MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri May 15, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul09 090515 1146.00 1156.25 1124.75 1130.50 -17.00 96,723 211,050 +983
Aug09 090515 1100.00 1106.00 1079.25 1085.00 -13.50 8,471 16,645 +1,512
Sep09 090515 1037.00 1046.00 1020.00 1023.25 -17.25 955 8,373 +47
Nov09 090515 989.50 999.50 971.75 975.75 -16.25 30,037 132,833 +695
Jan10 090515 995.00 1002.00 975.50 978.50 -17.00 1,583 12,371 +440
Mar10 090515 995.00 999.25 973.00 974.50 -17.25 1,126 4,849 +251
May10 090515 981.75 981.75 962.50 967.00 -16.50 1,071 4,571 -94
Total Volume and Open Interest 141,812 409,026 +3,625
Soybean Meal(CBOT)
Jul09 090515 362.10 366.10 357.80 358.20 -4.10 37,827 79,930 -140
Aug09 090515 343.50 346.80 338.90 339.20 -3.90 5,050 15,103 +549
Sep09 090515 323.30 326.00 319.20 319.20 -4.10 1,465 9,554 +36
Oct09 090515 301.40 304.00 296.70 296.70 -4.40 3,773 11,238 +825
Dec09 090515 291.30 295.60 288.10 288.10 -3.90 11,966 28,154 +2,039
Jan10 090515 288.70 291.00 284.30 284.30 -3.90 639 3,050 -11
Mar10 090515 285.30 286.00 281.60 281.60 -3.90 1,414 2,855 -13
May10 090515 281.10 281.10 277.00 277.10 -3.90 1,154 2,290 +560
Total Volume and Open Interest 64,933 154,147 +3,256
Soybean Oil(CBOT)
Jul09 090515 38.80 39.55 37.87 37.90 -0.94 35,874 129,701 +1,785
Aug09 090515 39.00 39.61 38.04 38.07 -0.93 3,569 20,747 +483
Sep09 090515 39.16 39.80 38.18 38.22 -0.93 2,109 13,637 +827
Oct09 090515 39.70 39.70 38.27 38.30 -0.96 2,868 7,954 +582
Dec09 090515 39.62 40.19 38.55 38.58 -0.97 6,772 30,059 +520
Jan10 090515 40.14 40.23 38.80 38.80 -0.96 228 2,285 +185
Mar10 090515 39.84 39.88 39.05 39.05 -0.95 478 1,464 +227
May10 090515 40.03 40.03 39.15 39.25 -0.90 434 1,613 +378
Total Volume and Open Interest 54,350 214,910 +4,209
Canola(WCE)
May09 090515 460.0 460.0 460.0 460.0 -20.4      
Jul09 090515 476.0 478.0 472.5 476.8 +1.4 6,651 63,730 -606
Nov09 090515 473.6 475.8 470.0 472.8 -0.1 3,113 41,445 +952
Jan10 090515 478.0 479.0 475.6 476.8 -0.2 63 2,236 +48
Mar10 090515 480.0 481.9 478.9 478.9 -0.2 22 955 +9
Total Volume and Open Interest 9,904 109,232 +452
Corn(CBOT)
Jul09 090515 427.25 431.00 416.00 417.25 -11.00 155,759 365,883 -2,396
Sep09 090515 436.25 440.00 425.25 426.75 -10.75 39,311 101,971 +496
Dec09 090515 448.25 452.00 437.00 438.50 -10.75 81,846 267,572 +3,482
Mar10 090515 459.25 462.00 447.50 449.00 -11.25 6,444 45,783 +1,037
May10 090515 467.75 469.00 455.00 456.25 -11.75 672 7,744 +152
Jul10 090515 474.00 476.00 462.00 463.25 -11.75 3,664 23,850 +713
Total Volume and Open Interest 295,395 858,098 +3,331
Wheat(CBOT)
Jul09 090515 592.00 595.25 575.00 577.50 -15.75 38,973 169,854 +737
Sep09 090515 619.00 620.50 601.75 604.00 -15.75 5,769 52,843 +522
Dec09 090515 640.75 643.50 624.00 626.25 -15.75 7,616 60,675 +1,092
Mar10 090515 655.50 657.00 640.50 641.25 -15.75 292 3,350 +20
May10 090515 663.00 666.00 649.25 650.50 -15.50 39 800 +19
Total Volume and Open Interest 54,188 301,321 +2,513
Wheat(KCBT)
Jul09 090515 641.75 645.00 628.75 630.50 -13.25 8,744 41,724 -103
Sep09 090515 652.00 658.00 639.00 640.25 -13.50 721 9,996 -173
Dec09 090515 667.00 668.50 654.50 655.25 -13.75 1,657 21,974 +55
Mar10 090515 690.00 690.00 667.75 667.75 -13.75 109 865 +39
May10 090515 673.50 673.50 670.75 670.75 -18.75 10 100 +10
Total Volume and Open Interest 11,374 77,353 -135
Wheat(MGE)
May09 090514 698.00 698.00 698.00 698.00 unch 0 2 +0
Jul09 090515 721.25 726.00 703.25 705.25 -20.50 2,603 14,491 +320
Sep09 090515 717.00 721.00 700.25 701.50 -18.25 1,180 8,674 +119
Dec09 090515 725.00 726.25 706.25 708.50 -17.50 923 5,821 -18
Mar10 090515 727.00 731.00 713.75 715.25 -16.25 363 1,007 +78
Total Volume and Open Interest 5,223 30,588 +508
Oats(CBOT)
Jul09 090515 228.00 228.50 224.00 228.00 unch 1,046 7,282 -183
Sep09 090515 236.50 236.50 236.50 236.50 unch 55 166 +18
Dec09 090515 248.25 249.00 246.00 249.00 unch 134 5,769 +66
Mar10 090515 263.00 263.00 263.00 263.00 unch 1 17 +1
Total Volume and Open Interest 1,259 13,235 -102
Rough Rice(CBOT)
May09 090514 11.94 11.94 11.90 11.90 -0.12 4 11 -9
Jul09 090515 12.08 12.14 11.76 11.94 -0.07 517 3,832 +132
Sep09 090515 12.13 12.15 11.90 12.03 -0.05 261 1,848 +110
Nov09 090515 12.24 12.25 12.00 12.13 -0.02 199 1,662 -26
Total Volume and Open Interest 1,022 7,936 +228
Live Cattle(CME)
Jun09 090515 83.000 83.250 81.250 82.385 -0.415 20,254 54,313 -2,964
Aug09 090515 83.050 83.330 82.200 82.535 -0.315 16,876 83,202 +4,730
Oct09 090515 88.500 88.650 87.750 88.035 -0.215 7,851 44,999 +2,236
Dec09 090515 91.000 91.200 90.230 90.535 -0.365 2,989 15,571 -516
Feb10 090515 92.100 92.200 91.385 91.830 -0.320 950 7,133 +78
Apr10 090515 93.000 93.000 92.250 92.700 +0.100 265 2,271 -117
Total Volume and Open Interest 49,199 207,884 +3,452
Feeder Cattle(CME)
May09 090515 99.250 99.400 98.850 99.000 -0.250 974 2,879 -124
Aug09 090515 101.785 102.300 101.430 101.650 unch 2,710 13,463 +357
Sep09 090515 101.900 102.350 101.650 101.980 +0.080 287 2,546 +116
Oct09 090515 102.180 102.500 101.800 102.150 -0.030 315 2,450 +89
Nov09 090515 102.600 102.980 102.300 102.730 +0.030 132 620 -58
Jan10 090515 101.135 101.250 100.900 101.250 +0.150 0 47 +0
Mar10 090515 100.900 100.900 100.800 100.900 +0.500 2 10 +0
Total Volume and Open Interest 4,420 22,016 +380
Lean Hogs(CME)
Jun09 090515 67.200 67.700 66.400 66.535 -0.465 18,955 40,234 -4,579
Jul09 090515 68.550 69.400 68.150 68.580 -0.070 12,360 40,330 +3,963
Aug09 090515 68.500 69.725 68.400 68.750 +0.215 9,058 29,167 +1,119
Oct09 090515 64.200 64.750 63.400 63.500 -0.680 5,187 26,235 +1,601
Dec09 090515 64.000 64.650 63.400 63.580 -0.600 400 6,806 -43
Feb10 090515 67.800 68.400 67.500 67.580 -0.720 46 1,546 +21
Apr10 090515 70.750 71.100 70.580 70.950 -0.250 2 763 -1
May10 090515 78.000 78.000 77.000 77.000 -1.000 0 55 +0
Total Volume and Open Interest 46,677 147,445 +2,002
Pork Bellies(CME)
May09 090515 74.100 74.100 73.700 73.700 -0.400 3 8 +1
Jul09 090515 73.150 74.500 72.500 73.100 -0.450 97 740 +6
Aug09 090515 75.200 75.200 73.800 73.800 -1.600 8 107 +1
Feb10 090515 90.100 90.100 90.100 90.100 unch 0 7 +0
Mar10 090515 90.600 90.600 90.600 90.600 unch 0 5 +0
Total Volume and Open Interest 108 867 +8
Class III Milk(CME)
May09 090515 9.82 9.87 9.78 9.83 +0.01 53 4,770 +4
Jun09 090515 10.43 10.43 10.29 10.32 -0.09 256 5,036 +59
Jul09 090515 12.06 12.06 11.75 11.85 -0.21 411 3,510 +107
Aug09 090515 13.46 13.47 13.15 13.29 -0.18 207 3,195 +52
Sep09 090515 14.37 14.37 14.08 14.15 -0.21 190 2,779 -16
Total Volume and Open Interest 1,880 28,428 +347
Cocoa(ICE)
May09 090513 2340 2341 2302 2302 -51 31 14 -34
Jul09 090515 2312 2349 2303 2338 +28 6,156 49,109 -509
Sep09 090515 2341 2371 2333 2366 +29 1,624 29,042 +732
Dec09 090515 2363 2399 2355 2388 +27 363 18,427 +244
Mar10 090515 2396 2406 2376 2406 +26 155 10,456 +18
May10 090515 2383 2414 2383 2414 +27 107 2,258 +45
Jul10 090515 2431 2431 2431 2431 +27 7 2,830 +0
Total Volume and Open Interest 8,413 117,120 +1,365
Coffee "C"(ICE)
May09 090515 127.35 129.10 127.30 127.55 -0.40 27 77 -15
Jul09 090515 127.55 129.70 126.80 127.80 -0.20 6,848 67,412 -691
Sep09 090515 129.75 131.50 128.70 129.65 -0.20 1,981 29,502 +27
Dec09 090515 131.60 134.05 131.60 132.20 -0.15 797 19,486 +312
Mar10 090515 134.50 136.10 134.50 134.75 -0.15 224 10,830 +1
May10 090515 137.60 137.60 136.55 136.55 -0.15 191 3,202 +68
Total Volume and Open Interest 10,068 133,002 -298
Orange Juice(ICE)
Jul09 090515 93.00 93.60 91.35 93.50 +0.40 1,141 21,937 +489
Sep09 090515 95.65 96.45 94.65 96.40 +0.65 115 4,036 +27
Nov09 090515 98.40 99.30 98.40 99.30 +0.25 19 3,074 -1
Jan10 090515 102.10 102.10 102.10 102.10 +0.25 5 190 +0
Mar10 090515 105.75 105.75 105.75 105.75 +0.25 5 93 +5
May10 090515 108.65 108.65 108.65 108.65 +0.25 0 2 +0
Total Volume and Open Interest 1,285 29,561 +520
Sugar #11(ICE)
Jul09 090515 15.51 15.53 14.90 14.95 -0.52 53,767 328,158 -2,524
Oct09 090515 16.25 16.29 15.75 15.78 -0.47 31,612 150,515 +1,345
Mar10 090515 16.70 17.02 16.52 16.56 -0.41 19,616 90,166 +599
May10 090515 16.35 16.65 16.20 16.25 -0.35 2,201 23,347 +569
Jul10 090515 15.87 16.10 15.78 15.82 -0.23 3,255 24,388 +863
Total Volume and Open Interest 113,457 688,369 +1,356
Sugar #14(ICE)
Jul09 090515 21.45 21.64 21.45 21.64 +0.20 252 1,876 +168
Sep09 090515 22.00 22.25 22.00 22.25 +0.24 310 2,471 -5
Total Volume and Open Interest 562 4,347 +163
London Cocoa(LCE)
Jul09 090515 1598 1615 1590 1608 +7 10,528 69,582 -453
Sep09 090515 1608 1624 1602 1618 +16 6,308 29,651 +1,706
Dec09 090515 1617 1634 1615 1629 +16 5,216 26,055 +1,314
Mar10 090515 1640 1643 1633 1636 +15 892 17,468 -228
May10 090515 1644 1648 1635 1639 +13 273 6,949 +145
Jul10 090515 1639 1654 1639 1642 +13 101 2,047 +8
Sep10 090515 1643 1644 1643 1644 +13 5 1,129 -5
Total Volume and Open Interest 43,896 155,676 -15,302
London Coffee(LCE)
London Sugar(LCE)
Aug09 090515 437.70 438.10 425.00 429.00 -8.30 2,735 43,619 -78
Oct09 090515 442.60 442.90 431.70 434.30 -7.70 1,657 22,928 +818
Dec09 090515 443.40 445.00 434.70 436.80 -6.20 749 8,319 -202
Mar10 090515 448.90 449.80 439.20 441.80 -6.20 708 6,843 +23
May10 090515 441.60 441.60 437.00 437.90 -3.70 39 585 +9
Total Volume and Open Interest 5,908 84,018 +590
Cotton(ICE)
Jul09 090515 59.17 59.25 56.11 56.30 -2.76 8,323 90,516 +89
Oct09 090515 60.33 60.33 57.75 58.27 -2.18 378 1,911 +350
Dec09 090515 61.05 61.05 58.84 59.07 -2.00 2,598 35,175 -68
Mar10 090515 61.97 61.97 61.07 61.07 -1.86 320 7,313 +63
May10 090515 61.79 61.79 61.79 61.79 -1.77 14 208 +3
Jul10 090515 62.54 62.54 62.54 62.54 -1.69 2 822 +0
Total Volume and Open Interest 11,653 137,963 +440
Lumber(CME)
May09 090515 154.0 158.0 153.0 153.0 unch 100 183 -55
Jul09 090515 180.0 184.0 178.5 179.7 +2.1 257 5,137 -6
Sep09 090515 192.9 198.0 191.0 192.9 +0.9 69 1,861 +16
Nov09 090515 188.1 191.0 188.1 189.7 +2.7 15 235 +5
Total Volume and Open Interest 445 7,520 -36
Crude Oil(NYM)
Jun09 090515 58.54 58.88 56.07 56.34 -2.28 311,802 154,931 -31,895
Jul09 090515 59.30 59.60 56.74 57.00 -2.42 179,963 348,474 +11,834
Aug09 090515 60.25 60.41 57.52 57.78 -2.49 52,367 82,315 -2,459
Sep09 090515 61.21 61.21 58.40 58.61 -2.51 23,471 60,125 -1,518
Oct09 090515 61.82 61.82 59.20 59.39 -2.51 10,923 38,985 -2,075
Nov09 090515 61.47 62.04 59.95 60.17 -2.50 7,438 22,366 -1,944
Dec09 090515 63.10 63.26 60.66 60.88 -2.47 24,132 118,486 +159
Jan10 090515 63.83 63.83 61.50 61.50 -2.46 1,947 23,951 -320
Feb10 090515 63.69 63.69 62.08 62.08 -2.46 719 14,347 -91
Mar10 090515 64.93 64.93 62.64 62.64 -2.46 517 13,678 -106
Apr10 090515 64.34 64.34 63.19 63.19 -2.46 277 6,177 +51
May10 090515 64.84 64.84 63.73 63.73 -2.46 169 5,214 -23
Jun10 090515 65.80 65.80 64.20 64.24 -2.46 1,452 31,056 +266
Jul10 090515 64.65 64.65 64.65 64.65 -2.46 161 7,178 +17
Aug10 090515 65.04 65.04 65.04 65.04 -2.45 40 4,049 -9
Sep10 090515 65.43 65.43 65.43 65.43 -2.44 25 7,266 -1
Total Volume and Open Interest 627,413 1,219,628 -27,178
e-miNY Crude Oil(NYM)
May09 090420 50.050 50.450 45.450 45.875 -4.450 7,086 2,536 -766
Jun09 090515 58.475 58.925 56.075 56.350 -1.675 9,865 5,162 -184
Jul09 090515 59.200 59.625 56.750 57.000 -2.425 1,341 1,742 +110
Aug09 090515 60.250 60.250 57.550 57.775 -2.500 59 321 -6
Sep09 090515 61.050 61.050 58.600 58.600 -2.525 2 137 +1
Oct09 090515 61.450 61.450 59.400 59.400 -2.500 1 22 +0
Nov09 090515 60.175 60.175 60.175 60.175 -2.500 1 24 +1
Dec09 090515 60.875 60.875 60.875 60.875 -2.475 0 84 +0
Jan10 090515 61.500 61.500 61.500 61.500 -2.450      
Feb10 090515 62.075 62.075 62.075 62.075 -2.475      
Total Volume and Open Interest 13,119 8,213 +771
Heating Oil(NYM)
Jun09 090515 149.05 149.72 141.35 141.88 -7.59 36,875 45,339 -1,209
Jul09 090515 151.95 152.14 144.12 144.56 -7.55 18,544 45,460 +2,518
Aug09 090515 154.87 154.87 147.58 148.07 -7.38 6,379 24,021 +1,022
Sep09 090515 158.90 159.21 151.50 151.83 -7.28 3,031 18,641 +204
Oct09 090515 161.08 161.08 155.44 155.48 -7.13 1,471 14,488 +436
Nov09 090515 163.30 163.30 158.78 158.88 -7.03 1,365 12,386 +314
Dec09 090515 167.88 168.07 162.12 162.23 -7.03 3,416 26,352 +245
Jan10 090515 170.45 170.45 165.53 165.53 -6.93 1,267 10,287 -252
Feb10 090515 173.30 173.30 167.80 167.88 -6.88 1,469 7,344 +193
Mar10 090515 173.80 173.80 169.20 169.33 -6.83 1,005 5,366 +104
Apr10 090515 175.00 175.00 169.78 169.78 -6.78 475 3,222 -124
May10 090515 171.03 171.05 170.58 170.58 -6.78 405 3,621 -4
Total Volume and Open Interest 77,569 261,990 +3,584
Gasoline(NYMEX)
Jun09 090515 172.00 172.62 167.20 168.06 -4.31 45,451 64,091 -598
Jul09 090515 170.69 171.16 165.63 166.46 -4.48 28,505 63,811 +6,710
Aug09 090515 169.70 169.72 164.49 165.15 -4.81 10,356 27,827 +1,499
Sep09 090515 167.65 168.13 163.50 164.02 -4.95 5,689 19,682 +525
Oct09 090515 155.64 156.78 152.50 152.95 -5.23 3,871 14,533 +231
Nov09 090515 156.25 156.25 151.38 152.02 -5.35 2,602 5,055 +463
Dec09 090515 155.95 156.86 152.57 152.95 -5.42 1,971 11,152 +34
Jan10 090515 155.25 155.25 155.25 155.25 -5.42 186 3,017 +62
Feb10 090515 157.80 157.80 157.80 157.80 -5.42 81 898 -20
Mar10 090515 160.70 160.70 160.70 160.70 -5.42 45 1,624 -16
Total Volume and Open Interest 98,817 220,591 +8,939
e-miNY RBOB Gasoline(NYM)
Jun09 090515 168.06 168.06 168.06 168.06 -4.31      
Jul09 090515 166.46 166.46 166.46 166.46 -4.48 0 1 +0
Aug09 090515 165.15 165.15 165.15 165.15 -4.81      
Sep09 090515 164.02 164.02 164.02 164.02 -4.95      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Jun09 090515 4.300 4.317 4.083 4.098 -0.194 117,794 87,314 -10,193
Jul09 090515 4.410 4.412 4.200 4.217 -0.197 51,206 102,695 +10,462
Aug09 090515 4.517 4.517 4.319 4.332 -0.192 19,662 48,001 +1,053
Sep09 090515 4.550 4.561 4.408 4.421 -0.192 14,753 46,113 +5,383
Oct09 090515 4.721 4.721 4.546 4.558 -0.181 15,798 55,825 -411
Nov09 090515 5.278 5.297 5.160 5.170 -0.164 4,942 25,098 +213
Dec09 090515 5.930 5.941 5.830 5.830 -0.144 4,403 34,046 +119
Jan10 090515 6.270 6.270 6.130 6.133 -0.136 7,182 32,560 +41
Feb10 090515 6.291 6.291 6.155 6.165 -0.126 1,434 13,647 +309
Mar10 090515 6.185 6.204 6.097 6.103 -0.123 3,303 33,256 +126
Apr10 090515 6.001 6.010 5.905 5.918 -0.118 3,117 32,850 -493
May10 090515 6.045 6.045 5.958 5.958 -0.115 936 13,012 +10
Jun10 090515 6.141 6.150 6.050 6.058 -0.115 423 7,791 -40
Jul10 090515 6.275 6.275 6.178 6.178 -0.115 126 6,743 +7
Aug10 090515 6.360 6.360 6.260 6.263 -0.115 127 7,198 +9
Sep10 090515 6.395 6.395 6.306 6.306 -0.112 32 5,817 +12
Total Volume and Open Interest 246,113 692,969 +6,856
Brent Crude Oil(ICE)
Jul09 090515 58.45 58.91 55.85 55.98 -2.61 134,136 173,022 +8,619
Aug09 090515 59.45 59.53 56.65 56.77 -2.66 57,298 90,616 +3,875
Sep09 090515 60.24 60.28 57.44 57.55 -2.68 24,189 52,746 +5,112
Oct09 090515 61.01 61.05 58.30 58.34 -2.68 14,721 28,477 +1,426
Nov09 090515 61.75 61.77 59.01 59.13 -2.67 11,699 18,100 +1,581
Dec09 090515 62.50 62.53 59.78 59.91 -2.66 16,986 88,735 -1,863
Jan10 090515 63.05 63.07 60.56 60.63 -2.64 1,702 18,653 -19
Feb10 090515 63.74 63.79 61.34 61.34 -2.62 787 9,154 -32
Mar10 090515 64.43 64.50 62.03 62.03 -2.61 353 7,097 +79
Apr10 090515 63.70 63.70 62.67 62.67 -2.59 124 4,722 +43
May10 090515 63.25 63.25 63.25 63.25 -2.58 323 3,455 -72
Jun10 090515 66.10 66.10 63.76 63.76 -2.57 1,307 17,616 -330
Jul10 090515 64.20 64.20 64.20 64.20 -2.56 86 5,598 +10
Aug10 090515 64.61 64.61 64.61 64.61 -2.56 59 5,657 +15
Total Volume and Open Interest 337,612 678,780 -7,175
Gas Oil(ICE)
Jun09 090515 480.00 482.00 455.50 467.50 -5.25 55,697 94,515 +1,341
Jul09 090515 494.75 494.75 465.75 477.75 -4.50 42,364 67,875 +2,662
Aug09 090515 499.00 501.00 477.00 488.75 -3.75 21,768 37,703 +1,615
Sep09 090515 510.50 510.50 488.25 499.50 -3.25 13,433 35,801 +2,069
Oct09 090515 519.50 519.50 498.50 509.75 -2.25 4,870 24,653 +523
Nov09 090515 528.25 528.25 507.75 519.00 -2.00 3,375 17,218 -94
Dec09 090515 537.00 537.00 516.00 527.00 -2.25 11,898 57,712 +1,441
Jan10 090515 545.00 545.00 527.75 536.00 -2.00 2,044 21,563 +222
Feb10 090515 548.00 548.00 536.25 544.50 -1.75 302 11,984 +40
Mar10 090515 552.00 552.00 552.00 552.00 -2.00 329 13,865 +181
Total Volume and Open Interest 161,008 474,531 +10,586
Ethanol(CBOT)
May09 090505 1.615 1.615 1.615 1.615 unch 50 42 -44
Jun09 090515 1.690 1.690 1.670 1.678 -0.038 28 536 -3
Jul09 090515 1.690 1.700 1.670 1.693 -0.036 10 827 +5
Aug09 090515 1.671 1.720 1.671 1.685 -0.055 86 290 +86
Sep09 090515 1.690 1.690 1.670 1.680 -0.050 0 183 +0
Oct09 090515 1.700 1.700 1.685 1.692 -0.039 5 214 +5
Nov09 090515 1.695 1.695 1.690 1.693 -0.035 5 386 +5
Dec09 090515 1.720 1.720 1.690 1.697 -0.038 10 427 +10
Total Volume and Open Interest 220 4,334 +129
US Dollar Index(ICE)
Jun09 090515 82.495 83.225 82.375 83.150 +0.780 6,155 26,281 +399
Sep09 090515 82.865 83.550 82.800 83.515 +0.780 131 2,251 -2
Dec09 090515 83.190 83.860 83.190 83.860 +0.765 1 9 +0
Total Volume and Open Interest 6,287 28,541 +397
Australian Dollar(CME)
Jun09 090515 75.76 75.95 74.60 74.70 -1.23 66,398 81,699 -1,623
Sep09 090515 75.13 75.48 74.19 74.25 -1.23 54 722 +10
Dec09 090515 73.83 75.07 73.83 73.83 -1.24 0 217 +0
Total Volume and Open Interest 66,452 82,653 -1,613
British Pound(CME)
Jun09 090515 152.17 152.87 151.31 151.59 -0.71 104,008 88,359 -1,911
Sep09 090515 152.06 152.91 151.44 151.56 -0.70 528 1,257 +297
Dec09 090515 152.60 152.60 151.51 151.55 -0.70 2 72 +1
Total Volume and Open Interest 104,538 89,690 -1,613
Canadian Dollar(CME)
Jun09 090515 85.43 85.86 84.65 84.79 -0.71 62,369 75,783 -564
Sep09 090515 85.32 85.90 84.77 84.85 -0.70 249 3,047 -33
Dec09 090515 85.47 85.96 84.87 84.92 -0.69 38 1,370 +19
Mar10 090515 84.96 85.97 84.91 84.96 -0.69 1 448 +1
Total Volume and Open Interest 62,657 80,836 -577
Japanese Yen(CME)
Jun09 090515 104.25 105.60 103.99 105.22 +0.70 92,830 85,457 +1,000
Sep09 090515 104.20 105.68 104.13 105.32 +0.70 123 1,145 +19
Dec09 090515 105.47 105.56 104.51 105.47 +0.69 4 115 +4
Total Volume and Open Interest 92,957 86,730 +1,023
Swiss Franc(CME)
Jun09 090515 90.59 90.61 88.92 89.06 -1.60 40,056 32,862 +782
Sep09 090515 89.78 90.78 89.08 89.19 -1.59 26 239 -9
Dec09 090515 89.32 90.92 89.32 89.32 -1.60 0 10 +0
Total Volume and Open Interest 40,082 33,111 +773
EuroFX(CME)
Jun09 090515 136.35 136.49 134.59 134.71 -1.79 188,666 120,645 -1,459
Sep09 090515 136.13 136.43 134.53 134.63 -1.80 732 2,130 -141
Dec09 090515 134.60 136.40 134.60 134.60 -1.80 19 72 +17
Total Volume and Open Interest 189,417 122,851 -1,583
Mexican Peso(CME)
May09 090515 754.5 758.0 754.5 754.5 -3.5      
Jun09 090515 753.2 757.0 748.8 749.8 -3.5 6,813 43,194 -135
Total Volume and Open Interest 6,845 47,993 -148
30-Year T-Bonds(CBOT)
Jun09 090515 123~120 123~230 122~145 122~295 -0~060 168,543 703,916 -735
Sep09 090515 121~295 122~100 121~040 121~180 -0~065 2,130 6,440 +992
Dec09 090515 120~120 120~205 120~120 120~145 -0~060 10 233 +5
Total Volume and Open Interest 170,683 710,634 +262
10-Year T-Notes(CBOT)
Jun09 090515 121~255 121~295 121~060 121~165 -0~050 649,050 1,099,044 +2,062
Sep09 090515 120~055 120~055 119~205 119~315 -0~040 10,944 32,675 +2,970
Dec09 090515 119~075 119~125 119~075 119~075 -0~050 0 5 +0
Total Volume and Open Interest 659,994 1,131,724 +5,032
5-Year T-Notes(CBOT)
Jun09 090515 117~093 117~098 117~060 117~077 -0~008 449,035 808,745 -12,704
Sep09 090515 117~000 117~000 116~096 116~112 -0~008 1,543 16,323 +437
Dec09 090515 54~064 54~072 54~064 54~064 -0~008      
Total Volume and Open Interest 450,578 825,068 -12,267
2 Year T-Notes(CBOT)
Jun09 090515 108~117 108~120 108~116 108~120 +0~002 1,880 487,327 +5,720
Sep09 090515 108~056 108~057 108~052 108~056 +0~004 8,380 25,803 +6,285
Dec09 090515 107~119 107~119 107~118 107~119 +0~001      
Total Volume and Open Interest 116,310 513,130 +12,005
Eurodollars(CME)
Jun09 090515 99.220 99.260 99.220 99.250 +0.025 176,387 946,130 -7,325
Sep09 090515 99.185 99.225 99.180 99.220 +0.030 191,929 986,092 +11,180
Dec09 090515 99.010 99.055 99.000 99.050 +0.040 177,575 785,791 -6,017
Mar10 090515 98.905 98.940 98.900 98.935 +0.035 162,603 701,603 -8,085
Jun10 090515 98.685 98.715 98.670 98.700 +0.025 192,253 554,173 +8,139
Sep10 090515 98.440 98.470 98.415 98.440 +0.010 160,142 451,099 +2,850
Dec10 090515 98.130 98.160 98.105 98.125 unch 133,457 475,236 -143
Mar11 090515 97.870 97.895 97.840 97.855 -0.010 109,523 309,394 -5,486
Jun11 090515 97.580 97.605 97.535 97.555 -0.020 61,093 262,674 +1,082
Sep11 090515 97.315 97.340 97.265 97.290 -0.025 44,748 168,659 +1,678
Dec11 090515 97.070 97.090 97.000 97.035 -0.025 42,430 118,959 -897
Mar12 090515 96.900 96.930 96.835 96.875 -0.020 26,101 95,784 -1,936
Jun12 090515 96.750 96.765 96.680 96.715 -0.020 8,304 89,971 -113
Sep12 090515 96.620 96.645 96.550 96.585 -0.020 6,311 61,004 -82
Dec12 090515 96.480 96.495 96.415 96.445 -0.020 5,179 52,388 -147
Mar13 090515 96.430 96.430 96.340 96.375 -0.020 5,200 54,937 +107
Jun13 090515 96.305 96.335 96.245 96.275 -0.020 3,414 23,047 -3
Sep13 090515 96.220 96.240 96.150 96.190 -0.020 2,475 38,377 -433
Total Volume and Open Interest 1,532,574 6,425,827 +345
30 Day Federal Funds(CBOT)
May09 090515 99.817 99.817 99.815 99.815 unch 3,637 67,687 +1,838
Jun09 090515 99.805 99.815 99.805 99.810 +0.005 4,060 48,665 -408
Jul09 090515 99.795 99.800 99.795 99.795 unch 5,385 41,577 +291
Aug09 090515 99.770 99.775 99.770 99.775 +0.005 5,737 37,356 +148
Sep09 090515 99.750 99.755 99.745 99.750 +0.005 3,761 31,001 +374
Oct09 090515 99.725 99.735 99.725 99.730 +0.005 5,755 31,232 +484
Total Volume and Open Interest 46,162 412,975 +6,819
30 Day Fed Funds(e-CBOT)
May09 090515 99.817 99.817 99.815 99.817 +0.002 6,586 65,849 +2,235
Jun09 090515 99.805 99.815 99.805 99.810 unch 6,018 49,073 +169
Jul09 090515 99.795 99.800 99.795 99.800 +0.005 2,714 41,286 +138
Aug09 090515 99.770 99.775 99.770 99.775 +0.005 2,511 37,208 +99
Sep09 090515 99.750 99.755 99.750 99.750 +0.005 2,450 30,627 -40
Oct09 090515 99.725 99.735 99.725 99.730 +0.005 2,988 30,748 +739
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090515 99.45 99.45 99.45 99.45 unch      
Sep09 090515 99.52 99.52 99.52 99.52 unch      
Dec09 090515 99.52 99.52 99.52 99.52 -0.01      
Mar10 090515 99.49 99.49 99.49 99.49 -0.01      
Jun10 090515 99.46 99.46 99.46 99.46 unch      
Sep10 090515 99.38 99.38 99.38 99.38 unch      
Dec10 090515 99.33 99.33 99.33 99.33 unch      
Mar11 090515 99.25 99.25 99.25 99.25 unch      
Jun11 090515 99.19 99.19 99.19 99.19 unch      
Sep11 090515 99.19 99.19 99.19 99.19 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090515 99.44 99.44 99.44 99.44 0.00 22 12,917 -6
Sep09 090515 99.49 99.51 99.49 99.51 0.00 0 4,448 -13
Dec09 090515 99.52 99.52 99.52 99.52 -0.01 0 2,731 +0
Mar10 090515 99.50 99.50 99.49 99.49 -0.01 2 2,277 +0
Jun10 090515 99.46 99.46 99.46 99.46 0.00 0 800 +0
Sep10 090515 99.38 99.38 99.38 99.38 0.00 0 281 +0
Dec10 090515 99.33 99.33 99.33 99.33 0.00 0 252 +0
Mar11 090515 99.25 99.25 99.25 99.25 0.00 0 412 +0
Total Volume and Open Interest 24 25,693 +0
Japanese Gov't Bonds(SGX)
Jun09 090512 136.80 136.86 136.61 136.63 -0.05 2,672 12,429 -301
Sep09 090515 137.11 137.11 137.11 137.11 +0.21      
Dec09 090515 137.11 137.11 137.11 137.11 +0.21      
Total Volume and Open Interest 2,399 15,126 -274
Euro-Bund(EUREX)
Jun09 090515 121.64 122.07 121.07 121.14 -0.56 725,036 853,928 -9,796
Sep09 090515 121.18 121.42 120.52 120.52 -0.57 13,375 37,439 +10,296
Dec09 090515 119.44 119.44 119.44 119.44 -0.56 0 12 +0
Total Volume and Open Interest 738,411 891,379 +500
Euro-Bobl(EUREX)
Jun09 090514 115.79 116.09 115.69 115.94 unch 204,196 725,979 +9,000
Sep09 090515 115.85 115.90 115.48 115.55 -0.23 661 45,179 +66
Dec09 090515 115.38 115.38 115.38 115.38 -0.18      
Total Volume and Open Interest 493,492 788,175 +26,545
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090515 98.890 98.925 98.890 98.925 +0.030 27 7,895 +17
Dec09 090515 98.780 98.795 98.780 98.795 +0.035 0 4,665 +0
Total Volume and Open Interest 965 32,359 +315
Long Gilt(LIFFE)
Jun09 090515 120~29 121~11 120~08 120~11 -0~03 118,487 0 +0
Sep09 090515 120~01 120~03 119~08 119~08 -0~17 1,245 5,422 +1,241
Total Volume and Open Interest 132,974 298,444 -6,245
3-Mth Short Sterling(LIFFE)
Jun09 090515 98.78 98.83 98.78 98.82 +0.03 55,673 294,231 -11,089
Sep09 090515 98.83 98.89 98.83 98.87 +0.03 114,657 298,389 +4,094
Dec09 090515 98.64 98.69 98.63 98.67 +0.04 118,300 307,657 +8,113
Mar10 090515 98.47 98.54 98.47 98.50 +0.03 135,429 330,378 +6,815
Jun10 090515 98.17 98.25 98.17 98.20 +0.02 146,980 243,633 -6,281
Sep10 090515 97.87 97.94 97.85 97.86 -0.01 140,982 243,183 +9,068
Total Volume and Open Interest 843,375 2,163,300 +13,234
3-Mth Euribor(LIFFE)
Jun09 090515 98.840 98.870 98.840 98.865 +0.020 103,616 584,389 -18,714
Sep09 090515 98.895 98.935 98.890 98.920 +0.025 107,769 531,193 -8,066
Dec09 090515 98.755 98.800 98.750 98.785 +0.025 90,729 514,716 +2,812
Total Volume and Open Interest 749,841 3,413,324 -38,047
3-Mth Aus T-Bills(SFE)
Jun09 090515 96.88 96.89 96.86 96.88 unch 8,247 251,727 -10,064
Sep09 090515 97.03 97.06 97.01 97.04 +0.01 11,013 244,706 -1,149
Dec09 090515 96.99 97.02 96.98 97.02 +0.03 7,603 135,626 -1,084
Mar10 090515 96.76 96.79 96.73 96.79 +0.04 3,266 88,063 -28
Jun10 090515 96.41 96.46 96.39 96.45 +0.04 3,139 68,236 +713
Sep10 090515 96.02 96.08 96.01 96.08 +0.04 1,356 37,281 -339
Dec10 090515 95.68 95.71 95.65 95.70 +0.02 1,208 24,778 +659
Mar11 090515 95.35 95.36 95.32 95.35 +0.03 352 14,001 +159
Jun11 090515 95.02 95.03 95.02 95.03 +0.03 224 2,782 +214
Sep11 090515 94.75 94.75 94.75 94.75 +0.04 15 630 +5
Total Volume and Open Interest 36,589 868,456 -10,967
10-Year Aus T-Bonds(SFE)
Jun09 090515 95.13 95.16 95.09 95.14 unch 19,373 318,931 +318,931
Sep09 090515 95.10 95.10 95.10 95.10 +0.01 0 604 +0
Total Volume and Open Interest 27,266 309,657 -9,878
3-Year Aus T-Bonds(SFE)
Jun09 090515 96.23 96.27 96.19 96.23 unch 63,955 519,637 -9,855
Sep09 090515 96.23 96.23 96.23 96.23 unch      
Total Volume and Open Interest 63,955 519,637 -9,855
Gold(CMX)
Jun09 090515 926.9 934.8 924.1 931.3 +2.9 116,787 193,433 -9,688
Aug09 090515 929.4 936.7 926.0 933.1 +2.8 26,575 60,083 +10,514
Oct09 090515 930.0 937.7 928.1 934.6 +2.7 1,344 7,234 -92
Dec09 090515 932.0 939.1 929.5 936.0 +2.6 4,179 33,957 +599
Feb10 090515 935.0 937.4 934.5 937.4 +2.6 1 5,229 -11
Apr10 090515 934.0 941.1 934.0 938.7 +2.5 647 13,997 +281
Jun10 090515 940.1 940.1 940.1 940.1 +2.4 356 9,798 +104
Aug10 090515 941.6 941.6 941.6 941.6 +2.3 0 476 +0
Oct10 090515 943.2 943.2 943.2 943.2 +2.2 0 502 +0
Dec10 090515 945.0 945.0 945.0 945.0 +2.2 61 9,650 +7
Feb11 090515 947.2 947.2 947.2 947.2 +2.1 0 12 +0
Total Volume and Open Interest 151,219 361,418 +1,901
Silver(CMX)
May09 090515 1395.5 1399.0 1395.5 1399.0 -3.0 116 1,126 -104
Jul09 090515 1404.5 1419.0 1386.0 1401.0 -3.0 16,950 56,088 -900
Sep09 090515 1406.0 1417.5 1389.0 1403.1 -3.0 403 7,385 +14
Dec09 090515 1410.0 1421.5 1393.5 1405.3 -3.0 707 14,245 -86
Mar10 090515 1406.5 1407.0 1406.5 1407.0 -3.0 152 5,495 -121
May10 090515 1407.9 1407.9 1407.9 1407.9 -2.9 109 1,719 +100
Jul10 090515 1421.5 1422.0 1409.1 1409.1 -2.9 19 2,408 +1
Total Volume and Open Interest 18,562 95,439 -1,107
Platinum(NYMEX)
Jul09 090515 1120.5 1135.9 1106.2 1109.0 -8.5 1,429 19,694 -89
Oct09 090515 1134.0 1134.0 1113.9 1113.9 -8.5 131 864 +50
Jan10 090515 1114.9 1114.9 1114.9 1114.9 -8.5 0 3 +0
Total Volume and Open Interest 1,560 20,561 -39
Palladium(NYMEX)
Jun09 090515 226.70 228.20 224.55 226.95 +1.10 2,266 11,516 -866
Sep09 090515 228.10 229.45 226.00 228.20 +1.05 1,314 4,138 +1,056
Dec09 090515 229.00 229.45 227.25 229.45 +1.10 48 114 +46
Total Volume and Open Interest 3,628 15,768 +236
Copper(CMX)
May09 090515 203.80 205.00 198.50 202.80 -0.70 526 3,038 -223
Jul09 090515 203.70 204.65 197.35 201.75 -0.95 16,977 72,113 -2,365
Sep09 090515 203.55 204.85 198.10 202.50 -0.80 2,215 16,499 +251
Dec09 090515 203.55 205.10 199.85 202.85 -0.75 842 5,433 +326
Mar10 090515 205.00 205.00 203.05 203.05 -0.60 33 868 +6
Total Volume and Open Interest 21,003 106,396 -2,074
Aluminum(CMX)
May09 090515 0.69 0.69 0.69 0.69 -0.01      
Jun09 090515 0.70 0.70 0.70 0.70 unch      
Jul09 090515 0.70 0.70 0.70 0.70 -0.01      
Aug09 090515 0.71 0.71 0.71 0.71 unch      
Sep09 080724 143.85 143.85 143.85 143.85 unch      
Oct09 080724 0.17 0.17 0.17 0.17 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun09 090515 8286 8370 8210 8267 -20 1,109 13,095 -9
Sep09 090515 8230 8231 8209 8209 -22 2 836 +0
Dec09 090515 8152 8177 8152 8152 -25 0 1 +0
Mar10 090515 8107 8137 8107 8107 -30      
Total Volume and Open Interest 1,111 13,932 -9
S & P 500(CME)
Jun09 090515 890.20 895.00 876.80 883.00 -6.50 25,135 424,383 +320
Sep09 090515 889.50 889.50 873.10 878.50 -6.60 1,260 25,909 -151
Dec09 090515 874.00 884.90 868.90 874.30 -6.60 65 4,356 -21
Mar10 090515 870.90 881.70 865.70 870.90 -6.80 0 3,190 +0
Total Volume and Open Interest 26,460 457,840 +148
S & P 500 E-Mini(Globex)
Jun09 090515 890.00 895.50 876.75 883.00 -6.50 2,461,178 2,590,652 +18,354
Sep09 090515 885.00 890.50 872.25 878.50 -6.50 2,986 65,639 +616
Total Volume and Open Interest 2,464,203 2,656,430 +18,976
NASDAQ 100(CME)
Jun09 090515 1372.80 1374.00 1342.00 1354.30 +0.50 4,067 23,229 +311
Sep09 090515 1353.00 1353.00 1352.50 1353.00 +0.50 0 29 +0
Dec09 090515 1356.00 1356.00 1355.50 1356.00 +0.50 0 2 +0
Total Volume and Open Interest 4,067 23,260 +311
NASDAQ 100 E-Mini(Globex)
Jun09 090515 1354.30 1373.00 1341.30 1354.30 +0.50 306,082 275,006 +275,006
Sep09 090515 1355.00 1371.30 1341.00 1353.00 +0.50 167 1,011 -9
Total Volume and Open Interest 366,139 276,033 -10,667
S & P Midcap 400(CME)
Jun09 090515 547.00 554.00 543.00 544.90 -3.50 28 4,670 +16
Sep09 090515 542.00 542.50 542.00 542.00 -3.50      
Dec09 090515 540.00 540.50 540.00 540.00 -3.50      
Total Volume and Open Interest 28 4,670 +16
Russell 2000(CME)
Jun09 090515 0.05 0.05 0.05 0.05 unch 16 5,532 +30
Sep09 090515 0.05 0.05 0.05 0.05 unch 0 3,270 +209
Dec09 090515 0.05 0.05 0.05 0.05 unch 0 1,459 -2
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090515 9130 9275 9130 9265 +125 69,873 182,133 -1,267
Sep09 090515 9170 9270 9170 9270 +125 133 504 +81
Total Volume and Open Interest 70,031 188,547 +5,200
Nikkei 225(SGX)
Jun09 090515 9130 9275 9130 9265 +125 69,873 182,133 -1,267
Sep09 090515 9170 9270 9170 9270 +125 133 504 +81
Dec09 090515 9230 9230 9230 9230 +130 0 277 +0
Total Volume and Open Interest 70,031 188,547 +5,200
CAC 40(EURONEXT)
May09 090515 3165.0 3189.5 3133.5 3170.5 +16.5 240,446 387,864 -38,743
Jun09 090515 3112.0 3139.0 3082.5 3119.5 +17.0 118,051 321,444 +93,789
Jul09 090515 3125.0 3129.0 3080.0 3115.0 +18.5 16 244 -15
Total Volume and Open Interest 358,516 712,911 +55,031
Hang Seng Index(HKFE)
May09 090515 16600 16825 16590 16705 +274 86,127 94,673 -405
Jun09 090515 16558 16740 16520 16633 +273 1,845 7,202 +104
Total Volume and Open Interest 88,114 103,847 -305
DAX(EUREX)
Jun09 090515 4751.0 4777.0 4685.0 4737.0 -3.0 197,918 156,220 -3,017
Sep09 090515 4760.0 4777.5 4692.0 4740.5 -3.5 998 7,188 +25
Dec09 090515 4770.5 4770.5 4701.5 4749.5 -3.0 225 2,356 +87
Total Volume and Open Interest 199,141 165,764 -2,905
FT-SE 100(EURONEXT)
Jun09 090515 4366.00 4386.00 4280.00 4320.00 -16.00 126,977 720,037 +2,567
Sep09 090515 4317.00 4340.00 4248.00 4284.00 -16.00 15 2,057 -3
Dec09 090515 4257.50 4259.00 4257.00 4257.00 -16.00 2 3,300 +0
Total Volume and Open Interest 126,994 725,394 +2,564
SPI 200(SFE)
Jun09 090515 3738.0 3787.0 3708.0 3779.0 +43.0 33,694 293,737 -2,328
Sep09 090515 3743.0 3746.0 3733.0 3745.0 +43.0 286 2,822 +87
Dec09 090515 3736.0 3747.0 3736.0 3747.0 +44.0 0 2,720 -32
Total Volume and Open Interest 34,250 301,197 -2,066
GSCI(CME)
Jun09 090515 409.90 411.20 398.00 400.00 -14.00 2,030 15,349 +1,530
Jul09 090515 404.00 417.05 403.00 404.00 -13.00 0 2 +0
Aug09 090515 408.00 408.00 408.00 408.00        
Reuters CCI(ICE)
Jun09 090515 239.30 239.30 239.30 239.30 -3.00 0 50 +0
Aug09 090515 405.50 405.50 405.50 405.50 -5.50 0 416 +0
Nov09 090515 416.50 416.50 416.50 416.50 -5.50 0 4 +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