.11 |
96.24 |
96.11 |
96.22 |
+0.11 |
14,906 |
165,664 |
-177 |
Dec12 |
120410 |
96.21 |
96.35 |
96.20 |
96.33 |
+0.12 |
10,618 |
100,005 |
+2,953 |
Mar13 |
120410 |
96.21 |
96.37 |
96.21 |
96.34 |
+0.12 |
4,855 |
63,278 |
+367 |
Jun13 |
120410 |
96.14 |
96.30 |
96.14 |
96.28 |
+0.13 |
3,366 |
57,262 |
-1,067 |
Sep13 |
120410 |
96.07 |
96.22 |
96.07 |
96.19 |
+0.13 |
1,140 |
39,362 |
-37 |
Dec13 |
120410 |
95.97 |
96.11 |
95.97 |
96.08 |
+0.12 |
909 |
25,953 |
-259 |
Mar14 |
120410 |
96.00 |
96.01 |
95.98 |
95.99 |
+0.12 |
321 |
16,813 |
+37 |
Jun14 |
120410 |
95.90 |
95.90 |
95.90 |
95.90 |
+0.11 |
73 |
1,012 |
+0 |
Sep14 |
120410 |
95.82 |
95.83 |
95.82 |
95.83 |
+0.12 |
0 |
521 |
+0 |
Total Volume and Open Interest |
51,965 |
653,739 |
+510 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120410 |
95.99 |
96.19 |
95.99 |
96.17 |
+0.17 |
40,133 |
350,748 |
+855 |
Sep12 |
120410 |
96.17 |
96.17 |
96.17 |
96.17 |
+0.17 |
|
|
|
Total Volume and Open Interest |
40,133 |
350,748 |
+855 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120410 |
96.59 |
96.78 |
96.58 |
96.76 |
+0.17 |
123,109 |
415,745 |
-9,304 |
Sep12 |
120410 |
96.76 |
96.76 |
96.76 |
96.76 |
+0.17 |
|
|
|
Total Volume and Open Interest |
123,109 |
415,745 |
-9,304 |
Gold(CMX) |
Apr12 |
120410 |
1649.0 |
1661.7 |
1636.2 |
1659.5 |
+17.0 |
289 |
3,340 |
-912 |
Jun12 |
120410 |
1643.0 |
1664.8 |
1632.5 |
1660.7 |
+16.8 |
128,046 |
229,547 |
-6,075 |
Aug12 |
120410 |
1645.3 |
1666.4 |
1635.2 |
1663.0 |
+16.7 |
7,619 |
37,798 |
+46 |
Oct12 |
120410 |
1653.9 |
1668.5 |
1641.1 |
1665.2 |
+16.7 |
469 |
12,947 |
+298 |
Dec12 |
120410 |
1651.5 |
1670.8 |
1639.8 |
1667.5 |
+16.8 |
2,352 |
37,460 |
+953 |
Feb13 |
120410 |
1662.1 |
1669.6 |
1647.0 |
1669.6 |
+16.9 |
2,055 |
12,262 |
-1,425 |
Apr13 |
120410 |
1665.0 |
1671.7 |
1665.0 |
1671.7 |
+16.9 |
195 |
9,220 |
+100 |
Jun13 |
120410 |
1646.5 |
1674.1 |
1646.3 |
1674.1 |
+16.9 |
59 |
10,662 |
+49 |
Aug13 |
120410 |
1676.7 |
1676.7 |
1676.7 |
1676.7 |
+16.8 |
1 |
255 |
+0 |
Oct13 |
120410 |
1679.5 |
1679.5 |
1679.5 |
1679.5 |
+16.7 |
0 |
2 |
+0 |
Dec13 |
120410 |
1682.5 |
1682.6 |
1682.5 |
1682.6 |
+16.7 |
1,600 |
8,262 |
+85 |
Feb14 |
120410 |
1685.7 |
1685.7 |
1685.7 |
1685.7 |
+16.6 |
|
|
|
Total Volume and Open Interest |
143,255 |
399,607 |
-6,889 |
Silver(CMX) |
May12 |
120410 |
3155.5 |
3194.0 |
3111.0 |
3167.9 |
+15.5 |
40,024 |
49,063 |
-1,815 |
Jul12 |
120410 |
3163.0 |
3196.5 |
3120.0 |
3174.2 |
+15.6 |
6,187 |
22,859 |
-934 |
Sep12 |
120410 |
3145.5 |
3180.5 |
3132.5 |
3179.9 |
+15.7 |
2,228 |
4,526 |
+177 |
Dec12 |
120410 |
3173.5 |
3199.5 |
3130.0 |
3186.1 |
+15.8 |
790 |
16,007 |
+79 |
Mar13 |
120410 |
3188.8 |
3188.8 |
3188.8 |
3188.8 |
+15.9 |
43 |
2,576 |
+10 |
May13 |
120410 |
3189.0 |
3189.0 |
3188.9 |
3189.0 |
+16.0 |
15 |
1,230 |
+7 |
Jul13 |
120410 |
3188.3 |
3188.3 |
3188.2 |
3188.3 |
+16.0 |
29 |
3,102 |
+29 |
Total Volume and Open Interest |
49,404 |
114,444 |
-2,644 |
Platinum(NYMEX) |
Apr12 |
120410 |
1589.2 |
1589.2 |
1589.2 |
1589.2 |
-24.4 |
28 |
132 |
-16 |
Jul12 |
120410 |
1616.9 |
1634.9 |
1584.3 |
1593.7 |
-24.5 |
8,811 |
37,684 |
-988 |
Oct12 |
120410 |
1618.5 |
1618.5 |
1593.4 |
1597.9 |
-24.0 |
177 |
1,406 |
+132 |
Jan13 |
120410 |
1628.3 |
1630.4 |
1600.1 |
1600.1 |
-24.7 |
2 |
137 |
-1 |
Total Volume and Open Interest |
9,018 |
39,366 |
-873 |
Palladium(NYMEX) |
Jun12 |
120410 |
643.80 |
653.20 |
629.00 |
636.85 |
-6.95 |
3,620 |
19,936 |
-457 |
Sep12 |
120410 |
638.00 |
639.85 |
635.00 |
638.30 |
-7.00 |
7 |
565 |
+0 |
Dec12 |
120410 |
639.65 |
639.65 |
639.65 |
639.65 |
-7.00 |
0 |
35 |
+0 |
Total Volume and Open Interest |
3,627 |
20,539 |
-457 |
Copper(CMX) |
May12 |
120410 |
371.90 |
378.25 |
364.50 |
365.00 |
-7.00 |
46,385 |
66,947 |
-3,424 |
Jul12 |
120410 |
372.75 |
379.00 |
365.45 |
365.80 |
-7.00 |
10,153 |
36,394 |
+646 |
Sep12 |
120410 |
374.20 |
379.05 |
366.80 |
366.85 |
-6.90 |
1,435 |
21,468 |
+678 |
Dec12 |
120410 |
377.95 |
378.30 |
367.75 |
368.00 |
-6.85 |
214 |
11,654 |
+83 |
Mar13 |
120410 |
374.00 |
374.00 |
368.85 |
368.85 |
-6.85 |
49 |
2,231 |
+18 |
Total Volume and Open Interest |
58,668 |
149,376 |
-2,047 |
DJIA Index(CBOT) |
Jun12 |
120410 |
12857 |
12894 |
12650 |
12680 |
-170 |
32 |
11,206 |
-14 |
Sep12 |
120410 |
12610 |
12780 |
12610 |
12610 |
-170 |
0 |
2 |
+0 |
Dec12 |
120410 |
12529 |
12699 |
12529 |
12529 |
-170 |
0 |
1 |
+0 |
Mar13 |
120410 |
12462 |
12632 |
12462 |
12462 |
-170 |
|
|
|
Total Volume and Open Interest |
32 |
11,209 |
-14 |
E-mini DJIA Index(CBOT) |
Jun12 |
120410 |
12850 |
12899 |
12648 |
12680 |
-170 |
8,894 |
101,322 |
-463 |
Sep12 |
120410 |
12775 |
12820 |
12596 |
12610 |
-170 |
0 |
165 |
+0 |
Dec12 |
120410 |
12529 |
12529 |
12529 |
12529 |
-170 |
0 |
24 |
+1 |
Mar13 |
120410 |
12462 |
12462 |
12462 |
12462 |
-170 |
|
|
|
Total Volume and Open Interest |
8,894 |
101,511 |
-462 |
S & P 500(CME) |
Jun12 |
120410 |
1374.30 |
1380.70 |
1352.50 |
1357.10 |
-17.80 |
10,503 |
225,041 |
+2,173 |
Sep12 |
120410 |
1361.80 |
1371.80 |
1346.80 |
1351.00 |
-17.80 |
16 |
1,333 |
+0 |
Dec12 |
120410 |
1344.50 |
1365.20 |
1340.20 |
1344.50 |
-17.70 |
0 |
876 |
+0 |
Mar13 |
120410 |
1338.50 |
1359.20 |
1334.20 |
1338.50 |
-17.70 |
|
|
|
Total Volume and Open Interest |
10,519 |
227,250 |
+2,173 |
S & P 500 E-Mini(Globex) |
Jun12 |
120410 |
1374.25 |
1380.75 |
1352.50 |
1357.00 |
-18.00 |
1,539,342 |
2,727,847 |
+21,663 |
Sep12 |
120410 |
1369.25 |
1374.00 |
1346.25 |
1351.00 |
-17.75 |
1,232 |
16,280 |
+454 |
Total Volume and Open Interest |
1,540,585 |
2,746,208 |
+22,115 |
NASDAQ 100(CME) |
Jun12 |
120410 |
2727.80 |
2745.50 |
2685.00 |
2697.00 |
-31.50 |
1,048 |
11,381 |
+281 |
Sep12 |
120410 |
2691.50 |
2740.00 |
2682.00 |
2691.50 |
-31.50 |
|
|
|
Dec12 |
120410 |
2686.00 |
2717.50 |
2686.00 |
2686.00 |
-31.50 |
|
|
|
Total Volume and Open Interest |
1,048 |
11,381 |
+281 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120410 |
2728.80 |
2746.00 |
2684.30 |
2697.00 |
-31.50 |
225,937 |
451,677 |
+6,200 |
Sep12 |
120410 |
2726.00 |
2738.00 |
2682.50 |
2691.50 |
-31.50 |
21 |
648 |
-8 |
Total Volume and Open Interest |
225,958 |
452,349 |
+6,192 |
S & P Midcap 400(CME) |
Jun12 |
120410 |
948.70 |
948.70 |
946.00 |
948.70 |
-19.10 |
0 |
1,445 |
+0 |
Sep12 |
120410 |
945.70 |
964.80 |
945.70 |
945.70 |
-19.10 |
|
|
|
Dec12 |
120410 |
943.70 |
962.80 |
943.70 |
943.70 |
-19.10 |
|
|
|
Total Volume and Open Interest |
0 |
1,445 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120410 |
9595 |
9675 |
9365 |
9375 |
-205 |
4,397 |
46,374 |
-1,928 |
Sep12 |
120410 |
9390 |
9390 |
9390 |
9390 |
-205 |
2 |
0 |
+0 |
Total Volume and Open Interest |
4,397 |
46,374 |
-1,928 |
Nikkei 225(SGX) |
Jun12 |
120410 |
9545 |
9665 |
9510 |
9545 |
-5 |
118,914 |
237,439 |
-8,277 |
Sep12 |
120410 |
9630 |
9630 |
9545 |
9545 |
unch |
8 |
3,033 |
+26 |
Dec12 |
120410 |
9485 |
9485 |
9485 |
9485 |
-5 |
1 |
5,902 |
+0 |
Total Volume and Open Interest |
121,523 |
262,371 |
-9,147 |
CAC 40(EURONEXT) |
Apr12 |
120410 |
3264.5 |
3290.5 |
3164.0 |
3215.0 |
-101.5 |
129,732 |
384,583 |
+11,072 |
May12 |
120410 |
3193.5 |
3225.0 |
3124.0 |
3157.5 |
-101.5 |
263 |
16,857 |
+625 |
Jun12 |
120410 |
3083.0 |
3199.0 |
3083.0 |
3129.5 |
-101.5 |
474 |
29,527 |
+1,524 |
Total Volume and Open Interest |
130,471 |
431,086 |
+13,222 |
Hang Seng Index(HKFE) |
Apr12 |
120410 |
20364 |
20448 |
20260 |
20308 |
-199 |
59,857 |
93,086 |
+744 |
May12 |
120410 |
20181 |
20282 |
20110 |
20148 |
-196 |
449 |
452 |
+172 |
Jun12 |
120410 |
20000 |
20077 |
19933 |
19959 |
-195 |
188 |
5,375 |
-4 |
Total Volume and Open Interest |
60,527 |
100,307 |
+924 |
DAX(EUREX) |
Jun12 |
120410 |
6688.0 |
6748.5 |
6568.0 |
6639.0 |
-151.0 |
189,689 |
165,204 |
+4,258 |
Sep12 |
120410 |
6710.0 |
6747.0 |
6582.0 |
6647.5 |
-152.0 |
119 |
3,316 |
+27 |
Dec12 |
120410 |
6731.0 |
6731.0 |
6591.5 |
6656.5 |
-150.5 |
44 |
173 |
+13 |
Total Volume and Open Interest |
189,852 |
168,693 |
+4,298 |
FT-SE 100(EURONEXT) |
Jun12 |
120410 |
5618.00 |
5640.50 |
5490.00 |
5561.50 |
-115.50 |
114,651 |
598,407 |
-191 |
Sep12 |
120410 |
5600.00 |
5600.00 |
5463.00 |
5522.00 |
-115.50 |
25 |
610 |
+5 |
Dec12 |
120410 |
5499.00 |
5499.00 |
5499.00 |
5499.00 |
-116.00 |
31 |
165 |
+0 |
Total Volume and Open Interest |
114,707 |
599,182 |
-186 |
SPI 200(SFE) |
Jun12 |
120410 |
4339.0 |
4340.0 |
4280.0 |
4307.0 |
-28.0 |
31,485 |
204,645 |
+7,266 |
Sep12 |
120410 |
4277.0 |
4277.0 |
4251.0 |
4276.0 |
-29.0 |
71 |
2,106 |
-67 |
Dec12 |
120410 |
4283.0 |
4283.0 |
4283.0 |
4283.0 |
-29.0 |
8 |
1,693 |
+6 |
Total Volume and Open Interest |
31,612 |
210,657 |
+7,158 |
GSCI(CME) |
Apr12 |
120410 |
682.25 |
683.50 |
672.75 |
672.75 |
-11.35 |
138 |
9,131 |
-24 |
May12 |
120410 |
682.65 |
683.75 |
673.00 |
673.00 |
-11.50 |
50 |
1,141 |
+50 |
Jun12 |
120410 |
684.00 |
685.00 |
674.25 |
674.25 |
-11.35 |
|
|
|
Total Volume and Open Interest |
188 |
10,272 |
+26 |
Reuters CCI(ICE) |
Jun12 |
120410 |
300.50 |
300.50 |
300.50 |
300.50 |
-4.30 |
|
|
|
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. |
|
|