MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue April 20, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May10 100420 977.50 987.75 977.50 984.00 +7.25 67,874 82,302 -8,634
Jul10 100420 987.25 997.75 987.25 994.00 +7.50 77,118 207,139 +11,228
Aug10 100420 987.00 992.75 984.75 989.25 +7.50 3,344 10,912 +696
Sep10 100420 968.25 974.50 967.25 972.25 +8.00 838 10,980 -159
Nov10 100420 955.00 966.50 955.00 963.25 +7.25 22,658 150,359 +2,813
Jan11 100420 963.00 972.00 963.00 970.25 +7.00 870 9,677 +81
Mar11 100420 978.00 978.00 972.75 976.25 +7.00 1,017 4,505 +176
Total Volume and Open Interest 176,631 491,546 +6,856
Soybean Meal(CBOT)
May10 100420 283.00 287.80 283.00 287.50 +3.60 27,000 44,434 -4,929
Jul10 100420 282.90 287.50 282.90 287.30 +3.50 30,952 76,504 +8,368
Aug10 100420 281.00 284.60 280.40 284.40 +3.60 2,161 14,301 +251
Sep10 100420 275.50 278.90 275.00 278.90 +3.80 1,195 10,427 +139
Oct10 100420 266.00 270.10 266.00 270.10 +3.80 1,249 8,053 +27
Dec10 100420 263.50 268.80 263.50 268.60 +4.10 5,337 41,486 -241
Jan11 100420 267.30 269.30 267.30 269.30 +4.00 356 4,009 -52
Mar11 100420 270.70 271.10 270.50 271.10 +4.00 118 2,930 +12
Total Volume and Open Interest 68,610 206,113 +3,519
Soybean Oil(CBOT)
May10 100420 39.11 39.47 38.99 39.07 +0.14 41,702 60,638 -6,610
Jul10 100420 39.41 39.92 39.41 39.54 +0.15 41,197 141,575 +8,499
Aug10 100420 39.84 40.00 39.67 39.74 +0.14 2,389 19,872 +165
Sep10 100420 39.94 40.17 39.81 39.90 +0.13 1,841 10,109 +441
Oct10 100420 40.10 40.38 39.98 40.06 +0.12 912 7,652 +253
Dec10 100420 40.40 40.75 40.36 40.45 +0.15 5,406 49,280 +806
Jan11 100420 41.00 41.00 40.68 40.71 +0.16 380 2,708 +186
Mar11 100420 41.23 41.24 40.85 40.96 +0.18 169 1,351 +45
Total Volume and Open Interest 94,320 295,719 +3,854
Canola(WCE)
May10 100419 379.5 380.5 378.2 379.2 -2.3 9,183 43,653 -3,251
Jul10 100419 386.1 387.0 385.0 385.9 -2.2 8,822 63,387 +4,640
Nov10 100419 390.2 392.4 390.0 391.2 -1.8 1,736 27,740 +939
Jan11 100419 393.5 395.5 393.5 394.9 -1.5 99 1,483 +60
Mar11 100419 398.1 398.1 395.8 397.6 -0.6 38 492 +12
Total Volume and Open Interest 19,904 137,282 +2,412
Corn(CBOT)
May10 100420 349.25 356.50 349.25 355.50 +7.75 109,384 189,480 -13,410
Jul10 100420 359.50 366.25 358.25 365.25 +8.00 102,589 457,824 +13,276
Sep10 100420 368.00 375.50 368.00 375.00 +7.75 22,219 139,726 +2,218
Dec10 100420 379.00 386.00 378.75 385.25 +7.25 31,925 296,887 +1,391
Mar11 100420 391.50 398.25 391.25 397.75 +7.00 2,574 42,172 +684
May11 100420 399.25 406.25 399.25 406.25 +7.00 534 7,394 +189
Total Volume and Open Interest 271,934 1,191,465 +4,558
Wheat(CBOT)
May10 100420 469.50 487.25 468.50 486.00 +18.25 39,879 58,293 -8,315
Jul10 100420 480.25 499.50 480.25 498.50 +19.00 41,642 225,914 +908
Sep10 100420 499.50 515.25 499.50 515.00 +18.50 7,337 70,335 +2,088
Dec10 100420 527.25 543.00 527.25 542.00 +17.00 5,261 64,900 +553
Mar11 100420 559.50 569.75 558.25 569.75 +16.25 1,528 14,817 +213
Total Volume and Open Interest 97,552 457,823 -3,752
Wheat(KCBT)
May10 100420 490.00 502.00 489.25 501.75 +18.50 6,593 22,407 -1,638
Jul10 100420 501.00 513.00 500.00 512.75 +19.00 4,037 61,633 +710
Sep10 100420 514.00 524.25 514.00 524.25 +18.75 1,328 11,034 +406
Dec10 100420 539.75 542.00 539.75 542.00 +18.75 835 44,011 +9
Mar11 100420 557.00 559.50 557.00 559.50 +18.75 373 8,775 +262
Total Volume and Open Interest 13,836 154,450 -147
Wheat(MGE)
May10 100419 517.25 520.00 498.75 500.75 -19.25 2,226 8,744 -403
Jul10 100419 528.50 530.75 509.50 511.00 -19.75 1,592 15,848 +567
Sep10 100419 540.00 543.00 522.50 523.50 -19.50 264 6,551 +51
Dec10 100419 557.75 560.50 540.00 540.00 -20.50 219 7,389 +75
Mar11 100419 573.00 573.00 557.25 557.25 -19.50 100 1,172 +55
Total Volume and Open Interest 5,106 41,786 +673
Oats(CBOT)
May10 100420 205.00 209.75 197.00 209.00 +1.75 772 4,819 -512
Jul10 100420 212.50 216.75 209.50 215.50 +2.25 844 10,723 +454
Sep10 100420 221.25 224.00 221.25 223.50 +2.25 4 1,165 +3
Dec10 100420 230.25 237.25 230.25 235.75 +2.25 72 2,097 +24
Total Volume and Open Interest 1,692 18,806 -31
Rough Rice(CBOT)
May10 100420 12.69 12.69 12.44 12.49 -0.13 441 6,777 -150
Jul10 100420 12.95 12.98 12.73 12.77 -0.12 373 5,835 +146
Sep10 100420 12.57 12.69 12.50 12.57 -0.01 13 2,462 +3
Nov10 100420 12.69 12.78 12.65 12.69 -0.01 7 1,430 -1
Total Volume and Open Interest 867 17,231 +28
Live Cattle(CME)
Apr10 100420 99.100 99.200 98.550 98.750 -0.200 3,122 15,279 -842
Jun10 100420 94.680 94.750 94.225 94.600 +0.100 14,501 164,857 +1,338
Aug10 100420 92.900 93.100 92.575 93.100 +0.370 3,530 82,333 -126
Oct10 100420 95.500 95.550 95.035 95.325 +0.025 3,180 50,000 +961
Dec10 100420 96.885 97.075 96.600 96.800 +0.015 1,495 28,256 +600
Feb11 100420 97.700 98.000 97.500 97.800 +0.050 1,424 14,476 +768
Total Volume and Open Interest 27,880 361,884 +3,080
Feeder Cattle(CME)
Apr10 100420 112.100 112.100 111.500 111.650 -0.400 437 2,042 -139
May10 100420 113.075 113.075 112.400 112.430 -0.620 3,336 13,804 -891
Aug10 100420 115.900 116.035 115.100 115.300 -0.735 3,169 20,948 +630
Sep10 100420 115.350 115.430 114.700 114.700 -0.700 478 3,948 +49
Oct10 100420 114.150 114.500 113.680 113.725 -0.575 103 1,742 +36
Nov10 100420 114.000 114.450 113.850 114.250 unch 48 774 +30
Jan11 100420 112.135 112.500 112.100 112.100 -0.400 6 194 +6
Total Volume and Open Interest 7,577 43,468 -279
Lean Hogs(CME)
May10 100419 86.500 86.750 85.500 86.535 +0.105 1,542 7,089 +53
Jun10 100420 86.350 86.650 85.430 85.725 -0.625 12,080 85,207 -519
Jul10 100420 86.350 86.700 85.700 85.885 -0.465 4,220 31,013 +156
Aug10 100420 86.000 86.400 85.285 85.450 -0.750 3,172 39,765 -416
Oct10 100420 77.250 77.500 76.035 76.285 -1.165 2,763 27,657 +980
Dec10 100420 74.500 74.700 73.200 73.350 -1.100 2,365 16,965 +1,286
Feb11 100420 74.500 74.500 73.650 73.650 -0.900 446 4,892 +260
Apr11 100420 74.700 74.700 74.450 74.450 -1.050 362 2,081 +276
Total Volume and Open Interest 26,430 225,391 +12,316
Pork Bellies(CME)
May10 100420 99.250 99.250 98.000 98.500 -0.600 22 172 -2
Jul10 100420 100.650 100.650 100.000 100.250 -0.700 31 96 +5
Aug10 100419 94.500 95.400 94.500 94.500 +2.100 0 22 +0
Feb11 100419 96.000 96.000 94.000 96.000 +3.000 0 1 +0
Mar11 100419 96.500 96.500 94.500 96.500 +3.000 0 1 +0
Total Volume and Open Interest 10 289 -4
Class III Milk(CME)
Apr10 100420 12.86 12.86 12.85 12.86 +0.01 152 4,437 +6
May10 100420 13.10 13.20 13.09 13.11 -0.01 167 4,686 +24
Jun10 100420 13.34 13.58 13.34 13.50 +0.16 124 4,333 -10
Jul10 100420 14.05 14.21 13.95 14.20 +0.18 246 3,120 +80
Aug10 100420 14.78 14.95 14.76 14.92 +0.14 73 2,893 +26
Total Volume and Open Interest 867 29,880 +175
Cocoa(ICE)
May10 100420 2937 3045 2937 3031 +89 2,661 467 -1,508
Jul10 100420 2965 3060 2958 3044 +94 12,687 60,981 -1,386
Sep10 100420 2990 3076 2985 3061 +89 1,897 20,722 -498
Dec10 100420 3009 3081 3003 3072 +77 1,406 13,375 +233
Mar11 100420 3024 3094 3017 3083 +73 788 12,266 -554
May11 100420 3027 3092 3020 3087 +73 290 5,799 +55
Jul11 100420 3043 3104 3043 3095 +70 21 2,823 +11
Total Volume and Open Interest 20,198 119,364 -3,431
Coffee "C"(ICE)
May10 100420 129.50 130.50 129.00 129.15 +0.15 11,860 17,121 -6,272
Jul10 100420 131.30 132.20 130.70 130.90 +0.15 19,595 67,754 +6,078
Sep10 100420 132.80 133.40 132.40 132.45 +0.10 1,762 22,299 +436
Dec10 100420 134.85 135.05 134.30 134.30 +0.10 2,510 15,333 +7
Mar11 100420 136.65 136.70 135.90 135.90 +0.10 321 7,552 +79
May11 100420 137.10 137.10 137.10 137.10 +0.10 109 3,587 +39
Total Volume and Open Interest 37,160 135,545 +920
Orange Juice(ICE)
May10 100420 132.80 137.65 132.55 136.95 +3.75 1,503 10,761 -798
Jul10 100420 135.35 138.75 134.85 138.05 +2.55 1,363 17,123 +540
Sep10 100420 136.50 139.95 136.50 139.40 +2.80 80 2,644 +52
Nov10 100420 139.00 141.55 139.00 140.95 +2.70 22 978 +20
Jan11 100420 140.00 140.00 140.00 142.45 +2.50 13 745 +12
Mar11 100420 140.50 143.50 140.50 143.35 +2.50 15 118 +15
Total Volume and Open Interest 2,996 32,583 -159
Sugar #11(ICE)
May10 100420 16.86 17.18 16.45 16.46 -0.45 67,637 80,267 -25,905
Jul10 100420 17.00 17.34 16.58 16.60 -0.45 81,377 260,907 +1,058
Oct10 100420 17.74 17.99 17.17 17.20 -0.61 34,415 146,872 +6,906
Mar11 100420 18.32 18.50 17.71 17.71 -0.68 10,064 70,348 +487
May11 100420 18.09 18.20 17.44 17.41 -0.71 2,516 20,028 -245
Total Volume and Open Interest 201,621 654,005 -16,169
London Cocoa(LCE)
May10 100401 2251 2273 2242 2251 -4 5,705 54,695 -29
Jul10 100419 2194 2200 2161 2191 -9 3,701 40,666 +328
Sep10 100419 2170 2170 2143 2162 -8 858 23,585 +184
Mar11 100419 2088 2112 2081 2098 -1 26 17,537 +3
May11 100419 2098 2101 2098 2100 +5 43 3,874 -9
Jul11 100419 2100 2100 2100 2100 +4 0 668 +0
Total Volume and Open Interest 7,223 156,425 +549
London Sugar(LCE)
Oct10 100419 464.80 480.00 464.80 479.30 +13.00 1,322 10,252 +192
Dec10 100419 468.00 476.50 467.40 476.00 +11.80 149 2,802 +58
May11 100419 476.50 482.70 476.50 482.70 +13.50 62 1,364 +42
Total Volume and Open Interest 8,690 50,742 -1,857
Cotton(ICE)
May10 100420 79.92 82.85 79.85 82.85 +3.00 7,040 25,315 -7,679
Jul10 100420 81.60 84.60 81.60 84.60 +3.00 9,241 103,311 +2,600
Oct10 100420 77.70 79.90 77.65 79.10 +1.54 3 501 -4
Dec10 100420 75.99 77.07 75.75 76.85 +0.92 2,291 47,405 +444
Mar11 100420 77.16 78.30 77.16 77.92 +0.92 188 5,037 +70
May11 100420 77.45 78.00 77.45 78.12 +0.93 0 143 +0
Total Volume and Open Interest 18,786 185,369 -4,548
Lumber(CME)
May10 100420 322.7 325.3 318.5 323.3 -1.7 768 3,481 -70
Jul10 100420 332.2 334.3 328.1 331.0 -4.6 624 4,893 +387
Sep10 100420 331.2 332.5 326.5 330.0 -4.8 232 1,833 +136
Nov10 100420 304.1 304.1 300.1 303.0 -1.0 46 449 +36
Total Volume and Open Interest 1,670 10,662 +489
Crude Oil(NYM)
May10 100420 81.69 83.65 81.51 83.45 +2.00 268,760 53,387 -23,862
Jun10 100420 83.31 84.52 83.17 84.07 +0.94 360,600 367,645 +5,258
Jul10 100420 84.67 85.86 84.67 85.33 +0.71 115,334 178,166 +5,254
Aug10 100420 85.65 86.71 85.61 86.20 +0.66 43,923 64,584 +1,213
Sep10 100420 86.70 87.26 86.34 86.90 +0.68 33,443 67,947 -689
Oct10 100420 87.17 87.82 86.91 87.30 +0.58 14,885 33,896 -2,056
Nov10 100420 87.22 88.07 87.22 87.75 +0.62 9,481 26,674 +403
Dec10 100420 87.51 88.55 87.51 88.18 +0.67 65,744 189,850 +2,518
Jan11 100420 88.01 88.65 88.01 88.01 +0.22 5,190 31,191 +646
Feb11 100419 87.68 88.14 87.28 88.07 -1.51 1,307 13,241 -34
Mar11 100420 88.98 89.14 88.86 88.86 +0.52 1,629 16,687 -30
Apr11 100420 89.38 89.38 89.12 89.12 +0.54 1,130 13,924 +105
May11 100419 88.85 88.85 88.79 88.79 -1.45 426 5,252 +117
Jun11 100420 89.02 89.75 89.02 89.46 +0.49 4,251 36,332 -12
Jul11 100419 89.11 89.11 89.11 89.11 -1.40 79 4,603 +29
Aug11 100419 89.23 89.23 89.23 89.23 -1.39 6 3,760 +1
Total Volume and Open Interest 820,554 1,387,905 +2,388
e-miNY Crude Oil(NYM)
Apr10 100319 82.200 82.200 79.850 80.675 -1.525 6,323 2,952 -500
May10 100419 82.975 82.975 80.525 81.450 -1.800 6,906 4,826 -603
Jun10 100419 84.400 84.425 82.025 83.125 -1.550 1,571 2,634 +145
Jul10 100419 85.500 85.500 83.625 84.625 -1.600 136 295 +31
Aug10 100419 86.300 86.325 84.725 85.550 -1.600 1 83 +1
Sep10 100419 86.125 86.225 86.125 86.225 -1.575 0 13 +0
Oct10 100419 87.525 87.525 86.725 86.725 -1.550 0 12 +0
Nov10 100419 87.125 87.125 87.125 87.125 -1.550 0 2 +0
Dec10 100419 87.700 87.700 86.700 87.500 -1.550 8 62 +1
Jan11 100419 87.800 87.800 87.800 87.800 -1.500      
Total Volume and Open Interest 8,622 7,972 -425
Heating Oil(NYM)
May10 100420 216.58 219.25 216.20 218.13 +2.45 49,284 56,383 -5,621
Jun10 100420 219.30 221.86 219.05 220.65 +2.29 39,781 71,832 +3,263
Jul10 100420 221.38 224.31 221.36 222.85 +1.87 11,038 34,394 +883
Aug10 100420 223.81 226.69 223.81 225.22 +1.72 8,671 20,147 +1,875
Sep10 100420 227.84 229.21 226.83 227.79 +1.79 7,492 19,613 +1,647
Oct10 100420 228.95 231.36 228.95 230.29 +1.58 2,003 13,742 +161
Nov10 100420 234.43 234.43 232.19 233.56 +2.17 1,570 11,609 +192
Dec10 100420 235.70 237.10 234.64 235.75 +1.68 7,614 30,652 -31
Jan11 100420 238.79 238.79 238.30 238.40 +1.68 1,036 13,114 -160
Feb11 100420 240.46 240.46 239.95 240.00 +1.65 243 4,787 +33
Mar11 100420 240.90 240.90 240.45 240.45 +1.63 221 6,489 -4
Apr11 100420 240.00 240.00 240.00 240.00 +2.03 127 2,416 +38
Total Volume and Open Interest 130,285 305,069 +2,551
Gasoline(NYMEX)
May10 100420 225.60 230.16 225.57 229.01 +3.57 71,527 62,058 -12,906
Jun10 100420 227.20 231.36 227.07 230.25 +3.43 67,376 99,010 +4,469
Jul10 100420 228.10 232.02 228.10 230.25 +2.51 29,563 52,860 +1,733
Aug10 100420 229.37 232.26 228.90 230.59 +2.28 13,275 24,698 +599
Sep10 100420 228.99 231.67 228.48 230.05 +2.09 12,750 32,957 +1,847
Oct10 100420 218.45 221.61 218.45 220.17 +1.97 3,122 14,078 +961
Nov10 100420 220.06 220.26 219.40 219.40 +1.87 1,789 14,121 -265
Dec10 100420 218.40 220.83 218.35 219.64 +1.72 4,972 13,073 +32
Jan11 100420 221.34 221.34 221.34 221.34 +1.72 73 5,018 -53
Feb11 100420 223.54 223.54 223.54 223.54 +1.72 20 1,231 -17
Total Volume and Open Interest 204,490 329,380 -3,597
e-miNY RBOB Gasoline(NYM)
May10 100419 225.40 225.44 225.40 225.40 -2.30 9 6 -9
Jun10 100419 226.80 226.82 226.80 226.80 -2.60 9 10 +9
Jul10 100419 227.70 227.74 227.70 227.70 -2.90 0 1 +0
Aug10 100419 227.50 228.30 227.50 228.30 -3.10 0 1 +0
Total Volume and Open Interest 18 22 +0
Natural Gas(NYM)
May10 100420 3.958 3.993 3.879 3.976 +0.032 123,292 106,014 -17,031
Jun10 100420 4.037 4.081 3.967 4.064 +0.037 73,799 128,805 +20,780
Jul10 100420 4.153 4.197 4.086 4.181 +0.034 22,564 146,749 +3,173
Aug10 100420 4.255 4.290 4.180 4.289 +0.048 7,061 49,266 +176
Sep10 100420 4.327 4.335 4.237 4.319 +0.024 6,939 42,560 +1,093
Oct10 100420 4.444 4.447 4.352 4.440 +0.031 10,578 68,058 +959
Nov10 100420 4.772 4.827 4.738 4.816 +0.037 1,825 14,561 +58
Dec10 100420 5.207 5.261 5.159 5.261 +0.072 2,745 30,018 -399
Jan11 100420 5.404 5.468 5.372 5.468 +0.066 6,548 47,829 +420
Feb11 100420 5.380 5.415 5.340 5.410 +0.040 583 17,739 +74
Mar11 100420 5.286 5.331 5.249 5.331 +0.054 3,072 39,964 +633
Apr11 100420 5.091 5.140 5.063 5.139 +0.048 2,633 37,763 +518
May11 100420 5.110 5.189 5.085 5.189 +0.082 483 17,444 +1
Jun11 100420 5.157 5.242 5.138 5.222 +0.064 168 6,481 +130
Jul11 100420 5.230 5.311 5.230 5.289 +0.065 14 4,889 +3
Aug11 100420 5.262 5.341 5.262 5.341 +0.066 17 4,765 -1
Total Volume and Open Interest 262,708 880,913 +10,785
Brent Crude Oil(ICE)
Jun10 100419 85.74 85.74 83.25 84.23 -1.76 166,582 270,412 -4,560
Jul10 100419 86.25 86.25 84.01 84.98 -1.65 57,740 153,664 +3,873
Aug10 100419 86.47 86.47 84.72 85.60 -1.59 22,353 66,717 -1,880
Sep10 100419 86.55 86.58 85.26 86.09 -1.57 12,984 34,500 -526
Oct10 100419 87.00 87.00 85.74 86.54 -1.55 6,279 25,222 -568
Nov10 100419 87.40 87.40 86.18 86.96 -1.53 4,739 18,180 -15
Dec10 100419 87.80 87.83 86.56 87.36 -1.51 21,229 98,306 +1,078
Jan11 100419 88.13 88.13 87.01 87.69 -1.52 1,726 17,047 +131
Feb11 100419 88.46 88.46 88.03 88.03 -1.51 1,036 8,046 -19
Mar11 100419 88.36 88.36 88.36 88.36 -1.49 1,039 7,500 -55
Apr11 100419 88.67 88.67 88.67 88.67 -1.47 504 5,075 +26
May11 100419 88.69 88.95 88.69 88.95 -1.44 286 3,643 +32
Jun11 100419 89.46 89.46 88.52 89.19 -1.40 435 17,100 -22
Jul11 100419 89.40 89.40 89.40 89.40 -1.38 15 2,970 +0
Total Volume and Open Interest 302,314 823,291 -27,445
Gas Oil(ICE)
May10 100419 704.50 705.00 683.00 687.75 -17.75 36,421 108,841 -6,675
Jun10 100419 708.50 708.50 687.75 692.25 -17.25 39,231 118,362 -2,481
Jul10 100419 711.75 711.75 694.00 697.75 -17.00 9,664 49,100 +87
Aug10 100419 712.00 712.00 700.00 703.50 -16.50 4,807 27,598 -324
Sep10 100419 713.00 714.50 705.75 709.25 -16.25 5,785 30,940 -496
Oct10 100419 721.50 722.00 712.00 715.25 -15.75 3,881 21,373 +302
Nov10 100419 726.00 726.50 717.00 720.00 -15.25 3,753 17,611 +490
Dec10 100419 733.00 733.00 719.50 724.50 -14.75 12,896 90,272 -2,068
Jan11 100419 731.50 731.50 727.25 730.00 -14.00 1,857 22,825 +621
Feb11 100419 737.00 737.00 732.00 734.50 -13.50 293 12,500 -122
Total Volume and Open Interest 120,612 565,559 -10,585
Ethanol(CBOT)
Apr10 100406 1.512 1.512 1.512 1.512 -0.003 87 178 -68
May10 100419 1.569 1.569 1.543 1.548 -0.034 96 983 -37
Jun10 100419 1.580 1.580 1.562 1.566 -0.032 136 1,247 +12
Jul10 100419 1.600 1.600 1.575 1.583 -0.039 90 1,214 -6
Aug10 100419 1.611 1.611 1.590 1.590 -0.041 29 554 +15
Sep10 100419 1.625 1.625 1.595 1.595 -0.046 25 640 +15
Oct10 100419 1.630 1.630 1.598 1.598 -0.040 20 684 +25
Nov10 100419 1.640 1.640 1.615 1.615 -0.037 20 813 +0
Total Volume and Open Interest 483 8,413 +55
US Dollar Index(ICE)
Jun10 100420 81.055 81.235 80.860 81.150 +0.045 25,396 41,976 -39
Sep10 100420 81.265 81.410 81.265 81.410 +0.050 24 2,124 -20
Dec10 100419 81.610 81.610 81.610 81.610 +0.165 0 2 +0
Total Volume and Open Interest 20,276 44,161 -1,433
Australian Dollar(CME)
Jun10 100420 92.51 92.51 92.51 92.51 +0.91 127,405 149,247 -6,093
Sep10 100419 90.61 91.00 90.06 90.63 -0.37 122 229 -31
Dec10 100419 89.64 90.01 89.64 89.64 -0.37 0 12 +0
Total Volume and Open Interest 63,293 155,582 +477
British Pound(CME)
Jun10 100420 153.61 153.61 153.61 153.61 +0.53 115,099 119,896 -1,781
Sep10 100420 153.55 153.55 153.55 153.55 +0.53 332 827 +145
Dec10 100420 153.49 153.49 153.49 153.49 +0.53 0 26 +0
Total Volume and Open Interest 115,431 120,750 -1,636
Canadian Dollar(CME)
Jun10 100420 99.82 100.12 99.82 100.17 +1.66 127,966 145,702 -7,047
Sep10 100420 100.06 100.06 100.06 100.06 +1.61 1,041 2,571 +488
Dec10 100420 99.83 99.83 99.83 99.83 +1.57 124 997 +50
Mar11 100420 99.55 99.55 99.55 99.55 +1.56 1 234 +1
Total Volume and Open Interest 129,135 149,572 -6,507
Japanese Yen(CME)
Jun10 100420 107.34 107.34 107.34 107.34 -0.91 185,166 132,437 +4,465
Sep10 100420 107.43 107.43 107.43 107.43 -0.91 892 1,024 +231
Dec10 100420 107.55 107.55 107.55 107.55 -0.91 3 69 +3
Total Volume and Open Interest 186,061 133,531 +4,699
Swiss Franc(CME)
Jun10 100420 94.09 94.11 93.64 93.64 -0.38 51,148 31,100 -1,806
Sep10 100419 93.85 94.34 93.64 94.10 -0.24 17 483 +8
Dec10 100419 94.18 94.42 94.02 94.18 -0.24 0 10 +0
Total Volume and Open Interest 46,646 33,399 -1,386
EuroFX(CME)
Jun10 100420 134.87 134.87 134.41 134.41 -0.34 340,398 199,319 +5,419
Sep10 100419 134.92 134.97 134.18 134.74 -0.23 1,131 2,288 -34
Dec10 100419 134.03 134.93 134.03 134.70 -0.23 32 103 +9
Total Volume and Open Interest 304,135 196,334 -7,151
Mexican Peso(CME)
Apr10 100419 814.2 814.5 814.2 814.2 -0.2      
May10 100419 814.8 814.8 812.2 814.8 +2.5      
Total Volume and Open Interest 20,174 140,508 +578
30-Year T-Bonds(CBOT)
Jun10 100420 116~180 116~260 116~100 116~240 +0~060      
Sep10 100420 115~170 115~220 115~090 115~180 +0~050 149 947 +58
Dec10 100419 114~090 114~210 114~090 114~090 -0~120 0 5 +0
Total Volume and Open Interest 279,571 646,518 -3,795
10-Year T-Notes(CBOT)
Jun10 100420 116~260 116~290 116~185 116~245 -0~010 1,412,842 1,622,035 +17,859
Sep10 100420 115~130 115~155 115~065 115~130 unch 1,338 9,674 +86
Dec10 100419 114~090 114~105 114~005 114~005 -0~100 0 3 +0
Total Volume and Open Interest 1,026,525 1,613,768 -2,358
5-Year T-Notes(CBOT)
Jun10 100420 57~067 57~068 57~067 57~068 -57~079 595,232 949,981 +8,995
Sep10 100420 56~126 56~126 56~126 56~126 -57~009 5 1,321 +3
Dec10 100420 56~056 56~056 56~056 56~056 -56~067      
Total Volume and Open Interest 595,237 951,302 +8,998
2 Year T-Notes(CBOT)
Jun10 100415 54~030 54~032 54~030 54~032 +0~004      
Sep10 100419 108~007 108~015 108~007 108~007 -0~008 2,890 4,717 +2,647
Dec10 100419 107~063 107~071 107~063 107~063 -0~008 0 1 +0
Total Volume and Open Interest 212,775 1,006,063 +11,740
Eurodollars(CME)
Jun10 100420 99.640 99.645 99.635 99.640 unch 258,545 1,254,022 +455
Sep10 100420 99.525 99.525 99.505 99.510 -0.020 336,236 1,106,283 +9,043
Dec10 100420 99.285 99.285 99.250 99.260 -0.030 456,732 1,273,729 +24,370
Mar11 100420 98.955 98.955 98.915 98.925 -0.035 424,550 726,990 -5,218
Jun11 100420 98.580 98.580 98.535 98.550 -0.035 513,500 845,661 -33,937
Sep11 100420 98.205 98.205 98.160 98.180 -0.035 331,386 721,385 +137
Dec11 100420 97.850 97.850 97.800 97.825 -0.030 249,034 532,563 +1,407
Mar12 100420 97.535 97.535 97.490 97.515 -0.025 222,905 333,125 -12,864
Jun12 100420 97.230 97.230 97.190 97.215 -0.020 89,952 241,829 +3,126
Sep12 100420 96.945 96.945 96.905 96.935 -0.015 71,148 171,459 +6,031
Dec12 100420 96.670 96.670 96.635 96.665 -0.010 51,160 147,505 -165
Mar13 100420 96.445 96.445 96.410 96.445 -0.005 47,775 126,873 +1,611
Jun13 100420 96.225 96.230 96.195 96.230 unch 20,156 79,065 +1,329
Sep13 100420 96.030 96.040 96.005 96.040 +0.005 11,827 72,957 +769
Dec13 100420 95.835 95.845 95.810 95.845 +0.010 10,039 38,280 -379
Mar14 100420 95.670 95.695 95.660 95.695 +0.015 7,824 39,601 -10
Jun14 100420 95.520 95.540 95.510 95.540 +0.020 5,171 34,467 -345
Sep14 100420 95.375 95.405 95.370 95.405 +0.025 4,223 24,334 +282
Total Volume and Open Interest 3,169,236 8,043,934 -6,757
30 Day Federal Funds(CBOT)
Apr10 100420 99.800 99.800 99.800 99.800 unch 2,631 75,094 -745
May10 100420 99.790 99.790 99.790 99.790 unch 3,101 69,833 -562
Jun10 100420 99.780 99.780 99.780 99.780 unch 3,711 88,788 +117
Jul10 100420 99.760 99.760 99.760 99.760 -0.005 2,525 64,116 +322
Aug10 100420 99.740 99.740 99.740 99.740 -0.005 4,758 71,547 +1,181
Sep10 100420 99.710 99.710 99.710 99.710 -0.015 11,838 49,781 +2,808
Total Volume and Open Interest 74,105 683,523 +7,034
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 100419 99.625 99.625 99.625 99.625 +0.005 0 1,748 +0
Sep10 100420 99.640 99.640 99.640 99.640 -0.005 0 1,131 +0
Dec10 100419 99.650 99.650 99.650 99.650 +0.005 0 242 +0
Mar11 100419 99.635 99.635 99.635 99.635 +0.005 0 67 +0
Jun11 100419 99.610 99.610 99.610 99.610 +0.005      
Sep11 100419 99.595 99.595 99.595 99.595 +0.005      
Dec11 100419 99.525 99.525 99.525 99.525 +0.005      
Mar12 100420 99.485 99.485 99.485 99.485 -0.005      
Jun12 100419 99.540 99.540 99.540 99.540 +0.010      
Sep12 100419 99.600 99.600 99.600 99.600 +0.010      
Total Volume and Open Interest 0 3,188 +0
3-Mth Euro-Yen(SGX)
Jun10 100419 99.63 99.63 99.62 99.62 +0.00 40 4,420 +0
Sep10 100419 99.64 99.64 99.64 99.64 +0.00 16 3,524 +0
Dec10 100419 99.65 99.65 99.65 99.65 +0.01 0 1,353 +0
Mar11 100419 99.64 99.64 99.64 99.64 +0.01 50 1,609 +0
Jun11 100419 99.61 99.61 99.61 99.61 +0.00 0 106 +2
Sep11 100419 99.60 99.60 99.60 99.60 +0.01 0 51 +0
Dec11 100419 99.53 99.53 99.53 99.53 +0.01 0 102 +0
Mar12 100419 99.49 99.49 99.49 99.49 +0.00 0 305 +0
Total Volume and Open Interest 106 12,536 +2
Japanese Gov't Bonds(SGX)
Jun10 100419 138.93 139.35 138.88 139.27 +0.30 1,547 15,354 +321
Sep10 100419 139.27 139.27 139.27 139.27 +0.30      
Dec10 100419 137.18 137.18 137.18 137.18 +0.30      
Total Volume and Open Interest 1,547 15,354 +321
Euro-Bund(EUREX)
Jun10 100419 123.71 123.88 123.59 123.74 +0.09 1,032,386 1,041,331 +46,683
Sep10 100419 123.19 123.21 123.05 123.11 +0.09 96 1,214 +13
Dec10 100419 122.74 122.74 122.74 122.74 +0.09      
Total Volume and Open Interest 1,032,482 1,042,545 +46,696
Euro-Bobl(EUREX)
Jun10 100419 117.42 117.52 117.37 117.45 +0.03 591,212 842,539 +25,776
Sep10 100419 117.01 117.08 116.99 117.06 +0.02 1,236 11,878 +5
Dec10 100419 116.85 116.85 116.85 116.85 +0.03      
Total Volume and Open Interest 592,448 854,417 +59,221
3-Mth Euribor(EUREX)
Jun10 100419 99.280 99.295 99.280 99.290 +0.010 17 6,737 +6
Sep10 100419 99.135 99.155 99.135 99.150 +0.020 107 3,243 +102
Dec10 100419 98.965 98.985 98.965 98.980 +0.015 2 1,542 +2
Total Volume and Open Interest 184 14,699 +111
Long Gilt(LIFFE)
Jun10 100419 114~15 114~16 113~29 114~10 -0~03 102,316 282,523 +5,927
Sep10 100419 113~02 113~02 113~02 113~02 -0~03      
Total Volume and Open Interest 102,316 282,523 +5,927
3-Mth Short Sterling(LIFFE)
Jun10 100419 99.32 99.32 99.31 99.32 +0.01 26,128 369,776 -8,761
Sep10 100419 99.22 99.24 99.20 99.22 unch 53,325 469,143 -3,112
Dec10 100419 99.02 99.04 98.98 99.01 -0.01 43,191 437,913 +4,987
Mar11 100419 98.75 98.78 98.69 98.72 -0.03 42,823 311,403 +2,192
Jun11 100419 98.44 98.45 98.35 98.38 -0.03 49,538 347,530 +13,987
Sep11 100419 98.10 98.11 98.01 98.04 -0.03 23,812 196,632 +3,671
Total Volume and Open Interest 277,518 2,570,523 +12,825
3-Mth Euribor(LIFFE)
Jun10 100419 99.285 99.300 99.275 99.290 +0.010 105,631 980,876 -3,743
Sep10 100419 99.135 99.160 99.125 99.150 +0.020 164,727 821,499 +1,785
Dec10 100419 98.970 98.990 98.955 98.980 +0.015 188,809 562,042 +7,225
Total Volume and Open Interest 989,017 4,097,413 +32,226
3-Mth Aus T-Bills(SFE)
Jun10 100419 95.31 95.34 95.30 95.32 +0.01 10,598 273,517 -6,694
Sep10 100419 95.06 95.10 95.05 95.09 +0.03 10,557 180,821 -1,670
Dec10 100419 94.82 94.87 94.80 94.86 +0.04 7,113 127,480 +362
Mar11 100419 94.63 94.67 94.58 94.66 +0.06 4,128 56,087 +1,278
Jun11 100419 94.40 94.47 94.37 94.47 +0.07 5,264 45,851 +1,620
Sep11 100419 94.22 94.31 94.19 94.31 +0.08 998 24,558 -202
Dec11 100419 94.08 94.17 94.08 94.17 +0.06 288 19,499 -196
Mar12 100419 94.01 94.08 94.00 94.08 +0.07 258 11,139 +41
Jun12 100419 93.99 94.04 93.98 94.02 +0.06 12 2,268 -11
Sep12 100419 93.97 94.03 93.97 94.02 +0.08 0 1,863 +0
Total Volume and Open Interest 39,216 743,689 -5,472
10-Year Aus T-Bonds(SFE)
Jun10 100419 94.17 94.26 94.14 94.24 +0.07 30,094 402,681 +337
Sep10 100419 94.24 94.24 94.24 94.24 +0.07      
Total Volume and Open Interest 30,094 402,681 +337
3-Year Aus T-Bonds(SFE)
Jun10 100419 94.61 94.71 94.60 94.70 +0.09 85,767 547,174 +8,040
Sep10 100419 94.70 94.70 94.70 94.70 +0.09      
Total Volume and Open Interest 85,767 547,174 +8,040
Gold(CMX)
Apr10 100420 1138.6 1138.6 1138.6 1138.6 +3.4 483 417 -76
Jun10 100420 1144.0 1146.3 1138.8 1139.2 +3.4 202,672 330,791 -13
Aug10 100420 1140.4 1140.4 1140.4 1140.4 +3.5 2,859 34,404 +1,184
Oct10 100420 1141.4 1141.4 1141.4 1141.4 +3.5 473 23,804 +52
Dec10 100420 1142.7 1142.7 1142.7 1142.7 +3.6 1,278 42,831 -195
Feb11 100420 1144.3 1144.3 1144.3 1144.3 +3.7 8 17,228 +8
Apr11 100420 1146.1 1146.1 1146.1 1146.1 +3.8 497 12,399 +6
Jun11 100420 493.1 493.1 493.1 493.1 +3.9 0 6,318 +0
Aug11 100420 1151.2 1151.2 1151.2 1151.2 +4.0 272 3,881 +272
Oct11 100420 1154.5 1154.5 1154.5 1154.5 +4.2 1,000 6,853 +500
Dec11 100420 1158.2 1158.2 1158.2 1158.2 +4.3 473 14,386 +169
Feb12 100419 1158.0 1158.0 1158.0 1158.0 -1.2 700 3,550 +650
Total Volume and Open Interest 109,795 524,716 -2,157
Silver(CMX)
May10 100420 1782.1 1782.1 1782.1 1782.1 +9.0 51,294 48,133 -4,028
Jul10 100420 1785.1 1785.1 1785.1 1785.1 +9.3 8,332 38,805 +705
Sep10 100420 1787.6 1787.6 1787.6 1787.6 +9.5 2,121 7,434 +88
Dec10 100420 1791.0 1791.0 1791.0 1791.0 +9.6 1,204 13,709 +363
Mar11 100420 1794.3 1794.3 1794.3 1794.3 +9.7 167 3,260 +103
May11 100420 1796.5 1796.5 1796.5 1796.5 +9.7 6 1,929 +0
Jul11 100420 1799.0 1799.0 1799.0 1799.0 +9.9 5 3,007 +3
Total Volume and Open Interest 63,365 125,472 -2,716
Platinum(NYMEX)
Apr10 100420 1718.0 1718.0 1718.0 1718.0 +25.2 9 132 +5
Jul10 100420 1721.8 1721.8 1721.8 1721.8 +25.2 5,033 35,914 -387
Oct10 100420 1725.6 1725.6 1725.6 1725.6 +25.7 72 715 +36
Jan11 100420 1727.4 1727.4 1727.4 1727.4 +25.5 0 229 +0
Total Volume and Open Interest 5,117 36,994 -346
Palladium(NYMEX)
Jun10 100420 551.40 551.40 551.40 551.40 +17.70 3,510 22,847 +119
Sep10 100420 552.00 552.00 552.00 552.00 +17.50 90 943 +20
Dec10 100420 553.35 553.35 553.35 553.35 +17.50 31 98 +28
Total Volume and Open Interest 3,632 23,913 +167
Copper(CMX)
May10 100420 353.00 354.10 351.10 351.35 +1.65 46,358 40,621 -5,162
Jul10 100420 355.10 356.65 353.55 353.55 +1.75 12,045 74,676 +3,965
Sep10 100420 355.00 355.10 355.00 355.10 +1.80 1,160 13,844 +440
Dec10 100420 356.20 356.20 355.95 355.95 +1.80 584 9,804 +296
Mar11 100420 356.15 356.15 356.15 356.15 +1.80 257 2,311 +65
Total Volume and Open Interest 62,187 155,405 +344
DJIA Index(CBOT)
Jun10 100420 11075 11091 11025 11074 +30 784 7,308 +228
Sep10 100420 11010 11010 11010 11010 +30 0 12 +0
Dec10 100420 10955 10955 10955 10955 +30 0 1 +0
Mar11 100420 10900 10900 10900 10900 +30      
Total Volume and Open Interest 784 7,321 +228
S & P 500(CME)
Jun10 100420 1201.00 1205.60 1197.00 1205.40 +9.80 22,877 314,234 -691
Sep10 100420 1196.80 1199.80 1196.80 1198.10 +7.30 531 3,918 +568
Dec10 100419 1181.00 1185.90 1173.30 1185.90 +5.10 235 3,473 +176
Mar11 100419 1181.70 1181.70 1169.20 1181.70 +5.00 1 377 -1
Total Volume and Open Interest 14,855 322,150 +804
S & P 500 E-Mini(Globex)
Jun10 100420 1205.00 1207.75 1204.75 1206.75 +11.25 3,584,806 2,465,049 +16,786
Sep10 100420 1201.00 1202.50 1200.50 1201.75 +11.00 2,312 13,459 +1,084
Total Volume and Open Interest 3,587,180 2,480,522 +17,868
NASDAQ 100(CME)
Jun10 100420 2020.00 2026.00 2007.00 2024.30 +11.30 2,589 15,308 +129
Sep10 100419 2010.80 2010.80 1987.00 2010.80 +3.30 0 10 +0
Dec10 100419 2008.30 2008.30 2006.00 2008.30 +3.30      
Total Volume and Open Interest 2,109 15,192 -692
NASDAQ 100 E-Mini(Globex)
Jun10 100420 2024.30 2035.50 2018.50 2032.50 +19.50 451,415 330,631 +4,591
Sep10 100420 2010.00 2022.00 2005.50 2016.30 +5.50 165 663 +16
Total Volume and Open Interest 451,581 331,295 +4,607
S & P Midcap 400(CME)
Jun10 100419 816.50 821.00 807.00 817.40 -1.80 166 1,555 -126
Sep10 100419 815.40 815.40 814.70 815.40 -1.80 0 1 +1
Dec10 100419 813.40 813.40 812.70 813.40 -1.80      
Total Volume and Open Interest 166 1,556 -125
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun10 100420 11025 11030 11025 11025 +50 22,569 52,617 +3,707
Sep10 100420 11080 11080 11080 11080 +50 0 20 +0
Total Volume and Open Interest 22,569 52,637 +3,707
Nikkei 225(SGX)
Jun10 100419 11100 11155 10830 10895 -210 80,095 191,180 +6,039
Sep10 100419 11110 11110 10895 10895 -215 0 160 +0
Dec10 100419 10855 10855 10855 10855 -215 0 968 +0
Total Volume and Open Interest 80,095 193,653 +6,039
CAC 40(EURONEXT)
May10 100419 3893.5 3914.0 3874.5 3899.0 -11.0 103,019 366,482 +62,089
Jun10 100419 3862.0 3882.0 3847.5 3868.5 -10.5 802 53,941 -46
Jul10 100419 3863.0 3863.0 3863.0 3863.0        
Hang Seng Index(HKFE)
Apr10 100419 21600 21638 21312 21479 -409 60,008 75,223 +1,190
May10 100419 21312 21372 21058 21213 -422 1,157 6,260 -293
Jun10 100419 21280 21331 21040 21184 -429 172 4,323 +78
Total Volume and Open Interest 61,422 86,739 +1,038
DAX(EUREX)
Jun10 100419 6165.0 6201.0 6139.5 6168.0 -21.0 133,479 151,548 -5,912
Sep10 100419 6175.0 6205.0 6150.0 6172.5 -21.5 817 8,922 +628
Dec10 100419 6183.5 6204.0 6160.5 6181.5 -21.0 69 709 +49
Total Volume and Open Interest 134,365 161,179 -5,235
FT-SE 100(EURONEXT)
Jun10 100419 5685.00 5704.50 5653.00 5685.50 -10.00 71,352 689,539 +1,346
Sep10 100419 5623.00 5644.50 5622.00 5644.00 -10.00 89 720 +75
Dec10 100419 5608.00 5618.00 5586.50 5616.50 -10.00 95 2,166 -20
Total Volume and Open Interest 71,536 692,425 +1,401
SPI 200(SFE)
Jun10 100419 4999.0 5017.0 4913.0 4914.0 -84.0 20,643 192,472 +3,960
Sep10 100419 4998.0 4998.0 4903.0 4903.0 -85.0 9 2,272 +0
Dec10 100419 4924.0 4924.0 4924.0 4924.0 -85.0 330 1,999 +150
Total Volume and Open Interest 20,982 197,262 +4,110
GSCI(CME)
May10 100420 538.50 541.00 538.50 540.00 +3.50 223 19,634 -57
Jun10 100420 545.00 545.00 545.00 545.00 +4.00 1 3 +1
Jul10 100420 550.00 550.00 550.00 550.00 +5.00      
Total Volume and Open Interest 224 19,637 -7,913
Reuters CCI(ICE)
Jun10 100419 274.10 274.10 274.10 274.10 -2.80      
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.