MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu May 01, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080501 1305.00 1313.00 1226.25 1258.75 -43.00 19,869 10,658 -4,484
Jul08 080501 1318.00 1326.50 1244.00 1271.00 -43.00 95,839 229,100 +475
Aug08 080501 1311.00 1311.00 1233.00 1260.00 -43.00 1,614 13,022 +171
Sep08 080501 1269.25 1272.25 1201.75 1227.00 -38.50 1,855 10,335 +455
Nov08 080501 1226.75 1236.00 1164.75 1193.25 -32.25 22,767 152,079 +529
Jan09 080501 1245.25 1245.25 1175.50 1206.75 -32.25 1,310 13,950 +251
Mar09 080501 1252.00 1252.00 1180.00 1217.50 -32.25 531 4,605 +148
Total Volume and Open Interest 145,125 474,557 -2,056
Soybean Meal(CBOT)
May08 080501 337.70 337.80 315.90 323.40 -13.20 13,034 5,465 -1,547
Jul08 080501 341.90 344.40 322.20 329.50 -12.70 40,533 79,443 +550
Aug08 080501 340.10 340.70 319.80 326.50 -12.50 2,921 20,574 +591
Sep08 080501 325.50 327.40 309.00 315.50 -10.00 1,984 12,317 +355
Oct08 080501 302.00 305.30 284.30 297.00 -7.30 1,494 15,285 -68
Dec08 080501 301.00 303.00 286.00 294.00 -7.50 8,040 57,304 -96
Jan09 080501 293.30 305.00 287.00 295.30 -7.30 663 5,521 +293
Mar09 080501 296.50 299.50 290.50 298.50 -7.50 206 3,193 +15
Total Volume and Open Interest 69,311 207,442 +226
Soybean Oil(CBOT)
May08 080501 57.61 57.61 54.86 55.76 -1.91 10,754 5,894 -3,370
Jul08 080501 58.28 58.39 55.83 56.35 -1.98 39,231 135,897 -3,156
Aug08 080501 58.44 58.44 56.13 56.68 -1.95 1,687 16,731 +322
Sep08 080501 57.71 58.05 56.33 56.93 -1.90 695 10,498 -56
Oct08 080501 57.50 58.15 56.44 57.10 -1.84 2,244 9,556 +377
Dec08 080501 59.33 59.44 56.84 57.55 -1.79 6,874 65,111 +236
Jan09 080501 58.00 58.00 57.00 57.73 -1.77 368 4,050 +230
Mar09 080501 57.45 58.00 57.25 58.00 -1.75 119 4,987 -11
Total Volume and Open Interest 62,327 263,931 -5,318
Canola(WCE)
May08 080501 585.0 585.0 585.0 585.0 -20.1 413 701 -433
Jul08 080501 614.7 621.0 585.0 595.6 -20.1 5,638 59,558 -249
Nov08 080501 635.8 638.5 603.1 614.8 -18.3 1,732 53,117 +753
Jan09 080501 619.6 627.4 619.6 624.7 -21.0 41 5,448 +12
Mar09 080501 632.5 632.5 632.5 632.5 -22.4 10 2,151 -2
Total Volume and Open Interest 7,909 125,700 +108
Corn(CBOT)
May08 080501 602.00 606.50 591.25 605.50 +5.25 62,554 35,411 -16,638
Jul08 080501 614.00 618.75 603.00 617.25 +5.00 157,430 580,449 -4,199
Sep08 080501 622.00 628.50 613.50 626.75 +5.00 16,061 132,014 +779
Dec08 080501 629.75 634.75 617.50 631.50 +3.25 59,521 456,692 +64
Mar09 080501 636.50 643.00 627.00 641.25 +6.00 4,216 59,042 +401
May09 080501 642.25 650.00 633.00 649.00 +6.75 484 7,365 +134
Total Volume and Open Interest 309,424 1,413,722 -16,943
Wheat(CBOT)
May08 080501 792.25 794.75 764.50 776.50 -10.75 9,537 3,103 -3,222
Jul08 080501 805.75 809.00 776.50 790.00 -11.00 42,640 216,544 +133
Sep08 080501 821.25 823.50 791.00 804.25 -11.25 2,943 43,553 +647
Dec08 080501 840.00 842.50 809.75 823.00 -11.50 5,309 62,741 -483
Mar09 080501 860.00 861.00 829.00 842.00 -18.00 415 3,989 +121
Total Volume and Open Interest 61,541 362,265 -2,854
Wheat(KCBT)
May08 080501 855.75 865.00 852.00 865.00 +1.00 1,936 2,863 -1,177
Jul08 080501 844.00 850.00 826.75 839.50 -2.50 8,903 58,844 -334
Sep08 080501 858.25 862.25 839.00 851.50 -5.50 1,401 12,637 +451
Dec08 080501 874.25 879.00 857.00 866.00 -7.00 1,787 16,350 +400
Mar09 080501 874.75 879.50 872.50 875.00 -13.00 104 741 +48
Total Volume and Open Interest 14,206 100,759 -602
Wheat(MGE)
May08 080501 1178.00 1178.00 1132.00 1142.00 -25.00 334 480 -366
Jul08 080501 940.00 950.00 928.00 936.00 -2.25 1,163 8,198 -3
Sep08 080501 881.00 888.00 863.50 877.00 -3.00 1,270 17,099 +257
Dec08 080501 893.00 896.25 874.00 888.00 -4.75 746 15,031 +244
Mar09 080501 887.00 899.00 886.00 894.00 +1.00 223 1,110 +44
Total Volume and Open Interest 3,781 43,276 +181
Oats(CBOT)
May08 080501 378.50 396.75 372.50 396.75 +19.75 524 310 -132
Jul08 080501 389.00 408.00 382.50 407.50 +19.50 1,178 9,545 +12
Sep08 080501 402.00 418.00 402.00 418.00 +20.00 70 415 +68
Dec08 080501 415.00 432.50 409.00 432.00 +19.00 624 4,020 +174
Total Volume and Open Interest 2,483 14,411 +163
Rough Rice(CBOT)
May08 080501 21.46 21.81 20.35 20.35 -1.12 472 596 -732
Jul08 080501 21.65 22.13 20.63 20.64 -1.15 3,036 9,927 -772
Sep08 080501 19.50 19.74 18.54 18.54 -1.15 473 5,457 +4
Nov08 080501 19.31 19.58 18.23 18.23 -1.15 349 4,898 -12
Total Volume and Open Interest 4,443 21,315 -1,447
Live Cattle(CME)
Jun08 080501 93.300 93.400 91.400 91.450 -2.030 22,103 134,367 -2,334
Aug08 080501 98.850 98.850 97.385 97.500 -1.480 11,159 84,819 +2,867
Oct08 080501 104.250 104.250 103.000 103.535 -0.765 4,403 38,002 +755
Dec08 080501 104.050 104.050 103.325 103.480 -0.820 1,568 22,270 +751
Feb09 080501 105.800 105.800 105.050 105.480 -0.555 671 11,981 +351
Apr09 080501 105.350 106.000 105.100 105.900 -0.200 88 3,808 +39
Total Volume and Open Interest 39,994 296,494 +1,974
Feeder Cattle(CME)
May08 080501 105.450 105.900 104.800 104.950 -1.030 1,737 7,728 -439
Aug08 080501 108.875 108.875 107.100 107.285 -1.250 2,389 18,782 +177
Sep08 080501 108.950 109.025 108.500 108.700 -1.300 207 2,243 -142
Oct08 080501 109.700 110.050 109.600 109.650 -1.330 387 2,787 +219
Nov08 080501 109.500 110.000 109.400 109.600 -0.900 40 764 +0
Jan09 080501 107.800 107.800 107.700 107.700 -0.800 4 748 -1
Mar09 080501 107.500 107.500 107.500 107.500 -1.100 0 5 +0
Total Volume and Open Interest 4,764 33,057 -186
Lean Hogs(CME)
May08 080501 73.650 73.700 72.100 72.550 -1.200 669 3,709 -101
Jun08 080501 73.250 73.550 70.800 71.100 -2.375 14,834 82,027 -1,037
Jul08 080501 75.300 75.450 72.900 73.775 -1.575 4,608 36,636 +336
Aug08 080501 76.700 76.950 74.000 75.650 -1.200 5,068 42,932 +1,406
Oct08 080501 72.400 72.800 70.850 71.825 -0.625 2,348 25,250 +309
Dec08 080501 74.350 74.700 73.000 73.750 -0.625 1,539 31,547 -140
Feb09 080501 79.750 80.385 77.800 79.035 -0.615 562 14,735 +106
Apr09 080501 83.000 83.250 82.200 82.500 -0.800 84 7,507 +30
Total Volume and Open Interest 29,724 246,768 +1,031
Pork Bellies(CME)
May08 080501 75.400 75.950 73.900 74.450 -0.950 148 384 -85
Jul08 080501 75.500 76.400 73.800 74.550 -1.425 178 1,216 +80
Aug08 080501 76.300 76.850 74.500 74.500 -1.450 4 387 +1
Feb09 080501 95.500 95.500 94.500 94.500 -1.250 0 25 +0
Mar09 080501 95.000 96.000 95.000 95.000 -1.600 0 5 +0
Total Volume and Open Interest 330 2,017 -4
Class III Milk(CME)
May08 080501 18.25 18.25 17.82 18.05 -0.07 189 3,945 +20
Jun08 080501 18.80 18.83 18.60 18.65 -0.10 66 3,570 +7
Jul08 080501 19.32 19.42 19.08 19.22 -0.06 87 2,623 -15
Aug08 080501 19.42 19.42 19.23 19.34 -0.01 73 2,516 +10
Sep08 080501 19.55 19.55 19.42 19.48 -0.03 52 2,481 +2
Total Volume and Open Interest 927 31,015 +271
Cocoa(ICE)
May08 080501 2750 2772 2700 2721 -161 2 142 +0
Jul08 080501 2789 2797 2590 2617 -159 6,596 70,319 -115
Sep08 080501 2750 2768 2567 2588 -151 1,228 26,496 +462
Dec08 080501 2727 2736 2557 2575 -138 772 24,165 +369
Mar09 080501 2695 2706 2539 2559 -127 112 11,085 -35
May09 080501 2696 2696 2556 2560 -131 20 2,522 +1
Jul09 080501 2707 2707 2561 2561 -131 2 2,000 +0
Total Volume and Open Interest 8,743 139,099 +693
Coffee "C"(ICE)
May08 080501 133.50 133.50 128.40 128.40 -6.15 451 3,541 -933
Jul08 080501 135.50 135.50 129.05 129.25 -6.20 8,815 90,227 -534
Sep08 080501 137.80 137.80 131.40 131.65 -6.10 1,277 25,829 +5
Dec08 080501 141.25 141.25 135.00 135.10 -6.05 588 14,649 +1
Mar09 080501 140.70 140.70 138.40 138.50 -6.00 503 8,524 +35
May09 080501 140.75 140.75 140.75 140.75 -6.00 227 3,730 +170
Total Volume and Open Interest 11,999 150,031 -1,206
Orange Juice(ICE)
May08 080501 117.00 117.60 116.00 116.00 +0.15 318 628 -87
Jul08 080501 119.40 120.25 117.30 118.30 -1.15 1,978 23,655 +22
Sep08 080501 123.00 123.60 120.75 121.60 -1.20 261 3,090 +174
Nov08 080501 125.90 126.45 124.00 124.60 -1.20 57 2,340 -32
Jan09 080501 129.50 129.50 127.90 127.90 -1.10 55 1,524 +25
Mar09 080501 131.10 131.10 131.10 131.10 -1.10 0 187 +0
Total Volume and Open Interest 2,671 31,471 +104
Sugar #11(ICE)
Jul08 080501 11.92 12.13 11.18 11.35 -0.46 58,954 462,406 +4,431
Oct08 080501 12.75 13.00 12.08 12.22 -0.48 22,068 189,226 +1,267
Mar09 080501 13.64 13.90 13.05 13.19 -0.45 12,120 93,668 +3,015
May09 080501 14.04 14.25 13.40 13.56 -0.48 7,051 64,320 +3,906
Jul09 080501 14.24 14.50 13.60 13.77 -0.50 2,335 37,518 +43
Total Volume and Open Interest 104,148 922,148 -9,765
London Cocoa(LCE)
May08 080501 1483 1499 1387 1396 -81 2,167 40,554 -379
Jul08 080501 1501 1519 1401 1413 -82 4,011 65,270 +394
Sep08 080501 1434 1447 1343 1353 -74 2,035 48,404 +952
Dec08 080501 1415 1429 1328 1336 -74 2,539 41,017 -138
Mar09 080501 1394 1402 1308 1308 -74 2,185 21,683 +183
May09 080501 1360 1360 1315 1315 -75 30 3,895 +17
Jul09 080501 1323 1323 1323 1323 -77 0 2,453 +0
Total Volume and Open Interest 12,969 224,452 +1,031
London Sugar(LCE)
Aug08 080501 338.90 339.50 321.40 324.60 -12.90 2,193 23,596 -58
Oct08 080501 348.40 350.40 331.60 334.90 -13.00 774 13,773 +407
Dec08 080501 358.00 358.00 341.50 345.00 -12.40 163 4,197 -43
Mar09 080501 366.10 366.10 353.80 355.80 -11.10 144 6,280 +45
May09 080501 367.90 367.90 359.30 359.60 -11.60 147 2,426 +115
Total Volume and Open Interest 3,421 56,083 +466
Cotton(ICE)
May08 080501 67.50 68.00 66.50 66.95 -1.79 13 2,135 -34
Jul08 080501 69.25 69.25 69.25 69.25 -1.92 16,243 125,261 -781
Oct08 080501 77.20 77.20 74.15 74.69 -1.73 11 2,500 -8
Dec08 080501 80.15 80.72 76.71 77.45 -2.07 5,599 100,170 +1,140
Mar09 080501 84.56 84.56 81.40 81.76 -2.09 1,492 8,900 +221
May09 080501 84.05 84.05 83.21 83.21 -2.15 607 1,406 +390
Total Volume and Open Interest 24,236 246,983 +893
Lumber(CME)
May08 080501 210.5 216.8 209.1 209.4 -0.9 632 1,687 -486
Jul08 080501 239.5 243.0 237.0 237.5 -3.5 1,322 9,352 +203
Sep08 080501 257.1 261.6 255.8 256.1 -1.5 258 2,529 +44
Nov08 080501 251.3 255.1 250.0 255.0 +3.5 76 666 +9
Total Volume and Open Interest 2,326 14,557 -220
Crude Oil(NYM)
Jun08 080501 114.60 115.23 110.30 112.52 -0.94 313,044 352,629 -14,534
Jul08 080501 113.80 114.48 109.59 111.80 -0.93 86,786 147,333 +8,070
Aug08 080501 113.23 113.67 108.95 111.08 -0.89 23,495 56,749 +443
Sep08 080501 112.55 112.55 108.40 110.50 -0.82 17,201 72,641 +1,321
Oct08 080501 112.23 112.24 108.00 109.98 -0.78 11,802 48,413 +333
Nov08 080501 109.72 109.86 107.60 109.49 -0.75 5,035 24,300 -169
Dec08 080501 110.85 111.46 107.00 109.04 -0.72 26,313 204,424 +130
Jan09 080501 108.57 108.57 108.57 108.57 -0.69 667 28,307 +61
Feb09 080501 108.15 108.15 108.15 108.15 -0.66 594 12,367 +403
Mar09 080501 107.76 107.76 107.76 107.76 -0.63 222 12,845 -120
Apr09 080501 107.38 107.38 107.38 107.38 -0.61 552 8,301 -107
May09 080501 106.90 107.04 106.90 107.04 -0.59 504 16,800 -23
Jun09 080501 106.60 106.72 104.85 106.72 -0.57 1,893 24,069 +173
Jul09 080501 106.43 106.43 106.43 106.43 -0.54 38 12,240 +9
Aug09 080501 106.17 106.17 106.17 106.17 -0.51 0 5,940 +0
Sep09 080501 105.92 105.92 105.92 105.92 -0.49 341 9,088 +70
Total Volume and Open Interest 517,975 1,366,639 +1,183
e-miNY Crude Oil(NYM)
May08 080421 116.625 117.650 115.675 117.475 +0.775      
Jun08 080501 114.475 115.225 110.300 112.525 -0.925      
Jul08 080501 114.000 114.425 109.700 111.800 -0.925      
Aug08 080501 112.650 112.650 109.375 111.075 -0.900      
Sep08 080501 109.225 110.500 109.225 110.500 -0.825      
Oct08 080501 109.975 109.975 109.975 109.975 -0.775      
Nov08 080501 109.500 109.500 109.500 109.500 -0.750      
Dec08 080501 109.050 109.050 109.050 109.050 -0.700      
Jan09 080501 108.575 108.575 108.575 108.575 -0.675      
Feb09 080501 108.150 108.150 108.150 108.150 -0.650      
Total Volume and Open Interest 26,394 11,671 -379
Heating Oil(NYM)
Jun08 080501 318.55 319.80 306.81 311.77 -4.03 47,112 87,080 -2,463
Jul08 080501 319.76 320.41 308.22 313.12 -3.93 14,524 33,794 +923
Aug08 080501 317.80 318.50 309.78 314.52 -3.73 4,442 15,323 +261
Sep08 080501 319.99 320.46 311.40 315.92 -3.63 4,931 11,011 -220
Oct08 080501 320.50 320.50 312.75 317.27 -3.43 2,337 8,625 +295
Nov08 080501 325.00 325.00 313.71 318.12 -3.38 1,109 6,119 -314
Dec08 080501 324.24 324.34 314.09 318.87 -3.33 8,101 22,015 -607
Jan09 080501 323.71 323.71 315.00 319.42 -3.28 1,335 11,984 +70
Feb09 080501 320.80 320.80 314.25 318.42 -3.28 400 2,303 +294
Mar09 080501 318.30 318.30 311.30 315.17 -3.13 45 1,645 +42
Apr09 080501 311.05 311.05 306.10 309.67 -2.93 18 1,183 +7
May09 080501 302.20 304.27 302.00 304.27 -2.83 2 303 +0
Total Volume and Open Interest 84,804 219,070 -7,493
Gasoline(NYMEX)
Jun08 080501 293.50 294.98 281.95 287.82 -2.81 41,667 96,029 +2,551
Jul08 080501 293.25 293.25 281.67 287.32 -2.51 14,643 46,953 +1,361
Aug08 080501 287.18 287.90 279.96 285.72 -2.16 8,876 17,701 +426
Sep08 080501 283.15 284.55 277.17 282.77 -1.96 5,223 24,060 +307
Oct08 080501 270.15 270.15 264.35 269.42 -1.61 3,342 21,955 +942
Nov08 080501 266.75 267.07 261.46 266.22 -1.51 1,023 7,169 +369
Dec08 080501 266.30 266.30 260.07 265.22 -1.51 1,245 16,903 -44
Jan09 080501 263.01 266.12 261.29 266.12 -1.41 513 5,098 -28
Feb09 080501 267.04 267.87 267.04 267.87 -1.36 53 1,703 -2
Mar09 080501 270.62 270.62 270.62 270.62 -1.31 0 2,048 +0
Total Volume and Open Interest 76,590 255,403 -2,686
e-miNY RBOB Gasoline(NYM)
Jun08 080501 287.82 287.82 287.82 287.82 -2.81 1 6 -1
Jul08 080501 287.32 287.32 287.32 287.32 -2.51      
Aug08 080501 285.72 285.72 285.72 285.72 -2.16 0 1 +0
Sep08 080501 282.77 282.77 282.77 282.77 -1.96      
Total Volume and Open Interest 1 7 -1
Natural Gas(NYM)
Jun08 080501 10.920 10.945 10.480 10.561 -0.282 71,594 137,421 -2,693
Jul08 080501 11.059 11.083 10.620 10.702 -0.277 18,198 84,522 +118
Aug08 080501 11.076 11.076 10.711 10.783 -0.262 9,359 34,379 +260
Sep08 080501 11.067 11.072 10.756 10.811 -0.254 4,686 27,522 -375
Oct08 080501 10.980 11.142 10.802 10.874 -0.246 7,247 65,705 -1,219
Nov08 080501 11.362 11.365 11.053 11.134 -0.236 1,274 33,894 +111
Dec08 080501 11.725 11.725 11.400 11.484 -0.231 1,111 36,981 -10
Jan09 080501 11.991 11.991 11.640 11.709 -0.221 3,221 56,106 -204
Feb09 080501 11.930 11.930 11.601 11.669 -0.216 354 14,579 +34
Mar09 080501 11.618 11.618 11.312 11.389 -0.211 2,958 43,698 -814
Apr09 080501 9.790 9.790 9.600 9.654 -0.116 1,519 38,613 +125
May09 080501 9.585 9.585 9.415 9.457 -0.108 1,203 30,754 +423
Jun09 080501 9.522 9.522 9.522 9.522 -0.106 368 13,826 -19
Jul09 080501 9.600 9.660 9.575 9.607 -0.106 72 12,010 +12
Aug09 080501 9.690 9.720 9.585 9.659 -0.106 611 12,051 -66
Sep09 080501 9.785 9.785 9.679 9.679 -0.106 60 9,027 +31
Total Volume and Open Interest 125,279 872,489 -4,020
Brent Crude Oil(ICE)
Jun08 080501 112.74 112.74 108.42 110.50 -0.86 137,710 123,951 +2,554
Jul08 080501 112.43 112.43 108.22 110.30 -0.78 68,377 132,228 +4,013
Aug08 080501 112.05 112.05 107.98 110.04 -0.73 31,404 47,720 +290
Sep08 080501 111.62 111.62 107.65 109.68 -0.74 9,341 26,094 -2,090
Oct08 080501 111.20 111.20 107.50 109.34 -0.76 6,345 15,658 -253
Nov08 080501 110.87 110.87 107.20 109.00 -0.79 6,047 17,265 -176
Dec08 080501 110.53 110.53 106.70 108.63 -0.82 16,413 53,460 +767
Jan09 080501 109.36 109.36 106.87 108.35 -0.82 808 13,844 +48
Feb09 080501 107.47 108.05 106.65 108.05 -0.81 160 7,946 +2
Mar09 080501 108.75 108.75 107.75 107.75 -0.80 101 6,125 +0
Apr09 080501 107.44 107.44 107.44 107.44 -0.76 3 8,976 -26
May09 080501 107.16 107.16 107.16 107.16 -0.74 0 2,626 +50
Jun09 080501 105.82 106.90 105.30 106.90 -0.70 836 10,923 -150
Jul09 080501 106.72 106.72 106.72 106.72 -0.62 0 2,977 +0
Total Volume and Open Interest 282,589 559,379 +3,309
Gas Oil(ICE)
May08 080501 1077.50 1079.50 1036.25 1046.75 -26.50 22,606 49,737 -6,801
Jun08 080501 1054.75 1055.00 1013.00 1022.75 -24.75 31,521 68,129 -3,392
Jul08 080501 1038.50 1043.75 1004.50 1013.50 -23.00 12,529 28,143 +1,315
Aug08 080501 1034.75 1035.00 1001.50 1009.50 -22.00 4,661 16,883 +1,070
Sep08 080501 1027.75 1027.75 1000.75 1007.00 -21.75 3,594 17,745 +113
Oct08 080501 1016.75 1017.50 999.25 1004.25 -21.50 1,526 9,861 -153
Nov08 080501 1004.75 1009.75 996.75 1001.25 -21.00 1,401 8,996 -33
Dec08 080501 1020.50 1022.00 990.00 998.00 -21.00 5,176 35,372 +235
Jan09 080501 1014.00 1014.00 986.00 994.50 -20.75 2,014 18,666 +463
Feb09 080501 991.50 991.75 988.00 988.00 -20.50 120 2,320 +0
Total Volume and Open Interest 124,388 291,549 +3,563
Ethanol(CBOT)
May08 080501 2.490 2.491 2.490 2.490 -0.014 11 180 +9
Jun08 080501 2.410 2.460 2.410 2.438 -0.002 25 270 -6
Jul08 080501 2.395 2.430 2.390 2.410 -0.014 11 212 +3
Aug08 080501 2.380 2.405 2.380 2.405 -0.025 11 118 -11
Sep08 080501 2.400 2.400 2.400 2.400 -0.025 15 93 +0
Oct08 080501 2.403 2.403 2.400 2.403 -0.022 15 116 -13
Nov08 080501 2.420 2.420 2.365 2.420 +0.020 1 113 -35
Dec08 080501 2.405 2.405 2.395 2.405 +0.005 1 147 -35
Total Volume and Open Interest 192 1,862 -12
WTI Crude Oil(ICE
Jun08 080501 114.72 115.00 110.30 112.52 -0.94 114,874 111,260 +3,965
Jul08 080501 114.08 114.08 109.61 111.80 -0.93 43,933 55,868 +5,465
Aug08 080501 113.22 113.22 108.92 111.08 -0.89 12,517 23,357 -939
Sep08 080501 112.62 112.63 108.37 110.50 -0.82 4,465 29,275 +319
Oct08 080501 111.02 111.02 108.02 109.98 -0.78 1,569 11,836 +222
Nov08 080501 110.45 110.48 107.47 109.49 -0.75 1,225 7,921 -182
Dec08 080501 110.09 110.09 106.99 109.04 -0.72 12,061 84,908 +792
Jan09 080501 108.57 108.57 108.57 108.57 -0.69 294 5,742 +125
Feb09 080501 108.15 108.15 108.15 108.15 -0.66 5 4,139 +244
Mar09 080501 107.76 107.76 107.76 107.76 -0.63 15 4,838 +0
Apr09 080501 107.38 107.38 107.38 107.38 -0.61 0 7,013 +0
May09 080501 107.04 107.04 107.04 107.04 -0.59 0 3,800 +0
Jun09 080501 104.85 106.72 104.85 106.72 -0.57 586 10,681 +581
Jul09 080501 106.43 106.43 106.43 106.43 -0.54 0 925 +0
Aug09 080501 106.17 106.17 106.17 106.17 -0.51 0 1,430 +0
Sep09 080501 105.92 105.92 105.92 105.92 -0.49 0 1,850 +0
Total Volume and Open Interest 200,215 540,672 +10,379
US Dollar Index(ICE)
Jun08 080501 72.750 73.585 72.690 73.480 +0.760 8,506 32,293 -607
Sep08 080501 73.615 73.935 73.555 73.880 +0.760 260 2,534 -167
Dec08 080501 74.390 74.390 74.280 74.280 +0.760 154 419 -145
Total Volume and Open Interest 8,921 35,247 -918
Australian Dollar(CME)
Jun08 080501 93.78 93.90 92.50 92.83 -1.28 57,446 101,032 +6,664
Sep08 080501 92.24 92.98 91.41 91.69 -1.29 66 1,099 -1
Dec08 080501 90.60 91.87 90.42 90.60 -1.27 0 1,025 +0
Total Volume and Open Interest 57,512 103,226 +6,662
British Pound(CME)
Jun08 080501 198.20 198.53 196.50 196.78 -1.51 124,871 131,313 +2,204
Sep08 080501 197.15 197.21 195.29 195.51 -1.53 192 1,687 +18
Dec08 080501 194.18 195.80 194.18 194.18 -1.56 6 169 +6
Total Volume and Open Interest 125,069 133,349 +2,228
Canadian Dollar(CME)
Jun08 080501 99.30 99.35 97.61 98.12 -1.42 72,489 97,442 +10,424
Sep08 080501 99.20 99.48 97.58 98.06 -1.42 158 6,564 +98
Dec08 080501 97.97 99.47 97.61 98.03 -1.44 41 3,072 +29
Mar09 080501 97.99 99.41 97.61 97.99 -1.42 1 526 -1
Total Volume and Open Interest 72,703 108,725 +10,566
Japanese Yen(CME)
Jun08 080501 96.44 96.83 95.85 96.06 -0.44 150,879 163,694 +1,076
Sep08 080501 97.08 97.25 96.32 96.50 -0.44 150 3,780 +59
Dec08 080501 96.93 97.47 96.93 96.93 -0.44 0 548 +0
Total Volume and Open Interest 151,029 168,075 +1,135
Swiss Franc(CME)
Jun08 080501 96.67 96.80 95.19 95.36 -1.40 86,006 58,784 +304
Sep08 080501 96.68 96.80 95.27 95.38 -1.41 127 1,122 -9
Dec08 080501 95.53 96.78 95.30 95.37 -1.41 0 63 +0
Total Volume and Open Interest 86,133 59,973 +295
EuroFX(CME)
Jun08 080501 155.93 156.15 154.01 154.30 -1.79 282,480 191,594 +4,261
Sep08 080501 155.18 155.41 153.33 153.59 -1.77 746 3,122 +94
Dec08 080501 153.00 154.71 152.91 152.94 -1.77 3 793 -1
Total Volume and Open Interest 283,229 195,662 +4,354
Mexican Peso(CME)
May08 080501 950.5 952.5 950.5 950.5 -2.0 0 3 +0
Jun08 080501 948.8 949.0 945.8 947.2 -2.0 31,183 116,225 +1,665
Total Volume and Open Interest 31,185 118,133 +1,663
30-Year T-Bonds(CBOT)
Jun08 080501 117~055 117~300 116~205 117~045 +0~080 279,992 903,892 +3,062
Sep08 080501 115~255 116~260 115~180 116~015 +0~090 915 6,771 -38
Dec08 080501 114~190 114~245 114~155 114~245 +0~090 0 49 +0
Total Volume and Open Interest 280,908 910,727 +3,025
10-Year T-Notes(CBOT)
Jun08 080501 115~300 116~115 115~165 115~235 -0~025 859,868 2,076,911 +23,837
Sep08 080501 114~140 115~000 114~065 114~125 -0~005 6,040 28,747 -1,378
Dec08 080501 113~125 113~130 113~125 113~125 -0~005      
Total Volume and Open Interest 865,908 2,105,658 +22,459
5-Year T-Notes(CBOT)
Jun08 080501 112~007 112~041 111~095 111~112 -0~014 572,936 1,897,740 -19,347
Sep08 080501 111~017 111~074 111~004 111~017 -0~014 14,357 30,427 +12,581
Dec08 080501 111~017 111~031 111~017 111~017 -0~014      
Total Volume and Open Interest 668,749 1,933,249 +5,082
2 Year T-Notes(CBOT)
Jun08 080501 106~042 106~055 106~015 106~022 -0~022 282,870 1,115,719 +3,185
Sep08 080501 105~100 105~127 105~100 105~100 -0~022 869 4,140 +870
Dec08 080501 105~100 105~122 105~100 105~100 -0~022      
Total Volume and Open Interest 283,739 1,119,859 +4,055
Eurodollars(CME)
Jun08 080501 97.330 97.375 97.290 97.330 +0.005 363,164 1,352,062 -5,486
Sep08 080501 97.310 97.365 97.255 97.280 -0.030 387,211 1,403,132 +16,537
Dec08 080501 97.110 97.195 97.050 97.065 -0.035 382,391 1,319,724 -4,076
Mar09 080501 97.010 97.110 96.935 96.955 -0.040 325,080 1,113,961 +15,258
Jun09 080501 96.840 96.945 96.750 96.780 -0.050 335,612 866,376 +10,800
Sep09 080501 96.680 96.780 96.575 96.600 -0.055 219,319 740,671 -1,780
Dec09 080501 96.480 96.570 96.370 96.395 -0.055 156,037 532,816 -4,893
Mar10 080501 96.345 96.440 96.250 96.275 -0.040 109,022 387,361 -315
Jun10 080501 96.180 96.285 96.105 96.135 -0.020 39,878 263,481 -806
Sep10 080501 96.040 96.150 95.980 96.015 unch 31,752 190,027 -154
Dec10 080501 95.940 96.015 95.850 95.890 +0.015 23,314 168,106 -2,928
Mar11 080501 95.850 95.940 95.780 95.820 +0.025 20,699 105,412 -2,196
Jun11 080501 95.780 95.835 95.695 95.735 +0.035 10,429 112,258 -476
Sep11 080501 95.670 95.755 95.615 95.660 +0.045 5,854 69,622 +791
Dec11 080501 95.560 95.645 95.520 95.565 +0.050 5,862 68,465 +540
Mar12 080501 95.485 95.615 95.465 95.515 +0.055 5,983 89,926 +330
Jun12 080501 95.455 95.545 95.425 95.455 +0.060 4,652 47,005 -579
Sep12 080501 95.395 95.480 95.350 95.395 +0.065 3,916 56,864 +431
Total Volume and Open Interest 2,469,133 9,122,118 +29,295
30 Day Federal Funds(CBOT)
May08 080501 98.005 98.015 98.005 98.005 unch 95,535 171,571 -18,393
Jun08 080501 98.020 98.030 98.010 98.015 unch 28,048 78,155 +2,132
Jul08 080501 98.055 98.080 98.035 98.050 -0.005 36,652 106,304 +6,340
Aug08 080501 98.070 98.105 98.060 98.070 +0.010 20,631 92,755 +1,954
Sep08 080501 98.065 98.100 98.030 98.060 +0.010 9,535 47,599 +995
Oct08 080501 98.015 98.070 97.990 98.015 +0.015 13,001 50,369 +8,150
Total Volume and Open Interest 214,732 628,251 -55,882
30 Day Fed Funds(e-CBOT)
May08 080501 98.005 98.015 98.005 98.005 unch 95,136 0 -189,964
Jun08 080501 98.020 98.030 98.010 98.015 unch 27,778 0 -76,023
Jul08 080501 98.055 98.080 98.035 98.050 -0.005 36,432 0 -99,864
Aug08 080501 98.070 98.105 98.060 98.070 +0.010 20,266 0 -90,801
Sep08 080501 98.065 98.100 98.030 98.060 +0.010 9,535 0 -46,504
Oct08 080501 98.015 98.070 97.990 98.015 +0.015 12,671 0 -42,219
Total Volume and Open Interest 218,478 60,838 -618,768
3-Mth Euro-Yen(CME)
Jun08 080501 99.140 99.140 99.140 99.140 unch 565 13,952 +317
Sep08 080501 99.110 99.110 99.095 99.100 -0.010 106 6,539 +247
Dec08 080501 99.075 99.075 99.035 99.035 -0.040 50 2,274 -20
Mar09 080501 99.005 99.005 98.985 98.985 -0.020 0 1,535 +0
Jun09 080501 99.000 99.000 98.920 98.920 -0.025 0 246 +0
Sep09 080501 98.880 98.895 98.880 98.880 -0.015 0 350 +0
Dec09 080501 98.835 98.850 98.835 98.835 -0.015 0 1 +0
Mar10 080501 98.785 98.795 98.785 98.785 -0.010      
Jun10 080501 98.710 98.720 98.710 98.710 -0.010      
Sep10 080501 98.665 98.675 98.665 98.665 -0.010      
Total Volume and Open Interest 721 24,897 +544
3-Mth Euro-Yen(SGX)
Jun08 080501 99.14 99.14 99.12 99.13 -0.01 1,397 28,260 +90
Sep08 080501 99.06 99.10 99.06 99.06 -0.01 394 15,494 +4
Dec08 080501 99.07 99.07 99.02 99.02 -0.01 650 12,789 -264
Mar09 080501 98.92 99.01 98.92 98.94 -0.01 686 8,982 +400
Jun09 080501 98.89 98.97 98.89 98.89 -0.01 0 2,495 +0
Sep09 080501 98.86 98.88 98.86 98.86 -0.01 0 1,038 +0
Dec09 080501 98.81 98.85 98.81 98.81 -0.01 0 464 +0
Mar10 080501 98.76 98.81 98.76 98.76 -0.01 0 450 +0
Total Volume and Open Interest 3,127 74,583 +230
Japanese Gov't Bonds(SGX)
Jun08 080501 136.69 136.80 136.27 136.39 -0.25 2,696 19,101 -346
Sep08 080501 136.39 136.39 136.39 136.39 -0.25      
Dec08 080501 136.39 136.39 136.39 136.39 -0.25      
Total Volume and Open Interest 2,696 19,101 -346
Euro-Bund(EUREX)
Jun08 080430 113.83 114.17 113.83 114.07 +0.02 860,959 1,342,736 +87,980
Sep08 080430 114.16 114.38 114.09 114.29 +0.02 377 3,136 -396
Dec08 080430 113.88 113.88 113.88 113.88 +0.02      
Total Volume and Open Interest 861,336 1,345,872 +87,584
Euro-Bobl(EUREX)
Jun08 080430 108.77 108.89 108.67 108.85 -0.02 456,184 1,044,991 +3,334
Sep08 080430 109.25 109.26 109.24 109.26 -0.03 102 11,624 +102
Dec08 080430 108.54 108.54 108.54 108.54 -0.02      
Total Volume and Open Interest 456,286 1,056,615 +3,436
3-Mth Euribor(EUREX)
Jun08 080430 95.225 95.240 95.225 95.230 +0.025 375 20,887 -112
Sep08 080430 95.410 95.440 95.410 95.415 +0.005 937 6,763 -9
Dec08 080430 95.520 95.545 95.510 95.510 unch 368 3,556 +36
Total Volume and Open Interest 2,454 37,349 -349
Long Gilt(LIFFE)
Jun08 080501 108~15 108~24 108~02 108~20 +0~11 80,937 324,221 +8,206
Sep08 080501 109~09 109~09 109~09 109~09 +0~11      
Total Volume and Open Interest 80,937 324,221 +8,206
3-Mth Short Sterling(LIFFE)
Jun08 080501 94.49 94.50 94.46 94.47 +0.01 76,216 492,131 -9,384
Sep08 080501 94.68 94.74 94.67 94.69 +0.03 63,404 498,738 +370
Dec08 080501 94.77 94.87 94.77 94.82 +0.06 71,341 574,130 -1,031
Mar09 080501 94.89 95.00 94.88 94.96 +0.07 55,079 379,507 +5,088
Jun09 080501 94.92 95.04 94.90 95.01 +0.08 48,917 302,452 -3,944
Sep09 080501 94.89 95.00 94.86 94.97 +0.08 31,190 180,344 -3,063
Total Volume and Open Interest 376,895 2,719,950 -12,440
3-Mth Euribor(LIFFE)
Jun08 080501 95.235 95.255 95.230 95.245 +0.015 137,564 710,152 -22,463
Sep08 080501 95.435 95.460 95.415 95.450 +0.035 120,727 482,957 +11,749
Dec08 080501 95.535 95.570 95.505 95.555 +0.045 166,260 501,583 +22,511
Total Volume and Open Interest 813,176 3,319,646 +26,779
3-Mth Aus T-Bills(SFE)
Jun08 080501 92.16 92.20 92.16 92.19 +0.02 12,675 396,351 +5,499
Sep08 080501 92.17 92.24 92.12 92.23 +0.07 20,595 248,505 +2,948
Dec08 080501 92.24 92.34 92.20 92.33 +0.10 12,195 118,940 +297
Mar09 080501 92.34 92.45 92.30 92.43 +0.10 5,676 69,092 -1,587
Jun09 080501 92.42 92.54 92.41 92.53 +0.12 4,019 59,719 +1,763
Sep09 080501 92.48 92.63 92.47 92.62 +0.14 1,257 42,893 +93
Dec09 080501 92.54 92.70 92.54 92.68 +0.14 922 25,200 +338
Mar10 080501 92.73 92.75 92.73 92.73 +0.13 831 9,326 +436
Jun10 080501 92.76 92.76 92.76 92.76 +0.12 1 784 -1
Sep10 080501 92.80 92.80 92.80 92.80 +0.13 0 634 +0
Total Volume and Open Interest 58,171 971,998 +9,786
10-Year Aus T-Bonds(SFE)
Jun08 080501 93.70 93.84 93.66 93.80 +0.10 38,505 416,259 -84,582
Sep08 080501 93.80 93.80 93.80 93.80 +0.10      
Total Volume and Open Interest 38,505 416,259 -84,582
3-Year Aus T-Bonds(SFE)
Jun08 080501 93.60 93.74 93.56 93.68 +0.09 89,473 665,863 +17,002
Sep08 080501 93.68 93.68 93.68 93.68 +0.09      
Total Volume and Open Interest 89,473 665,863 +17,002
Gold(CMX)
Jun08 080501 879.0 883.6 848.5 850.9 -14.2 133,212 248,355 +2,941
Aug08 080501 882.5 887.9 853.2 855.0 -14.4 7,778 47,406 -1,728
Oct08 080501 885.0 886.2 858.9 858.9 -14.5 390 15,190 +4
Dec08 080501 888.9 894.8 861.3 862.8 -14.6 1,002 33,005 +26
Feb09 080501 880.0 880.0 866.8 866.8 -14.8 242 23,804 +170
Apr09 080501 880.5 880.5 870.6 870.6 -15.0 336 12,552 +110
Jun09 080501 880.5 880.5 874.9 874.9 -15.1 94 13,111 +67
Aug09 080501 880.5 880.5 879.4 879.4 -15.3 216 453 +175
Oct09 080501 882.0 883.9 882.0 883.9 -15.5 0 554 +0
Dec09 080501 887.3 890.1 887.3 888.4 -15.8 398 15,819 +322
Feb10 080501 893.0 893.0 893.0 893.0 -16.0 0 39 +0
Total Volume and Open Interest 144,004 431,914 +2,244
Silver(CMX)
May08 080501 1697.0 1697.5 1599.5 1612.1 -38.1 2,877 1,997 -4,273
Jul08 080501 1692.0 1712.0 1605.5 1620.5 -38.8 28,531 69,940 -112
Sep08 080501 1716.0 1716.0 1619.0 1629.3 -39.2 779 8,958 +302
Dec08 080501 1722.0 1730.5 1628.0 1641.6 -39.8 497 20,455 +359
Mar09 080501 1685.0 1685.0 1653.6 1653.6 -40.1 15 4,832 -1
May09 080501 1661.3 1661.3 1661.3 1661.3 -40.2 39 2,389 +25
Jul09 080501 1706.0 1706.0 1669.2 1669.2 -40.5 6 4,136 -1
Total Volume and Open Interest 33,925 123,841 -2,663
Platinum(NYMEX)
Jul08 080501 1930.0 1950.0 1863.1 1882.3 -52.9 2,953 13,390 -304
Oct08 080501 1887.0 1887.0 1879.5 1884.2 -52.8 11 278 +4
Total Volume and Open Interest 2,964 13,668 -300
Palladium(NYMEX)
Jun08 080501 424.00 425.55 401.50 415.50 -7.25 1,067 16,435 -387
Sep08 080501 412.00 420.00 403.00 419.35 -7.25 211 1,789 +189
Dec08 080501 420.00 423.05 415.05 423.05 -7.35 4 981 +0
Total Volume and Open Interest 1,282 19,212 -198
Copper(CMX)
May08 080501 393.30 395.90 371.10 372.55 -20.85 2,086 5,931 -802
Jul08 080501 390.75 393.00 366.75 369.45 -21.00 9,449 68,918 +481
Sep08 080501 388.10 388.10 367.80 367.80 -20.45 398 11,265 +73
Dec08 080501 380.25 380.25 364.05 364.05 -19.70 190 7,815 +101
Mar09 080501 372.00 373.50 360.00 360.05 -18.90 69 1,286 +30
Total Volume and Open Interest 12,507 104,124 -82
DJIA Index(CBOT)
Jun08 080501 12805 13015 12784 13001 +194 2,489 27,902 +354
Sep08 080501 13007 13007 12811 13007 +195 1 1,586 +0
Dec08 080501 13021 13021 12827 13021 +194 0 856 +0
Mar09 080501 13025 13025 12831 13025 +194      
Total Volume and Open Interest 2,490 30,344 +354
S & P 500(CME)
Jun08 080501 1384.00 1412.00 1379.00 1411.60 +25.60 44,796 534,896 -6,421
Sep08 080501 1392.40 1413.70 1386.70 1413.50 +25.80 3,458 14,540 +3,335
Dec08 080501 1414.60 1415.60 1388.60 1415.60 +26.00 171 8,948 +85
Mar09 080501 1419.10 1419.10 1392.10 1419.10 +26.00 1 7 +1
Total Volume and Open Interest 48,426 558,406 -3,000
S & P 500 E-Mini(Globex)
Jun08 080501 1383.00 1412.25 1382.25 1411.50 +25.50 1,916,786 2,025,398 +19,387
Sep08 080501 1384.00 1414.00 1384.00 1413.50 +25.75 2,106 64,719 +301
Total Volume and Open Interest 1,918,895 2,090,207 +19,689
NASDAQ 100(CME)
Jun08 080501 1924.00 1986.00 1921.80 1983.30 +60.00 3,936 33,667 +419
Sep08 080501 1991.30 1991.30 1991.00 1991.30 +59.80 0 135 +0
Dec08 080501 1999.30 1999.30 1999.30 1999.30 +59.50      
Total Volume and Open Interest 3,936 33,802 +419
NASDAQ 100 E-Mini(Globex)
Jun08 080501 1922.30 1985.80 1921.50 1983.30 +60.00 368,157 332,687 +1,093
Sep08 080501 1935.30 1993.80 1930.50 1991.30 +59.80 149 8,178 +17
Total Volume and Open Interest 368,306 340,865 +1,110
S & P Midcap 400(CME)
Jun08 080501 838.50 851.40 836.00 851.40 +11.30 74 4,596 +10
Sep08 080501 852.40 852.40 841.10 852.40 +11.30 0 55 +0
Dec08 080501 857.40 857.40 846.10 857.40 +11.30 0 2 +0
Total Volume and Open Interest 74 4,653 +10
Russell 2000 E-Mini(Globex)
Jun08 080501 716.10 730.20 713.70 729.40 +11.90 198,526 661,093 -316
Sep08 080501 718.80 729.90 714.20 729.60 +11.90 94 6,526 +21
Total Volume and Open Interest 154,147 667,914 -373
Nikkei 225(CME)
Jun08 080501 14120 14120 13870 14120 +190 17,743 85,310 +2,320
Sep08 080501 14110 14110 14080 14110 +190 0 13 +0
Total Volume and Open Interest 17,743 85,323 +2,320
Nikkei 225(SGX)
Jun08 080501 13865 13895 13735 13780 -15 59,700 196,556 +3,017
Sep08 080501 13860 13910 13760 13795 -85 227 1,021 +53
Dec08 080501 13745 13745 13745 13745 -85 0 10 +0
Total Volume and Open Interest 59,945 198,618 +3,082
CAC 40(EURONEXT)
May08 080430 4954.5 4973.0 4901.0 4960.5 +14.0 86,600 414,902 +6,704
Jun08 080430 4885.5 4913.5 4848.0 4902.5 +14.0 1,082 43,714 +724
Jul08 080430 4873.5 4916.5 4873.5 4916.5 +14.0 1 7 +0
Total Volume and Open Interest 87,686 460,859 +7,429
Hang Seng Index(HKFE)
May08 080430 25775 25939 25581 25735 -25 63,501 102,623 +726
Jun08 080430 25793 25860 25538 25700 -3 311 2,504 +65
Total Volume and Open Interest 80,897 105,326 -31,176
DAX(EUREX)
Jun08 080430 6939.0 7014.0 6895.0 6991.0 +65.5 115,330 228,780 +3,276
Sep08 080430 7011.0 7079.0 6974.5 7066.5 +65.5 285 7,496 +23
Dec08 080430 7080.0 7152.5 7063.0 7143.0 +65.5 300 2,528 +72
Total Volume and Open Interest 115,915 238,804 +3,371
FT-SE 100(EURONEXT)
Jun08 080501 6098.50 6127.50 6068.50 6111.00 +14.00 107,947 488,587 +9,218
Sep08 080501 6095.00 6133.50 6090.00 6130.50 +14.00 29 6,332 +19
Dec08 080501 6186.50 6186.50 6171.00 6171.00 +11.00 0 4,260 +0
Total Volume and Open Interest 107,976 499,179 +9,237
SPI 200(SFE)
Jun08 080501 5597.0 5661.0 5556.0 5595.0 -6.0 17,349 252,368 +683
Sep08 080501 5594.0 5604.0 5567.0 5601.0 -6.0 88 1,760 +61
Dec08 080501 5661.0 5661.0 5661.0 5661.0 -6.0 0 853 +0
Total Volume and Open Interest 17,437 255,158 +744
GSCI(CME)
May08 080501 717.60 717.60 702.00 712.00 -12.55 486 18,034 +21
Jun08 080501 703.50 724.10 703.00 711.50 -12.50 0 5 +0
Jul08 080501 711.00 723.10 702.50 711.00 -12.00      
Total Volume and Open Interest 486 18,039 +21
Reuters CCI(ICE)
Jun08 080501 381.00 381.00 381.00 381.00 -9.90      
Aug08 080501 547.25 547.25 534.00 534.00 -13.25 2 690 +0
Nov08 080501 553.25 553.25 540.00 540.00 -13.25 0 5 +0
Total Volume and Open Interest      
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.