MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu April 15, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May10 100415 968.50 985.50 964.25 984.00 +15.00 123,181 102,629 -14,850
Jul10 100415 976.50 994.50 972.25 993.00 +16.00 107,865 178,259 +14,016
Aug10 100415 971.25 989.50 967.50 988.75 +17.00 3,149 9,280 +165
Sep10 100415 953.25 971.00 949.25 969.50 +15.50 2,759 10,710 +413
Nov10 100415 945.00 962.50 941.50 961.00 +14.75 30,820 141,407 +3,457
Jan11 100415 953.75 970.00 949.50 968.50 +14.50 2,183 9,379 +690
Mar11 100415 958.50 975.00 956.00 974.50 +14.00 285 4,090 -31
Total Volume and Open Interest 271,442 470,142 +4,331
Soybean Meal(CBOT)
May10 100415 274.30 282.00 273.30 281.90 +7.60 28,757 52,888 -4,436
Jul10 100415 273.90 282.50 272.90 281.70 +7.80 26,873 57,161 +7,150
Aug10 100415 270.40 278.50 270.10 278.30 +7.80 2,823 14,101 +586
Sep10 100415 265.00 274.00 264.50 272.50 +7.60 2,713 10,327 +192
Oct10 100415 256.70 264.50 255.90 264.00 +7.10 815 7,853 +2
Dec10 100415 255.40 263.00 254.20 262.80 +7.40 7,075 39,802 +1,008
Jan11 100415 255.30 266.00 255.30 263.60 +7.30 38 4,112 +4
Mar11 100415 260.00 266.50 260.00 265.60 +6.90 147 2,803 -59
Total Volume and Open Interest 69,477 192,951 +4,488
Soybean Oil(CBOT)
May10 100415 39.90 40.10 39.48 40.07 +0.21 62,294 81,005 -12,270
Jul10 100415 40.35 40.53 39.93 40.53 +0.22 57,631 121,880 +5,982
Aug10 100415 40.57 40.74 40.14 40.74 +0.21 4,098 18,739 +1,056
Sep10 100415 40.72 40.90 40.33 40.90 +0.21 2,951 9,367 -113
Oct10 100415 40.77 41.05 40.47 41.05 +0.22 591 7,208 +12
Dec10 100415 41.16 41.43 40.82 41.43 +0.24 9,683 47,155 +1,597
Jan11 100415 41.13 41.68 41.12 41.68 +0.24 6 2,510 +1
Mar11 100415 41.48 41.91 41.34 41.91 +0.24 38 1,147 -20
Total Volume and Open Interest 137,553 291,431 -3,606
Canola(WCE)
May10 100415 379.0 381.8 377.8 381.2 +1.4 5,578 54,028 -2,105
Jul10 100415 384.8 388.3 384.2 388.0 +1.9 5,034 53,137 +1,391
Nov10 100415 387.0 392.5 386.2 392.0 +2.8 1,408 25,851 +591
Jan11 100415 389.9 394.9 389.3 394.7 +2.9 346 1,354 +66
Mar11 100415 392.5 396.3 390.6 396.3 +3.5 171 491 +28
Total Volume and Open Interest 12,537 135,350 -29
Corn(CBOT)
May10 100415 357.50 363.75 356.00 363.25 +5.25 183,842 249,782 -33,933
Jul10 100415 367.75 374.00 366.50 373.75 +5.25 143,749 413,986 +31,218
Sep10 100415 378.50 384.25 376.75 384.25 +5.50 33,836 122,988 +7,327
Dec10 100415 388.50 394.75 387.25 394.25 +5.00 47,320 289,862 +4,250
Mar11 100415 400.25 406.50 399.50 406.25 +4.75 1,342 39,409 +235
May11 100415 409.75 414.25 408.00 414.25 +4.50 132 7,136 -15
Total Volume and Open Interest 412,143 1,179,914 +9,879
Wheat(CBOT)
May10 100415 474.25 482.50 472.50 480.25 +5.50 64,576 85,898 -15,797
Jul10 100415 486.50 495.00 485.00 492.75 +5.50 53,351 213,116 +11,657
Sep10 100415 503.00 511.25 501.75 509.75 +5.50 8,059 64,314 +2,223
Dec10 100415 531.00 538.25 529.00 536.25 +4.00 5,198 65,829 +311
Mar11 100415 559.75 564.25 556.75 563.00 +2.75 1,140 14,360 +186
Total Volume and Open Interest 133,997 465,580 -574
Wheat(KCBT)
May10 100415 490.25 499.00 489.00 496.50 +6.00 8,507 28,474 -2,162
Jul10 100415 500.75 509.00 500.00 507.50 +6.00 6,845 58,149 +1,975
Sep10 100415 513.00 520.25 513.00 518.75 +5.50 829 10,230 -178
Dec10 100415 531.00 538.25 529.25 536.25 +5.50 892 43,099 +112
Mar11 100415 547.75 554.50 546.75 553.75 +5.50 232 8,426 +60
Total Volume and Open Interest 17,988 154,546 +250
Wheat(MGE)
May10 100415 506.25 514.00 505.00 512.00 +5.50 2,764 9,302 -920
Jul10 100415 517.25 525.25 517.00 523.25 +4.75 1,556 14,970 +632
Sep10 100415 529.25 536.75 529.25 535.00 +5.50 185 6,531 +29
Dec10 100415 547.25 554.75 547.25 553.00 +5.00 306 7,305 +86
Mar11 100415 564.00 571.00 564.00 569.25 +5.25 14 1,120 +11
Total Volume and Open Interest 4,920 40,849 -80
Oats(CBOT)
May10 100415 216.25 217.75 215.00 217.50 +1.75 428 5,920 -90
Jul10 100415 221.75 222.00 219.00 222.00 +1.75 318 9,476 +181
Sep10 100415 228.25 230.00 227.00 230.00 +1.75 1 1,160 -1
Dec10 100415 241.00 242.00 239.25 242.00 +1.75 20 1,992 +8
Total Volume and Open Interest 767 18,550 +98
Rough Rice(CBOT)
May10 100415 12.95 12.99 12.80 12.91 -0.05 1,460 7,437 -1,081
Jul10 100415 13.20 13.28 13.09 13.20 -0.03 1,115 5,224 +313
Sep10 100415 12.68 12.83 12.68 12.80 +0.06 87 2,372 +35
Nov10 100415 12.78 12.94 12.78 12.91 +0.06 127 1,381 +65
Total Volume and Open Interest 2,851 17,102 -634
Live Cattle(CME)
Apr10 100415 97.100 98.050 96.950 98.000 +0.865 6,260 20,701 -2,160
Jun10 100415 93.000 94.450 93.000 94.300 +1.350 18,156 161,659 -888
Aug10 100415 91.750 92.700 91.750 92.680 +1.130 9,793 80,954 -460
Oct10 100415 94.450 95.500 94.450 95.480 +0.945 3,430 47,092 +908
Dec10 100415 95.850 96.850 95.850 96.850 +1.000 1,156 27,219 +531
Feb11 100415 97.000 98.000 96.850 97.930 +0.830 510 12,958 +197
Total Volume and Open Interest 39,738 356,346 -1,605
Feeder Cattle(CME)
Apr10 100415 112.180 112.885 111.680 112.250 +0.400 602 2,516 -269
May10 100415 112.285 113.200 111.980 112.800 +0.600 3,370 16,430 -1,055
Aug10 100415 114.200 115.480 114.000 115.135 +1.000 2,935 18,005 +1,101
Sep10 100415 113.535 114.750 113.480 114.600 +1.100 245 3,730 +41
Oct10 100415 112.750 113.930 112.750 113.700 +0.800 117 1,551 +61
Nov10 100415 112.850 113.650 112.500 113.450 +0.470 92 684 +60
Jan11 100415 111.000 111.250 111.000 111.250 +0.350 28 171 +16
Total Volume and Open Interest 7,389 43,097 -45
Lean Hogs(CME)
May10 100415 85.230 86.750 84.850 86.050 +1.415 898 6,974 +63
Jun10 100415 85.330 86.800 85.050 86.080 +1.130 15,749 85,675 +3,538
Jul10 100415 85.100 86.830 84.830 86.150 +1.420 4,340 30,598 -404
Aug10 100415 85.000 86.500 84.730 85.930 +1.180 4,488 39,287 +996
Oct10 100415 75.725 76.885 75.600 76.450 +0.850 2,876 26,518 +1,557
Dec10 100415 73.100 73.900 72.850 73.500 +0.700 2,255 15,438 +1,559
Feb11 100415 73.500 74.100 73.430 74.000 +0.400 627 4,351 +334
Apr11 100415 74.930 75.285 74.700 75.100 +0.250 490 1,574 +302
Total Volume and Open Interest 36,059 221,810 +7,166
Pork Bellies(CME)
May10 100415 95.035 96.200 94.800 95.550 +1.500 8 178 -7
Jul10 100415 94.900 97.000 94.900 97.000 +3.000 6 90 +2
Aug10 100415 90.500 92.450 90.500 90.500 unch 0 22 +0
Feb11 100415 93.000 93.000 93.000 93.000 unch 0 1 +0
Mar11 100415 93.500 93.500 93.500 93.500 unch 0 1 +0
Total Volume and Open Interest 14 292 -5
Class III Milk(CME)
Apr10 100415 12.85 12.86 12.84 12.85 +0.01 54 4,464 +7
May10 100415 13.10 13.15 13.05 13.12 +0.04 558 4,684 -7
Jun10 100415 13.32 13.45 13.30 13.38 +0.08 577 4,242 +57
Jul10 100415 13.96 14.14 13.91 14.11 +0.20 304 3,025 +105
Aug10 100415 14.62 14.74 14.53 14.67 +0.14 158 2,852 +65
Total Volume and Open Interest 1,896 29,534 +349
Cocoa(ICE)
May10 100415 2891 2900 2836 2876 -14 5,886 7,090 -6,636
Jul10 100415 2898 2905 2842 2890 -8 9,339 59,388 +1,804
Sep10 100415 2925 2929 2870 2914 -4 1,197 20,817 -127
Dec10 100415 2916 2950 2886 2941 +15 763 13,085 +247
Mar11 100415 2918 2981 2918 2973 +28 90 12,478 +17
May11 100415 2996 2996 2980 2985 +32 0 5,527 +0
Jul11 100415 2986 2986 2986 2986 +22 0 2,806 +0
Total Volume and Open Interest 17,281 123,908 -4,612
Coffee "C"(ICE)
May10 100415 131.80 132.30 130.05 131.75 -0.10 11,100 33,787 -3,233
Jul10 100415 133.25 133.95 131.65 133.40 -0.10 11,331 54,349 +3,727
Sep10 100415 135.00 135.35 133.30 135.00 -0.10 2,109 20,370 +798
Dec10 100415 137.00 137.10 135.20 136.90 -0.05 617 12,130 -328
Mar11 100415 137.05 138.75 137.05 138.70 unch 202 7,519 -9
May11 100415 140.05 140.10 140.05 140.05 +0.05 129 3,452 +78
Total Volume and Open Interest 25,539 132,943 +1,064
Orange Juice(ICE)
May10 100415 130.75 131.60 130.45 131.00 +0.10 1,862 13,956 -338
Jul10 100415 133.40 134.00 132.90 133.45 +0.25 1,316 14,530 +934
Sep10 100415 134.95 135.25 134.60 134.70 -0.35 57 2,579 +28
Nov10 100415 136.20 136.50 136.05 136.05 -0.35 62 935 +50
Jan11 100415 137.75 138.00 137.75 137.75 -0.30 10 726 +9
Mar11 100415 139.00 139.00 139.00 139.00 -0.90 0 92 +0
Total Volume and Open Interest 3,310 33,032 +686
Sugar #11(ICE)
May10 100415 17.60 17.69 16.48 16.85 -0.68 51,041 152,611 -15,349
Jul10 100415 17.69 17.84 16.70 17.08 -0.60 46,594 232,582 +6,774
Oct10 100415 17.93 18.10 17.18 17.60 -0.42 17,043 140,027 +3,275
Mar11 100415 18.42 18.42 17.70 18.10 -0.32 8,305 68,145 +476
May11 100415 18.00 18.09 17.48 17.85 -0.17 2,717 19,936 +270
Total Volume and Open Interest 130,037 686,987 -3,872
London Cocoa(LCE)
May10 100401 2251 2273 2242 2251 -4 5,705 54,695 -29
Jul10 100415 2136 2148 2125 2145 +10 6,254 40,212 +250
Sep10 100415 2102 2120 2099 2116 +9 2,458 23,138 +385
Dec10 100415 2083 2093 2073 2091 +11 955 17,228 +113
Mar11 100415 2045 2058 2045 2058 +3 657 17,192 +403
May11 100415 2050 2050 2040 2050 unch 97 3,856 +42
Jul11 100415 2050 2050 2050 2050 unch 19 668 +0
Total Volume and Open Interest 8,433 154,723 -394
London Sugar(LCE)
Aug10 100415 506.30 508.50 495.40 496.60 -6.80 5,699 32,287 +1,723
Oct10 100415 488.50 489.90 477.70 479.20 -6.90 1,191 9,745 +444
Dec10 100415 486.80 486.90 475.70 476.50 -8.10 51 2,745 -8
Mar11 100415 490.00 491.90 482.40 483.50 -7.50 79 2,077 +50
May11 100415 486.70 488.20 479.50 480.60 -7.70 78 1,322 +66
Total Volume and Open Interest 14,571 54,442 -1,534
Cotton(ICE)
May10 100415 79.38 80.99 79.07 80.50 +1.00 18,130 48,639 -8,847
Jul10 100415 80.78 82.35 80.77 82.12 +1.03 16,917 86,905 +8,183
Oct10 100415 77.42 77.42 77.42 77.42 +0.16 65 418 +46
Dec10 100415 75.75 76.20 75.50 75.89 +0.19 7,305 45,597 +1,259
Mar11 100415 76.75 77.18 76.74 76.86 +0.08 180 4,892 +2
May11 100415 77.00 77.00 77.00 77.00 +0.17 0 143 +0
Total Volume and Open Interest 42,695 190,025 +694
Lumber(CME)
May10 100415 303.6 307.8 302.5 305.0 +5.5 782 3,951 -381
Jul10 100415 312.0 318.1 311.0 315.6 +6.6 358 4,236 +30
Sep10 100415 314.4 319.8 314.0 317.7 +4.7 434 1,439 +204
Nov10 100415 289.8 293.8 289.8 292.0 +3.5 32 343 +18
Total Volume and Open Interest 1,611 9,975 -124
Crude Oil(NYM)
May10 100415 85.91 86.27 85.27 85.51 -0.33 552,298 156,631 -39,561
Jun10 100415 86.74 87.26 86.20 86.75 +0.02 389,136 312,797 +39,573
Jul10 100415 87.90 88.42 87.34 88.07 +0.36 176,618 162,244 +5,607
Aug10 100415 88.56 89.12 88.13 88.90 +0.57 72,585 59,621 +4,492
Sep10 100415 89.00 89.58 88.71 89.46 +0.68 49,627 65,980 +2,392
Oct10 100415 89.24 90.00 89.19 89.86 +0.73 25,363 34,316 +1,261
Nov10 100415 89.57 90.25 89.41 90.18 +0.75 20,168 24,822 +650
Dec10 100415 89.80 90.61 89.61 90.47 +0.76 87,522 183,443 -7,702
Jan11 100415 90.06 90.69 90.06 90.69 +0.77 5,416 29,984 -998
Feb11 100415 90.34 90.95 90.34 90.92 +0.78 2,987 13,406 +48
Mar11 100415 90.56 91.15 90.55 91.15 +0.80 2,066 16,878 +221
Apr11 100415 91.35 91.35 91.35 91.35 +0.80 1,374 14,202 -222
May11 100415 91.51 91.51 91.51 91.51 +0.80 1,128 5,359 -243
Jun11 100415 90.90 91.63 90.90 91.63 +0.81 7,439 36,868 -628
Jul11 100415 91.72 91.72 91.72 91.72 +0.82 365 4,523 -23
Aug11 100415 91.78 91.78 91.78 91.78 +0.82 396 3,720 +5
Total Volume and Open Interest 1,423,536 1,392,323 +6,175
e-miNY Crude Oil(NYM)
Apr10 100319 82.200 82.200 79.850 80.675 -1.525 6,323 2,952 -500
May10 100415 85.875 86.250 85.200 85.500 -0.350 14,793 5,867 -30
Jun10 100415 86.975 87.275 86.225 86.750 +0.025 1,984 2,151 +289
Jul10 100415 87.825 88.425 87.450 88.075 +0.375 109 255 +13
Aug10 100415 88.825 88.900 88.825 88.900 +0.575 28 80 +16
Sep10 100415 89.450 89.450 89.450 89.450 +0.675 1 13 -1
Oct10 100415 89.850 89.850 89.850 89.850 +0.725 0 12 +0
Nov10 100415 90.175 90.175 90.175 90.175 +0.750 0 1 +0
Dec10 100415 90.350 90.475 90.350 90.475 +0.775 0 61 +0
Jan11 100415 90.700 90.700 90.700 90.700 +0.775      
Total Volume and Open Interest 16,915 8,485 +287
Heating Oil(NYM)
May10 100415 224.65 226.20 223.33 225.23 +1.02 57,814 71,978 -9,309
Jun10 100415 226.63 228.25 225.30 227.39 +1.23 37,642 62,950 +563
Jul10 100415 228.50 230.45 227.70 229.64 +1.40 16,754 31,145 -1,801
Aug10 100415 229.74 232.45 229.74 231.84 +1.47 5,047 17,045 -21
Sep10 100415 232.51 234.75 232.50 234.09 +1.50 6,285 15,087 -133
Oct10 100415 235.97 237.09 235.53 236.69 +1.67 1,470 13,515 +151
Nov10 100415 239.50 239.50 239.26 239.29 +1.81 1,279 10,499 +496
Dec10 100415 239.93 242.23 239.80 241.89 +1.97 7,965 30,517 -1,099
Jan11 100415 244.45 244.45 243.37 244.39 +2.07 1,985 13,257 -141
Feb11 100415 245.15 245.84 244.87 245.84 +2.12 789 4,740 +117
Mar11 100415 245.47 246.19 245.47 246.19 +2.12 227 6,458 -82
Apr11 100415 244.51 245.14 244.51 245.14 +2.22 107 2,245 -41
Total Volume and Open Interest 139,454 298,513 -10,768
Gasoline(NYMEX)
May10 100415 233.27 234.15 231.11 232.62 -0.65 66,055 86,860 -9,234
Jun10 100415 234.70 235.29 232.45 233.93 -0.26 48,426 86,922 +7,443
Jul10 100415 235.14 236.00 233.38 234.90 +0.18 23,387 46,480 +1,896
Aug10 100415 235.05 236.33 233.93 235.49 +0.50 6,412 21,621 +1,139
Sep10 100415 234.47 235.87 233.48 235.05 +0.68 7,135 27,349 +61
Oct10 100415 225.85 225.90 223.69 225.27 +0.86 2,204 12,327 +454
Nov10 100415 224.53 224.53 224.53 224.53 +1.04 1,219 14,203 -206
Dec10 100415 223.61 225.21 223.20 224.79 +1.18 4,057 11,710 -291
Jan11 100415 226.51 226.51 226.51 226.51 +1.26 325 5,022 +240
Feb11 100415 228.65 228.65 228.65 228.65 +1.30 150 1,240 +10
Total Volume and Open Interest 159,918 323,469 +1,641
e-miNY RBOB Gasoline(NYM)
May10 100415 232.00 232.60 232.00 232.60 -0.70 0 15 +0
Jun10 100415 234.00 234.00 233.90 233.90 -0.30 0 1 +0
Jul10 100415 234.90 234.90 234.90 234.90 +0.20 0 1 +0
Aug10 100415 235.50 235.50 235.49 235.50 +0.50 0 2 +0
Total Volume and Open Interest 0 23 +0
Natural Gas(NYM)
May10 100415 4.185 4.216 3.967 3.985 -0.214 152,067 161,394 -17,323
Jun10 100415 4.283 4.305 4.057 4.074 -0.221 60,647 88,824 +6,643
Jul10 100415 4.413 4.418 4.175 4.190 -0.229 62,883 130,306 +13,650
Aug10 100415 4.470 4.493 4.260 4.271 -0.232 20,750 46,442 -759
Sep10 100415 4.518 4.530 4.306 4.314 -0.230 7,667 43,082 +146
Oct10 100415 4.634 4.634 4.406 4.419 -0.229 15,385 64,085 +1,146
Nov10 100415 4.918 4.965 4.765 4.774 -0.212 2,263 15,450 +196
Dec10 100415 5.354 5.378 5.163 5.172 -0.201 4,097 29,256 +15
Jan11 100415 5.560 5.564 5.370 5.382 -0.201 9,885 46,475 +1,033
Feb11 100415 5.485 5.520 5.343 5.348 -0.198 1,258 18,334 +76
Mar11 100415 5.396 5.421 5.240 5.248 -0.189 3,378 39,049 +602
Apr11 100415 5.181 5.189 5.048 5.051 -0.153 2,836 36,311 +446
May11 100415 5.190 5.202 5.061 5.061 -0.148 569 16,947 -130
Jun11 100415 5.245 5.245 5.111 5.111 -0.143 234 6,384 -85
Jul11 100415 5.208 5.208 5.177 5.177 -0.140 55 4,850 -15
Aug11 100415 5.248 5.250 5.227 5.227 -0.140 57 4,715 +11
Total Volume and Open Interest 351,151 868,368 +9,014
Brent Crude Oil(ICE)
Jun10 100415 87.00 87.97 86.75 87.59 +0.69 201,246 265,817 +18,324
Jul10 100415 87.60 88.51 87.31 88.20 +0.74 83,493 147,782 +4,442
Aug10 100415 87.98 88.96 87.88 88.71 +0.79 49,750 72,658 -844
Sep10 100415 88.35 89.34 88.15 89.13 +0.82 27,535 35,746 +2,103
Oct10 100415 88.70 89.58 88.51 89.51 +0.83 15,243 25,860 +440
Nov10 100415 89.04 90.03 88.86 89.86 +0.83 12,673 18,595 +551
Dec10 100415 89.36 90.35 89.19 90.18 +0.82 50,301 96,050 +2,607
Jan11 100415 89.67 90.48 89.58 90.48 +0.82 5,150 15,978 +613
Feb11 100415 90.78 90.78 90.78 90.78 +0.82 2,985 8,069 -20
Mar11 100415 90.95 91.06 90.95 91.06 +0.81 2,881 7,378 -320
Apr11 100415 91.33 91.33 91.33 91.33 +0.82 1,865 5,079 +165
May11 100415 91.56 91.56 91.56 91.56 +0.83 1,551 3,566 +68
Jun11 100415 90.92 91.75 90.92 91.75 +0.83 3,644 17,933 -354
Jul11 100415 91.90 91.90 91.90 91.90 +0.84 144 2,987 +186
Total Volume and Open Interest 581,128 898,392 +1,039
Gas Oil(ICE)
May10 100415 716.00 721.00 711.00 715.75 +1.25 80,215 121,258 -11,181
Jun10 100415 726.00 726.00 714.50 719.50 +1.25 71,755 108,588 +21,663
Jul10 100415 723.75 729.75 719.50 724.50 +1.00 17,297 47,998 +473
Aug10 100415 728.25 734.50 725.50 729.75 +0.75 12,978 27,735 -779
Sep10 100415 734.25 739.75 733.50 735.25 +0.75 8,803 32,558 +827
Oct10 100415 739.00 745.00 737.75 740.25 +1.00 4,910 21,194 +708
Nov10 100415 742.00 748.25 742.00 744.00 +1.25 4,012 16,829 +1,303
Dec10 100415 745.75 752.00 742.50 747.25 +1.00 11,604 91,131 +776
Jan11 100415 748.50 753.75 748.50 751.75 +1.00 955 22,208 +135
Feb11 100415 755.75 755.75 755.50 755.50 +0.75 537 12,442 +89
Total Volume and Open Interest 216,520 567,515 +15,244
Ethanol(CBOT)
Apr10 100406 1.512 1.512 1.512 1.512 -0.003 87 178 -68
May10 100415 1.569 1.579 1.562 1.578 +0.016 70 1,103 -26
Jun10 100415 1.586 1.600 1.581 1.599 +0.018 189 1,157 -36
Jul10 100415 1.610 1.620 1.595 1.618 +0.023 146 1,197 -4
Aug10 100415 1.630 1.630 1.606 1.627 +0.021 191 539 -131
Sep10 100415 1.637 1.637 1.612 1.635 +0.023 173 605 -142
Oct10 100415 1.647 1.647 1.626 1.641 +0.015 182 649 -142
Nov10 100415 1.665 1.665 1.640 1.655 +0.015 98 788 -5
Total Volume and Open Interest 1,184 8,224 -438
US Dollar Index(ICE)
Jun10 100415 80.280 80.835 80.250 80.585 +0.295 16,440 44,534 -1,103
Sep10 100415 80.675 81.050 80.675 80.835 +0.265 9 2,231 +5
Dec10 100415 81.135 81.135 81.135 81.135 +0.315 0 1 +0
Total Volume and Open Interest 16,449 46,766 -1,098
Australian Dollar(CME)
Jun10 100415 92.91 93.04 92.50 92.78 -0.06 58,733 153,760 +1,471
Sep10 100415 91.95 92.01 91.59 91.79 -0.06 44 241 -7
Dec10 100415 90.80 90.86 90.80 90.80 -0.06 0 12 +0
Total Volume and Open Interest 58,777 154,014 +1,464
British Pound(CME)
Jun10 100415 154.67 155.20 153.81 155.00 +0.31 81,218 121,297 +818
Sep10 100415 154.57 155.11 153.80 154.93 +0.31 210 623 +4
Dec10 100415 154.88 154.88 153.87 154.88 +0.31 0 26 +0
Total Volume and Open Interest 81,428 121,947 +822
Canadian Dollar(CME)
Jun10 100415 100.10 100.36 99.63 99.77 -0.28 52,877 150,129 +1,416
Sep10 100415 100.12 100.23 99.55 99.68 -0.28 350 2,075 +186
Dec10 100415 99.94 100.06 99.40 99.48 -0.29 22 907 +9
Mar11 100415 99.51 99.52 99.22 99.23 -0.29 0 224 +0
Total Volume and Open Interest 53,249 153,401 +1,611
Japanese Yen(CME)
Jun10 100415 107.28 107.74 106.97 107.45 +0.03 125,095 130,802 +1,636
Sep10 100415 107.29 107.76 107.07 107.54 +0.03 591 855 +13
Dec10 100415 107.66 107.73 107.52 107.66 +0.03 4 66 +1
Total Volume and Open Interest 125,690 131,723 +1,650
Swiss Franc(CME)
Jun10 100415 95.17 95.23 94.29 94.72 -0.42 40,873 33,394 +1,410
Sep10 100415 95.07 95.22 94.39 94.80 -0.42 11 482 -1
Dec10 100415 94.88 95.30 94.75 94.88 -0.42 0 10 +0
Total Volume and Open Interest 40,884 33,886 +1,409
EuroFX(CME)
Jun10 100415 136.52 136.69 135.23 135.76 -0.80 246,408 200,919 -7,466
Sep10 100415 136.61 136.65 135.24 135.75 -0.79 578 2,143 +99
Dec10 100415 135.50 136.52 135.30 135.71 -0.81 4 94 +3
Total Volume and Open Interest 246,990 203,199 -7,364
Mexican Peso(CME)
Apr10 100415 821.0 821.2 821.0 821.0 -0.2 5 0 -5
May10 100415 818.8 819.0 818.8 818.8 -0.2      
Total Volume and Open Interest 13,894 140,209 +123
30-Year T-Bonds(CBOT)
Jun10 100415 115~270 116~120 115~150 116~030 +0~090      
Sep10 100415 114~290 115~050 114~150 114~300 +0~030 222 433 +78
Dec10 100415 113~270 113~270 113~240 113~270 +0~030 1 3 +1
Total Volume and Open Interest 272,651 651,228 -74
10-Year T-Notes(CBOT)
Jun10 100415 116~075 116~185 116~025 116~125 +0~035 1,136,846 1,663,252 +45,307
Sep10 100415 114~255 115~040 114~255 115~000 +0~035 582 8,336 +397
Dec10 100415 113~195 113~195 113~160 113~195 +0~035 2 3 +2
Total Volume and Open Interest 1,137,430 1,671,592 +45,706
5-Year T-Notes(CBOT)
Jun10 100415 114~091 114~127 114~084 114~117 +0~023 495,610 927,060 +15,267
Sep10 100415 113~076 113~104 113~076 113~104 +0~024 52 1,311 -11
Dec10 100415 112~091 112~091 112~066 112~091 +0~025      
Total Volume and Open Interest 495,662 928,371 +15,256
2 Year T-Notes(CBOT)
Jun10 100415 54~030 54~032 54~030 54~032 +0~004      
Sep10 100415 107~108 107~120 107~108 107~118 +0~009 31 1,944 -23
Dec10 100415 107~044 107~044 107~033 107~044 +0~011 0 1 +0
Total Volume and Open Interest 302,662 987,944 +9,910
Eurodollars(CME)
Jun10 100415 99.635 99.640 99.630 99.635 +0.005 187,864 1,214,267 +27,204
Sep10 100415 99.480 99.505 99.475 99.500 +0.020 279,390 1,072,815 +29,049
Dec10 100415 99.210 99.250 99.205 99.240 +0.030 362,790 1,223,215 -15,269
Mar11 100415 98.865 98.915 98.855 98.895 +0.030 346,117 707,431 +19,521
Jun11 100415 98.480 98.535 98.470 98.515 +0.030 381,633 856,838 -12,575
Sep11 100415 98.110 98.165 98.100 98.145 +0.030 266,873 723,052 +177
Dec11 100415 97.755 97.810 97.745 97.790 +0.030 250,798 533,402 -3,117
Mar12 100415 97.440 97.505 97.435 97.485 +0.035 172,865 349,575 +15,386
Jun12 100415 97.140 97.205 97.135 97.185 +0.035 77,633 232,860 +2,767
Sep12 100415 96.860 96.925 96.850 96.905 +0.030 58,007 162,987 +4,724
Dec12 100415 96.595 96.660 96.580 96.635 +0.030 50,248 146,741 +3,675
Mar13 100415 96.365 96.435 96.355 96.415 +0.030 45,009 123,762 -960
Jun13 100415 96.175 96.220 96.140 96.200 +0.025 16,812 77,540 -1,068
Sep13 100415 95.965 96.030 95.950 96.005 +0.020 11,916 70,774 -711
Dec13 100415 95.785 95.835 95.755 95.810 +0.015 10,758 37,417 -1,227
Mar14 100415 95.645 95.680 95.600 95.655 +0.015 8,739 38,518 -180
Jun14 100415 95.490 95.525 95.445 95.500 +0.010 6,234 34,879 +91
Sep14 100415 95.355 95.385 95.305 95.360 +0.005 5,581 22,710 +427
Total Volume and Open Interest 2,567,240 7,899,735 +68,891
30 Day Federal Funds(CBOT)
Apr10 100415 99.800 99.802 99.795 99.802 unch 4,639 77,944 +33
May10 100415 99.780 99.790 99.780 99.785 unch 3,554 68,950 +255
Jun10 100415 99.775 99.780 99.770 99.775 unch 5,084 88,374 -1,029
Jul10 100415 99.755 99.765 99.755 99.760 unch 6,512 66,779 -501
Aug10 100415 99.740 99.745 99.735 99.740 +0.005 6,503 65,525 +2,276
Sep10 100415 99.710 99.720 99.705 99.715 +0.010 7,222 48,486 +2,312
Total Volume and Open Interest 86,407 664,230 +10,167
30 Day Fed Funds(e-CBOT)
Apr10 090519 99.370 99.380 99.360 99.380 unch 756 6,053  
May10 090519 99.255 99.260 99.240 99.250 unch 230 7,105  
Jun10 090519 99.210 99.210 99.200 99.200 unch 98 1,033  
Jul10 090519 99.085 99.085 99.085 99.085 unch 0 2,211  
Aug10 090519 98.995 98.995 98.995 98.995 unch 0 1,623  
Sep10 090519 98.885 98.900 98.880 98.885 unch 50 2,134  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Jun10 100415 99.620 99.620 99.620 99.620 +0.005 0 1,748 +0
Sep10 100415 99.640 99.640 99.640 99.640 +0.005 0 1,131 +0
Dec10 100415 99.645 99.645 99.645 99.645 +0.005 0 242 +0
Mar11 100415 99.630 99.630 99.630 99.630 +0.005 0 67 +0
Jun11 100415 99.605 99.605 99.605 99.605 +0.005      
Sep11 100415 99.590 99.590 99.590 99.590 +0.005      
Dec11 100415 99.520 99.520 99.520 99.520 +0.005      
Mar12 100415 99.485 99.485 99.485 99.485 +0.005      
Jun12 100415 99.530 99.530 99.530 99.530 unch      
Sep12 100415 99.590 99.590 99.590 99.590 unch      
Total Volume and Open Interest 0 3,188 +0
3-Mth Euro-Yen(SGX)
Jun10 100415 99.61 99.62 99.61 99.62 +0.01 0 4,384 +0
Sep10 100415 99.64 99.64 99.64 99.64 +0.00 2 3,540 -73
Dec10 100415 99.64 99.64 99.64 99.64 +0.00 0 1,353 +0
Mar11 100415 99.62 99.63 99.62 99.63 +0.00 50 1,609 +164
Jun11 100415 99.61 99.61 99.61 99.61 +0.01 0 104 +0
Sep11 100415 99.59 99.59 99.59 99.59 +0.00 0 51 +0
Dec11 100415 99.52 99.52 99.52 99.52 +0.00 0 102 +0
Mar12 100415 99.49 99.49 99.49 99.49 +0.00 0 305 +0
Total Volume and Open Interest 52 12,514 +91
Japanese Gov't Bonds(SGX)
Jun10 100415 138.72 138.93 138.64 138.81 +0.22 1,069 15,109 +279
Sep10 100415 138.81 138.81 138.81 138.81 +0.06      
Dec10 100415 136.72 136.72 136.72 136.72 +0.06      
Total Volume and Open Interest 2,394 14,896 -213
Euro-Bund(EUREX)
Jun10 100415 122.93 123.39 122.87 123.19 +0.05 920,852 978,525 +8,899
Sep10 100415 122.30 122.72 122.28 122.55 +0.03 130 1,103 +13
Dec10 100415 122.19 122.19 122.19 122.19 +0.05 92 0 +0
Total Volume and Open Interest 921,074 979,628 +8,912
Euro-Bobl(EUREX)
Jun10 100408 117.16 117.35 117.12 117.13 +0.05 523,833 796,520 +11,946
Sep10 100415 116.47 116.74 116.47 116.68 +0.09 2,421 12,749 -301
Dec10 100415 116.48 116.48 116.48 116.48 +0.07      
Total Volume and Open Interest 520,382 772,524 -14,804
3-Mth Euribor(EUREX)
Jun10 100415 99.275 99.275 99.270 99.275 -0.005 24 6,734 -9
Sep10 100415 99.105 99.105 99.095 99.100 unch 0 3,142 +0
Dec10 100415 98.905 98.910 98.905 98.910 +0.010 4 1,566 -4
Total Volume and Open Interest 85 14,675 +5
Long Gilt(LIFFE)
Jun10 100415 114~03 114~07 113~20 113~28 -0~05 86,498 278,645 -2,260
Sep10 100415 112~20 112~20 112~20 112~20 -0~06      
Total Volume and Open Interest 86,498 278,645 -2,260
3-Mth Short Sterling(LIFFE)
Jun10 100415 99.32 99.33 99.31 99.31 -0.01 9,843 378,888 -133
Sep10 100415 99.21 99.21 99.19 99.20 unch 25,219 470,050 +9,243
Dec10 100415 98.94 98.98 98.94 98.97 +0.02 27,145 433,697 +4,121
Mar11 100415 98.64 98.68 98.64 98.67 +0.02 32,626 304,879 -4,080
Jun11 100415 98.31 98.34 98.30 98.33 +0.03 33,905 327,037 +3,075
Sep11 100415 97.97 98.00 97.96 97.99 +0.03 32,518 193,629 +6,137
Total Volume and Open Interest 241,746 2,552,625 +22,019
3-Mth Euribor(LIFFE)
Jun10 100415 99.275 99.280 99.270 99.275 -0.005 81,124 971,015 +17,242
Sep10 100415 99.095 99.115 99.085 99.100 unch 145,211 813,516 +4,629
Dec10 100415 98.900 98.925 98.885 98.910 +0.010 180,092 552,730 +4,916
Total Volume and Open Interest 916,855 4,035,813 +21,960
3-Mth Aus T-Bills(SFE)
Jun10 100415 95.29 95.31 95.28 95.30 unch 16,107 281,404 -167
Sep10 100415 95.03 95.05 95.01 95.04 unch 18,961 185,553 -3,654
Dec10 100415 94.78 94.82 94.76 94.78 -0.02 10,170 128,727 -171
Mar11 100415 94.57 94.60 94.54 94.57 -0.01 3,219 54,387 -803
Jun11 100415 94.39 94.40 94.34 94.37 -0.02 2,711 44,563 +235
Sep11 100415 94.23 94.23 94.17 94.21 -0.02 1,888 24,780 -353
Dec11 100415 94.13 94.13 94.05 94.10 -0.03 957 19,199 +435
Mar12 100415 94.01 94.02 93.97 94.02 -0.03 619 10,932 +239
Jun12 100415 93.97 93.98 93.96 93.98 -0.03 0 2,288 +0
Sep12 100415 93.95 93.97 93.95 93.97 -0.03 0 1,863 +0
Total Volume and Open Interest 54,632 754,282 -4,239
10-Year Aus T-Bonds(SFE)
Jun10 100415 94.15 94.18 94.10 94.13 -0.03 34,015 387,586 +6,959
Sep10 100415 94.13 94.13 94.13 94.13 -0.03      
Total Volume and Open Interest 34,015 387,586 +6,959
3-Year Aus T-Bonds(SFE)
Jun10 100415 94.59 94.62 94.54 94.57 -0.03 67,185 526,464 +16,945
Sep10 100415 94.57 94.57 94.57 94.57 -0.03      
Total Volume and Open Interest 67,185 526,464 +16,945
Gold(CMX)
Apr10 100415 1157.5 1159.8 1151.0 1159.7 +0.7 278 628 -533
Jun10 100415 1155.8 1162.3 1150.7 1160.3 +0.7 133,642 333,995 -866
Aug10 100415 1158.2 1163.0 1153.0 1161.5 +0.7 1,632 34,001 +351
Oct10 100415 1159.6 1163.0 1154.5 1162.6 +0.7 608 24,299 +277
Dec10 100415 1161.0 1165.6 1155.3 1163.9 +0.7 1,818 42,990 +446
Feb11 100415 1160.6 1167.0 1160.6 1165.6 +0.7 388 17,245 +110
Apr11 100415 1167.5 1167.5 1167.5 1167.5 +0.7 0 12,384 +0
Jun11 100415 514.6 514.6 514.6 514.6 +0.7 1 6,318 -1
Aug11 100415 1172.9 1172.9 1172.9 1172.9 +0.6 0 2,799 +0
Oct11 100415 1176.4 1176.4 1174.9 1176.2 +0.5 0 6,195 +0
Dec11 100415 1177.3 1180.1 1177.3 1180.1 +0.6 407 14,911 -39
Feb12 100415 1184.4 1184.4 1184.4 1184.4 +0.5 500 2,275 +200
Total Volume and Open Interest 140,269 528,856 +356
Silver(CMX)
May10 100415 1844.5 1854.0 1822.5 1843.3 +1.8 44,253 53,721 -3,830
Jul10 100415 1847.5 1856.5 1826.0 1846.3 +1.9 10,899 33,191 +2,424
Sep10 100415 1841.0 1857.0 1834.0 1848.8 +1.9 968 6,193 +328
Dec10 100415 1843.0 1861.5 1832.5 1852.3 +1.9 1,542 13,439 +420
Mar11 100415 1855.7 1855.7 1855.7 1855.7 +1.7 5 3,157 +3
May11 100415 1858.0 1858.0 1858.0 1858.0 +1.7 4 1,929 -1
Jul11 100415 1860.6 1860.6 1860.6 1860.6 +1.7 9 3,005 -1
Total Volume and Open Interest 57,820 123,661 -619
Platinum(NYMEX)
Apr10 100415 1718.5 1722.3 1718.3 1722.3 -7.9 29 159 -40
Jul10 100415 1734.0 1738.6 1715.3 1726.3 -7.9 4,402 36,415 -97
Oct10 100415 1734.6 1734.6 1729.3 1729.3 -7.9 40 616 +17
Jan11 100415 1731.3 1731.3 1731.3 1731.3 -7.9 0 229 +0
Total Volume and Open Interest 4,471 37,422 -120
Palladium(NYMEX)
Jun10 100415 548.10 550.00 539.20 545.90 -2.10 2,598 23,090 -62
Sep10 100415 544.00 550.15 542.40 546.65 -2.10 21 761 +12
Dec10 100415 547.50 548.00 547.50 548.00 -2.00 3 48 +0
Total Volume and Open Interest 2,623 23,923 -50
Copper(CMX)
May10 100415 361.60 362.55 356.40 360.05 -1.00 41,629 57,631 -6,251
Jul10 100415 363.65 364.30 358.40 362.10 -0.85 21,205 57,428 +2,710
Sep10 100415 363.25 364.10 362.55 363.55 -0.80 3,985 12,646 +551
Dec10 100415 361.60 364.45 361.60 364.35 -0.75 474 9,548 +280
Mar11 100415 364.50 364.50 364.50 364.50 -0.80 34 2,117 -18
Total Volume and Open Interest 73,322 150,306 +1,575
DJIA Index(CBOT)
Jun10 100415 11060 11100 11030 11096 +31 773 6,972 +27
Sep10 100415 11032 11032 11002 11032 +30 0 13 +0
Dec10 100415 10977 10977 10946 10977 +31 0 1 +0
Mar11 100415 10922 10922 10891 10922 +31      
Total Volume and Open Interest 773 6,986 +27
S & P 500(CME)
Jun10 100415 1206.30 1210.40 1201.30 1208.50 +1.90 11,442 313,917 +982
Sep10 100415 1203.70 1204.70 1200.70 1203.70 +2.00 101 2,931 +79
Dec10 100415 1199.00 1200.10 1196.10 1199.00 +1.90 187 3,301 +55
Mar11 100415 1194.90 1196.00 1192.00 1194.90 +1.90 2 377 +0
Total Volume and Open Interest 11,732 320,551 +1,116
S & P 500 E-Mini(Globex)
Jun10 100415 1206.50 1210.50 1201.00 1208.50 +2.00 1,553,891 2,412,904 +33,119
Sep10 100415 1202.50 1205.50 1196.50 1203.75 +2.00 463 11,460 -67
Total Volume and Open Interest 1,554,482 2,426,056 +33,053
NASDAQ 100(CME)
Jun10 100415 2025.30 2038.00 2018.30 2034.80 +8.30 1,745 16,139 +31
Sep10 100415 2032.50 2032.50 2030.00 2032.50 +8.20 0 10 +0
Dec10 100415 2030.00 2030.00 2029.30 2030.00 +8.20      
Total Volume and Open Interest 1,745 16,152 +31
NASDAQ 100 E-Mini(Globex)
Jun10 100415 2026.00 2037.80 2017.80 2034.80 +8.30 228,319 308,163 +15,982
Sep10 100415 2021.80 2034.50 2016.00 2032.50 +8.20 67 377 +5
Total Volume and Open Interest 228,386 308,541 +15,987
S & P Midcap 400(CME)
Jun10 100415 827.50 832.50 826.25 829.00 +0.70 47 1,565 +2
Sep10 100415 827.00 827.00 826.80 827.00 +0.70      
Dec10 100415 825.00 825.00 824.80 825.00 +0.70      
Total Volume and Open Interest 47 1,565 +2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun10 100415 11310 11350 11245 11295 -15 7,437 48,173 +287
Sep10 100415 11350 11365 11350 11350 -15 20 20 +20
Total Volume and Open Interest 7,457 48,193 +307
Nikkei 225(SGX)
Jun10 100415 11220 11325 11210 11270 +45 115,309 183,174 -50
Sep10 100415 11270 11270 11270 11270 +40 12 160 +0
Dec10 100415 11235 11235 11235 11235 +45 0 968 +0
Total Volume and Open Interest 115,340 185,647 -50
CAC 40(EURONEXT)
Apr10 100415 4066.0 4085.5 4036.5 4066.0 +6.5 311,365 409,744 +3,781
May10 100415 3998.0 4010.5 3963.0 3991.5 +5.5 217,573 214,148 +165,539
Jun10 100415 3963.0 3979.0 3935.5 3960.5 +5.5 5,199 57,780 +3,592
Total Volume and Open Interest 534,137 683,068 +172,911
Hang Seng Index(HKFE)
Apr10 100415 22313 22357 22100 22198 +75 65,092 70,974 -3,308
May10 100415 22030 22095 21850 21937 +74 1,132 6,304 +364
Jun10 100415 22027 22063 21828 21916 +78 404 4,150 +142
Total Volume and Open Interest 66,674 82,313 -2,850
DAX(EUREX)
Jun10 100415 6291.0 6316.5 6256.0 6295.5 +6.0 124,503 148,908 +2,536
Sep10 100415 6302.0 6321.0 6271.5 6300.5 +5.5 175 8,102 +24
Dec10 100415 6310.0 6329.5 6282.0 6309.5 +6.0 77 576 +46
Total Volume and Open Interest 124,755 157,586 +2,606
FT-SE 100(EURONEXT)
Jun10 100415 5768.00 5800.00 5734.50 5779.00 +21.00 86,383 680,668 +3,827
Sep10 100415 5724.50 5737.50 5700.00 5737.50 +21.00 15 645 +0
Dec10 100415 5681.50 5710.00 5681.50 5710.00 +21.00 20 2,176 +20
Total Volume and Open Interest 86,418 683,489 +3,847
SPI 200(SFE)
Jun10 100415 5001.0 5037.0 4996.0 5017.0 +12.0 25,124 187,667 +4,152
Sep10 100415 5020.0 5021.0 5007.0 5007.0 +14.0 71 2,212 +32
Dec10 100415 5028.0 5028.0 5028.0 5028.0 +14.0 2 1,849 +0
Total Volume and Open Interest 25,197 192,247 +4,184
GSCI(CME)
May10 100415 553.75 555.00 552.00 553.50 -0.25 3,202 16,751 +2,615
Jun10 100415 558.50 559.00 556.00 558.50 +2.00 0 2 +0
Total Volume and Open Interest 6,320 26,958 +1,292
Reuters CCI(ICE)
Jun10 100415 280.40 280.40 280.40 280.40 -0.20      
Total Volume and Open Interest 0 1 +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.