MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri April 24, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090424 1035.75 1046.75 1029.00 1040.25 +2.50 40,032 63,675 -4,655
Jul09 090424 1031.00 1041.00 1022.25 1034.00 +2.00 76,487 167,508 +5,652
Aug09 090424 1009.75 1017.00 1000.00 1010.50 +2.00 1,151 8,581 +121
Sep09 090424 965.50 977.25 964.00 970.25 +4.75 638 8,705 +38
Nov09 090424 921.75 937.50 917.25 933.25 +9.75 21,653 106,418 +208
Jan10 090424 928.25 942.00 928.25 938.00 +9.75 1,793 7,606 +929
Mar10 090424 932.25 941.25 925.00 940.50 +9.25 786 3,086 +173
Total Volume and Open Interest 146,633 382,117 +3,986
Soybean Meal(CBOT)
May09 090424 325.00 328.30 322.70 325.40 +0.50 20,417 23,989 -3,023
Jul09 090424 317.70 321.00 315.20 318.30 +0.50 26,700 59,038 +1,844
Aug09 090424 307.60 310.30 305.60 307.60 +0.30 1,244 6,961 +137
Sep09 090424 291.40 294.60 290.20 292.20 +1.70 505 8,246 +3
Oct09 090424 269.40 274.00 269.40 272.60 +3.80 350 7,025 +73
Dec09 090424 265.60 271.40 265.10 269.50 +3.70 4,271 19,710 -741
Jan10 090424 269.70 269.70 268.20 268.20 +3.70 473 1,695 +13
Mar10 090424 265.40 267.50 263.80 267.50 +3.70 379 1,775 +130
Total Volume and Open Interest 54,921 130,504 -1,423
Soybean Oil(CBOT)
May09 090424 36.25 36.63 35.97 36.34 +0.14 21,653 35,631 -4,018
Jul09 090424 36.57 36.95 36.28 36.65 +0.15 29,740 108,423 +3,804
Aug09 090424 36.82 37.10 36.60 36.81 +0.15 1,484 14,002 +172
Sep09 090424 36.81 37.16 36.81 36.94 +0.16 464 8,585 -61
Oct09 090424 37.13 37.31 37.04 37.08 +0.16 137 4,505 +10
Dec09 090424 37.37 37.68 37.21 37.40 +0.16 2,622 28,551 +87
Jan10 090424 37.70 37.80 36.70 37.63 +0.16 48 1,036 -6
Mar10 090424 37.87 37.87 37.72 37.87 +0.15 2 1,052 +0
Total Volume and Open Interest 56,220 208,872 -24
Canola(WCE)
May09 090424 444.9 447.9 443.0 447.2 +2.3 3,784 11,115 -2,259
Jul09 090424 445.5 449.0 443.5 448.4 +3.1 5,236 62,838 +183
Nov09 090424 448.0 452.0 446.6 451.4 +3.6 1,580 24,051 -376
Jan10 090424 453.1 455.8 452.6 455.4 +3.4 7 1,167 +2
Mar10 090424 456.8 457.9 456.8 457.9 +3.7 7 700 +7
Total Volume and Open Interest 10,614 100,446 -2,443
Corn(CBOT)
May09 090424 380.00 386.25 374.50 377.00 -4.00 73,485 122,260 -7,925
Jul09 090424 389.50 395.00 383.00 385.75 -4.25 84,814 316,592 +8,465
Sep09 090424 400.00 404.75 392.75 395.25 -4.50 13,529 89,971 +510
Dec09 090424 410.50 416.50 404.00 406.75 -4.75 26,371 214,904 +3,637
Mar10 090424 421.75 428.50 416.50 419.00 -4.50 2,642 28,659 +440
May10 090424 431.50 435.00 425.25 427.75 -4.00 757 5,557 +203
Total Volume and Open Interest 204,028 825,208 +5,779
Wheat(CBOT)
May09 090424 530.00 533.75 524.75 532.25 +3.00 16,247 41,234 -2,811
Jul09 090424 540.25 545.00 536.00 543.25 +2.50 28,077 155,487 +1,276
Sep09 090424 567.25 571.25 564.50 570.50 +2.75 1,889 43,951 +323
Dec09 090424 591.50 594.50 586.00 593.25 +2.50 6,362 53,481 -406
Mar10 090424 603.75 608.50 603.75 607.75 +2.00 273 2,796 +61
Total Volume and Open Interest 52,953 308,659 -1,551
Wheat(KCBT)
May09 090424 582.00 586.75 578.00 586.25 +2.25 5,283 9,051 -1,474
Jul09 090424 590.50 595.00 585.75 593.50 +1.50 8,009 40,746 +1,530
Sep09 090424 601.25 605.00 596.50 603.00 +1.50 814 8,975 -16
Dec09 090424 615.75 620.00 611.75 618.00 +1.25 2,782 19,068 -131
Mar10 090424 631.00 631.75 626.50 631.00 +2.25 28 713 -3
Total Volume and Open Interest 16,937 80,721 -99
Wheat(MGE)
May09 090424 669.00 673.50 662.00 665.00 -4.00 2,019 3,230 -349
Jul09 090424 650.25 658.75 647.50 651.00 -1.25 4,239 12,458 +150
Sep09 090424 645.00 651.25 642.00 644.75 -1.25 1,284 7,529 -188
Dec09 090424 653.50 657.50 650.00 652.75 +0.75 532 4,289 -80
Mar10 090424 660.00 665.00 659.00 662.50 +3.75 93 571 +1
Total Volume and Open Interest 8,198 28,258 -458
Oats(CBOT)
May09 090424 191.50 198.25 189.50 193.25 -0.75 389 3,822 -126
Jul09 090424 201.00 207.25 198.75 202.25 -0.75 400 7,193 +111
Sep09 090424 211.25 212.00 211.25 211.25 -0.75 0 32 +0
Dec09 090424 223.25 229.00 223.25 225.25 -0.75 34 4,899 +14
Total Volume and Open Interest 823 15,962 -1
Rough Rice(CBOT)
May09 090424 12.90 12.96 12.75 12.86 -0.07 369 1,724 -216
Jul09 090424 13.13 13.14 12.87 12.98 -0.12 243 2,566 +148
Sep09 090424 12.31 12.44 12.31 12.36 -0.05 32 1,440 -3
Nov09 090424 12.43 12.45 12.33 12.37 -0.07 21 1,481 +14
Total Volume and Open Interest 670 7,701 -58
Live Cattle(CME)
Apr09 090424 87.750 87.850 86.850 86.850 -0.900 3,186 6,408 -1,105
Jun09 090424 83.150 83.730 82.500 82.600 -0.880 12,049 94,895 +555
Aug09 090424 83.250 83.980 82.900 82.980 -0.700 6,348 54,437 +388
Oct09 090424 87.750 87.950 87.000 87.135 -0.695 1,968 32,116 +332
Dec09 090424 89.035 89.800 88.950 89.180 -0.570 927 12,655 +308
Feb10 090424 91.000 91.000 89.950 90.050 -0.650 773 5,158 +320
Total Volume and Open Interest 25,412 206,791 +851
Feeder Cattle(CME)
Apr09 090424 99.700 99.900 99.650 99.750 +0.200 490 1,367 -114
May09 090424 99.135 99.500 99.000 99.135 -0.065 1,471 5,515 -40
Aug09 090424 100.800 101.080 100.300 100.350 -0.330 1,330 9,566 +158
Sep09 090424 101.000 101.000 100.400 100.400 -0.300 81 1,556 +50
Oct09 090424 100.950 101.080 100.400 100.400 -0.450 84 1,530 -1
Nov09 090424 100.950 100.950 100.450 100.450 -0.350 33 418 +0
Jan10 090424 99.750 99.750 99.750 99.750 -0.050 2 24 +2
Total Volume and Open Interest 3,491 19,978 +55
Lean Hogs(CME)
May09 090424 69.950 70.350 68.750 69.000 -0.550 1,396 5,599 -516
Jun09 090424 72.050 72.850 71.450 71.650 -0.235 13,425 59,132 +488
Jul09 090424 73.285 73.725 72.475 72.600 -0.535 2,380 19,195 +114
Aug09 090424 73.475 73.800 71.900 72.050 -1.300 2,298 27,050 +461
Oct09 090424 66.400 66.550 65.200 65.650 -0.485 2,021 16,343 +863
Dec09 090424 64.430 65.100 63.700 64.150 -0.135 262 5,389 +123
Feb10 090424 67.550 68.100 66.850 67.700 -0.130 10 1,246 +3
Apr10 090424 70.350 70.400 69.850 70.200 -0.150 4 601 +2
Total Volume and Open Interest 21,804 134,802 +1,546
Pork Bellies(CME)
May09 090424 83.000 83.400 81.500 81.500 -0.750 73 414 -9
Jul09 090424 83.785 84.700 83.600 83.800 -0.150 94 386 +30
Aug09 090424 80.850 81.250 80.850 80.850 +0.050 2 70 +0
Feb10 090424 92.500 92.500 92.500 92.500 -0.500 2 7 +2
Mar10 090424 93.000 93.000 93.000 93.000 -0.500 0 5 +0
Total Volume and Open Interest 171 882 +23
Class III Milk(CME)
Apr09 090424 10.80 10.83 10.77 10.78 +0.01 108 4,507 +19
May09 090424 10.18 10.21 10.10 10.13 -0.07 176 4,603 +61
Jun09 090424 11.27 11.28 11.17 11.21 -0.07 309 4,599 +34
Jul09 090424 12.60 12.73 12.53 12.65 -0.08 162 3,153 +40
Aug09 090424 13.82 14.00 13.82 13.95 -0.05 121 2,942 +7
Total Volume and Open Interest 1,178 30,896 +236
Cocoa(ICE)
May09 090424 2457 2457 2422 2429 -11 16 416 -18
Jul09 090424 2455 2472 2442 2451 -9 4,990 54,366 +333
Sep09 090424 2460 2478 2450 2458 -6 994 24,503 +192
Dec09 090424 2488 2488 2463 2472 -8 501 15,160 +380
Mar10 090424 2497 2497 2476 2483 -7 186 9,455 +1
May10 090424 2483 2483 2483 2483 -5 7 2,187 +5
Jul10 090424 2489 2489 2489 2489 -1 415 2,735 +415
Total Volume and Open Interest 7,109 111,502 +1,308
Coffee "C"(ICE)
May09 090424 117.60 119.00 116.55 119.00 +1.25 946 2,670 -3,008
Jul09 090424 118.00 119.50 116.50 119.45 +1.20 14,297 68,586 -175
Sep09 090424 120.25 121.55 118.75 121.55 +1.20 1,486 26,567 +971
Dec09 090424 123.00 124.35 122.50 124.35 +1.20 801 14,126 -29
Mar10 090424 125.10 127.10 125.10 127.10 +1.20 548 9,228 +63
May10 090424 127.25 128.95 127.25 128.95 +1.10 160 2,575 +59
Total Volume and Open Interest 18,260 125,462 -2,116
Orange Juice(ICE)
May09 090424 81.00 82.00 80.50 81.45 +0.50 1,016 6,691 -554
Jul09 090424 84.85 85.80 83.50 84.90 +0.60 1,672 16,092 +368
Sep09 090424 88.50 88.90 87.65 88.20 +0.65 33 3,138 -9
Nov09 090424 91.40 92.20 91.40 91.55 +0.60 87 1,407 +77
Jan10 090424 94.55 94.55 94.55 94.55 +0.60 0 192 +0
Mar10 090424 97.50 97.50 97.50 97.50 +0.80 0 85 +0
Total Volume and Open Interest 2,808 27,834 -118
Sugar #11(ICE)
May09 090424 13.30 13.94 13.30 13.90 +0.55 30,139 68,400 -11,864
Jul09 090424 13.64 14.20 13.56 14.18 +0.51 52,604 259,952 +5,735
Oct09 090424 14.29 14.74 14.26 14.73 +0.44 13,526 138,730 +604
Mar10 090424 14.95 15.35 14.92 15.35 +0.40 5,052 85,761 -147
May10 090424 14.83 15.09 14.71 15.07 +0.36 1,388 22,961 -9
Total Volume and Open Interest 105,186 664,003 -5,626
Sugar #14(ICE)
Jul09 090424 21.50 21.50 21.42 21.50 unch 11 2,157 -20
Sep09 090424 21.80 21.80 21.78 21.78 +0.03 0 2,074 -237
Total Volume and Open Interest 11 4,231 -257
London Cocoa(LCE)
May09 090424 1850 1862 1830 1831 -9 4,656 57,699 +57,699
Jul09 090424 1773 1788 1754 1757 -18 2,555 62,375 +13
Sep09 090424 1761 1772 1741 1743 -18 832 24,806 -17
Dec09 090424 1768 1768 1737 1737 -21 779 23,557 +8
Mar10 090424 1766 1766 1734 1734 -20 566 15,795 +34
May10 090424 1765 1765 1730 1730 -22 732 4,111 +542
Jul10 090424 1761 1761 1735 1735 -15 40 623 +40
Total Volume and Open Interest 10,160 189,091 +37
London Coffee(LCE)
London Sugar(LCE)
Aug09 090424 410.30 421.00 409.10 418.80 +9.40 2,020 40,866 -127
Oct09 090424 409.40 417.40 408.20 415.60 +7.10 788 15,718 +181
Dec09 090424 407.70 413.00 406.70 413.00 +6.20 805 7,570 +215
Mar10 090424 410.90 414.70 409.50 414.60 +5.30 594 4,603 +441
May10 090424 412.00 412.00 412.00 412.00 +4.20 0 538 +0
Total Volume and Open Interest 4,227 70,633 +720
Cotton(ICE)
May09 090424 51.16 51.70 50.77 51.70 +0.70 1,492 1,777 -1,372
Jul09 090424 52.00 52.78 51.62 52.70 +0.59 7,546 74,839 +206
Oct09 090424 54.70 55.01 54.70 55.01 +0.53 4 486 +3
Dec09 090424 55.97 56.48 55.60 56.38 +0.35 1,064 35,124 -127
Mar10 090424 58.70 59.15 58.70 59.11 +0.29 11 5,375 -1
May10 090424 59.86 59.86 59.86 59.86 +0.18 0 166 +0
Total Volume and Open Interest 10,123 120,486 -1,290
Lumber(CME)
May09 090424 175.0 175.0 171.2 172.7 -4.3 271 1,821 -60
Jul09 090424 188.7 188.9 185.8 186.5 -3.9 604 4,119 +103
Sep09 090424 197.4 197.4 195.1 195.1 +0.7 447 1,427 +337
Nov09 090424 190.5 191.6 190.2 190.2 -1.5 14 175 +5
Total Volume and Open Interest 1,336 7,579 +385
Crude Oil(NYM)
Jun09 090424 49.65 51.75 49.06 51.55 +1.93 238,729 339,018 -6,030
Jul09 090424 51.13 53.09 50.40 52.94 +1.87 95,249 178,023 +6,480
Aug09 090424 52.34 54.25 51.68 54.10 +1.77 32,338 50,876 +2,854
Sep09 090424 53.49 55.30 52.91 55.12 +1.62 14,208 37,940 +79
Oct09 090424 54.95 56.18 54.95 56.03 +1.53 9,427 31,291 +1,002
Nov09 090424 55.05 56.97 55.05 56.93 +1.53 5,391 24,770 +523
Dec09 090424 56.30 58.00 55.65 57.79 +1.51 20,717 104,275 +1
Jan10 090424 58.40 58.62 58.30 58.54 +1.50 2,526 24,739 -332
Feb10 090424 58.98 59.25 58.97 59.25 +1.48 1,268 13,447 +608
Mar10 090424 59.90 59.91 59.90 59.91 +1.46 416 13,201 -17
Apr10 090424 60.56 60.56 60.56 60.56 +1.44 261 5,293 -84
May10 090424 61.30 61.30 60.89 61.18 +1.42 252 5,050 +11
Jun10 090424 61.60 62.00 61.45 61.79 +1.40 1,441 26,772 +211
Jul10 090424 62.25 62.31 62.25 62.31 +1.35 146 7,264 +48
Aug10 090424 62.81 62.81 62.81 62.81 +1.32 39 3,738 -8
Sep10 090424 63.31 63.31 63.31 63.31 +1.30 74 6,886 +11
Total Volume and Open Interest 438,634 1,139,757 +5,816
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 090424 49.700 51.750 49.050 51.550 +1.925 10,664 3,979 -499
Jul09 090424 51.200 53.075 50.500 52.950 +1.875 377 1,028 -19
Aug09 090424 53.975 54.100 53.700 54.100 +1.775 82 75 +31
Sep09 090424 54.900 55.125 54.900 55.125 +1.625 3 48 -3
Oct09 090424 56.025 56.025 56.025 56.025 +1.525 0 7 +0
Nov09 090424 56.925 56.925 56.925 56.925 +1.525 0 3 +0
Dec09 090424 57.000 57.800 56.800 57.800 +1.525 0 71 +0
Jan10 090424 58.550 58.550 58.550 58.550 +1.500      
Total Volume and Open Interest 11,126 5,267 -490
Heating Oil(NYM)
May09 090424 131.75 137.18 130.11 136.83 +5.04 17,213 22,629 -1,472
Jun09 090424 133.30 138.90 131.90 138.58 +5.05 27,976 63,210 +1,251
Jul09 090424 135.72 141.77 135.72 141.38 +4.85 7,903 32,463 +920
Aug09 090424 140.48 144.55 140.48 144.28 +4.60 3,100 17,365 +272
Sep09 090424 144.23 147.86 144.20 147.23 +4.40 2,482 15,457 +25
Oct09 090424 151.04 151.04 149.87 150.23 +4.25 2,152 13,295 +772
Nov09 090424 153.50 153.50 152.67 153.28 +4.25 2,097 11,259 -404
Dec09 090424 153.23 157.05 153.16 156.33 +4.25 4,183 27,075 +406
Jan10 090424 159.50 159.50 159.28 159.28 +4.30 1,054 9,149 -228
Feb10 090424 160.75 161.76 160.75 161.43 +4.35 853 6,882 +3
Mar10 090424 160.28 162.80 160.28 162.63 +4.40 495 5,331 +100
Apr10 090424 162.48 162.93 162.48 162.93 +4.40 202 4,027 +16
Total Volume and Open Interest 71,001 268,447 +1,839
Gasoline(NYMEX)
May09 090424 139.79 144.75 138.74 144.20 +4.76 22,043 25,020 -3,241
Jun09 090424 140.65 145.46 139.40 144.75 +4.60 34,422 69,879 +342
Jul09 090424 141.11 146.60 140.83 145.79 +4.41 11,915 34,041 -106
Aug09 090424 143.40 147.50 143.40 146.66 +4.24 5,854 21,058 +382
Sep09 090424 141.25 147.72 141.25 146.97 +4.18 4,256 17,736 +735
Oct09 090424 133.25 138.73 133.25 138.24 +4.15 1,624 13,110 -87
Nov09 090424 137.78 138.64 137.78 138.64 +4.10 1,297 4,114 +371
Dec09 090424 140.87 140.94 138.78 140.19 +4.05 1,226 10,164 -179
Jan10 090424 142.79 142.79 142.79 142.79 +4.05 112 2,560 +16
Feb10 090424 145.59 145.59 145.59 145.59 +4.05 18 916 +0
Total Volume and Open Interest 82,837 208,940 -1,722
e-miNY RBOB Gasoline(NYM)
May09 090424 144.20 144.20 144.20 144.20 +4.76 0 3 +0
Jun09 090424 144.75 144.75 144.75 144.75 +4.60      
Jul09 090424 145.79 145.79 145.79 145.79 +4.41      
Aug09 090424 146.66 146.66 146.66 146.66 +4.24      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090424 3.380 3.433 3.260 3.297 -0.112 40,641 40,078 -7,851
Jun09 090424 3.515 3.540 3.367 3.402 -0.114 24,004 99,160 +5,964
Jul09 090424 3.640 3.685 3.519 3.550 -0.112 8,698 73,651 +721
Aug09 090424 3.787 3.820 3.650 3.683 -0.110 4,703 43,730 +125
Sep09 090424 3.850 3.889 3.745 3.767 -0.106 3,178 31,139 +113
Oct09 090424 3.990 4.030 3.888 3.910 -0.106 6,172 45,511 +217
Nov09 090424 4.698 4.725 4.594 4.613 -0.103 887 21,131 +328
Dec09 090424 5.412 5.458 5.310 5.338 -0.103 4,072 33,891 +428
Jan10 090424 5.745 5.787 5.633 5.666 -0.095 4,457 30,506 +41
Feb10 090424 5.823 5.823 5.690 5.716 -0.087 3,118 13,860 +1,253
Mar10 090424 5.735 5.760 5.631 5.651 -0.084 2,344 26,558 +314
Apr10 090424 5.573 5.575 5.469 5.488 -0.062 2,187 27,537 +525
May10 090424 5.595 5.595 5.538 5.538 -0.059 754 13,250 +495
Jun10 090424 5.700 5.709 5.631 5.653 -0.059 48 7,494 +34
Jul10 090424 5.827 5.847 5.765 5.783 -0.057 214 6,106 -178
Aug10 090424 5.920 5.921 5.846 5.863 -0.052 17 6,572 +0
Total Volume and Open Interest 106,732 662,258 +2,758
Brent Crude Oil(ICE)
Jun09 090424 50.13 52.09 49.50 51.59 +1.48 103,427 150,932 -1,373
Jul09 090424 51.13 53.06 50.56 52.59 +1.45 44,013 117,406 +4,540
Aug09 090424 51.74 53.99 51.57 53.54 +1.37 18,349 43,512 +135
Sep09 090424 52.50 54.72 52.49 54.36 +1.27 10,004 30,484 -392
Oct09 090424 53.41 55.62 53.40 55.23 +1.22 8,601 20,580 +1,530
Nov09 090424 54.32 56.52 54.31 56.12 +1.21 6,962 19,020 +1,844
Dec09 090424 55.23 57.50 55.22 56.98 +1.18 14,676 94,531 +986
Jan10 090424 56.44 58.15 56.44 57.80 +1.18 2,526 17,628 +210
Feb10 090424 57.20 57.40 57.20 57.40 -0.01 1,035 7,375 +318
Mar10 090424 58.70 59.30 58.70 59.30 +1.10 198 7,051 -18
Apr10 090424 60.14 60.14 60.14 60.14 +1.20 143 4,158 -27
May10 090424 60.82 60.82 60.82 60.82 +1.20 105 3,330 +54
Jun10 090424 60.40 61.78 60.34 61.55 +1.32 1,317 15,226 +575
Jul10 090424 61.95 61.95 61.95 61.95 +1.15 0 3,255 +0
Total Volume and Open Interest 215,793 660,540 +9,629
Gas Oil(ICE)
May09 090422 432.50 433.00 420.75 424.25 -4.75 38,446 69,054 +3,227
Jun09 090424 427.75 446.50 426.25 440.50 +12.00 31,551 84,036 +1,529
Jul09 090424 437.50 455.00 436.75 449.50 +12.00 10,586 39,256 +588
Aug09 090424 446.75 463.75 446.75 458.75 +12.00 6,290 29,568 -900
Sep09 090424 458.00 473.50 457.75 468.50 +12.00 5,958 30,038 -685
Oct09 090424 468.25 481.25 467.00 477.75 +12.00 3,889 21,582 -484
Nov09 090424 476.00 489.00 475.50 486.50 +12.25 3,601 15,700 -176
Dec09 090424 483.25 499.50 483.25 495.00 +12.50 9,011 53,620 +1,864
Jan10 090424 494.00 504.25 493.75 504.25 +12.50 1,230 21,126 +186
Feb10 090424 502.25 512.50 502.00 512.50 +12.75 606 11,778 +49
Total Volume and Open Interest 107,094 463,434 +2,079
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090424 1.565 1.570 1.565 1.570 +0.010 107 247 -48
Jun09 090424 1.600 1.600 1.570 1.570 +0.005 47 645 +17
Jul09 090424 1.575 1.585 1.575 1.585 +0.010 38 632 +33
Aug09 090424 1.595 1.595 1.580 1.590 +0.001 9 142 +9
Sep09 090424 1.595 1.595 1.595 1.595 +0.005 100 154 -100
Oct09 090424 1.600 1.600 1.600 1.600 -0.005 0 317 +0
Nov09 090424 1.610 1.610 1.610 1.610 +0.007 0 387 -3
Total Volume and Open Interest 351 4,227 -62
US Dollar Index(ICE)
Jun09 090424 85.700 85.760 84.635 84.920 -0.835 3,381 21,336 +124
Sep09 090424 85.900 85.900 85.050 85.295 -0.805 3 2,112 -1
Dec09 090424 85.675 85.675 85.675 85.675 -0.805 0 6 +0
Total Volume and Open Interest 3,384 23,454 +123
Australian Dollar(CME)
Jun09 090424 71.15 72.17 70.82 71.98 +0.94 52,249 68,991 +222
Sep09 090424 70.95 71.79 70.70 71.63 +0.93 6 455 -5
Dec09 090424 71.33 71.33 70.40 71.33 +0.93 0 18 +0
Total Volume and Open Interest 52,255 69,479 +217
British Pound(CME)
Jun09 090424 147.18 147.74 145.73 146.69 -0.25 110,150 85,222 +2,271
Sep09 090424 147.50 147.73 145.96 146.70 -0.26 38 387 -3
Dec09 090424 147.00 147.40 146.10 146.71 -0.26 1 50 +0
Total Volume and Open Interest 110,189 85,661 +2,268
Canadian Dollar(CME)
Jun09 090424 81.77 82.87 81.52 82.82 +1.17 52,400 60,324 +1,188
Sep09 090424 81.77 82.92 81.77 82.91 +1.15 323 2,379 +205
Dec09 090424 82.37 83.02 81.87 83.02 +1.13 50 1,288 -4
Mar10 090424 83.16 83.16 82.02 83.16 +1.14 23 410 +11
Total Volume and Open Interest 52,796 64,440 +1,400
Japanese Yen(CME)
Jun09 090424 102.12 103.57 102.06 103.12 +0.86 80,283 74,049 +1,051
Sep09 090424 102.75 103.66 102.30 103.30 +0.85 38 1,088 +3
Dec09 090424 103.53 103.76 102.69 103.53 +0.84 20 88 +7
Total Volume and Open Interest 80,341 75,238 +1,061
Swiss Franc(CME)
Jun09 090424 86.92 88.21 86.81 87.85 +1.05 33,832 35,059 +1,712
Sep09 090424 88.28 88.31 86.96 88.00 +1.04 3 212 -3
Dec09 090424 88.20 88.23 87.17 88.20 +1.03 0 8 +0
Total Volume and Open Interest 33,835 35,279 +1,709
EuroFX(CME)
Jun09 090424 131.30 132.97 131.07 132.43 +1.34 165,660 104,182 -53
Sep09 090424 131.33 132.89 131.12 132.37 +1.34 171 1,714 +11
Dec09 090424 132.36 132.58 131.03 132.36 +1.33 7 37 +7
Total Volume and Open Interest 165,838 105,936 -35
Mexican Peso(CME)
May09 090424 750.5 755.2 750.5 750.5 -4.8      
Jun09 090424 750.5 760.8 741.2 745.8 -4.8 7,804 52,789 -706
Total Volume and Open Interest 7,804 56,386 -706
30-Year T-Bonds(CBOT)
Jun09 090424 125~085 125~115 124~005 124~075 -0~315 200,549 698,657 -6,470
Sep09 090424 123~010 123~280 122~225 122~285 -0~315 229 527 +42
Dec09 090424 121~260 122~255 121~260 121~260 -0~315 25 211 +25
Total Volume and Open Interest 200,803 699,395 -6,403
10-Year T-Notes(CBOT)
Jun09 090424 122~025 122~055 121~130 121~175 -0~170 640,309 1,016,693 +8,844
Sep09 090424 119~315 120~170 119~315 119~315 -0~175 18 55 +13
Dec09 090424 119~085 119~255 119~085 119~085 -0~170      
Total Volume and Open Interest 640,327 1,016,748 +8,857
5-Year T-Notes(CBOT)
Jun09 090424 117~068 117~081 117~028 117~036 -0~032 308,593 797,057 +3,611
Sep09 090424 116~068 116~109 116~068 116~068 -0~041 411 1,333 +400
Dec09 090424 54~020 54~061 54~020 54~020 -0~041      
Total Volume and Open Interest 309,004 798,390 +4,011
2 Year T-Notes(CBOT)
Jun09 090424 108~076 108~076 108~072 108~072 unch 167 481,720 -2,001
Sep09 090424 108~008 108~013 108~008 108~008 -0~005      
Dec09 090424 108~008 108~013 108~008 108~008 -0~005      
Total Volume and Open Interest 107,505 481,720 -2,001
Eurodollars(CME)
Jun09 090424 98.945 99.000 98.930 98.975 +0.030 215,049 1,021,331 +22,905
Sep09 090424 98.885 98.940 98.865 98.905 +0.020 188,065 967,774 -4,359
Dec09 090424 98.670 98.720 98.650 98.675 +0.005 178,056 704,028 +6,027
Mar10 090424 98.535 98.580 98.510 98.520 -0.020 163,206 668,576 +5,584
Jun10 090424 98.320 98.345 98.270 98.280 -0.035 205,801 470,014 +18,855
Sep10 090424 98.095 98.120 98.040 98.045 -0.050 170,986 401,380 +10,104
Dec10 090424 97.850 97.880 97.785 97.785 -0.065 137,549 453,611 +11,725
Mar11 090424 97.660 97.690 97.585 97.590 -0.075 94,071 302,966 +5,043
Jun11 090424 97.445 97.475 97.360 97.370 -0.085 53,683 238,088 +222
Sep11 090424 97.255 97.285 97.165 97.170 -0.095 38,221 149,172 +1,561
Dec11 090424 97.070 97.095 96.970 96.975 -0.095 32,872 111,878 +1,196
Mar12 090424 96.955 96.975 96.855 96.870 -0.090 26,896 86,266 -1,153
Jun12 090424 96.815 96.840 96.745 96.755 -0.090 11,031 83,696 +731
Sep12 090424 96.735 96.750 96.650 96.665 -0.090 9,005 63,910 -95
Dec12 090424 96.620 96.650 96.550 96.555 -0.090 7,079 52,958 -1,569
Mar13 090424 96.605 96.605 96.510 96.515 -0.090 12,551 50,190 +1,811
Jun13 090424 96.515 96.520 96.440 96.445 -0.090 5,373 23,725 +42
Sep13 090424 96.445 96.445 96.380 96.380 -0.085 3,766 38,520 -310
Total Volume and Open Interest 1,581,872 6,111,967 +81,629
30 Day Federal Funds(CBOT)
Apr09 090424 99.845 99.848 99.845 99.845 unch 1,636 71,387 +305
May09 090424 99.805 99.815 99.805 99.810 unch 11,385 68,671 +5,967
Jun09 090424 99.805 99.810 99.800 99.805 unch 4,187 43,427 +1,191
Jul09 090424 99.780 99.785 99.775 99.780 unch 2,736 39,868 +197
Aug09 090424 99.755 99.760 99.750 99.750 unch 2,715 35,538 +398
Sep09 090424 99.735 99.740 99.725 99.730 unch 2,349 30,911 +22
Total Volume and Open Interest 36,047 448,819 +10,334
30 Day Fed Funds(e-CBOT)
Apr09 090424 99.845 99.848 99.845 99.845 unch 1,636 71,387 +305
May09 090424 99.805 99.815 99.805 99.815 +0.005 11,385 68,671 +5,967
Jun09 090424 99.805 99.810 99.800 99.810 +0.005 4,187 43,427 +1,191
Jul09 090424 99.780 99.785 99.775 99.780 unch 2,736 39,868 +197
Aug09 090424 99.755 99.760 99.750 99.755 +0.005 2,715 35,538 +398
Sep09 090424 99.735 99.740 99.725 99.725 -0.005 2,349 30,911 +22
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090424 99.45 99.45 99.45 99.45 -0.01      
Sep09 090424 99.50 99.50 99.50 99.50 unch      
Dec09 090424 99.49 99.49 99.49 99.49 unch      
Mar10 090424 99.46 99.46 99.46 99.46 unch      
Jun10 090424 99.43 99.43 99.43 99.43 unch      
Sep10 090424 99.37 99.37 99.37 99.37 unch      
Dec10 090424 99.32 99.32 99.32 99.32 unch      
Mar11 090424 99.24 99.24 99.24 99.24 unch      
Jun11 090424 99.17 99.17 99.17 99.17 unch      
Sep11 090424 99.17 99.17 99.17 99.17 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090424 99.45 99.45 99.45 99.45 -0.01 2 11,713 -124
Sep09 090424 99.49 99.49 99.49 99.49 0.00 1 4,305 +0
Dec09 090424 99.47 99.47 99.47 99.47 -0.01 215 2,126 +50
Mar10 090424 99.45 99.45 99.45 99.45 -0.01 0 2,077 +50
Jun10 090424 99.42 99.42 99.42 99.42 0.00 0 600 +37
Sep10 090424 99.36 99.36 99.36 99.36 0.00 0 252 +0
Dec10 090424 99.31 99.31 99.31 99.31 -0.01 0 252 +0
Mar11 090424 99.22 99.22 99.22 99.22 -0.01 0 412 +0
Total Volume and Open Interest 218 23,312 -36
Japanese Gov't Bonds(SGX)
Jun09 090424 137.26 137.35 137.11 137.28 +0.14 918 11,082 +78
Sep09 090424 137.28 137.28 137.28 137.28 +0.14      
Dec09 090424 137.28 137.28 137.28 137.28 +0.14      
Total Volume and Open Interest 918 11,082 -68
Euro-Bund(EUREX)
Jun09 090423 122.30 122.46 121.94 122.17 -0.17 879,581 859,115 +60,293
Sep09 090423 121.59 121.93 121.55 121.72 -0.13 2,214 22,483 +2,472
Dec09 090423 121.17 121.17 121.17 121.17 -0.17      
Total Volume and Open Interest 881,795 881,598 +62,765
Euro-Bobl(EUREX)
Jun09 090421 115.96 116.15 115.68 115.85 +0.49 354,301 703,878 +23,935
Sep09 090424 115.45 115.69 115.41 115.69 +0.31 188 30,160 +102
Dec09 090424 115.32 115.32 115.32 115.32 +0.25 140 140 +140
Total Volume and Open Interest 459,191 717,524 -7,271
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090423 98.610 98.625 98.610 98.625 +0.025 77 7,923 -83
Dec09 090423 98.415 98.435 98.415 98.435 +0.030 55 4,493 +38
Total Volume and Open Interest 972 33,046 +775
Long Gilt(LIFFE)
Jun09 090424 120~08 120~28 119~29 120~21 +0~07 114,989 303,041 +1,007
Sep09 090424 119~06 119~15 119~06 119~15 +0~07      
Total Volume and Open Interest 114,989 303,041 +1,007
3-Mth Short Sterling(LIFFE)
Jun09 090424 98.65 98.68 98.62 98.67 +0.03 32,889 289,565 +1,802
Sep09 090424 98.61 98.65 98.56 98.63 +0.05 47,450 296,592 -4,214
Dec09 090424 98.33 98.37 98.27 98.34 +0.05 52,738 283,200 +2,392
Mar10 090424 98.08 98.12 98.02 98.09 +0.05 66,084 295,911 +9,257
Jun10 090424 97.75 97.79 97.69 97.77 +0.05 59,752 236,138 +1,624
Sep10 090424 97.44 97.49 97.38 97.46 +0.04 56,055 213,844 +1,377
Total Volume and Open Interest 411,116 1,971,100 +36,513
3-Mth Euribor(LIFFE)
Jun09 090424 98.675 98.705 98.670 98.705 +0.040 101,194 641,113 -4,205
Sep09 090424 98.630 98.680 98.630 98.670 +0.045 108,025 536,678 -1,425
Dec09 090424 98.450 98.500 98.440 98.485 +0.050 109,640 492,175 +7,637
Total Volume and Open Interest 771,510 3,323,417 +21,349
3-Mth Aus T-Bills(SFE)
Jun09 090424 97.06 97.07 97.04 97.06 -0.01 11,787 293,870 +1,260
Sep09 090424 97.19 97.21 97.17 97.21 +0.01 9,236 211,640 +976
Dec09 090424 97.07 97.15 97.07 97.14 +0.05 5,199 113,939 +2,508
Mar10 090424 96.77 96.85 96.76 96.83 +0.05 3,794 83,877 +749
Jun10 090424 96.36 96.43 96.34 96.42 +0.04 3,499 64,107 +692
Sep10 090424 95.97 96.03 95.97 96.03 +0.02 2,794 36,643 +252
Dec10 090424 95.62 95.68 95.62 95.68 +0.04 1,204 24,928 +226
Mar11 090424 95.33 95.38 95.33 95.38 +0.04 480 12,115 +111
Jun11 090424 95.06 95.11 95.06 95.11 +0.05 150 2,693 -90
Sep11 090424 94.90 94.90 94.90 94.90 +0.05 70 373 -70
Total Volume and Open Interest 38,213 844,359 +6,614
10-Year Aus T-Bonds(SFE)
Jun09 090424 95.51 95.51 95.45 95.50 -0.02 19,873 0 +0
Sep09 090424 95.45 95.46 95.45 95.46 -0.06      
Total Volume and Open Interest 28,384 305,568 +1,870
3-Year Aus T-Bonds(SFE)
Jun09 090424 96.47 96.52 96.46 96.50 +0.03 53,769 482,945 +482,945
Sep09 090424 96.50 96.50 96.50 96.50 +0.03      
Total Volume and Open Interest 53,769 482,945 +2,857
Gold(CMX)
Apr09 090424 911.2 913.6 906.7 913.6 +7.7 330 916 +136
Jun09 090424 905.5 915.4 904.2 914.1 +7.5 59,579 231,673 -3,180
Aug09 090424 906.1 916.7 906.1 915.8 +7.5 2,362 23,852 -343
Oct09 090424 910.6 917.1 908.8 917.1 +7.4 221 7,560 -42
Dec09 090424 908.9 919.5 908.9 918.6 +7.4 1,290 25,331 +235
Feb10 090424 920.3 920.3 920.3 920.3 +7.4 283 4,925 +230
Apr10 090424 918.3 922.0 918.3 922.0 +7.4 1,250 3,326 -1,129
Jun10 090424 923.2 923.9 923.2 923.9 +7.4 95 6,524 +70
Aug10 090424 926.0 926.0 926.0 926.0 +7.4 0 476 +0
Oct10 090424 928.2 928.2 928.2 928.2 +7.4 0 502 +0
Dec10 090424 925.5 930.6 925.5 930.6 +7.4 1,267 10,195 +1,168
Feb11 090424 933.2 933.2 933.2 933.2 +7.4 0 12 +0
Total Volume and Open Interest 69,009 336,402 -2,824
Silver(CMX)
May09 090424 1275.5 1294.0 1265.0 1292.0 +16.5 19,989 30,531 -1,824
Jul09 090424 1280.5 1296.5 1267.5 1295.0 +16.7 8,196 32,672 +782
Sep09 090424 1270.0 1296.5 1270.0 1296.5 +16.6 373 5,675 +64
Dec09 090424 1280.5 1300.0 1280.5 1298.5 +16.5 690 12,557 +331
Mar10 090424 1300.1 1300.1 1300.1 1300.1 +16.7 135 5,489 -101
May10 090424 1301.1 1301.1 1301.1 1301.1 +16.8 137 385 +130
Jul10 090424 1302.5 1302.5 1302.5 1302.5 +16.9 13 2,412 +3
Total Volume and Open Interest 29,800 95,743 -534
Platinum(NYMEX)
Apr09 090424 1186.2 1186.2 1177.7 1180.0 -2.5 62 112 +57
Jul09 090424 1182.1 1193.9 1176.1 1184.0 -4.0 1,374 19,640 +280
Oct09 090424 1194.0 1195.5 1184.9 1189.2 -3.8 122 583 +121
Jan10 090424 1190.7 1190.7 1190.7 1190.7 -3.8 0 2 +0
Total Volume and Open Interest 1,558 20,337 +458
Palladium(NYMEX)
Jun09 090424 232.75 236.40 232.75 235.70 +3.20 802 14,327 +23
Sep09 090424 236.90 236.90 234.95 236.80 +3.45 14 163 +10
Dec09 090424 237.70 237.95 237.70 237.95 +3.35 0 16 +0
Total Volume and Open Interest 816 14,506 +33
Copper(CMX)
May09 090424 199.25 206.25 195.55 205.05 +5.85 12,379 14,301 -2,889
Jul09 090424 199.30 206.35 195.50 205.00 +5.90 10,903 63,133 +2,601
Sep09 090424 199.70 205.05 199.70 204.40 +5.80 1,002 12,502 +232
Dec09 090424 196.80 204.15 195.00 203.70 +5.70 302 3,708 +148
Mar10 090424 196.00 203.20 196.00 203.20 +5.55 25 622 +1
Total Volume and Open Interest 25,764 104,409 +673
Aluminum(CMX)
Apr09 090424 0.66 0.66 0.66 0.66 unch      
May09 090424 0.66 0.66 0.66 0.66 unch      
Jun09 090424 0.67 0.67 0.67 0.67 unch      
Jul09 090424 0.67 0.67 0.67 0.67 unch      
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 090424 7900 8080 7853 8056 +141 1,722 8,965 -168
Sep09 090424 7992 8004 7992 8004 +140 13 789 -149
Dec09 090424 7968 7968 7828 7968 +140      
Mar10 090424 7926 7926 7785 7926 +141      
Total Volume and Open Interest 1,735 9,754 -317
S & P 500(CME)
Jun09 090424 848.80 868.50 841.80 866.50 +17.80 31,636 436,774 -2,140
Sep09 090424 862.70 862.70 850.90 862.70 +17.80 3,248 11,701 +2,670
Dec09 090424 859.70 859.70 847.90 859.70 +17.80 0 1,096 +0
Mar10 090424 857.30 857.30 845.50 857.30 +17.80 0 382 +0
Total Volume and Open Interest 34,884 449,955 +530
S & P 500 E-Mini(Globex)
Jun09 090424 848.50 868.75 841.50 866.50 +17.75 2,933,883 2,471,488 +1,069
Sep09 090424 846.00 864.75 838.50 862.75 +17.75 10,039 35,370 +9,292
Total Volume and Open Interest 2,943,928 2,506,920 +10,360
NASDAQ 100(CME)
Jun09 090424 1345.80 1379.00 1336.00 1375.00 +33.00 3,018 22,987 +628
Sep09 090424 1373.80 1373.80 1372.50 1373.80 +33.30      
Dec09 090424 1376.80 1376.80 1375.50 1376.80 +33.30      
Total Volume and Open Interest 3,018 22,987 +628
NASDAQ 100 E-Mini(Globex)
Jun09 090424 1343.00 1378.50 1335.50 1375.00 +33.00 376,040 273,039 +8,192
Sep09 090424 1341.80 1376.50 1335.80 1373.80 +33.30 47 928 +12
Total Volume and Open Interest 376,087 273,982 +8,204
S & P Midcap 400(CME)
Jun09 090424 542.00 552.50 535.50 551.80 +15.60 28 4,662 +10
Sep09 090424 549.80 549.80 544.00 549.80 +15.60      
Dec09 090424 547.80 547.80 542.00 547.80 +15.60      
Total Volume and Open Interest 28 4,662 +10
Russell 2000(CME)
Jun09 090424 0.05 0.05 0.05 0.05 unch 236 5,188 -20
Sep09 090424 0.05 0.05 0.05 0.05 unch 0 4,372 +0
Dec09 090424 0.05 0.05 0.05 0.05 unch 0 870 -218
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090424 8880 8885 8690 8750 -90 84,832 167,096 +1,376
Sep09 090424 8755 8755 8755 8755 -95 0 447 +0
Total Volume and Open Interest 85,032 169,211 +689
Nikkei 225(SGX)
Jun09 090424 8880 8885 8690 8750 -90 84,832 167,096 +1,376
Sep09 090424 8755 8755 8755 8755 -95 0 447 +0
Dec09 090424 8700 8700 8700 8700 -95 0 277 +0
Total Volume and Open Interest 85,032 169,211 +689
CAC 40(EURONEXT)
May09 090424 2978.0 3068.0 2978.0 3063.0 +94.0 124,503 365,772 +4,853
Jun09 090424 2929.5 3012.5 2929.0 3012.0 +94.0 146 41,251 -35
Jul09 090424 3011.0 3011.0 3011.0 3011.0 +94.5      
Total Volume and Open Interest 124,650 410,034 +4,819
Hang Seng Index(HKFE)
Apr09 090424 15224 15385 15043 15380 +156 90,191 81,313 +734
May09 090424 14980 15186 14848 15180 +170 4,459 10,092 +2,124
Jun09 090424 14942 15095 14790 15095 +153 331 2,855 +35
Total Volume and Open Interest 95,100 95,019 +2,897
DAX(EUREX)
Jun09 090424 4568.0 4688.5 4556.0 4675.5 +133.0 187,677 143,211 +1,051
Sep09 090424 4615.5 4693.5 4600.0 4683.0 +133.5 102 6,361 -7
Dec09 090424 4627.0 4696.0 4626.0 4694.5 +132.5 19 2,187 +5
Total Volume and Open Interest 187,798 151,759 +1,049
FT-SE 100(EURONEXT)
Jun09 090424 3992.00 4132.00 3990.00 4107.50 +132.50 120,065 716,519 +7,721
Sep09 090424 3972.50 4075.00 3972.50 4073.50 +133.00 83 992 +13
Dec09 090424 3982.00 4049.00 3982.00 4049.00 +133.00 1 1,302 +1
Total Volume and Open Interest 120,149 718,813 +7,735
SPI 200(SFE)
Jun09 090424 3743.0 3768.0 3683.0 3732.0 -15.0 32,759 305,100 +9,324
Sep09 090424 3656.0 3694.0 3656.0 3694.0 -17.0 3 2,100 -2
Dec09 090424 3687.0 3687.0 3687.0 3687.0 -17.0 0 2,435 -205
Total Volume and Open Interest 32,762 310,991 +9,027
GSCI(CME)
May09 090424 364.45 371.00 364.45 369.35 +9.85 772 15,285 -316
Jun09 090424 375.00 375.50 365.95 375.00 +9.00 0 5 +0
Jul09 090424 380.50 381.00 372.95 380.50 +7.50      
Total Volume and Open Interest 772 15,290 -316
Reuters CCI(ICE)
Jun09 090424 221.50 221.50 221.50 221.50 +2.60 0 50 +0
Aug09 090424 390.50 390.50 390.50 390.50 +2.50 0 419 -1
Nov09 090424 402.50 402.50 402.50 402.50 +2.50 0 2 +0
Total Volume and Open Interest 0 151 +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