MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu May 15, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080515 1379.00 1380.00 1311.00 1347.50 -32.00 70,604 212,714 +97
Aug08 080515 1370.25 1374.00 1311.00 1347.00 -29.50 4,163 14,890 +1
Sep08 080515 1346.00 1346.00 1291.75 1328.00 -21.00 3,004 10,685 +0
Nov08 080515 1335.00 1335.25 1285.00 1319.25 -13.75 25,702 155,649 +25
Jan09 080515 1346.25 1346.25 1298.50 1332.25 -13.75 673 15,881 +0
Mar09 080515 1355.00 1355.00 1310.00 1343.00 -12.25 374 4,980 +0
May09 080515 1350.50 1359.25 1317.75 1350.00 -10.00 235 5,912 +0
Total Volume and Open Interest 106,665 456,423 +3,141
Soybean Meal(CBOT)
Jul08 080515 352.40 352.40 335.10 345.00 -6.70 26,031 69,266 +33
Aug08 080515 348.70 358.50 336.40 345.60 -5.60 3,466 21,097 -1
Sep08 080515 343.00 343.00 330.90 339.30 -3.70 2,510 13,299 +8
Oct08 080515 327.90 329.30 321.00 329.30 +0.60 1,304 15,791 +0
Dec08 080515 328.50 328.60 319.00 328.20 +0.70 5,132 57,535 +2
Jan09 080515 326.60 329.20 321.20 329.20 +1.20 254 5,740 +0
Mar09 080515 331.10 332.20 326.00 332.20 +1.20 54 3,267 +0
May09 080515 333.00 335.00 332.50 335.00 +2.50 206 2,428 +0
Total Volume and Open Interest 40,954 194,921 -2,618
Soybean Oil(CBOT)
Jul08 080515 61.55 61.78 59.02 60.03 -1.47 33,494 132,672 +284
Aug08 080515 61.40 62.08 59.36 60.36 -1.46 2,996 17,982 +0
Sep08 080515 61.50 62.25 59.75 60.68 -1.46 3,667 11,485 +0
Oct08 080515 61.97 62.90 60.00 60.94 -1.47 1,542 10,086 +0
Dec08 080515 62.80 63.27 60.56 61.59 -1.41 7,304 65,290 +3
Jan09 080515 61.89 62.90 61.05 61.88 -1.39 194 4,339 +0
Mar09 080515 63.25 63.40 61.25 62.19 -1.41 7 5,213 +0
May09 080515 63.35 63.70 61.60 62.24 -1.41 267 2,820 +0
Total Volume and Open Interest 51,216 260,445 -1,106
Canola(WCE)
May08 080514 611.0 611.0 611.0 611.0 -5.0 15 15 +15
Jul08 080515 616.9 616.9 599.8 601.1 -18.4 7,248 47,968 +0
Total Volume and Open Interest 12,531 112,623 -2,513
Corn(CBOT)
Jul08 080515 596.25 599.75 585.25 599.00 +2.75 141,462 552,967 +508
Sep08 080515 608.25 612.00 597.75 611.25 +3.00 26,426 150,256 +3
Dec08 080515 620.50 623.50 609.25 622.50 +2.00 82,674 482,201 -12
Mar09 080515 632.50 636.00 622.00 634.75 +2.00 6,939 68,135 +0
May09 080515 640.50 642.75 630.00 642.75 +1.25 1,064 8,805 +0
Jul09 080515 648.00 649.75 637.50 649.75 +1.25 2,598 27,180 +1
Total Volume and Open Interest 271,702 1,414,456 -12,502
Wheat(CBOT)
Jul08 080515 764.75 776.00 748.25 771.50 +7.50 24,437 214,194 +75
Sep08 080515 780.00 790.00 764.00 786.00 +7.75 3,588 47,340 +1
Dec08 080515 800.00 810.25 782.75 806.00 +6.75 6,201 64,356 +242
Mar09 080515 815.50 826.75 802.25 823.00 +4.50 440 4,374 +0
May09 080515 831.50 831.50 826.50 831.50 +5.00 0 374 +0
Total Volume and Open Interest 35,428 362,266 -373
Wheat(KCBT)
Jul08 080515 810.75 823.00 798.00 821.50 +10.50 4,884 56,515 +0
Sep08 080515 823.00 832.00 809.50 831.00 +9.25 1,026 13,146 +0
Dec08 080515 840.00 851.00 828.75 847.50 +5.50 1,565 18,361 +0
Mar09 080515 854.25 865.50 844.50 862.00 +2.00 135 1,191 +0
May09 080515 862.50 870.00 859.50 870.00 +7.00 0 302 +0
Total Volume and Open Interest 7,742 99,429 -476
Wheat(MGE)
May08 080514 1300.00 1300.00 1300.00 1300.00 +50.00 1 1 -45
Jul08 080515 1038.00 1065.00 981.00 1007.00 -31.00 1,590 7,076 +0
Sep08 080515 863.75 872.00 850.00 872.00 +9.00 1,474 17,591 +0
Dec08 080515 871.00 880.50 840.00 877.50 +7.50 656 15,637 +0
Mar09 080515 875.50 889.50 867.50 888.00 +8.00 77 1,240 +0
Total Volume and Open Interest 3,813 42,898 +277
Oats(CBOT)
Jul08 080515 406.00 407.50 387.50 394.00 -13.50 675 10,484 +6
Sep08 080515 414.00 417.25 400.00 405.00 -13.50 7 442 +0
Dec08 080515 429.00 433.25 413.50 420.00 -13.50 482 5,202 +0
Mar09 080515 439.50 439.50 432.00 433.00 -13.50 0 150 +0
Total Volume and Open Interest 1,171 16,281 +74
Rough Rice(CBOT)
May08 080514 21.75 22.00 21.39 21.39 -0.61 2 3 -6
Jul08 080515 21.09 21.09 20.34 20.34 -1.15 229 8,437 +14
Sep08 080515 18.80 19.17 17.83 18.23 -0.61 49 5,237 +4
Nov08 080515 18.69 19.10 18.36 18.40 -0.27 13 4,902 +0
Total Volume and Open Interest 296 19,215 -150
Live Cattle(CME)
Jun08 080515 94.500 94.750 94.250 94.350 -0.285 25,530 79,425 +253
Aug08 080515 100.000 100.300 99.430 99.500 -0.730 18,477 114,236 +98
Oct08 080515 106.250 106.300 105.750 105.950 -0.335 6,771 56,880 +45
Dec08 080515 106.800 106.800 106.180 106.385 -0.215 2,306 27,238 -3
Feb09 080515 107.800 108.135 107.600 107.885 -0.215 401 13,895 +0
Apr09 080515 108.800 109.430 108.800 108.900 -0.530 305 5,621 +0
Total Volume and Open Interest 53,836 298,813 +3,733
Feeder Cattle(CME)
May08 080515 108.480 109.000 108.250 108.600 +0.150 1,167 3,288 +0
Aug08 080515 112.635 114.000 112.200 113.285 +0.535 3,935 20,622 +0
Sep08 080515 114.100 114.900 113.850 114.550 +0.450 483 3,496 +0
Oct08 080515 114.800 115.500 114.700 115.450 +0.350 411 3,423 +0
Nov08 080515 115.100 115.600 114.200 115.250 unch 207 843 +0
Jan09 080515 113.000 113.400 112.900 112.950 -0.100 53 756 +0
Mar09 080515 111.500 111.500 111.500 111.500 +0.100 0 6 +0
Total Volume and Open Interest 6,258 32,437 +522
Lean Hogs(CME)
Jun08 080515 77.950 78.550 77.000 77.080 -1.100 22,206 37,980 +50
Jul08 080515 77.250 77.650 76.430 77.050 -0.400 19,354 59,336 +10
Aug08 080515 77.330 77.850 76.725 77.050 -0.900 10,325 53,812 -2
Oct08 080515 73.450 73.550 72.100 72.300 -1.250 4,505 37,107 +4
Dec08 080515 75.700 75.700 74.300 74.450 -1.275 1,677 35,043 +0
Feb09 080515 80.500 80.800 79.450 80.600 -0.350 538 15,964 +0
Apr09 080515 84.000 84.100 82.950 83.950 -0.200 425 8,430 +0
May09 080515 87.500 88.000 86.500 88.000 -0.450 4 204 +0
Total Volume and Open Interest 59,663 252,361 -3,068
Pork Bellies(CME)
May08 080515 80.500 80.500 77.900 77.900 -3.000 1 67 +0
Jul08 080515 82.550 82.550 80.250 80.635 -0.915 177 1,431 +0
Aug08 080515 83.080 83.300 80.500 81.000 -1.000 54 396 +0
Feb09 080515 102.700 103.050 102.700 102.700 -0.300 12 30 +0
Mar09 080515 101.700 101.700 101.700 101.700 unch 5 2 +0
Total Volume and Open Interest 249 1,926 -67
Class III Milk(CME)
May08 080515 18.08 18.10 18.07 18.08 -0.02 169 3,688 +0
Jun08 080515 19.81 19.95 19.50 19.67 -0.16 171 3,550 +2
Jul08 080515 20.35 20.46 20.12 20.27 -0.18 283 3,221 +0
Aug08 080515 20.53 20.58 20.35 20.40 -0.15 344 2,934 +0
Sep08 080515 20.70 20.70 20.45 20.55 -0.15 147 2,734 +0
Total Volume and Open Interest 1,561 29,595 +331
Cocoa(ICE)
May08 080515 2774 2795 2745 2774 unch 26 60 +0
Jul08 080515 2636 2655 2605 2629 -20 10,613 74,123 +0
Sep08 080515 2600 2636 2600 2622 -22 1,727 27,451 +0
Dec08 080515 2624 2624 2580 2602 -22 1,295 25,778 +0
Mar09 080515 2550 2575 2550 2570 -26 255 11,773 +0
May09 080515 2573 2578 2571 2571 -23 137 2,878 +0
Jul09 080515 2583 2583 2577 2577 -17 4 1,998 +0
Total Volume and Open Interest 14,058 146,470 -150
Coffee "C"(ICE)
May08 080515 137.50 138.85 136.50 136.70 -0.60 285 671 +0
Jul08 080515 138.00 139.75 129.50 136.80 -0.90 9,693 84,692 +0
Sep08 080515 139.95 141.90 138.75 139.05 -0.90 2,008 31,242 +0
Dec08 080515 143.30 145.25 142.30 142.40 -0.90 768 15,455 +0
Mar09 080515 147.50 147.50 145.70 145.70 -0.90 342 9,336 +0
May09 080515 148.90 149.95 147.85 147.85 -0.95 24 3,917 +0
Total Volume and Open Interest 13,214 148,899 +353
Orange Juice(ICE)
Jul08 080515 111.75 111.95 109.95 110.60 -1.35 2,133 22,493 +0
Sep08 080515 113.75 114.50 113.20 114.00 -1.25 1,070 4,221 +0
Nov08 080515 116.45 117.60 116.40 117.55 -1.10 47 2,353 +0
Jan09 080515 121.00 121.10 120.05 121.10 -0.95 61 1,615 +0
Mar09 080515 124.50 124.50 124.50 124.50 -0.95 25 234 +0
May09 080515 127.95 127.95 127.95 127.95 -0.95 0 15 +0
Total Volume and Open Interest 3,336 30,944 +418
Sugar #11(ICE)
Jul08 080515 11.05 11.23 10.96 11.00 -0.05 58,033 430,737 +0
Oct08 080515 12.09 12.24 11.97 12.03 -0.06 20,709 198,128 +0
Mar09 080515 13.31 13.46 13.22 13.26 -0.06 7,183 98,118 +0
May09 080515 13.72 13.83 13.61 13.66 -0.06 1,646 68,258 +0
Jul09 080515 13.86 13.99 13.77 13.83 -0.04 1,404 38,519 +0
Total Volume and Open Interest 92,254 915,914 -6,254
Sugar #14(ICE)
Jul08 080514 20.90 20.90 20.88 20.89 +0.11 183 2,774 -41
Sep08 080514 20.92 20.93 20.88 20.92 +0.03 34 1,484 +28
Nov08 080514 21.15 21.23 21.15 21.23 +0.04 0 1,246 +0
Jan09 080514 21.18 21.18 21.18 21.18 +0.03 0 752 +0
Mar09 080514 21.13 21.13 21.13 21.13 +0.03 0 382 +0
Total Volume and Open Interest 217 7,306 +211
London Cocoa(LCE)
May08 080514 1425 1425 1410 1410 -7 17,664 8,934 -9,777
Jul08 080514 1442 1486 1439 1460 +20 14,385 80,195 +4,721
Sep08 080515 1403 1420 1389 1391 -20 11,175 57,501 +0
Dec08 080515 1384 1396 1371 1373 -20 3,094 42,433 +0
Mar09 080515 1366 1372 1345 1347 -20 1,497 24,725 +0
May09 080515 1370 1370 1351 1351 -21 292 5,785 +0
Jul09 080515 1360 1360 1360 1360 -21 50 2,772 +0
Total Volume and Open Interest 48,197 224,158 +1,382
London Coffee(LCE)
May08 080515 2239.00 2256.00 2211.00 2225.00 -1.00 272 3,168 +0
Jul08 080515 2250.00 2285.00 2222.00 2245.00 -3.00 5,373 79,103 +0
Sep08 080515 2249.00 2272.00 2217.00 2234.00 -3.00 1,432 35,291 +0
Nov08 080515 2232.00 2248.00 2205.00 2215.00 unch 208 8,872 +0
Jan09 080515 2210.00 2220.00 2190.00 2190.00 +5.00 12 5,578 +0
Total Volume and Open Interest 7,297 132,012 -455
London Sugar(LCE)
Aug08 080515 328.50 335.00 326.20 332.20 +5.10 2,822 20,620 +0
Oct08 080515 335.50 340.00 332.40 335.50 +1.40 784 14,780 +0
Dec08 080515 346.00 347.60 344.30 345.50 +0.40 142 4,238 +0
Mar09 080515 358.30 359.80 356.70 357.70 +0.30 25 6,366 +0
May09 080515 365.90 365.90 365.00 365.00 +0.20 15 2,506 +0
Total Volume and Open Interest 3,788 54,749 -304
Cotton(ICE)
Jul08 080515 69.92 70.40 69.55 70.13 +0.14 7,314 124,917 +0
Oct08 080515 75.25 75.88 75.25 75.77 +0.14 170 2,957 +0
Dec08 080515 78.60 79.15 78.29 78.84 +0.07 3,331 105,814 +0
Mar09 080515 83.65 83.70 83.28 83.55 -0.03 736 10,953 +0
May09 080515 84.91 85.29 84.91 85.07 +0.13 69 1,404 +0
Jul09 080515 86.26 86.52 86.26 86.37 +0.18 36 1,728 +0
Total Volume and Open Interest 11,665 253,103 +347
Lumber(CME)
May08 080515 226.0 228.2 224.0 224.1 -1.8 230 243 +1
Jul08 080515 242.3 244.0 241.3 243.8 +1.3 833 10,396 +1
Sep08 080515 262.2 263.6 261.2 262.9 unch 148 2,933 +0
Nov08 080515 255.2 258.4 255.1 258.4 +0.5 23 832 +0
Total Volume and Open Interest 1,255 14,900 -23
Crude Oil(NYM)
Jun08 080515 123.83 126.64 120.75 124.12 -0.10 375,770 217,333 +0
Jul08 080515 123.70 126.43 120.65 123.85 -0.26 176,829 330,056 +0
Aug08 080515 123.80 126.28 120.61 123.67 -0.34 34,443 75,959 +0
Sep08 080515 123.53 126.08 120.49 123.51 -0.39 17,248 78,855 +0
Oct08 080515 123.50 125.90 120.30 123.37 -0.41 7,409 49,239 +0
Nov08 080515 124.35 125.32 121.15 123.22 -0.40 5,297 25,803 +0
Dec08 080515 123.05 125.63 120.05 123.05 -0.38 27,613 211,612 +0
Jan09 080515 124.83 124.83 122.82 122.82 -0.36 2,524 30,869 +0
Feb09 080515 124.56 124.56 122.58 122.58 -0.34 1,039 13,307 +0
Mar09 080515 123.20 123.83 122.33 122.33 -0.32 1,091 14,011 +0
Apr09 080515 122.09 122.09 122.09 122.09 -0.30 80 8,501 +0
May09 080515 121.85 121.85 121.85 121.85 -0.28 65 16,532 +0
Jun09 080515 123.00 123.59 118.80 121.61 -0.26 3,623 30,597 +0
Jul09 080515 121.37 121.37 121.37 121.37 -0.23 15 14,191 +0
Aug09 080515 121.15 121.15 121.15 121.15 -0.21 25 5,581 +0
Sep09 080515 120.97 120.97 120.97 120.97 -0.19 281 9,750 +0
Total Volume and Open Interest 691,070 1,477,007 +16,624
Heating Oil(NYM)
Jun08 080515 361.78 369.27 355.15 362.24 +0.46 52,766 59,710 +0
Jul08 080515 362.00 369.44 356.08 362.94 +0.70 22,486 56,606 +0
Aug08 080515 368.88 370.50 357.82 364.19 +0.70 7,520 19,576 +0
Sep08 080515 370.20 371.94 359.45 365.49 +0.55 4,916 12,254 +0
Oct08 080515 372.11 373.00 361.08 366.54 +0.25 1,647 9,450 +0
Nov08 080515 373.00 373.50 364.48 367.34 +0.20 1,288 7,772 +0
Dec08 080515 369.50 374.69 362.00 368.04 +0.15 5,328 24,321 +0
Jan09 080515 373.59 374.30 361.85 368.39 +0.10 2,392 12,595 +0
Feb09 080515 373.00 373.00 366.35 367.39 +0.15 341 2,376 +0
Mar09 080515 368.40 368.40 361.35 363.84 +0.30 97 1,023 +0
Apr09 080515 357.44 357.44 357.44 357.44 +0.30 7 1,167 +0
May09 080515 354.80 354.80 351.14 351.14 +0.30 59 665 +0
Total Volume and Open Interest 100,972 235,549 +1,461
Gasoline(NYMEX)
Jun08 080515 316.93 323.70 309.27 316.58 -1.46 38,025 65,588 -3,557
Jul08 080515 315.88 322.52 308.48 315.78 -1.41 19,929 72,559 +4,177
Aug08 080515 314.43 321.00 307.11 314.38 -1.41 7,389 18,226 +1,257
Sep08 080515 313.50 318.42 305.00 311.93 -1.26 3,462 27,657 -242
Oct08 080515 301.81 304.85 292.41 298.93 -1.26 2,188 25,159 -252
Nov08 080515 299.01 302.23 294.50 296.33 -1.21 2,239 7,156 -75
Dec08 080515 298.61 301.48 290.71 295.58 -1.21 2,822 18,177 -298
Jan09 080515 301.65 301.65 296.00 296.73 -1.26 1,129 6,441 +892
Feb09 080515 303.50 303.50 298.78 298.78 -1.26 309 1,703 +100
Mar09 080515 306.25 306.25 301.63 301.63 -1.26 123 1,951 +84
Total Volume and Open Interest 78,021 262,563 +2,293
e-MiNY RBOB Gasoline(NYMEX)
Jun08 080515 316.58 316.58 316.58 316.58 -1.46 3 7 +1
Jul08 080515 315.78 315.78 315.78 315.78 -1.41 1 0 +0
Aug08 080515 314.38 314.38 314.38 314.38 -1.41 1 2 +1
Sep08 080515 311.93 311.93 311.93 311.93 -1.26      
Total Volume and Open Interest 5 9 +2
Natural Gas(NYM)
Jun08 080515 11.596 11.718 11.141 11.399 -0.199 109,344 103,603 +0
Jul08 080515 11.745 11.863 11.310 11.556 -0.182 36,744 110,240 +0
Aug08 080515 11.822 11.946 11.397 11.645 -0.180 7,335 38,357 +0
Sep08 080515 11.861 11.966 11.437 11.672 -0.178 3,962 32,505 +0
Oct08 080515 11.900 12.028 11.497 11.739 -0.173 6,643 66,309 +0
Nov08 080515 12.160 12.265 11.767 12.004 -0.158 1,938 34,515 +0
Dec08 080515 12.534 12.640 12.140 12.374 -0.153 1,044 38,115 +0
Jan09 080515 12.730 12.850 12.388 12.589 -0.148 3,446 56,517 +0
Feb09 080515 12.735 12.880 12.380 12.534 -0.148 937 15,138 +0
Mar09 080515 12.404 12.530 12.053 12.254 -0.143 3,139 45,433 +0
Apr09 080515 10.540 10.650 10.310 10.474 -0.063 1,461 36,584 +0
May09 080515 10.445 10.460 10.150 10.299 -0.048 881 31,298 +0
Jun09 080515 10.500 10.540 10.242 10.360 -0.045 163 13,920 +0
Jul09 080515 10.601 10.630 10.380 10.441 -0.047 110 12,038 +0
Aug09 080515 10.491 10.660 10.320 10.493 -0.047 97 11,733 +0
Sep09 080515 10.461 10.660 10.415 10.513 -0.047 168 9,173 +0
Total Volume and Open Interest 181,510 878,936 +1,765
Brent Crude Oil(ICE)
Jul08 080515 122.58 125.56 121.30 122.63 -0.38 123,541 136,965 +0
Aug08 080515 122.89 125.87 121.71 123.05 -0.44 71,758 107,180 +0
Sep08 080515 122.30 126.04 122.10 123.30 -0.54 30,225 42,488 +0
Oct08 080515 122.81 126.14 122.05 123.41 -0.64 14,044 19,827 +0
Nov08 080515 122.86 126.17 122.10 123.44 -0.68 10,986 14,914 +0
Dec08 080515 122.79 126.13 122.03 123.36 -0.71 27,407 59,146 +0
Jan09 080515 124.42 125.60 123.29 123.29 -0.71 4,251 16,684 +0
Feb09 080515 124.15 125.43 123.13 123.13 -0.74 3,116 9,586 +0
Mar09 080515 122.95 122.95 122.95 122.95 -0.73 1,357 7,213 +0
Apr09 080515 122.74 122.74 122.74 122.74 -0.73 227 8,610 +0
May09 080515 122.53 122.53 122.53 122.53 -0.73 5 2,485 +0
Jun09 080515 121.35 123.41 121.35 122.32 -0.73 929 11,328 +0
Jul09 080515 122.11 122.11 122.11 122.11 -0.70 0 2,977 +0
Aug09 080515 121.90 121.90 121.90 121.90 -0.66 0 1,993 +0
Total Volume and Open Interest 389,067 584,951 -16,585
Gas Oil(ICE)
Jun08 080515 1184.00 1208.00 1184.00 1198.25 +2.50 50,264 70,274 -2,259
Jul08 080515 1183.00 1203.00 1131.50 1193.75 +2.00 31,724 47,266 +1,409
Aug08 080515 1189.50 1199.75 1168.50 1191.75 +1.50 6,348 19,253 -976
Sep08 080515 1182.25 1198.75 1172.00 1190.00 +0.75 2,574 17,787 -724
Oct08 080515 1180.25 1195.25 1169.50 1187.00 unch 1,983 12,250 +76
Nov08 080515 1179.00 1189.75 1165.75 1183.00 -0.25 1,109 11,673 +355
Dec08 080515 1176.00 1188.25 1160.50 1179.00 -0.25 7,258 37,074 -563
Jan09 080515 1169.00 1181.75 1169.00 1175.00 -0.25 844 21,911 -139
Feb09 080515 1163.25 1176.75 1163.25 1168.25 -0.25 262 2,817 -1
Mar09 080515 1154.50 1167.75 1154.50 1159.00 -0.50 127 1,616 +0
Total Volume and Open Interest 103,944 279,472 -2,308
Ethanol(CBOT)
May08 080505 2.525 2.525 2.500 2.525 +0.045 7 173 -7
Jun08 080515 2.460 2.480 2.445 2.454 -0.037 22 259 -15
Jul08 080515 2.500 2.500 2.430 2.457 -0.011 7 265 +2
Aug08 080515 2.485 2.485 2.485 2.485 -0.006 5 100 +0
Sep08 080515 2.485 2.485 2.485 2.485 +0.005 0 88 +0
Oct08 080515 2.480 2.480 2.480 2.480 +0.010 10 106 -10
Nov08 080515 2.445 2.445 2.445 2.445 -0.018 2 111 -2
Dec08 080515 2.455 2.460 2.455 2.455 -0.007 2 166 +0
Total Volume and Open Interest 108 1,789 -24
US Dollar Index(ICE)
Jun08 080515 73.500 73.570 73.170 73.490 -0.075 5,928 30,830 +0
Sep08 080515 73.875 73.985 73.865 73.915 -0.045 41 2,175 +0
Dec08 080515 74.230 74.305 74.230 74.305 -0.045 0 428 +0
Total Volume and Open Interest 5,969 33,434 +741
Australian Dollar(CME)
Jun08 080515 93.00 93.85 92.55 93.74 +0.67 44,105 99,305 -2,204
Sep08 080515 91.73 92.68 91.46 92.61 +0.67 126 1,104 +0
Dec08 080515 91.49 91.49 90.84 91.49 +0.65 2 1,036 +0
Total Volume and Open Interest 44,233 101,516 +155
British Pound(CME)
Jun08 080515 194.19 194.56 193.59 194.05 +0.14 94,107 163,127 +164
Sep08 080515 192.91 193.12 192.23 192.68 +0.13 293 2,305 +0
Dec08 080515 191.28 191.61 190.97 191.28 +0.08 1 231 +1
Total Volume and Open Interest 94,402 165,843 +5,008
Canadian Dollar(CME)
Jun08 080515 99.65 100.05 99.35 99.88 +0.24 44,570 97,051 +33
Sep08 080515 99.80 100.00 99.35 99.84 +0.24 628 6,205 +0
Dec08 080515 99.85 100.00 99.52 99.85 +0.23 219 3,206 +0
Mar09 080515 99.87 99.93 99.53 99.87 +0.20 476 825 +0
Total Volume and Open Interest 45,951 108,527 +4,279
Japanese Yen(CME)
Jun08 080515 95.38 95.92 95.13 95.62 +0.49 129,959 169,500 +248
Sep08 080515 95.70 96.35 95.60 96.08 +0.48 395 4,208 +0
Dec08 080515 96.51 96.71 96.05 96.51 +0.46 100 662 +0
Total Volume and Open Interest 130,454 174,423 +6,825
Swiss Franc(CME)
Jun08 080515 94.85 95.39 94.40 94.68 +0.02 68,717 67,816 +207
Sep08 080515 94.83 95.42 94.48 94.73 +0.02 18 1,264 +1
Dec08 080515 94.74 95.29 94.51 94.74 +0.01 0 63 +0
Total Volume and Open Interest 68,735 69,188 +8,855
EuroFX(CME)
Jun08 080515 154.56 155.25 153.96 154.30 -0.04 233,436 202,812 +662
Sep08 080515 153.84 154.53 153.26 153.58 -0.06 527 3,502 +0
Dec08 080515 153.19 153.63 152.61 152.89 -0.06 5 875 +0
Total Volume and Open Interest 233,968 207,346 +281
Mexican Peso(CME)
May08 080515 956.0 957.5 956.0 957.5 +4.0 0 3 +0
Jun08 080515 948.5 954.0 948.5 953.2 +4.0 22,062 116,939 +100
Total Volume and Open Interest 22,062 118,845 -1,341
30-Year T-Bonds(CBOT)
Jun08 080515 115~250 116~250 115~090 116~135 +0~295 333,096 929,504 +323
Sep08 080515 114~220 115~230 114~090 115~125 +0~300 1,936 11,608 +0
Dec08 080515 114~060 114~060 113~080 114~060 +0~300 3 51 +0
Total Volume and Open Interest 335,035 941,179 -276
10-Year T-Notes(CBOT)
Jun08 080515 114~240 115~150 114~125 115~090 +0~230 1,189,697 2,036,150 +2,470
Sep08 080515 113~100 114~035 113~020 113~295 +0~230 16,858 79,163 +0
Dec08 080515 112~285 112~285 112~055 112~285 +0~230 0 932 +0
Total Volume and Open Interest 1,206,555 2,116,245 +34,652
5-Year T-Notes(CBOT)
Jun08 080515 111~042 111~110 111~006 111~092 +0~069 749,107 1,815,925 +1,815,925
Sep08 080515 110~040 111~009 110~036 110~121 +0~068 14,821 102,829 +102,829
Dec08 080515 110~121 110~121 110~053 110~121 +0~068      
Total Volume and Open Interest 763,928 1,918,754 +42,546
2 Year T-Notes(CBOT)
Jun08 080515 105~110 106~006 105~090 105~126 +0~024 259,331 1,203,955 +3,395
Sep08 080515 105~050 105~076 105~038 105~070 +0~024 6,105 16,928 +0
Dec08 080515 105~070 105~070 105~046 105~070 +0~024      
Total Volume and Open Interest 265,436 1,220,883 +25,927
Eurodollars(CME)
Jun08 080515 97.235 97.320 97.205 97.305 +0.085 352,461 1,374,916 +0
Sep08 080515 97.125 97.255 97.070 97.240 +0.130 465,876 1,405,118 +1,161
Dec08 080515 96.890 97.030 96.810 96.995 +0.140 475,443 1,344,494 +916
Mar09 080515 96.720 96.875 96.625 96.835 +0.155 485,871 1,121,700 +7,796
Jun09 080515 96.520 96.685 96.425 96.650 +0.165 470,148 899,446 +622
Sep09 080515 96.320 96.510 96.240 96.470 +0.175 295,892 758,674 +241
Dec09 080515 96.135 96.325 96.055 96.280 +0.180 223,584 541,207 +523
Mar10 080515 96.010 96.205 95.945 96.165 +0.180 176,095 427,638 +1,167
Jun10 080515 95.875 96.070 95.825 96.035 +0.180 69,293 259,721 +334
Sep10 080515 95.755 95.955 95.715 95.920 +0.180 57,426 195,782 +232
Dec10 080515 95.630 95.840 95.600 95.800 +0.175 37,132 155,796 +662
Mar11 080515 95.565 95.765 95.535 95.725 +0.175 28,107 107,408 +98
Jun11 080515 95.485 95.690 95.465 95.645 +0.175 13,096 111,581 +0
Sep11 080515 95.420 95.625 95.400 95.575 +0.170 9,037 70,588 +0
Dec11 080515 95.350 95.545 95.325 95.490 +0.170 14,385 69,480 +0
Mar12 080515 95.305 95.505 95.270 95.445 +0.170 10,311 93,639 -200
Jun12 080515 95.240 95.440 95.240 95.390 +0.170 6,777 46,984 +0
Sep12 080515 95.195 95.395 95.195 95.335 +0.170 5,564 45,650 +0
Total Volume and Open Interest 3,238,712 9,263,785 +64,532
30 Day Federal Funds(CBOT)
May08 080515 6.270 6.270 6.265 6.270 unch 9,392 142,326 +0
Jun08 080515 6.265 6.275 6.260 6.260 unch 5,791 86,324 +0
Jul08 080515 6.270 6.280 6.265 6.275 +0.010 18,874 114,813 +200
Aug08 080515 6.250 6.265 6.245 6.265 +0.015 24,131 104,202 +102
Sep08 080515 6.225 6.250 6.215 6.245 +0.020 25,590 54,379 +0
Oct08 080515 97.940 97.970 97.905 97.960 +0.030 21,109 62,901 +0
Total Volume and Open Interest 145,515 695,279 +36,244
30 Day Fed Funds(e-CBOT)
May08 080514 98.020 98.025 98.020 98.020 -0.005 9,391 142,326 +1,924
Jun08 080514 98.010 98.020 98.010 98.010 -0.005 5,751 86,324 +3,255
Jul08 080514 98.015 98.025 98.010 98.015 unch 18,849 114,613 +5,979
Aug08 080514 98.010 98.015 97.980 98.000 -0.015 23,681 104,100 +1,378
Sep08 080514 97.990 97.990 97.940 97.975 -0.015 25,590 54,379 +4,820
Oct08 080514 97.930 97.945 97.895 97.930 -0.015 20,165 62,901 +3,915
Total Volume and Open Interest 141,717 693,004 +36,407
3-Mth Euro-Yen(CME)
Jun08 080515 99.14 99.14 99.14 99.14 unch 281 0 -14,599
Sep08 080515 99.09 99.09 99.09 99.09 +0.01 524 0 -7,631
Dec08 080515 98.99 98.99 98.99 98.99 unch 300 0 -2,215
Mar09 080515 98.92 98.92 98.92 98.92 unch      
Jun09 080515 98.85 98.85 98.85 98.85 -0.01      
Sep09 080515 98.81 98.81 98.81 98.81 -0.01      
Dec09 080515 98.76 98.76 98.76 98.76 -0.01      
Mar10 080515 98.71 98.71 98.71 98.71 -0.01      
Jun10 080515 98.62 98.62 98.62 98.62 -0.04      
Sep10 080515 98.57 98.57 98.57 98.57 -0.05      
Total Volume and Open Interest 1,105    
3-Mth Euro-Yen(SGX)
Jun08 080515 99.15 99.15 99.14 99.14 +0.07 767 30,821 +0
Sep08 080515 99.07 99.09 99.00 99.08 +0.05 237 15,898 +0
Dec08 080515 99.00 99.00 98.98 99.00 +0.02 211 12,922 +0
Mar09 080515 98.89 98.90 98.88 98.89 -0.01 80 9,393 +0
Jun09 080515 98.82 98.82 98.81 98.82 -0.03 0 3,015 +0
Sep09 080515 98.76 98.76 98.75 98.76 -0.04 25 1,066 +0
Dec09 080515 98.71 98.71 98.71 98.71 -0.04 0 464 +0
Mar10 080515 98.67 98.67 98.67 98.67 -0.04 0 450 +0
Total Volume and Open Interest 1,320 78,640 +425
Japanese Gov't Bonds(SGX)
Jun08 080515 134.75 135.25 134.67 134.85 +0.33 3,281 18,961 -601
Sep08 080515 134.85 134.85 134.45 134.85 +0.33      
Dec08 080515 134.85 134.85 134.85 134.85 +0.33      
Total Volume and Open Interest 3,281 18,961 -601
Euro-Bund(EUREX)
Jun08 080515 113.63 113.68 112.81 113.18 -0.54 1,307,684 1,271,737 +5,178
Sep08 080515 113.84 113.84 113.05 113.39 -0.56 3,104 8,854 -174
Dec08 080515 112.98 112.98 112.98 112.98 -0.54 280 280 +280
Total Volume and Open Interest 1,311,068 1,280,871 +5,284
Euro-Bobl(EUREX)
Jun08 080515 42.80 42.83 42.31 42.49 -0.36 687,457 1,087,331 +33,725
Sep08 080515 42.94 42.94 42.79 42.87 -0.37 1,376 16,677 +1,255
Dec08 080515 42.18 42.18 42.18 42.18 -0.35      
Total Volume and Open Interest 688,833 1,104,008 +34,980
3-Mth Euribor(EUREX)
Jun08 080515 95.155 95.170 95.150 95.155 -0.015 481 22,903 +378
Sep08 080515 95.255 95.255 95.205 95.230 -0.035 610 7,001 +4
Dec08 080515 95.320 95.325 95.265 95.290 -0.050 688 3,612 +107
Total Volume and Open Interest 3,074 39,501 +533
Long Gilt(LIFFE)
Jun08 080514 107~29 107~30 107~08 107~11 -0~27 90,147 330,412 +3
Sep08 080515 107~02 107~02 107~02 107~02 -0~08      
Total Volume and Open Interest 90,147 330,412 +3
3-Mth Short Sterling(LIFFE)
Jun08 080515 94.13 94.17 94.10 94.15 -0.01 143,560 457,115 +0
Sep08 080515 94.20 94.24 94.14 94.22 unch 237,478 501,779 +0
Dec08 080515 94.29 94.37 94.21 94.32 -0.01 227,482 573,971 +0
Mar09 080515 94.50 94.56 94.35 94.50 -0.02 135,194 408,246 +0
Jun09 080515 94.62 94.66 94.44 94.60 -0.04 134,369 319,660 +0
Sep09 080515 94.65 94.68 94.45 94.62 -0.06 91,409 205,835 +0
Total Volume and Open Interest 1,039,327 2,777,844 +6,085
3-Mth Euribor(LIFFE)
Jun08 080515 95.160 95.180 95.135 95.150 -0.015 146,596 715,040 +11,172
Sep08 080515 95.255 95.270 95.200 95.225 -0.035 174,291 535,668 -3,326
Dec08 080515 95.335 95.340 95.230 95.285 -0.055 210,873 550,957 +11,984
Total Volume and Open Interest 1,202,346 3,494,491 +42,427
3-Mth Aus T-Bills(SFE)
Jun08 080515 92.19 92.19 92.16 92.19 unch 25,955 438,436 +10,095
Sep08 080515 92.22 92.24 92.18 92.21 -0.02 30,334 282,007 +9,162
Dec08 080515 92.31 92.32 92.25 92.27 -0.04 17,123 130,104 +5,822
Mar09 080515 92.43 92.43 92.36 92.38 -0.05 9,539 78,823 +2,235
Jun09 080515 92.53 92.54 92.48 92.50 -0.04 2,939 58,536 +20
Sep09 080515 92.61 92.63 92.58 92.60 -0.04 2,236 47,149 +1,077
Dec09 080515 92.70 92.71 92.66 92.67 -0.05 366 24,814 -612
Mar10 080515 92.75 92.75 92.73 92.74 -0.04 129 10,998 +87
Jun10 080515 92.78 92.78 92.78 92.78 -0.05 0 1,784 +0
Sep10 080515 92.80 92.80 92.80 92.80 -0.06 37 836 +15
Total Volume and Open Interest 88,728 1,074,237 +27,951
10-Year Aus T-Bonds(SFE)
Jun08 080514 93.72 93.76 93