MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon May 18, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul09 090518 1125.00 1148.25 1113.50 1146.50 +16.00 92,517 212,603 +1,553
Aug09 090518 1078.00 1101.50 1071.00 1100.50 +15.50 10,277 17,749 +1,104
Sep09 090518 1009.75 1037.50 1009.75 1037.00 +13.75 2,009 8,937 +564
Nov09 090518 970.25 988.75 959.00 987.00 +11.25 27,390 132,788 -45
Jan10 090518 966.00 990.00 963.00 990.00 +11.50 1,829 12,829 +458
Mar10 090518 965.00 986.00 962.00 986.00 +11.50 1,453 5,295 +446
May10 090518 969.50 979.50 967.00 979.50 +12.50 664 4,644 +73
Total Volume and Open Interest 138,233 413,042 +4,016
Soybean Meal(CBOT)
Jul09 090518 357.10 366.70 355.00 366.30 +8.10 34,505 82,442 +2,512
Aug09 090518 338.00 347.80 336.90 347.30 +8.10 6,674 16,217 +1,114
Sep09 090518 319.60 326.80 317.20 326.80 +7.60 2,364 9,965 +411
Oct09 090518 296.50 304.20 295.90 303.50 +6.80 3,419 12,089 +851
Dec09 090518 287.00 295.00 285.00 295.00 +6.90 10,847 29,362 +1,208
Jan10 090518 288.30 290.90 284.30 290.90 +6.60 975 3,081 +31
Mar10 090518 284.10 287.90 281.60 287.90 +6.30 470 3,000 +145
May10 090518 280.00 283.70 277.10 283.70 +6.60 719 2,681 +391
Total Volume and Open Interest 60,880 161,036 +6,889
Soybean Oil(CBOT)
Jul09 090518 37.83 38.23 37.30 38.16 +0.26 38,524 132,002 +2,301
Aug09 090518 38.01 38.37 37.50 38.32 +0.25 7,084 21,344 +597
Sep09 090518 37.76 38.50 37.76 38.46 +0.24 3,786 13,664 +27
Oct09 090518 38.12 38.55 38.12 38.55 +0.25 2,049 7,945 -9
Dec09 090518 38.55 38.90 38.00 38.83 +0.25 17,277 30,603 +544
Jan10 090518 38.82 39.05 38.80 39.05 +0.25 432 2,422 +137
Mar10 090518 39.20 39.30 39.05 39.30 +0.25 364 1,554 +90
May10 090518 39.26 39.45 39.25 39.45 +0.20 530 1,759 +146
Total Volume and Open Interest 70,528 217,954 +3,044
Canola(WCE)
May09 090518 456.2 456.2 456.2 456.2 -3.8      
Jul09 090518 475.1 475.1 475.1 475.1 -1.6 6,373 63,088 -642
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 090518 413.25 426.00 406.25 421.50 +4.25 78,977 365,081 -802
Sep09 090518 420.00 435.25 415.75 430.75 +4.00 8,462 101,613 -358
Dec09 090518 433.25 446.75 427.50 442.00 +3.50 31,268 272,080 +4,508
Mar10 090518 446.00 456.00 439.00 452.00 +3.00 3,762 45,886 +103
May10 090518 453.50 462.25 446.00 459.00 +2.75 545 7,851 +107
Jul10 090518 460.50 469.00 454.25 465.75 +2.50 2,931 24,917 +1,067
Total Volume and Open Interest 128,676 863,066 +4,968
Wheat(CBOT)
Jul09 090518 572.00 600.00 563.25 590.50 +13.00 34,230 169,377 -477
Sep09 090518 601.00 625.00 590.50 616.50 +12.50 6,292 52,199 -644
Dec09 090518 622.50 646.75 611.75 638.50 +12.25 7,929 61,078 +403
Mar10 090518 631.75 660.50 631.75 654.00 +12.75 262 3,471 +121
May10 090518 651.50 663.00 651.50 662.25 +11.75 21 800 +0
Total Volume and Open Interest 50,074 301,271 -50
Wheat(KCBT)
Jul09 090518 630.75 653.00 620.00 644.00 +13.50 6,888 41,864 +140
Sep09 090518 633.00 662.00 633.00 653.00 +12.75 659 9,892 -104
Dec09 090518 651.00 675.50 645.00 667.25 +12.00 754 21,771 -203
Mar10 090518 665.00 688.00 664.75 679.75 +12.00 61 872 +7
May10 090518 674.00 689.75 669.75 682.75 +12.00 12 108 +8
Total Volume and Open Interest 8,504 77,225 -128
Wheat(MGE)
May09 090514 698.00 698.00 698.00 698.00 unch 0 2 +0
Jul09 090518 703.50 724.25 693.00 719.00 +13.75 2,438 14,424 -67
Sep09 090518 698.50 719.75 692.25 714.25 +12.75 1,289 8,801 +127
Dec09 090518 700.25 725.25 700.25 720.50 +12.00 838 6,146 +325
Mar10 090518 709.25 731.50 709.25 727.50 +12.25 209 1,032 +25
Total Volume and Open Interest 4,905 31,061 +473
Oats(CBOT)
Jul09 090518 227.00 236.00 220.25 235.75 +7.75 527 7,100 -182
Sep09 090518 230.00 244.25 230.00 244.25 +7.75 16 165 -1
Dec09 090518 244.25 256.50 244.25 256.50 +7.50 86 5,747 -22
Mar10 090518 270.75 270.75 263.00 270.75 +7.75 0 17 +0
Total Volume and Open Interest 629 13,029 -206
Rough Rice(CBOT)
May09 090514 11.94 11.94 11.90 11.90 -0.12 4 11 -9
Jul09 090518 11.92 12.02 11.80 11.99 +0.05 256 3,828 -4
Sep09 090518 12.03 12.05 11.94 12.05 +0.02 281 1,883 +35
Nov09 090518 12.15 12.18 11.95 12.11 -0.02 53 1,666 +4
Total Volume and Open Interest 596 7,945 +9
Live Cattle(CME)
Jun09 090518 82.580 83.080 82.300 82.535 +0.150 16,823 49,325 -4,988
Aug09 090518 83.135 83.385 82.600 83.135 +0.600 17,243 85,790 +2,588
Oct09 090518 88.050 88.700 88.035 88.550 +0.515 7,422 46,518 +1,519
Dec09 090518 90.535 91.050 90.480 90.900 +0.365 2,169 15,970 +399
Feb10 090518 91.830 92.200 91.635 92.200 +0.370 705 7,459 +326
Apr10 090518 92.635 93.350 92.535 93.330 +0.630 367 2,161 -110
Total Volume and Open Interest 44,783 207,626 -258
Feeder Cattle(CME)
May09 090518 99.000 99.135 98.830 99.000 unch 572 2,580 -299
Aug09 090518 101.700 102.150 101.580 101.830 +0.180 1,366 13,476 +13
Sep09 090518 101.850 102.400 101.850 102.150 +0.170 154 2,565 +19
Oct09 090518 102.000 102.430 101.950 102.330 +0.180 281 2,574 +124
Nov09 090518 102.400 103.000 102.400 102.680 -0.050 50 605 -15
Jan10 090518 100.750 101.200 100.600 101.200 -0.050 12 56 +9
Mar10 090518 100.900 101.000 100.900 101.000 +0.100 0 10 +0
Total Volume and Open Interest 2,435 21,867 -149
Lean Hogs(CME)
Jun09 090518 66.600 67.300 65.800 66.785 +0.250 11,298 36,934 -3,300
Jul09 090518 68.300 69.000 67.250 68.550 -0.030 9,897 42,432 +2,102
Aug09 090518 68.800 69.750 68.000 69.475 +0.725 6,065 30,900 +1,733
Oct09 090518 63.630 64.600 63.180 64.050 +0.550 2,762 26,786 +551
Dec09 090518 63.400 64.725 63.200 64.350 +0.770 405 6,967 +161
Feb10 090518 67.200 68.500 67.200 68.300 +0.720 138 1,571 +25
Apr10 090518 70.150 71.700 70.100 71.700 +0.750 16 764 +1
May10 090518 77.800 77.800 76.250 77.800 +0.800 4 59 +4
Total Volume and Open Interest 30,608 146,774 -671
Pork Bellies(CME)
May09 090518 73.700 73.700 73.700 73.700 unch 2 4 -4
Jul09 090518 72.535 74.000 72.200 73.400 +0.300 146 744 +4
Aug09 090518 74.000 74.750 73.750 74.250 +0.450 17 112 +5
Feb10 090518 90.100 90.100 90.100 90.100 unch 0 7 +0
Mar10 090518 90.600 90.600 90.600 90.600 unch 0 5 +0
Total Volume and Open Interest 165 872 +5
Class III Milk(CME)
May09 090518 9.84 9.87 9.83 9.83 unch 167 4,783 +13
Jun09 090518 10.26 10.40 10.25 10.32 unch 177 5,058 +22
Jul09 090518 11.75 11.85 11.62 11.68 -0.17 228 3,502 -8
Aug09 090518 13.13 13.29 13.03 13.13 -0.16 100 3,196 +1
Sep09 090518 14.06 14.15 13.96 14.08 -0.07 51 2,781 +2
Total Volume and Open Interest 970 28,503 +75
Cocoa(ICE)
Jul09 090518 2347 2354 2292 2297 -41 7,340 48,618 -491
Sep09 090518 2375 2384 2320 2325 -41 2,559 29,278 +236
Dec09 090518 2388 2388 2345 2349 -39 1,693 19,488 +1,061
Mar10 090518 2387 2398 2366 2367 -39 750 10,945 +489
May10 090518 2391 2391 2375 2375 -39 164 2,404 +146
Jul10 090518 2392 2431 2392 2392 -39 0 2,830 +0
Sep10 090518 2399 2439 2399 2399 -40 1 1,876 +0
Total Volume and Open Interest 12,508 119,149 +2,029
Coffee "C"(ICE)
May09 090518 127.15 129.40 127.15 129.40 +1.85 35 52 -25
Jul09 090518 127.55 129.95 127.05 129.40 +1.60 9,356 67,873 +461
Sep09 090518 128.70 131.75 128.70 131.25 +1.60 2,404 29,390 -112
Dec09 090518 131.75 134.15 131.65 133.70 +1.50 946 19,676 +190
Mar10 090518 134.75 136.50 134.70 136.30 +1.55 995 10,892 +62
May10 090518 136.85 138.15 136.85 138.15 +1.60 296 3,347 +145
Total Volume and Open Interest 14,377 133,978 +976
Orange Juice(ICE)
Jul09 090518 92.70 92.85 87.20 92.40 -1.10 709 22,122 +185
Sep09 090518 92.00 95.80 90.80 95.35 -1.05 103 4,034 -2
Nov09 090518 94.90 98.85 94.90 98.40 -0.90 94 3,071 -3
Jan10 090518 98.80 101.50 98.80 101.50 -0.60 4 186 -4
Mar10 090518 105.15 105.75 105.15 105.15 -0.60 4 97 +4
May10 090518 108.05 108.65 108.05 108.05 -0.60 0 2 +0
Total Volume and Open Interest 914 29,741 +180
Sugar #11(ICE)
Jul09 090518 14.95 15.63 14.95 15.61 +0.66 42,016 331,826 +3,668
Oct09 090518 15.78 16.46 15.78 16.44 +0.66 21,387 153,523 +3,008
Mar10 090518 16.69 17.23 16.64 17.20 +0.64 12,775 91,595 +1,429
May10 090518 16.37 16.90 16.37 16.87 +0.62 1,677 23,117 -230
Jul10 090518 16.03 16.50 15.98 16.42 +0.60 3,986 24,120 -268
Total Volume and Open Interest 91,621 697,591 +9,222
Sugar #14(ICE)
Jul09 090518 21.70 21.80 21.70 21.78 +0.14 43 1,897 +21
Sep09 090518 22.20 22.30 22.20 22.30 +0.05 216 2,319 -152
Total Volume and Open Interest 259 4,216 -131
London Cocoa(LCE)
Jul09 090515 1598 1615 1590 1608 +7 10,528 69,582 -453
Sep09 090518 1620 1620 1582 1591 -27 4,712 30,307 +656
Dec09 090518 1635 1635 1594 1603 -26 3,068 27,058 +1,003
Mar10 090518 1620 1626 1604 1610 -26 1,458 17,347 -121
May10 090518 1607 1628 1607 1613 -26 334 7,180 +231
Jul10 090518 1625 1633 1617 1617 -25 62 2,034 -13
Sep10 090518 1626 1637 1620 1620 -24 11 1,128 -1
Total Volume and Open Interest 16,675 156,177 +501
London Coffee(LCE)
London Sugar(LCE)
Aug09 090518 429.30 437.10 425.00 436.90 +7.90 1,668 43,266 -353
Oct09 090518 431.50 444.60 431.10 444.30 +10.00 1,121 23,190 +262
Dec09 090518 435.40 446.00 435.40 445.80 +9.00 630 8,335 +16
Mar10 090518 443.30 450.40 443.30 450.40 +8.60 264 6,875 +32
May10 090518 441.60 443.90 441.60 443.90 +6.00 0 585 +0
Total Volume and Open Interest 3,689 83,978 -40
Cotton(ICE)
Jul09 090518 56.10 57.71 55.52 57.55 +1.25 6,941 91,145 +629
Oct09 090518 57.29 59.63 57.29 59.62 +1.35 75 1,971 +60
Dec09 090518 58.90 60.45 58.39 60.38 +1.31 2,736 35,629 +454
Mar10 090518 60.50 62.53 60.50 62.53 +1.46 45 7,353 +40
May10 090518 63.27 63.27 61.79 63.27 +1.48 1 208 +0
Jul10 090518 63.97 63.97 62.54 63.97 +1.43 0 822 +0
Total Volume and Open Interest 9,803 139,150 +1,187
Lumber(CME)
Jul09 090518 179.5 183.1 178.9 181.2 +1.5 725 5,244 +107
Sep09 090518 192.6 196.0 191.0 193.0 +0.1 114 1,845 -16
Nov09 090518 189.0 190.8 189.0 190.3 +0.6 14 235 +0
Jan10 090518 208.0 209.5 206.3 209.5 +1.2 23 104 +10
Total Volume and Open Interest 976 7,599 +79
Crude Oil(NYM)
Jun09 090518 56.47 59.33 56.12 59.03 +2.69 260,456 92,659 -62,272
Jul09 090518 57.22 59.92 56.76 59.59 +2.59 136,774 349,869 +1,395
Aug09 090518 57.85 60.62 57.57 60.29 +2.51 37,903 89,156 +6,841
Sep09 090518 58.90 61.30 58.36 61.02 +2.41 17,133 62,801 +2,676
Oct09 090518 59.32 61.95 59.26 61.74 +2.35 9,006 40,278 +1,293
Nov09 090518 60.43 62.58 60.43 62.46 +2.29 5,677 22,332 -34
Dec09 090518 60.90 63.41 60.77 63.12 +2.24 24,091 119,499 +1,013
Jan10 090518 62.93 63.71 62.75 63.71 +2.21 925 23,894 -57
Feb10 090518 63.54 64.35 63.29 64.27 +2.19 753 14,648 +301
Mar10 090518 62.95 65.02 62.95 64.80 +2.16 385 13,845 +167
Apr10 090518 65.25 65.32 65.25 65.32 +2.13 223 6,286 +109
May10 090518 65.50 65.83 65.00 65.83 +2.10 262 5,332 +118
Jun10 090518 64.45 66.32 64.45 66.32 +2.08 2,832 32,183 +1,127
Jul10 090518 66.90 66.90 66.71 66.71 +2.06 269 7,223 +45
Aug10 090518 67.08 67.08 67.08 67.08 +2.04 90 4,085 +36
Sep10 090518 67.45 67.45 67.45 67.45 +2.02 897 7,694 +428
Total Volume and Open Interest 513,477 1,173,729 -45,899
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 090518 57.125 59.925 56.800 59.600 +2.600 1,469 1,816 +74
Aug09 090518 57.700 60.500 57.700 60.300 +2.525 129 318 -3
Sep09 090518 58.500 61.200 58.500 61.025 +2.425 80 92 -45
Oct09 090518 61.750 61.750 61.750 61.750 +2.350 0 22 +0
Nov09 090518 62.450 62.450 62.450 62.450 +2.275 3 25 +1
Dec09 090518 62.425 63.300 62.425 63.125 +2.250 1 84 +0
Jan10 090518 63.700 63.700 63.700 63.700 +2.200      
Feb10 090518 64.275 64.275 64.275 64.275 +2.200      
Total Volume and Open Interest 11,255 7,809 -404
Heating Oil(NYM)
Jun09 090518 141.42 148.98 141.30 147.57 +5.69 30,318 42,936 -2,403
Jul09 090518 144.08 151.76 144.08 150.42 +5.86 12,634 44,610 -850
Aug09 090518 148.01 155.31 148.01 154.07 +6.00 4,768 23,943 -78
Sep09 090518 152.95 159.07 152.95 157.77 +5.94 3,093 18,776 +135
Oct09 090518 160.00 161.63 159.97 161.42 +5.94 1,246 14,336 -152
Nov09 090518 162.20 165.20 161.85 164.82 +5.94 1,384 12,549 +163
Dec09 090518 163.87 169.41 163.87 168.12 +5.89 3,005 26,335 -17
Jan10 090518 172.25 172.25 170.25 171.37 +5.84 1,008 10,546 +259
Feb10 090518 172.50 173.72 172.50 173.72 +5.84 457 7,364 +20
Mar10 090518 175.89 175.89 173.75 175.22 +5.89 347 5,516 +150
Apr10 090518 175.67 175.67 175.67 175.67 +5.89 517 3,157 -65
May10 090518 176.52 176.52 176.52 176.52 +5.94 380 3,625 +4
Total Volume and Open Interest 61,900 260,144 -1,846
Gasoline(NYMEX)
Jun09 090518 167.78 176.58 167.70 175.81 +7.75 38,251 61,496 -2,595
Jul09 090518 166.40 174.50 166.35 173.81 +7.35 25,730 69,636 +5,825
Aug09 090518 166.60 172.38 166.50 172.11 +6.96 9,702 28,535 +708
Sep09 090518 165.76 170.76 165.76 170.65 +6.63 5,662 20,036 +354
Oct09 090518 157.35 159.46 155.69 159.03 +6.08 2,725 14,598 +65
Nov09 090518 155.17 157.84 154.91 157.84 +5.82 1,840 4,983 -72
Dec09 090518 154.81 158.87 154.81 158.56 +5.61 980 10,941 -211
Jan10 090518 160.00 161.00 160.00 160.71 +5.46 277 3,055 +38
Feb10 090518 163.26 163.26 163.26 163.26 +5.46 101 875 -23
Mar10 090518 166.16 166.16 166.16 166.16 +5.46 222 1,695 +71
Total Volume and Open Interest 85,760 224,786 +4,195
e-miNY RBOB Gasoline(NYM)
Jun09 090518 1.68 1.68 1.68 1.76 -166.30      
Jul09 090518 173.81 173.81 173.81 173.81 +7.35 0 1 +0
Aug09 090518 172.11 172.11 172.11 172.11 +6.96      
Sep09 090518 170.65 170.65 170.65 170.65 +6.63      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Jun09 090518 4.037 4.239 3.997 4.139 +0.041 111,717 82,418 -4,896
Jul09 090518 4.170 4.358 4.118 4.265 +0.048 36,342 105,561 +2,866
Aug09 090518 4.300 4.464 4.261 4.377 +0.045 9,994 46,330 -1,671
Sep09 090518 4.400 4.551 4.400 4.465 +0.044 8,314 45,983 -130
Oct09 090518 4.500 4.676 4.480 4.600 +0.042 14,565 55,721 -104
Nov09 090518 5.149 5.287 5.140 5.220 +0.050 3,748 25,868 +770
Dec09 090518 5.833 5.945 5.810 5.890 +0.060 2,280 34,065 +19
Jan10 090518 6.145 6.248 6.140 6.200 +0.067 5,984 32,205 -355
Feb10 090518 6.185 6.273 6.170 6.232 +0.067 857 13,843 +196
Mar10 090518 6.127 6.219 6.124 6.170 +0.067 2,258 33,425 +169
Apr10 090518 5.918 6.014 5.905 5.990 +0.072 2,075 32,679 -171
May10 090518 5.997 6.062 5.990 6.032 +0.074 1,083 13,037 +25
Jun10 090518 6.140 6.170 6.100 6.132 +0.074 622 7,823 +32
Jul10 090518 6.242 6.284 6.210 6.252 +0.074 476 7,012 +269
Aug10 090518 6.300 6.337 6.299 6.337 +0.074 190 7,190 -8
Sep10 090518 6.350 6.400 6.340 6.380 +0.074 131 5,834 +17
Total Volume and Open Interest 201,620 690,247 -2,722
Brent Crude Oil(ICE)
Jul09 090518 56.17 58.86 55.91 58.47 +2.49 112,867 171,919 -1,103
Aug09 090518 56.96 59.59 56.79 59.22 +2.45 44,271 97,235 +6,619
Sep09 090518 58.03 60.33 57.61 59.98 +2.43 20,871 55,305 +2,559
Oct09 090518 58.80 60.99 58.55 60.75 +2.41 9,310 28,133 -344
Nov09 090518 59.57 61.75 59.32 61.52 +2.39 7,110 17,366 -734
Dec09 090518 60.34 62.58 60.09 62.29 +2.38 16,390 88,350 -385
Jan10 090518 61.00 62.99 60.87 62.99 +2.36 2,282 18,919 +266
Feb10 090518 61.71 63.67 61.71 63.67 +2.33 956 9,349 +195
Mar10 090518 62.67 64.33 62.67 64.33 +2.30 486 7,084 -13
Apr10 090518 64.94 64.94 62.67 64.94 +2.27 331 4,629 -93
May10 090518 65.48 65.48 63.25 65.48 +2.23 560 3,803 +348
Jun10 090518 64.40 66.20 64.40 65.96 +2.20 1,672 17,570 -46
Jul10 090518 66.40 66.40 64.20 66.40 +2.20 212 5,678 +80
Aug10 090518 66.81 66.81 64.61 66.81 +2.20 41 5,621 -36
Total Volume and Open Interest 224,436 659,815 -18,965
Gas Oil(ICE)
Jun09 090518 457.50 477.00 457.00 466.25 -1.25 43,501 94,559 +44
Jul09 090518 468.50 487.50 467.00 477.25 -0.50 31,854 71,348 +3,473
Aug09 090518 482.50 498.75 479.50 488.50 -0.25 10,204 37,538 -165
Sep09 090518 493.25 509.50 491.00 499.50 unch 5,697 35,848 +47
Oct09 090518 503.50 519.50 501.50 509.50 -0.25 3,295 25,286 +633
Nov09 090518 512.75 527.50 510.75 518.75 -0.25 1,582 17,447 +229
Dec09 090518 520.75 536.75 518.50 526.75 -0.25 5,467 57,742 +30
Jan10 090518 529.25 541.50 528.50 536.00 unch 767 21,550 -13
Feb10 090518 544.50 544.50 544.50 544.50 unch 274 12,176 +192
Mar10 090518 560.00 560.00 552.25 552.25 +0.25 168 13,935 +70
Total Volume and Open Interest 106,698 480,537 +6,006
Ethanol(CBOT)
May09 090505 1.615 1.615 1.615 1.615 unch 50 42 -44
Jun09 090518 1.689 1.695 1.689 1.695 +0.017 26 520 -16
Jul09 090518 1.700 1.710 1.700 1.710 +0.017 10 831 +4
Aug09 090518 1.708 1.708 1.708 1.708 +0.023 10 300 +10
Sep09 090518 1.700 1.700 1.700 1.700 +0.020 0 183 +0
Oct09 090518 1.705 1.705 1.701 1.701 +0.009 8 214 +0
Nov09 090518 1.710 1.710 1.702 1.702 +0.009 10 391 +5
Dec09 090518 1.715 1.715 1.700 1.700 +0.003 5 432 +5
Total Volume and Open Interest 89 4,362 +28
US Dollar Index(ICE)
Jun09 090518 83.000 83.335 82.560 82.755 -0.395 4,497 27,508 +1,227
Sep09 090518 83.450 83.695 82.950 83.120 -0.395 87 2,249 -2
Dec09 090518 83.660 83.660 83.440 83.445 -0.415 0 9 +0
Total Volume and Open Interest 4,584 29,766 +1,225
Australian Dollar(CME)
Jun09 090518 74.81 76.53 74.36 76.25 +1.55 57,362 81,707 +8
Sep09 090518 74.18 76.04 73.95 75.79 +1.54 129 786 +64
Dec09 090518 75.01 75.37 73.83 75.36 +1.53 0 217 +0
Total Volume and Open Interest 57,491 82,725 +72
British Pound(CME)
Jun09 090518 151.79 153.50 151.13 153.16 +1.57 74,834 88,305 -54
Sep09 090518 152.17 153.39 151.14 153.11 +1.55 51 1,284 +27
Dec09 090518 153.00 153.15 151.33 153.10 +1.55 2 74 +2
Total Volume and Open Interest 74,887 89,665 -25
Canadian Dollar(CME)
Jun09 090518 84.85 86.17 84.64 85.95 +1.16 61,352 80,329 +4,546
Sep09 090518 84.75 86.22 84.72 86.01 +1.16 179 3,054 +7
Dec09 090518 84.72 86.28 84.56 86.07 +1.15 16 1,371 +1
Mar10 090518 86.00 86.26 84.96 86.10 +1.14 0 448 +0
Total Volume and Open Interest 61,547 85,390 +4,554
Japanese Yen(CME)
Jun09 090518 105.20 105.80 103.70 103.75 -1.47 78,827 86,188 +731
Sep09 090518 105.32 105.87 103.82 103.85 -1.47 58 1,142 -3
Dec09 090518 104.00 105.81 104.00 104.00 -1.47 0 115 +0
Total Volume and Open Interest 78,885 87,458 +728
Swiss Franc(CME)
Jun09 090518 89.23 89.81 88.76 89.64 +0.58 33,366 34,656 +1,794
Sep09 090518 89.02 89.88 88.93 89.76 +0.57 1 239 +0
Dec09 090518 89.89 89.89 89.32 89.89 +0.57 0 10 +0
Total Volume and Open Interest 33,367 34,905 +1,794
EuroFX(CME)
Jun09 090518 134.81 135.63 134.20 135.33 +0.62 149,473 117,885 -2,760
Sep09 090518 134.50 135.52 134.16 135.26 +0.63 236 2,118 -12
Dec09 090518 135.23 135.23 134.40 135.23 +0.63 5 76 +4
Total Volume and Open Interest 149,714 120,083 -2,768
Mexican Peso(CME)
May09 090518 760.8 760.8 754.5 760.8 +6.2      
Jun09 090518 753.2 767.8 749.0 762.8 +13.0 7,197 42,907 -287
Total Volume and Open Interest 7,250 47,759 -234
30-Year T-Bonds(CBOT)
Jun09 090518 122~285 123~190 121~110 121~250 -1~045 165,703 704,607 +691
Sep09 090518 121~200 122~060 120~000 120~135 -1~045 3,024 8,832 +2,392
Dec09 090518 119~255 120~145 119~100 119~100 -1~045 0 233 +0
Total Volume and Open Interest 168,727 713,717 +3,083
10-Year T-Notes(CBOT)
Jun09 090518 121~145 121~240 120~185 120~265 -0~220 528,079 1,089,583 -9,461
Sep09 090518 120~010 120~060 119~055 119~095 -0~220 12,530 38,678 +6,003
Dec09 090518 118~175 119~075 118~175 118~175 -0~220 0 5 +0
Total Volume and Open Interest 540,609 1,128,266 -3,458
5-Year T-Notes(CBOT)
Jun09 090518 117~075 117~088 116~126 117~017 -0~060 271,356 805,202 -3,543
Sep09 090518 116~113 116~113 116~036 116~051 -0~061 4,596 18,671 +2,348
Dec09 090518 54~003 54~064 54~003 54~003 -0~061      
Total Volume and Open Interest 275,952 823,873 -1,195
2 Year T-Notes(CBOT)
Jun09 090518 108~106 108~106 108~106 108~106 -0~014 1,255 501,913 +14,586
Sep09 090518 108~056 108~059 108~038 108~041 -0~015 6,819 29,976 +4,173
Dec09 090518 107~104 107~119 107~104 107~104 -0~015      
Total Volume and Open Interest 111,887 531,889 +18,759
Eurodollars(CME)
Jun09 090518 99.247 99.312 99.247 99.287 +0.037 235,553 958,996 +12,866
Sep09 090518 99.205 99.275 99.205 99.245 +0.025 204,249 985,784 -308
Dec09 090518 99.050 99.105 99.050 99.065 +0.015 154,585 788,826 +3,035
Mar10 090518 98.935 98.990 98.925 98.935 unch 138,512 700,139 -1,464
Jun10 090518 98.700 98.750 98.675 98.685 -0.015 177,684 561,287 +7,114
Sep10 090518 98.460 98.485 98.400 98.410 -0.030 115,377 455,190 +4,091
Dec10 090518 98.125 98.170 98.055 98.075 -0.050 97,320 481,760 +6,524
Mar11 090518 97.860 97.900 97.755 97.785 -0.070 63,303 310,311 +917
Jun11 090518 97.575 97.600 97.430 97.470 -0.085 29,601 264,579 +1,905
Sep11 090518 97.290 97.335 97.150 97.195 -0.095 32,598 171,695 +3,036
Dec11 090518 97.055 97.080 96.895 96.935 -0.100 27,101 121,100 +2,141
Mar12 090518 96.895 96.915 96.740 96.775 -0.100 16,001 97,335 +1,551
Jun12 090518 96.745 96.760 96.590 96.620 -0.095 4,830 90,427 +456
Sep12 090518 96.620 96.635 96.470 96.495 -0.090 4,529 60,886 -118
Dec12 090518 96.460 96.500 96.335 96.355 -0.090 3,456 52,040 -348
Mar13 090518 96.405 96.435 96.265 96.285 -0.090 4,582 56,112 +1,175
Jun13 090518 96.320 96.340 96.170 96.190 -0.085 2,140 22,916 -131
Sep13 090518 96.225 96.255 96.090 96.105 -0.085 1,192 38,351 -26
Total Volume and Open Interest 1,330,445 6,468,453 +42,626
30 Day Federal Funds(CBOT)
May09 090518 99.815 99.817 99.812 99.815 unch 6,553 67,327 -360
Jun09 090518 99.810 99.815 99.800 99.805 -0.005 5,189 49,791 +1,126
Jul09 090518 99.800 99.800 99.785 99.790 -0.005 2,925 40,973 -604
Aug09 090518 99.780 99.780 99.770 99.775 unch 1,624 37,502 +146
Sep09 090518 99.755 99.760 99.750 99.750 unch 1,947 31,197 +196
Oct09 090518 99.735 99.740 99.725 99.730 unch 2,801 30,838 -394
Total Volume and Open Interest 35,196 412,860 -115
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 090518 99.44 99.44 99.44 99.44 -0.01 138 0 +0
Sep09 090518 99.51 99.51 99.51 99.51 -0.01      
Dec09 090518 99.52 99.52 99.52 99.52 unch      
Mar10 090518 99.49 99.50 99.49 99.50 +0.01      
Jun10 090518 99.46 99.46 99.46 99.46 unch      
Sep10 090518 99.38 99.38 99.38 99.38 unch      
Dec10 090518 99.33 99.33 99.33 99.33 unch      
Mar11 090518 99.25 99.25 99.25 99.25 unch      
Jun11 090518 99.18 99.18 99.18 99.18 -0.01      
Sep11 090518 99.18 99.18 99.18 99.18 -0.01      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090518 99.44 99.44 99.44 99.44 unch 230 12,950 +33
Sep09 090518 99.51 99.51 99.51 99.51 unch 80 4,415 -33
Dec09 090518 99.53 99.53 99.52 99.52 unch 30 2,731 +0
Mar10 090518 99.51 99.51 99.49 99.49 unch 0 2,277 +0
Jun10 090518 99.46 99.46 99.46 99.46 unch 0 800 +0
Sep10 090518 99.38 99.38 99.38 99.38 unch 0 281 +0
Dec10 090518 99.33 99.33 99.33 99.33 unch 0 252 +0
Mar11 090518 99.25 99.25 99.25 99.25 unch 0 412 +0
Total Volume and Open Interest 340 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 090518 136.90 136.90 136.90 136.90 -0.21      
Dec09 090518 136.90 136.90 136.90 136.90 -0.21      
Total Volume and Open Interest 2,248 15,126 +0
Euro-Bund(EUREX)
Jun09 090518 121.30 121.55 120.97 121.33 +0.19 759,391 845,629 -8,299
Sep09 090518 120.77 120.89 120.40 120.71 +0.19 2,790 38,141 +702
Dec09 090518 119.55 119.55 119.55 119.55 +0.11 172 12 +0
Total Volume and Open Interest 762,353 883,782 -7,597
Euro-Bobl(EUREX)
Jun09 090514 115.79 116.09 115.69 115.94 unch 204,196 725,979 +9,000
Sep09 090518 115.68 115.72 115.68 115.72 +0.17 630 45,411 +232
Dec09 090518 115.56 115.56 115.56 115.56 +0.18      
Total Volume and Open Interest 488,023 798,840 +10,665
3-Mth Euribor(EUREX)
Jun09 090518 98.865 98.895 98.865 98.895 +0.390 1,162 5,409 +172
Sep09 090518 98.930 98.965 98.930 98.965 +0.040 307 7,938 +43
Dec09 090518 98.800 98.845 98.800 98.845 +0.050 1 4,662 -3
Total Volume and Open Interest 1,190 33,100 +741
Long Gilt(LIFFE)
Jun09 090515 120~29 121~11 120~08 120~11 -0~03 118,487 0 +0
Sep09 090518 119~23 119~30 119~22 119~28 +0~20 1,152 6,373 +951
Total Volume and Open Interest 92,361 303,382 +4,938
3-Mth Short Sterling(LIFFE)
Jun09 090518 98.83 98.84 98.80 98.83 +0.01 47,802 294,043 -188
Sep09 090518 98.88 98.92 98.88 98.90 +0.03 78,041 293,191 -5,198
Dec09 090518 98.70 98.73 98.68 98.71 +0.04 58,052 310,136 +2,479
Mar10 090518 98.53 98.57 98.52 98.55 +0.05 83,662 339,032 +8,654
Jun10 090518 98.23 98.28 98.22 98.25 +0.05 83,906 254,254 +10,621
Sep10 090518 97.89 97.94 97.88 97.91 +0.05 91,369 251,712 +8,529
Total Volume and Open Interest 570,653 2,212,194 +48,894
3-Mth Euribor(LIFFE)
Jun09 090518 98.865 98.900 98.860 98.895 +0.030 107,164 574,626 -9,763
Sep09 090518 98.920 98.975 98.920 98.965 +0.045 130,255 532,351 +1,158
Dec09 090518 98.805 98.860 98.785 98.845 +0.060 124,107 507,740 -6,976
Total Volume and Open Interest 778,680 3,422,526 +9,202
3-Mth Aus T-Bills(SFE)
Jun09 090518 96.88 96.90 96.87 96.89 +0.01 8,972 255,763 +4,036
Sep09 090518 97.05 97.08 97.03 97.05 +0.01 15,081 248,881 +4,175
Dec09 090518 97.03 97.06 97.01 97.05 +0.03 6,793 135,814 +188
Mar10 090518 96.80 96.84 96.78 96.83 +0.04 1,874 87,707 -356
Jun10 090518 96.46 96.51 96.44 96.49 +0.04 2,700 68,884 +648
Sep10 090518 96.06 96.13 96.06 96.11 +0.03 573 37,183 -98
Dec10 090518 95.70 95.75 95.70 95.74 +0.04 593 24,524 -254
Mar11 090518 95.39 95.40 95.38 95.38 +0.03 670 14,236 +235
Jun11 090518 95.05 95.05 95.05 95.05 +0.02 200 2,882 +100
Sep11 090518 94.77 94.77 94.77 94.77 +0.02 100 680 +50
Total Volume and Open Interest 37,668 877,292 +8,836
10-Year Aus T-Bonds(SFE)
Jun09 090518 95.12 95.18 95.10 95.15 +0.01 20,143 0 -318,931
Sep09 090518 95.11 95.11 95.11 95.11 +0.01 0 604 +0
Total Volume and Open Interest 25,911 323,181 +13,524
3-Year Aus T-Bonds(SFE)
Jun09 090518 96.24 96.27 96.20 96.24 +0.01 61,811 552,216 +32,579
Sep09 090518 96.24 96.24 96.24 96.24 +0.01      
Total Volume and Open Interest 61,811 552,216 +32,579
Gold(CMX)
Jun09 090518 930.5 934.1 915.2 921.7 -9.6 76,204 186,413 -7,020
Aug09 090518 933.1 935.7 917.0 923.5 -9.6 18,295 66,609 +6,526
Oct09 090518 935.2 936.7 919.0 924.8 -9.8 448 7,325 +91
Dec09 090518 936.6 938.1 919.8 926.1 -9.9 3,451 34,425 +468
Feb10 090518 939.0 939.0 921.0 927.4 -10.0 24 5,222 -7
Apr10 090518 936.0 936.7 922.8 928.6 -10.1 32 14,013 +16
Jun10 090518 930.0 930.0 930.0 930.0 -10.1 1,655 10,991 +1,193
Aug10 090518 931.4 931.4 931.4 931.4 -10.2 0 476 +0
Oct10 090518 932.9 932.9 932.9 932.9 -10.3 0 502 +0
Dec10 090518 934.6 934.6 934.6 934.6 -10.4 3 9,650 +0
Feb11 090518 936.8 936.8 936.8 936.8 -10.4 0 12 +0
Total Volume and Open Interest 100,278 362,725 +1,307
Silver(CMX)
May09 090518 1378.0 1381.0 1378.0 1381.0 -18.0 15 1,028 -98
Jul09 090518 1398.0 1408.0 1363.0 1383.0 -18.0 13,500 56,483 +395
Sep09 090518 1380.0 1394.0 1370.0 1385.0 -18.1 119 7,377 -8
Dec09 090518 1396.5 1398.5 1373.0 1387.2 -18.1 805 13,886 -359
Mar10 090518 1388.9 1388.9 1388.9 1388.9 -18.1 1 5,495 +0
May10 090518 1389.8 1389.8 1389.8 1389.8 -18.1 764 2,472 +753
Jul10 090518 1382.0 1391.0 1382.0 1391.0 -18.1 1 2,409 +1
Total Volume and Open Interest 15,326 96,160 +721
Platinum(NYMEX)
Jul09 090518 1115.0 1139.9 1107.1 1137.6 +28.6 1,155 19,586 -108
Oct09 090518 1121.0 1144.6 1117.0 1142.4 +28.5 37 880 +16
Jan10 090518 1143.4 1143.4 1143.4 1143.4 +28.5 0 3 +0
Total Volume and Open Interest 1,192 20,469 -92
Palladium(NYMEX)
Jun09 090518 227.00 232.55 225.50 230.00 +3.05 2,036 10,527 -989
Sep09 090518 228.50 233.90 226.70 231.25 +3.05 1,268 5,313 +1,175
Dec09 090518 229.45 233.30 229.45 232.50 +3.05 33 120 +6
Total Volume and Open Interest 3,337 15,960 +192
Copper(CMX)
May09 090518 199.50 207.65 199.50 207.55 +4.75 351 2,896 -142
Jul09 090518 201.85 207.45 197.90 207.20 +5.45 16,808 71,086 -1,027
Sep09 090518 203.00 208.00 198.85 207.85 +5.35 2,466 17,454 +955
Dec09 090518 202.40 208.20 201.20 208.20 +5.35 387 5,526 +93
Mar10 090518 208.40 208.40 208.40 208.40 +5.35 64 855 -13
Total Volume and Open Interest 20,968 106,251 -145
Aluminum(CMX)
May09 090518 0.69 0.69 0.69 0.69 unch      
Jun09 090518 0.70 0.70 0.70 0.70 unch      
Jul09 090518 0.70 0.70 0.70 0.70 unch      
Aug09 090518 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 090518 8260 8485 8178 8470 +203 629 13,160 +65
Sep09 090518 8272 8410 8272 8410 +201 4 838 +2
Dec09 090518 8370 8370 8152 8370 +218 0 1 +0
Mar10 090518 8320 8320 8107 8320 +213      
Total Volume and Open Interest 633 13,999 +67
S & P 500(CME)
Jun09 090518 882.20 908.50 875.40 907.10 +24.10 25,057 426,926 +2,543
Sep09 090518 903.50 903.50 902.60 902.60 +24.10 986 26,589 +680
Dec09 090518 898.40 899.30 881.30 898.40 +24.10 50 4,356 +0
Mar10 090518 894.90 895.90 877.90 894.90 +24.00 0 3,190 +0
Total Volume and Open Interest 26,093 461,063 +3,223
S & P 500 E-Mini(Globex)
Jun09 090518 882.25 908.75 875.25 907.00 +24.00 2,200,806 2,602,365 +11,713
Sep09 090518 876.00 904.00 871.00 902.50 +24.00 10,310 74,321 +8,682
Total Volume and Open Interest 2,211,127 2,676,823 +20,393
NASDAQ 100(CME)
Jun09 090518 1350.00 1393.00 1343.00 1388.50 +34.20 3,443 24,087 +858
Sep09 090518 1387.00 1388.00 1387.00 1387.00 +34.00 0 29 +0
Dec09 090518 1390.00 1391.00 1390.00 1390.00 +34.00 0 2 +0
Total Volume and Open Interest 3,443 24,118 +858
NASDAQ 100 E-Mini(Globex)
Jun09 090518 1352.30 1392.50 1342.50 1388.50 +34.20 265,844 0 -275,006
Sep09 090518 1347.50 1390.30 1342.00 1387.00 +34.00 149 1,037 +26
Total Volume and Open Interest 306,310 278,288 +2,255
S & P Midcap 400(CME)
Jun09 090518 551.00 567.00 544.85 564.30 +19.40 415 4,498 -172
Sep09 090518 561.40 561.40 561.00 561.40 +19.40      
Dec09 090518 559.40 559.40 559.00 559.40 +19.40      
Total Volume and Open Interest 415 4,498 -172
Russell 2000(CME)
Jun09 090518 0.05 0.05 0.05 0.05 unch 0 5,477 -55
Sep09 090518 0.05 0.05 0.05 0.05 unch 0 3,270 +0
Dec09 090518 0.05 0.05 0.05 0.05 unch 0 1,457 -2
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090518 9155 9155 8975 9095 -170 93,604 187,168 +5,035
Sep09 090518 9100 9100 9100 9100 -170 105 609 +105
Total Volume and Open Interest 93,779 188,547 +0
Nikkei 225(SGX)
Jun09 090518 9155 9155 8975 9095 -170 93,604 187,168 +5,035
Sep09 090518 9100 9100 9100 9100 -170 105 609 +105
Dec09 090518 9060 9060 9060 9060 -170 50 327 +50
Total Volume and Open Interest 93,779 188,547 +0
CAC 40(EURONEXT)
Jun09 090518 3085.0 3197.0 3060.5 3194.0 +74.5 74,685 366,061 +44,617
Jul09 090518 3076.0 3190.0 3076.0 3188.5 +73.5 0 235 -9
Aug09 090518 3190.0 3190.0 3190.0 3190.0        
Hang Seng Index(HKFE)
May09 090518 16300 16969 16202 16850 +145 85,187 93,243 -1,430
Jun09 090518 16384 16887 16132 16769 +136 1,238 7,393 +191
Total Volume and Open Interest 86,456 102,595 -1,252
DAX(EUREX)
Jun09 090518 4675.0 4891.5 4659.0 4846.5 +109.5 180,400 155,578 -642
Sep09 090518 4677.5 4893.0 4669.0 4849.5 +109.0 691 7,347 +159
Dec09 090518 4680.5 4901.0 4677.0 4858.0 +108.5 259 2,334 -22
Total Volume and Open Interest 181,350 165,259 -505
FT-SE 100(EURONEXT)
Jun09 090518 4294.00 4450.00 4279.50 4412.50 +92.50 118,541 725,841 +5,804
Sep09 090518 4262.50 4398.50 4249.00 4376.50 +92.50 56 2,051 -6
Dec09 090518 4242.50 4350.00 4242.50 4349.50 +92.50 235 3,247 -53
Total Volume and Open Interest 118,832 731,139 +5,745
SPI 200(SFE)
Jun09 090518 3779.0 3788.0 3716.0 3752.0 -27.0 22,255 298,244 +4,507
Sep09 090518 3688.0 3718.0 3684.0 3718.0 -27.0 3 2,824 +2
Dec09 090518 3719.0 3719.0 3719.0 3719.0 -28.0 4 2,722 +2
Total Volume and Open Interest 22,418 305,812 +4,615
GSCI(CME)
Jun09 090518 405.60 414.00 405.60 413.00 +13.00 769 15,594 +245
Jul09 090518 415.00 416.50 403.95 416.50 +12.50 0 2 +0
Aug09 090518 420.50 420.50 407.95 420.50 +12.50      
Total Volume and Open Interest 1,448 17,736  
Reuters CCI(ICE)
Jun09 090518 241.90 241.90 239.30 241.90 +2.60 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