MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue April 21, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090421 1020.75 1042.75 1012.75 1038.00 +19.50 111,188 82,261 -5,544
Jul09 090421 1013.75 1037.50 1005.25 1033.00 +21.50 88,131 143,773 -1,334
Aug09 090421 980.00 1017.75 980.00 1013.00 +30.00 1,989 5,001 +77
Sep09 090421 945.00 972.50 941.00 971.00 +30.00 854 8,363 +214
Nov09 090421 901.75 934.00 896.50 931.00 +28.00 22,742 106,180 +618
Jan10 090421 910.00 937.00 906.00 937.00 +26.75 965 6,178 +321
Mar10 090421 913.25 943.00 913.25 942.00 +25.00 167 2,942 +75
Total Volume and Open Interest 227,056 369,141 -5,288
Soybean Meal(CBOT)
May09 090421 319.20 325.50 318.10 325.30 +6.10 40,180 35,912 -3,822
Jul09 090421 312.00 319.90 310.60 319.30 +7.40 30,795 47,016 +4,241
Aug09 090421 301.20 310.60 300.00 310.00 +10.90 1,593 6,181 +197
Sep09 090421 284.50 294.50 284.50 293.50 +10.90 1,299 7,885 +204
Oct09 090421 261.50 273.10 261.50 273.10 +10.50 1,190 6,626 +25
Dec09 090421 259.00 271.00 258.20 270.30 +10.40 4,377 20,930 -179
Jan10 090421 262.00 269.80 260.30 269.80 +9.50 345 1,368 -43
Mar10 090421 264.00 270.30 262.00 270.30 +8.30 98 1,387 +26
Total Volume and Open Interest 80,000 128,902 +661
Soybean Oil(CBOT)
May09 090421 35.60 36.25 35.23 36.13 +0.68 41,665 50,221 -2,029
Jul09 090421 35.79 36.54 35.52 36.43 +0.68 31,374 97,473 +3,658
Aug09 090421 35.87 36.65 35.87 36.59 +0.68 3,689 13,401 +146
Sep09 090421 36.06 36.80 36.00 36.73 +0.68 1,026 8,838 +90
Oct09 090421 36.16 36.94 36.11 36.86 +0.68 670 4,588 -5
Dec09 090421 36.42 37.25 36.33 37.17 +0.69 5,020 30,349 +939
Jan10 090421 36.71 37.40 36.68 37.40 +0.69 25 822 -17
Mar10 090421 36.91 37.67 36.91 37.67 +0.76 8 918 -1
Total Volume and Open Interest 83,521 213,633 +2,776
Canola(WCE)
May09 090421 434.8 441.4 433.2 439.9 +4.8 6,641 15,842 -2,954
Jul09 090421 436.5 443.9 436.0 442.4 +4.6 12,966 62,502 +860
Nov09 090421 438.0 446.3 438.0 443.9 +4.3 1,899 23,872 +1,086
Jan10 090421 450.1 450.1 448.0 448.0 +4.3 107 1,163 +31
Mar10 090421 452.0 452.0 450.1 450.1 +3.7 68 691 +45
Total Volume and Open Interest 21,726 104,642 -911
Corn(CBOT)
May09 090421 370.00 379.00 368.50 374.00 +4.50 85,624 164,449 -2,591
Jul09 090421 379.50 387.75 377.75 383.00 +4.25 54,258 300,818 +5,322
Sep09 090421 388.00 397.25 387.25 392.50 +4.75 8,921 85,066 +1,870
Dec09 090421 399.50 408.25 397.75 403.50 +4.75 29,955 209,329 -1,178
Mar10 090421 410.25 420.00 409.75 415.50 +5.00 2,406 27,795 +446
May10 090421 418.50 427.00 418.50 423.50 +4.75 725 5,072 +120
Total Volume and Open Interest 184,350 838,926 +4,658
Wheat(CBOT)
May09 090421 504.75 516.50 503.50 509.50 +5.00 21,912 54,984 -1,862
Jul09 090421 516.50 528.00 515.00 520.75 +4.50 16,055 151,847 +3,352
Sep09 090421 544.00 554.50 542.75 547.50 +4.25 2,049 42,924 +355
Dec09 090421 569.25 578.00 565.50 571.00 +4.25 4,910 53,344 -742
Mar10 090421 586.25 592.00 583.00 586.75 +4.50 245 2,692 -17
Total Volume and Open Interest 45,527 317,346 +1,205
Wheat(KCBT)
May09 090421 558.75 569.00 558.25 563.25 +4.25 5,454 13,413 -593
Jul09 090421 569.00 578.25 567.50 572.25 +4.25 3,849 38,617 +879
Sep09 090421 579.00 588.00 578.00 581.25 +3.25 831 9,303 -211
Dec09 090421 594.75 603.00 593.00 597.25 +3.00 506 19,425 +19
Mar10 090421 608.25 613.75 606.25 609.25 +3.25 25 712 -4
Total Volume and Open Interest 10,706 83,627 +109
Wheat(MGE)
May09 090421 626.00 639.00 626.00 633.50 +7.50 993 5,114 -369
Jul09 090421 613.00 627.75 612.75 622.50 +8.75 1,584 11,703 +335
Sep09 090421 615.50 626.25 612.25 621.50 +7.00 270 6,764 -4
Dec09 090421 624.00 634.00 620.75 628.50 +6.00 203 4,294 +90
Mar10 090421 634.00 641.75 631.75 637.75 +6.00 48 515 -32
Total Volume and Open Interest 3,098 28,560 +16
Oats(CBOT)
May09 090421 184.00 184.75 180.00 184.25 +2.50 912 4,236 -414
Jul09 090421 190.75 193.50 189.00 193.00 +2.50 774 6,790 +440
Sep09 090421 202.00 202.00 199.50 202.00 +2.50 2 31 +2
Dec09 090421 216.00 216.25 214.00 216.25 +2.50 46 4,824 +26
Total Volume and Open Interest 1,734 15,897 +54
Rough Rice(CBOT)
May09 090421 12.72 12.92 12.57 12.89 +0.12 338 2,032 -98
Jul09 090421 12.75 12.99 12.61 12.99 +0.16 226 2,303 +65
Sep09 090421 12.32 12.38 12.16 12.38 +0.14 55 1,421 +1
Nov09 090421 12.35 12.40 12.24 12.40 +0.11 45 1,458 +23
Total Volume and Open Interest 666 7,703 -9
Live Cattle(CME)
Apr09 090421 87.550 88.350 87.550 87.980 +0.595 3,786 9,281 -1,380
Jun09 090421 82.800 83.385 82.700 83.285 +0.650 12,648 93,049 +707
Aug09 090421 83.550 83.800 83.200 83.550 +0.350 6,839 54,909 +1,067
Oct09 090421 87.400 87.800 87.200 87.680 +0.530 3,034 31,817 +534
Dec09 090421 89.300 89.750 89.250 89.680 +0.530 538 11,627 +107
Feb10 090421 90.350 90.800 90.000 90.635 +0.585 199 4,407 +31
Total Volume and Open Interest 27,069 206,120 +1,113
Feeder Cattle(CME)
Apr09 090421 99.000 99.785 99.000 99.500 +0.950 359 1,432 -64
May09 090421 98.600 99.980 98.535 99.285 +0.955 1,732 5,660 -120
Aug09 090421 100.850 101.750 100.750 101.300 +0.600 1,225 9,135 +322
Sep09 090421 101.400 102.000 101.400 101.480 +0.445 85 1,457 +1
Oct09 090421 102.000 102.000 101.500 101.550 +0.470 98 1,385 +25
Nov09 090421 102.000 102.000 101.500 101.550 +0.750 61 404 +35
Jan10 090421 100.100 100.100 100.000 100.100 +0.200 0 22 +0
Total Volume and Open Interest 3,560 19,497 +199
Lean Hogs(CME)
May09 090421 70.900 71.400 70.635 71.080 +0.150 644 6,375 +34
Jun09 090421 72.300 73.080 72.200 72.400 +0.100 5,970 58,117 +292
Jul09 090421 73.635 74.330 73.600 73.750 +0.170 1,835 18,981 +200
Aug09 090421 74.180 74.650 73.950 74.050 +0.120 2,227 26,465 +245
Oct09 090421 66.700 67.100 66.535 66.725 +0.025 1,728 14,337 +625
Dec09 090421 65.225 65.550 65.000 65.225 +0.525 87 5,149 +19
Feb10 090421 68.100 68.450 68.100 68.450 +0.350 37 1,248 +15
Apr10 090421 70.975 70.975 70.900 70.975 unch 41 562 +16
Total Volume and Open Interest 12,569 131,473 +1,446
Pork Bellies(CME)
May09 090421 82.000 82.500 81.500 81.725 -0.325 67 462 -25
Jul09 090421 82.200 83.500 82.200 82.500 -0.450 52 280 +15
Aug09 090421 80.750 80.750 79.800 80.750 +1.100 0 69 +0
Feb10 090421 92.950 93.400 92.950 92.950 -0.030 0 5 +0
Mar10 090421 93.450 93.450 93.450 93.450 -0.030 0 5 +0
Total Volume and Open Interest 119 821 -10
Class III Milk(CME)
Apr09 090421 10.76 10.79 10.76 10.76 unch 153 4,490 +45
May09 090421 10.35 10.45 10.27 10.38 +0.10 122 4,471 -56
Jun09 090421 11.53 11.69 11.30 11.63 +0.26 120 4,433 +31
Jul09 090421 12.83 13.05 12.54 12.95 +0.31 37 3,065 +0
Aug09 090421 13.94 14.25 13.86 14.20 +0.30 66 2,904 +39
Total Volume and Open Interest 547 30,329 +52
Cocoa(ICE)
May09 090421 2342 2410 2340 2410 +56 754 1,239 -1,088
Jul09 090421 2380 2440 2380 2429 +50 6,054 54,535 -970
Sep09 090421 2388 2442 2386 2433 +50 826 24,367 +238
Dec09 090421 2407 2459 2407 2449 +52 667 14,924 +108
Mar10 090421 2443 2465 2443 2455 +54 35 9,466 -120
May10 090421 2456 2456 2456 2456 +54 1 2,182 +1
Jul10 090421 2463 2463 2463 2463 +54 0 2,320 +0
Total Volume and Open Interest 8,338 110,923 -1,830
Coffee "C"(ICE)
May09 090421 111.65 112.50 110.80 112.25 +0.60 5,217 17,091 -3,590
Jul09 090421 113.55 114.50 112.75 114.35 +0.75 12,172 66,765 +2,780
Sep09 090421 116.00 116.55 115.00 116.55 +0.70 1,992 24,874 +479
Dec09 090421 119.00 119.55 118.00 119.55 +0.60 653 13,991 -207
Mar10 090421 122.10 122.45 121.10 122.45 +0.50 97 9,042 +8
May10 090421 124.30 124.65 124.15 124.65 +0.45 107 2,447 +77
Total Volume and Open Interest 20,253 135,882 -453
Orange Juice(ICE)
May09 090421 82.00 82.65 80.00 80.45 -3.15 1,096 9,432 -1,039
Jul09 090421 85.25 85.90 83.40 83.60 -3.25 870 14,149 +555
Sep09 090421 88.25 88.65 86.75 86.95 -2.50 77 3,175 +54
Nov09 090421 91.50 91.50 90.25 90.45 -1.95 11 1,321 -2
Jan10 090421 93.20 93.90 93.20 93.35 -1.80 0 174 +0
Mar10 090421 95.60 95.60 95.60 95.60 -1.55 0 85 +0
Total Volume and Open Interest 2,054 28,565 -432
Sugar #11(ICE)
May09 090421 12.87 13.14 12.72 13.06 +0.14 52,423 97,774 -6,863
Jul09 090421 13.32 13.52 13.06 13.43 +0.11 74,702 259,280 +8,681
Oct09 090421 14.04 14.21 13.80 14.14 +0.11 19,760 134,906 +3,673
Mar10 090421 14.85 14.99 14.59 14.91 +0.07 7,978 87,835 +1,205
May10 090421 14.58 14.78 14.42 14.70 +0.05 1,118 23,097 -19
Total Volume and Open Interest 161,816 688,647 +7,963
Sugar #14(ICE)
Jul09 090421 21.48 21.48 21.45 21.46 -0.04 74 2,247 -244
Sep09 090421 21.78 21.78 21.78 21.78 unch 16 2,311 +6
Total Volume and Open Interest 90 4,558 -238
London Cocoa(LCE)
May09 090421 1760 1799 1757 1792 +32 2,145 0 +0
Jul09 090421 1711 1757 1707 1745 +32 4,043 61,670 -678
Sep09 090421 1699 1750 1698 1735 +31 1,674 25,065 -115
Dec09 090421 1693 1749 1693 1733 +33 920 23,250 +8
Mar10 090421 1693 1732 1693 1732 +32 872 15,266 +257
May10 090421 1709 1732 1709 1732 +30 180 3,181 +130
Jul10 090421 1735 1735 1735 1735 +32 0 583 +0
Total Volume and Open Interest 10,075 188,393 -1,503
London Coffee(LCE)
London Sugar(LCE)
Aug09 090421 398.80 402.00 393.00 401.80 +3.40 4,696 40,504 -27
Oct09 090421 400.30 401.30 395.70 401.00 +1.80 1,807 16,171 +759
Dec09 090421 400.80 401.00 398.90 400.50 +1.70 671 7,152 -36
Mar10 090421 404.50 406.00 402.20 405.00 +1.70 386 4,134 +199
May10 090421 404.00 404.00 404.00 404.00 +2.00 1 538 +0
Total Volume and Open Interest 7,598 69,827 +920
Cotton(ICE)
May09 090421 47.74 50.47 47.09 49.83 +2.04 2,423 12,046 -899
Jul09 090421 49.08 51.89 48.33 51.30 +2.30 6,814 73,319 +2,278
Oct09 090421 51.45 53.78 51.45 53.78 +2.13 5 482 +2
Dec09 090421 53.39 55.95 52.60 55.36 +2.07 969 34,893 +176
Mar10 090421 57.65 58.50 57.65 58.21 +1.93 210 5,057 +103
May10 090421 56.65 59.08 56.65 59.08 +1.93 0 165 +0
Total Volume and Open Interest 10,459 128,668 +1,666
Lumber(CME)
May09 090421 174.5 174.5 170.4 170.9 -2.1 518 2,335 +26
Jul09 090421 183.2 185.4 182.0 185.4 +1.7 297 3,835 +51
Sep09 090421 194.1 195.8 193.0 195.2 -0.3 81 881 -11
Nov09 090421 186.3 190.4 186.3 186.3 -3.4 10 170 +1
Total Volume and Open Interest 909 7,254 +68
Crude Oil(NYM)
May09 090421 45.26 47.20 43.83 46.51 +0.63 137,021 44,105 -20,641
Jun09 090421 48.24 49.29 46.72 48.55 +0.04 163,651 335,446 -5,145
Jul09 090421 50.73 51.40 49.07 50.61 -0.16 46,150 164,665 +832
Aug09 090421 52.72 53.08 50.76 52.22 -0.21 14,175 49,057 -841
Sep09 090421 53.82 54.25 52.14 53.51 -0.14 5,402 35,693 +162
Oct09 090421 54.30 55.27 53.18 54.55 -0.13 3,303 28,883 -876
Nov09 090421 55.35 55.89 54.25 55.50 -0.12 1,893 23,868 -432
Dec09 090421 56.64 57.19 54.95 56.42 -0.11 13,175 103,515 -346
Jan10 090421 56.95 57.29 56.18 57.25 -0.08 1,071 25,277 -282
Feb10 090421 56.98 58.65 56.98 58.01 -0.07 747 12,700 +40
Mar10 090421 57.30 59.38 57.30 58.74 -0.08 340 13,116 -20
Apr10 090421 58.50 59.60 58.50 59.43 -0.08 74 5,398 -17
May10 090421 60.09 60.09 60.09 60.09 -0.06 80 5,299 +1
Jun10 090421 60.00 60.74 60.00 60.74 -0.04 1,408 26,841 -64
Jul10 090421 61.33 61.33 61.33 61.33 -0.02 71 7,175 +6
Aug10 090421 61.88 61.88 61.88 61.88 unch 71 3,740 -6
Total Volume and Open Interest 396,460 1,157,151 -28,597
e-miNY Crude Oil(NYM)
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090420 50.050 50.450 45.450 45.875 -4.450 7,086 2,536 -766
Jun09 090421 48.300 49.300 46.725 48.550 +0.050 3,161 3,145 +68
Jul09 090421 50.975 51.300 49.125 50.600 -0.175 27 906 +2
Aug09 090421 52.650 52.650 50.800 52.225 -0.200 9 41 +5
Sep09 090421 53.500 53.500 52.475 53.500 -0.150 1 46 +1
Oct09 090421 54.550 54.550 54.550 54.550 -0.125 0 7 +0
Nov09 090421 55.500 55.500 55.500 55.500 -0.125 0 2 +0
Dec09 090421 56.425 56.425 56.425 56.425 -0.100 1 70 +1
Jan10 090421 57.250 57.250 57.250 57.250 -0.075      
Total Volume and Open Interest 10,054 5,945 -787
Heating Oil(NYM)
May09 090421 133.16 136.50 129.79 134.78 +1.62 31,193 30,517 -1,982
Jun09 090421 135.31 138.31 131.73 136.58 +1.30 22,436 56,693 +1,256
Jul09 090421 138.88 141.02 134.48 139.34 +0.92 8,085 31,120 -731
Aug09 090421 141.03 144.06 138.25 142.30 +0.71 4,171 16,498 +624
Sep09 090421 144.23 146.96 141.38 145.35 +0.61 2,978 15,241 +36
Oct09 090421 145.99 150.00 144.25 148.35 +0.56 2,118 11,091 +187
Nov09 090421 148.50 152.71 147.50 151.40 +0.56 2,778 11,148 +410
Dec09 090421 153.00 155.68 150.40 154.45 +0.56 7,730 26,514 +364
Jan10 090421 156.00 158.44 153.50 157.30 +0.56 2,455 9,123 +160
Feb10 090421 157.50 160.36 155.50 159.30 +0.56 1,880 6,927 +271
Mar10 090421 156.75 161.34 156.39 160.30 +0.56 1,434 4,876 +279
Apr10 090421 159.00 160.65 157.00 160.45 +0.56 580 3,885 +291
Total Volume and Open Interest 90,356 263,617 +1,839
Gasoline(NYMEX)
May09 090421 140.94 143.50 136.31 141.44 +0.25 32,747 37,921 -2,224
Jun09 090421 140.80 144.24 137.00 141.94 -0.01 29,299 67,668 +6,180
Jul09 090421 143.00 144.90 138.05 142.62 -0.15 13,521 33,987 +428
Aug09 090421 143.46 145.62 138.85 143.31 -0.15 5,835 18,485 +160
Sep09 090421 143.02 145.91 139.20 143.63 -0.17 4,805 15,882 +71
Oct09 090421 133.31 136.88 130.62 134.73 -0.27 2,673 12,766 +9
Nov09 090421 135.08 135.08 135.08 135.08 -0.22 821 3,642 -41
Dec09 090421 133.78 138.38 132.61 136.53 -0.12 678 10,236 +78
Jan10 090421 139.13 139.13 139.13 139.13 -0.12 20 2,526 +3
Feb10 090421 141.93 141.93 141.93 141.93 -0.12 15 746 +8
Total Volume and Open Interest 90,493 213,990 +4,620
e-miNY RBOB Gasoline(NYM)
May09 090421 141.44 141.44 141.44 141.44 +0.25 0 3 +0
Jun09 090421 141.94 141.94 141.94 141.94 -0.01      
Jul09 090421 142.62 142.62 142.62 142.62 -0.15      
Aug09 090421 143.31 143.31 143.31 143.31 -0.15      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090421 3.560 3.560 3.448 3.511 -0.029 68,918 67,429 -9,661
Jun09 090421 3.667 3.693 3.574 3.635 -0.032 26,635 84,153 +366
Jul09 090421 3.849 3.854 3.736 3.787 -0.039 7,444 71,932 -704
Aug09 090421 3.970 3.970 3.865 3.913 -0.040 5,298 40,973 -461
Sep09 090421 4.016 4.016 3.940 3.990 -0.037 2,261 28,929 -189
Oct09 090421 4.160 4.165 4.074 4.125 -0.035 6,054 43,843 -683
Nov09 090421 4.836 4.842 4.766 4.821 -0.024 1,952 20,657 +100
Dec09 090421 5.536 5.546 5.475 5.531 -0.014 2,778 33,751 +603
Jan10 090421 5.825 5.843 5.760 5.820 -0.005 5,432 29,460 +574
Feb10 090421 5.800 5.870 5.795 5.845 -0.005 3,285 12,435 -197
Mar10 090421 5.772 5.794 5.718 5.773 -0.005 3,305 25,738 +242
Apr10 090421 5.568 5.591 5.520 5.573 -0.005 3,327 26,547 +17
May10 090421 5.574 5.631 5.572 5.610 -0.009 1,613 12,789 +705
Jun10 090421 5.695 5.750 5.695 5.725 -0.009 63 7,216 +19
Jul10 090421 5.826 5.850 5.826 5.850 -0.009 56 6,312 +28
Aug10 090421 5.920 5.920 5.920 5.920 -0.009 23 6,529 +11
Total Volume and Open Interest 138,882 660,563 -9,113
Brent Crude Oil(ICE)
Jun09 090421 49.86 50.63 48.31 49.82 -0.04 75,938 155,336 -4,293
Jul09 090421 51.03 51.76 49.45 50.94 -0.06 35,683 112,780 +4,269
Aug09 090421 52.19 52.90 50.63 52.11 -0.05 15,648 39,092 +1,351
Sep09 090421 53.21 53.89 51.63 53.13 -0.04 6,865 28,932 +1,312
Oct09 090421 54.13 54.86 52.60 54.12 -0.01 4,273 18,061 +799
Nov09 090421 55.03 55.82 53.53 55.08 +0.03 3,303 16,038 +445
Dec09 090421 55.91 56.75 54.43 56.01 +0.06 10,292 88,763 +774
Jan10 090421 56.91 57.25 55.45 56.84 +0.07 1,065 17,145 +137
Feb10 090421 57.75 58.02 56.77 57.65 +0.07 741 7,212 +179
Mar10 090421 57.60 58.43 57.60 58.43 +0.06 660 6,858 +431
Apr10 090421 59.18 59.18 59.18 59.18 +0.08 202 4,143 +49
May10 090421 59.85 59.85 59.85 59.85 +0.09 168 3,301 -457
Jun10 090421 60.09 60.86 59.15 60.48 +0.12 919 13,981 +314
Jul10 090421 61.06 61.06 61.06 61.06 +0.14 278 3,231 +169
Total Volume and Open Interest 161,012 638,098 +5,926
Gas Oil(ICE)
May09 090421 430.50 437.25 418.75 429.00 -2.00 26,701 65,827 -2,938
Jun09 090421 437.00 443.75 425.75 435.75 -2.50 21,716 73,647 +2,340
Jul09 090421 441.25 452.00 434.25 444.25 -3.00 6,918 36,493 +314
Aug09 090421 458.00 459.25 444.25 453.50 -3.25 5,018 29,318 +468
Sep09 090421 466.50 468.50 453.75 462.75 -3.50 4,196 28,756 -559
Oct09 090421 471.00 477.75 463.25 471.75 -3.25 2,459 20,167 -627
Nov09 090421 479.25 486.00 471.75 480.00 -3.50 1,453 15,479 -323
Dec09 090421 487.00 495.75 479.25 488.00 -3.25 4,718 51,442 -267
Jan10 090421 502.00 502.25 489.00 497.25 -3.00 1,151 21,189 -24
Feb10 090421 497.25 511.25 497.25 505.50 -3.00 444 11,834 +285
Total Volume and Open Interest 77,296 445,832 -1,051
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090421 1.553 1.555 1.550 1.553 +0.013 27 340 +7
Jun09 090421 1.555 1.567 1.555 1.564 +0.004 17 587 +11
Jul09 090421 1.579 1.580 1.577 1.578 +0.010 5 577 -5
Aug09 090421 1.600 1.600 1.590 1.590 +0.002 12 123 +0
Sep09 090421 1.600 1.600 1.600 1.600 +0.010 7 249 +0
Oct09 090421 1.610 1.610 1.610 1.610 +0.010 12 312 +10
Nov09 090421 1.630 1.630 1.610 1.620 +0.005 13 373 +11
Total Volume and Open Interest 120 4,204 +56
US Dollar Index(ICE)
Jun09 090421 87.035 87.160 86.515 86.890 -0.090 6,825 21,582 +168
Sep09 090421 87.450 87.450 87.240 87.240 -0.090 34 2,106 -7
Dec09 090421 87.620 87.620 87.620 87.620 -0.090 0 6 +0
Total Volume and Open Interest 6,859 23,694 +161
Australian Dollar(CME)
Jun09 090421 69.60 71.05 69.45 70.73 +1.29 35,907 71,814 +463
Sep09 090421 69.50 70.68 69.11 70.40 +1.29 8 430 +3
Dec09 090421 70.10 70.10 68.81 70.10 +1.29 0 18 +0
Total Volume and Open Interest 35,915 72,277 +466
British Pound(CME)
Jun09 090421 145.39 147.16 144.66 146.65 +1.22 58,132 81,463 -1,300
Sep09 090421 144.78 147.12 144.78 146.66 +1.22 7 387 -1
Dec09 090421 145.00 147.04 144.91 146.67 +1.22 2 49 +0
Total Volume and Open Interest 58,141 81,901 -1,301
Canadian Dollar(CME)
Jun09 090421 80.81 81.18 79.60 80.84 +0.02 33,391 60,694 +1,041
Sep09 090421 80.69 81.27 80.00 80.96 +0.04 51 2,026 -12
Dec09 090421 80.70 81.43 80.25 81.12 +0.08 21 1,215 +12
Mar10 090421 81.15 81.53 80.05 81.25 +0.10 0 373 +0
Total Volume and Open Interest 33,468 64,337 +1,041
Japanese Yen(CME)
Jun09 090421 102.14 102.42 101.16 101.37 -0.95 62,264 80,272 -1,042
Sep09 090421 102.26 102.55 101.38 101.57 -0.93 89 1,067 +17
Dec09 090421 101.82 102.74 101.70 101.82 -0.92 0 33 +0
Total Volume and Open Interest 62,353 81,385 -1,025
Swiss Franc(CME)
Jun09 090421 85.62 86.00 85.40 85.61 -0.02 39,375 30,379 +3,313
Sep09 090421 85.94 86.13 85.70 85.77 -0.02 16 214 +7
Dec09 090421 85.98 86.16 85.98 85.98 -0.02 0 8 +0
Total Volume and Open Interest 39,391 30,601 +3,320
EuroFX(CME)
Jun09 090421 129.18 129.89 128.89 129.24 +0.07 124,107 110,796 +1,366
Sep09 090421 128.99 129.82 128.89 129.20 +0.08 641 1,701 +124
Dec09 090421 129.21 129.50 129.12 129.21 +0.09 2 30 +0
Total Volume and Open Interest 124,750 112,534 +1,490
Mexican Peso(CME)
May09 090421 757.0 757.0 745.0 757.0 +12.0      
Jun09 090421 738.8 758.0 738.0 752.2 +12.0 8,899 46,486 +3,835
Total Volume and Open Interest 8,899 50,090 +3,835
30-Year T-Bonds(CBOT)
Jun09 090421 126~175 127~190 125~150 125~210 -1~000 156,106 709,387 -8,032
Sep09 090421 125~185 126~055 124~105 124~105 -1~000 41 431 +1
Dec09 090421 123~075 124~075 123~075 123~075 -1~000 0 186 +0
Total Volume and Open Interest 156,147 710,004 -8,031
10-Year T-Notes(CBOT)
Jun09 090421 123~015 123~150 122~100 122~130 -0~200 584,160 1,024,227 +3,094
Sep09 090421 120~315 121~145 120~270 120~270 -0~195 0 33 +0
Dec09 090421 120~040 120~240 120~040 120~040 -0~200      
Total Volume and Open Interest 584,160 1,024,260 +3,094
5-Year T-Notes(CBOT)
Jun09 090421 117~118 118~019 117~076 117~084 -0~034 314,834 817,949 +1,997
Sep09 090421 116~121 117~039 116~121 117~004 -0~035 296 730 +276
Dec09 090421 54~084 54~119 54~084 54~084 -0~035      
Total Volume and Open Interest 315,130 818,679 +2,273
2 Year T-Notes(CBOT)
Jun09 090421 108~080 108~080 108~073 108~073 -0~007 0 490,289 -13,275
Sep09 090421 108~014 108~020 108~014 108~014 -0~006      
Dec09 090421 108~014 108~020 108~014 108~014 -0~006      
Total Volume and Open Interest 120,744 490,289 -13,275
Eurodollars(CME)
Jun09 090421 98.900 98.915 98.850 98.860 -0.050 194,634 1,003,870 +16,161
Sep09 090421 98.860 98.875 98.780 98.800 -0.060 227,503 977,213 +8,784
Dec09 090421 98.655 98.685 98.570 98.590 -0.060 204,074 698,415 -7
Mar10 090421 98.545 98.575 98.460 98.480 -0.055 205,884 671,001 -3,001
Jun10 090421 98.340 98.385 98.265 98.280 -0.060 233,288 447,530 -6,397
Sep10 090421 98.140 98.195 98.065 98.075 -0.070 200,358 405,675 -10,032
Dec10 090421 97.915 97.975 97.840 97.850 -0.075 141,868 449,960 +7,510
Mar11 090421 97.765 97.810 97.670 97.680 -0.080 93,864 296,552 +3,646
Jun11 090421 97.560 97.610 97.465 97.475 -0.080 42,394 235,116 +3,487
Sep11 090421 97.370 97.415 97.270 97.285 -0.075 37,800 149,193 -2,718
Dec11 090421 97.165 97.210 97.075 97.085 -0.070 32,730 112,789 -144
Mar12 090421 97.050 97.095 96.955 96.970 -0.065 33,101 86,119 -943
Jun12 090421 96.935 96.970 96.840 96.850 -0.060 9,922 83,138 -523
Sep12 090421 96.825 96.880 96.745 96.750 -0.055 8,988 62,194 -74
Dec12 090421 96.710 96.760 96.630 96.635 -0.050 8,253 52,312 +67
Mar13 090421 96.670 96.720 96.590 96.595 -0.045 4,558 43,892 -502
Jun13 090421 96.590 96.645 96.520 96.525 -0.040 3,534 23,151 -647
Sep13 090421 96.525 96.575 96.455 96.460 -0.035 7,492 38,089 +3,398
Total Volume and Open Interest 1,739,949 6,046,190 +30,434
30 Day Federal Funds(CBOT)
Apr09 090421 99.845 99.848 99.842 99.848 +0.003 4,672 69,303 +906
May09 090421 99.815 99.820 99.810 99.815 unch 4,842 60,101 +7
Jun09 090421 99.810 99.815 99.800 99.805 unch 3,310 40,710 -156
Jul09 090421 99.780 99.785 99.775 99.780 unch 4,099 38,627 +11
Aug09 090421 99.750 99.750 99.735 99.745 unch 5,210 36,116 +2,344
Sep09 090421 99.730 99.730 99.715 99.725 unch 3,352 30,506 +697
Total Volume and Open Interest 60,930 428,846 +15,892
30 Day Fed Funds(e-CBOT)
Apr09 090421 99.845 99.848 99.842 99.845 +0.003 4,672 69,303 +906
May09 090421 99.815 99.820 99.810 99.810 -0.005 4,737 60,101 +7
Jun09 090421 99.810 99.815 99.800 99.805 unch 3,305 40,710 -156
Jul09 090421 99.780 99.785 99.775 99.780 +0.005 4,099 38,627 +11
Aug09 090421 99.750 99.750 99.735 99.745 +0.005 5,210 36,116 +2,344
Sep09 090421 99.730 99.730 99.715 99.725 +0.005 3,352 30,506 +697
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090421 99.45 99.45 99.45 99.45 +0.01      
Sep09 090421 99.48 99.48 99.48 99.48 unch      
Dec09 090421 99.47 99.47 99.47 99.47 +0.01      
Mar10 090421 99.44 99.44 99.44 99.44 +0.01      
Jun10 090421 99.39 99.39 99.39 99.39 +0.01      
Sep10 090421 99.33 99.33 99.33 99.33 +0.01      
Dec10 090421 99.29 99.29 99.29 99.29 +0.02      
Mar11 090421 99.20 99.20 99.20 99.20 +0.01      
Jun11 090421 99.16 99.16 99.16 99.16 +0.02      
Sep11 090421 99.16 99.16 99.16 99.16 +0.02      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090421 99.45 99.46 99.45 99.46 +0.01 321 12,032 +88
Sep09 090421 99.50 99.50 99.49 99.49 +0.01 47 4,212 +47
Dec09 090421 99.48 99.48 99.48 99.48 +0.01 0 2,076 +0
Mar10 090421 99.46 99.46 99.46 99.46 +0.02 100 2,013 +100
Jun10 090421 99.40 99.40 99.40 99.40 +0.02 0 577 +0
Sep10 090421 99.35 99.35 99.35 99.35 +0.02 0 252 +0
Dec10 090421 99.30 99.30 99.30 99.30 +0.02 0 252 +0
Mar11 090421 99.21 99.21 99.21 99.21 +0.02 0 412 +0
Total Volume and Open Interest 468 23,583 +182
Japanese Gov't Bonds(SGX)
Jun09 090421 136.86 137.14 136.85 137.04 +0.39 513 10,332 +743
Sep09 090421 136.41 137.04 136.41 137.04 +0.34      
Dec09 090421 137.04 137.04 137.04 137.04 +0.34      
Total Volume and Open Interest 1,686 11,004 +334
Euro-Bund(EUREX)
Jun09 090420 121.78 123.04 121.72 122.89 +1.09 520,956 780,683 -3,631
Sep09 090420 122.19 122.43 122.19 122.34 +1.07 10 19,993 +5
Dec09 090420 121.89 121.89 121.89 121.89 +1.04      
Total Volume and Open Interest 520,966 800,676 -3,626
Euro-Bobl(EUREX)
Jun09 090421 115.96 116.15 115.68 115.85 +0.49 354,301 703,878 +23,935
Sep09 090421 115.90 115.90 115.90 115.90 +0.03 315 25,840 -87
Dec09 090421 115.57 115.57 115.57 115.57 +0.02      
Total Volume and Open Interest 322,726 727,889 -1,916
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090420 98.615 98.645 98.605 98.645 -0.005 20 8,015 +5
Dec09 090420 98.405 98.460 98.405 98.460 +0.040 400 4,440 +0
Total Volume and Open Interest 753 33,318 -40
Long Gilt(LIFFE)
Jun09 090421 123~13 123~25 122~06 122~17 -0~23 60,885 306,282 -1,547
Sep09 090421 124~16 124~16 124~16 124~16 -0~23      
Total Volume and Open Interest 60,885 306,282 -1,547
3-Mth Short Sterling(LIFFE)
Jun09 090421 98.64 98.64 98.58 98.60 -0.04 39,123 288,418 +5,527
Sep09 090421 98.59 98.61 98.52 98.55 -0.04 49,010 300,407 +7,231
Dec09 090421 98.32 98.35 98.23 98.27 -0.04 49,064 280,785 +1,577
Mar10 090421 98.09 98.14 98.00 98.04 -0.03 67,737 294,528 +3,209
Jun10 090421 97.77 97.82 97.69 97.73 -0.03 59,561 211,035 +6,395
Sep10 090421 97.48 97.53 97.39 97.44 -0.02 48,554 204,188 +903
Total Volume and Open Interest 369,403 1,897,046 +32,146
3-Mth Euribor(LIFFE)
Jun09 090421 98.670 98.680 98.650 98.665 -0.010 129,366 654,672 -11,904
Sep09 090421 98.645 98.660 98.605 98.630 -0.015 117,400 557,067 +6,951
Dec09 090421 98.450 98.475 98.400 98.430 -0.020 110,449 485,411 +2,110
Total Volume and Open Interest 731,918 3,324,818 +7,544
3-Mth Aus T-Bills(SFE)
Jun09 090421 97.09 97.14 97.08 97.12 +0.02 11,265 290,640 -3,280
Sep09 090421 97.18 97.26 97.17 97.24 +0.05 5,677 204,559 -1,550
Dec09 090421 97.02 97.12 97.01 97.11 +0.08 3,103 107,594 +777
Mar10 090421 96.65 96.78 96.64 96.77 +0.12 3,735 81,564 +1,294
Jun10 090421 96.20 96.35 96.20 96.35 +0.14 3,109 62,934 +1,627
Sep10 090421 95.80 95.96 95.79 95.95 +0.15 572 35,944 -1,906
Dec10 090421 95.45 95.62 95.44 95.62 +0.17 1,143 22,877 +936
Mar11 090421 95.15 95.32 95.14 95.32 +0.17 571 11,797 +321
Jun11 090421 94.95 95.05 94.95 95.05 +0.15 34 2,554 +34
Sep11 090421 94.85 94.85 94.85 94.85 +0.13 0 443 +0
Total Volume and Open Interest 29,209 821,115 -1,747
10-Year Aus T-Bonds(SFE)
Jun09 090421 95.40 95.68 95.40 95.63 +0.23 22,134 0 -290,346
Sep09 090421 95.63 95.63 95.63 95.63 +0.23      
Total Volume and Open Interest 23,786 282,055 -2,083
3-Year Aus T-Bonds(SFE)
Jun09 090421 96.43 96.55 96.42 96.53 +0.19 49,644 451,112 +3,944
Sep09 090421 96.53 96.53 96.53 96.53 +0.19      
Total Volume and Open Interest 49,644 451,112 +3,944
Gold(CMX)
Apr09 090421 886.9 895.1 880.7 882.1 -4.9 212 1,367 -235
Jun09 090421 886.5 896.4 879.5 882.7 -4.8 75,752 238,355 -523
Aug09 090421 888.1 898.1 882.0 884.4 -4.7 1,142 22,168 -192
Oct09 090421 891.4 896.8 885.0 885.8 -4.7 2,173 7,835 -1,410
Dec09 090421 891.2 901.0 885.0 887.3 -4.7 941 24,406 +70
Feb10 090421 895.0 898.0 887.7 888.9 -4.7 845 4,685 +430
Apr10 090421 891.5 891.5 890.7 890.7 -4.6 76 4,434 -51
Jun10 090421 892.6 892.6 892.6 892.6 -4.5 1,591 6,024 +1,414
Aug10 090421 894.6 894.6 894.6 894.6 -4.5 0 476 +0
Oct10 090421 896.8 896.8 896.8 896.8 -4.4 1 2 +1
Dec10 090421 901.3 901.3 898.2 899.1 -4.3 229 8,144 +7
Feb11 090421 901.6 901.6 901.6 901.6 -4.2 0 12 +0
Total Volume and Open Interest 83,775 338,707 -1,050
Silver(CMX)
May09 090421 1205.5 1223.5 1186.5 1206.0 -4.5 20,487 34,832 -281
Jul09 090421 1212.5 1225.5 1188.5 1208.5 -4.5 5,705 28,103 +416
Sep09 090421 1206.5 1209.9 1198.0 1209.9 -4.4 321 5,330 +197
Dec09 090421 1220.0 1225.0 1196.5 1211.6 -4.3 333 12,071 +33
Mar10 090421 1212.9 1212.9 1212.9 1212.9 -4.3 242 5,590 +128
May10 090421 1213.9 1213.9 1213.9 1213.9 -4.3 92 247 +79
Jul10 090421 1222.0 1222.0 1215.0 1215.0 -4.3 4 3,411 +0
Total Volume and Open Interest 27,348 95,543 +618
Platinum(NYMEX)
Apr09 090421 1162.3 1162.3 1150.0 1151.6 -9.5 0 56 -1
Jul09 090421 1167.1 1176.8 1152.5 1157.6 -9.5 834 20,125 -254
Oct09 090421 1159.2 1167.9 1159.2 1163.1 -9.5 10 323 +8
Jan10 090421 1164.6 1164.6 1164.6 1164.6 -9.5 0 1 +0
Total Volume and Open Interest 844 20,505 -247
Palladium(NYMEX)
Jun09 090421 226.00 230.25 221.00 222.15 -3.85 233 14,748 -21
Sep09 090421 229.10 229.60 222.00 223.40 -3.50 19 139 -6
Dec09 090421 224.65 224.65 224.65 224.65 -3.50 6 15 +2
Total Volume and Open Interest 258 14,902 -25
Copper(CMX)
May09 090421 208.60 210.20 200.30 208.70 -1.65 16,670 22,123 -4,310
Jul09 090421 209.25 210.20 200.45 208.00 -2.50 11,732 58,763 +1,736
Sep09 090421 207.00 207.60 200.10 207.50 -2.70 1,895 10,282 +993
Dec09 090421 209.20 209.20 202.00 207.20 -3.00 547 3,267 +53
Mar10 090421 205.00 206.60 202.00 206.60 -3.30 151 630 -13
Total Volume and Open Interest 32,539 104,189 -1,621
Aluminum(CMX)
Apr09 090421 0.66 0.66 0.66 0.66 unch      
May09 090421 0.67 0.67 0.67 0.67 +0.01      
Jun09 090421 0.67 0.67 0.67 0.67 unch      
Jul09 090421 0.68 0.68 0.68 0.68 +0.01      
Aug09 080724 143.35 143.35 143.35 143.35 unch      
Sep09 080724 143.85 143.85 143.85 143.85 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun09 090421 7819 7930 7734 7923 +103 1,844 8,914 -261
Sep09 090421 7734 7869 7734 7869 +101 2 635 +0
Dec09 090421 7836 7836 7733 7836 +103      
Mar10 090421 7793 7793 7690 7793 +103      
Total Volume and Open Interest 1,846 9,549 -261
S & P 500(CME)
Jun09 090421 832.50 848.50 823.10 847.70 +14.80 20,909 429,731 +16
Sep09 090421 820.00 844.10 820.00 844.10 +14.90 1,651 4,445 +1,660
Dec09 090421 841.30 841.30 817.40 841.30 +14.90 0 821 +0
Mar10 090421 838.90 838.90 815.00 838.90 +14.90 0 130 +0
Total Volume and Open Interest 22,560 435,129 +1,676
S & P 500 E-Mini(Globex)
Jun09 090421 831.50 848.75 823.00 847.75 +14.75 1,873,990 2,441,033 -18,525
Sep09 090421 829.75 844.75 819.75 844.00 +14.75 7,987 20,295 +6,448
Total Volume and Open Interest 1,881,981 2,461,376 -12,077
NASDAQ 100(CME)
Jun09 090421 1315.50 1331.00 1300.30 1328.00 +14.50 1,663 21,515 +211
Sep09 090421 1327.30 1328.80 1327.30 1327.30 +14.50      
Dec09 090421 1330.30 1331.80 1330.30 1330.30 +14.50      
Total Volume and Open Interest 1,663 21,515 +211
NASDAQ 100 E-Mini(Globex)
Jun09 090421 1313.00 1330.00 1299.80 1328.00 +14.50 247,517 256,560 -2,836
Sep09 090421 1317.80 1328.30 1299.80 1327.30 +14.50 27 917 -1
Total Volume and Open Interest 247,544 257,492 -2,837
S & P Midcap 400(CME)
Jun09 090421 516.00 534.50 515.00 533.60 +10.40 165 4,670 +149
Sep09 090421 531.60 531.60 531.20 531.60 +10.40      
Dec09 090421 529.60 529.60 529.20 529.60 +10.40      
Total Volume and Open Interest 165 4,670 +149
Russell 2000(CME)
Jun09 090421 0.05 0.05 0.05 0.05 unch 20 5,786 +2
Sep09 090421 0.05 0.05 0.05 0.05 unch 0 4,736 +0
Dec09 090421 0.05 0.05 0.05 0.05 unch 0 1,151 +0
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090421 8695 8770 8615 8740 -195 95,980 161,901 +2,111
Sep09 090421 8675 8745 8665 8745 -195 4 456 +0
Total Volume and Open Interest 96,167 161,678 -2,079
Nikkei 225(SGX)
Jun09 090421 8695 8770 8615 8740 -195 95,980 161,901 +2,111
Sep09 090421 8675 8745 8665 8745 -195 4 456 +0
Dec09 090421 8695 8695 8695 8695 -195 0 277 +0
Total Volume and Open Interest 96,167 161,678 -2,079
CAC 40(EURONEXT)
May09 090421 2919.5 2951.0 2845.5 2922.5 +9.5 151,718 348,522 +35,207
Jun09 090421 2864.5 2898.0 2800.0 2872.0 +9.0 214 41,470 +79
Jul09 090421 2871.0 2871.0 2871.0 2871.0 +9.5      
Total Volume and Open Interest 151,936 392,992  
Hang Seng Index(HKFE)
Apr09 090421 15104 15344 15060 15237 -447 78,734 86,493 -277
May09 090421 14900 15132 14855 15035 -447 1,282 4,257 +1,247
Jun09 090421 14836 15053 14820 14965 -440 131 2,703 -43
Total Volume and Open Interest 80,153 94,179 +963
DAX(EUREX)
Jun09 090421 4513.0 4558.0 4399.0 4511.0 +12.0 177,122 145,787 +5,950
Sep09 090421 4515.0 4559.5 4413.0 4519.0 +12.0 337 6,521 +120
Dec09 090421 4520.0 4569.5 4425.0 4530.5 +11.0 123 2,176 +89
Total Volume and Open Interest 177,582 154,484 +6,159
FT-SE 100(EURONEXT)
Jun09 090421 3948.50 3993.50 3845.00 3939.50 +1.00 108,338 720,627 +8,510
Sep09 090421 3918.50 3947.00 3818.00 3905.00 +1.00 66 893 +1
Dec09 090421 3886.00 3886.00 3823.00 3880.50 +1.00 15 1,192 +15
Total Volume and Open Interest 108,419 722,712 +8,526
SPI 200(SFE)
Jun09 090421 3770.0 3776.0 3659.0 3671.0 -94.0 18,706 286,877 -1,590
Sep09 090421 3710.0 3710.0 3636.0 3636.0 -92.0 40 2,159 +36
Dec09 090421 3629.0 3629.0 3629.0 3629.0 -92.0 128 2,623 +32
Total Volume and Open Interest 18,875 293,215 -1,762
GSCI(CME)
May09 090421 355.50 360.50 348.00 358.00 +1.75 336 15,329 +169
Jun09 090421 360.00 369.00 359.00 367.00 +1.50 0 4 +0
Jul09 090421 370.00 376.50 367.00 374.50 +1.00      
Total Volume and Open Interest 336 15,333 +169
Reuters CCI(ICE)
Jun09 090421 218.40 218.40 218.40 218.40 +1.00 0 50 +0
Aug09 090421 385.00 385.00 385.00 385.00 +2.00 0 420 +0
Nov09 090421 397.00 397.00 397.00 397.00 +2.00 0 2 +0
Total Volume and Open Interest 0 101 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.

Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com