MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon March 16, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090316 869.25 918.00 864.75 911.00 +34.50 56,089 123,517 +898
Jul09 090316 868.00 915.00 863.25 907.50 +32.25 14,230 65,096 +613
Aug09 090316 858.00 898.75 858.00 891.50 +30.00 139 3,975 +14
Sep09 090316 823.50 865.25 821.75 863.50 +27.75 189 6,971 +56
Nov09 090316 817.75 859.00 812.25 850.50 +26.75 9,849 67,199 +824
Jan10 090316 827.50 867.00 827.50 860.00 +26.50 348 2,553 +198
Mar10 090316 846.00 875.00 846.00 868.50 +26.50 6 933 +3
Total Volume and Open Interest 81,616 279,255 +2,254
Soybean Meal(CBOT)
May09 090316 273.70 290.00 272.60 288.40 +11.70 20,506 54,708 +205
Jul09 090316 270.00 286.00 269.30 284.20 +11.00 4,308 19,788 +497
Aug09 090316 270.60 278.10 267.70 277.50 +9.80 250 5,207 -15
Sep09 090316 258.90 268.80 258.90 268.80 +8.60 217 6,218 -6
Oct09 090316 248.20 261.20 248.20 259.60 +8.60 151 5,122 +19
Dec09 090316 246.30 260.10 246.30 257.70 +8.50 2,051 15,770 -36
Jan10 090316 258.70 258.70 250.20 258.70 +8.50 25 655 +25
Mar10 090316 261.20 261.20 252.20 261.20 +9.00 37 725 +15
Total Volume and Open Interest 28,476 108,879 +46
Soybean Oil(CBOT)
May09 090316 29.85 31.19 29.66 30.86 +0.69 35,838 112,730 +914
Jul09 090316 30.30 31.60 30.00 31.13 +0.62 11,087 43,767 +3,081
Aug09 090316 30.40 31.55 30.40 31.28 +0.61 332 6,257 -16
Sep09 090316 30.65 31.69 30.65 31.43 +0.60 290 7,770 -61
Oct09 090316 30.50 31.88 30.50 31.58 +0.59 228 4,727 +44
Dec09 090316 30.85 32.22 30.85 31.87 +0.57 4,029 23,790 +541
Jan10 090316 32.28 32.28 32.14 32.14 +0.57 0 721 +0
Mar10 090316 32.40 32.40 31.82 32.40 +0.58 0 844 +0
Total Volume and Open Interest 52,543 207,930 +3,726
Canola(WCE)
Mar09 090313 408.1 408.1 408.1 408.1 -3.2 0 202 +0
May09 090316 404.7 412.0 404.5 410.5 +7.4 2,706 53,631 -1,435
Jul09 090316 405.0 411.1 402.1 410.3 +7.6 1,453 20,107 +279
Nov09 090316 409.3 413.0 406.8 410.5 +5.5 229 18,052 -94
Jan10 090316 414.8 414.8 414.6 414.6 +5.6 1 526 +1
Total Volume and Open Interest 4,390 92,603 -1,451
Corn(CBOT)
May09 090316 384.50 397.50 381.50 391.50 +3.00 160,137 281,149 -3,481
Jul09 090316 394.50 407.25 391.25 401.75 +3.50 72,252 183,784 -1,072
Sep09 090316 400.75 415.25 400.00 410.00 +3.50 15,941 47,526 +925
Dec09 090316 413.50 427.00 411.00 421.25 +3.25 36,442 171,907 +14
Mar10 090316 424.25 437.25 424.25 431.50 +2.25 1,209 17,206 +337
May10 090316 436.00 444.25 436.00 438.00 +2.50 105 2,336 +49
Total Volume and Open Interest 288,873 746,154 -3,693
Wheat(CBOT)
May09 090316 514.25 546.50 511.50 544.25 +26.00 41,407 121,775 -328
Jul09 090316 527.25 558.50 524.00 556.75 +26.00 19,510 88,903 +871
Sep09 090316 552.25 583.00 552.25 581.25 +25.50 2,950 25,635 +735
Dec09 090316 573.50 604.25 570.50 603.00 +25.75 5,600 39,915 +319
Mar10 090316 600.00 620.50 600.00 619.00 +25.25 30 1,502 -8
Total Volume and Open Interest 71,511 287,828 +1,755
Wheat(KCBT)
May09 090316 568.00 598.25 563.75 597.25 +27.25 6,168 28,048 +198
Jul09 090316 578.50 608.25 577.75 607.25 +28.00 3,188 25,122 -269
Sep09 090316 585.25 618.50 583.25 617.25 +28.25 392 5,877 +91
Dec09 090316 599.50 633.25 597.25 631.75 +28.50 1,838 15,816 +250
Mar10 090316 625.00 644.50 625.00 643.00 +27.50 30 471 +13
Total Volume and Open Interest 11,705 77,105 +272
Wheat(MGE)
Mar09 090313 630.00 630.00 630.00 630.00 -4.50 8 14 -8
May09 090316 608.50 636.75 605.00 633.00 +23.75 1,382 10,395 -123
Jul09 090316 604.50 628.75 604.50 626.50 +25.75 601 6,988 +58
Sep09 090316 608.00 633.50 608.00 631.00 +26.00 251 4,281 +94
Dec09 090316 615.50 645.75 615.50 642.75 +25.25 152 3,201 +27
Total Volume and Open Interest 2,421 25,404 +63
Oats(CBOT)
May09 090316 185.50 191.00 184.25 188.50 +2.50 428 7,265 -75
Jul09 090316 195.00 199.50 194.75 197.50 +2.50 39 3,565 -2
Sep09 090316 206.50 206.50 204.00 206.50 +2.50 2 20 +0
Dec09 090316 223.00 223.00 217.50 221.50 +2.50 34 3,692 +8
Total Volume and Open Interest 503 14,546 -69
Rough Rice(CBOT)
Mar09 090313 11.75 11.88 11.50 11.50 -0.38 10 24 -24
May09 090316 11.65 11.65 11.19 11.45 -0.17 512 3,939 -95
Jul09 090316 11.80 11.80 11.41 11.67 -0.16 86 403 +24
Sep09 090316 11.45 11.62 11.40 11.58 +0.02 95 981 +1
Total Volume and Open Interest 762 6,571 -37
Live Cattle(CME)
Apr09 090316 84.700 85.050 84.150 84.450 -0.200 27,981 68,255 -6,876
Jun09 090316 82.150 82.500 81.725 82.080 -0.020 24,740 75,895 +6,278
Aug09 090316 83.150 83.350 82.650 83.000 +0.100 7,018 38,556 +1,401
Oct09 090316 86.680 86.850 86.200 86.450 -0.100 3,575 18,296 +1,227
Dec09 090316 88.900 89.100 88.600 88.950 +0.065 770 8,731 +104
Feb10 090316 90.000 90.200 89.500 90.200 +0.220 350 2,725 +185
Total Volume and Open Interest 64,438 212,726 +2,323
Feeder Cattle(CME)
Mar09 090316 92.000 92.400 91.250 91.700 -0.250 376 3,054 -96
Apr09 090316 92.350 92.600 91.635 92.035 -0.015 1,942 7,652 -438
May09 090316 94.300 94.450 93.080 93.700 -0.335 1,915 8,205 +385
Aug09 090316 97.500 97.600 96.430 97.180 -0.170 468 4,060 +22
Sep09 090316 97.750 98.350 97.650 98.200 -0.130 66 766 +26
Oct09 090316 97.750 98.750 97.750 98.500 -0.300 13 339 +3
Nov09 090316 98.600 98.750 98.300 98.600 -0.200 3 76 +3
Total Volume and Open Interest 4,783 24,162 -95
Lean Hogs(CME)
Apr09 090316 62.900 63.500 62.080 62.750 -0.450 18,706 39,507 -3,834
May09 090316 73.000 73.500 72.600 73.225 -0.425 172 3,287 -3
Jun09 090316 74.180 74.600 73.500 74.080 -0.145 12,725 41,381 +3,430
Jul09 090316 74.975 75.450 74.830 75.180 -0.105 3,009 16,720 +667
Aug09 090316 75.400 75.800 74.750 75.100 -0.450 3,683 17,253 +1,121
Oct09 090316 68.300 68.830 68.000 68.000 -0.785 561 5,981 +57
Dec09 090316 67.400 67.650 67.000 67.100 -0.625 342 2,913 +161
Feb10 090316 70.200 70.330 70.000 70.100 -0.300 253 704 +88
Total Volume and Open Interest 39,667 128,184 +1,796
Pork Bellies(CME)
Mar09 090316 87.900 87.900 85.500 87.900 +2.500 0 5 +0
May09 090316 86.100 88.500 86.100 88.500 +3.000 83 850 +9
Jul09 090316 82.900 84.000 81.900 84.000 +3.000 3 272 +0
Aug09 090316 82.000 83.300 82.000 83.300 +3.000 0 64 +0
Feb10 090316 91.750 91.750 90.250 91.750 +3.000 0 5 +0
Total Volume and Open Interest 86 1,201 +9
Class III Milk(CME)
Mar09 090316 10.34 10.47 10.31 10.37 +0.06 23 4,822 +2
Apr09 090316 10.90 11.14 10.85 11.04 +0.17 145 4,498 -19
May09 090316 11.07 11.32 11.07 11.30 +0.23 93 4,337 +32
Jun09 090316 11.85 12.27 11.85 12.11 +0.25 210 3,907 +81
Jul09 090316 13.05 13.40 12.99 13.30 +0.31 203 2,816 +20
Total Volume and Open Interest 771 33,660 +146
Cocoa(ICE)
Mar09 090316 2420 2420 2420 2420 +42      
May09 090316 2388 2440 2382 2428 +47 13,339 51,008 -5,054
Jul09 090316 2384 2440 2383 2430 +47 4,564 24,016 -1,551
Sep09 090316 2405 2432 2385 2428 +47 3,868 16,632 +3,452
Dec09 090316 2380 2421 2380 2421 +50 155 12,594 -51
Mar10 090316 2418 2418 2414 2414 +51 11 8,082 +5
May10 090316 2417 2417 2417 2417 +51 1 2,231 +1
Total Volume and Open Interest 21,941 115,587 -3,195
Coffee "C"(ICE)
Mar09 090316 109.10 109.70 107.60 108.85 +0.55 2 24 -24
May09 090316 109.45 111.80 108.60 110.75 +0.60 18,565 72,297 -1,035
Jul09 090316 112.00 113.85 111.10 112.85 +0.60 3,030 27,530 +1,130
Sep09 090316 114.35 116.00 114.35 115.10 +0.60 2,050 14,863 +1,280
Dec09 090316 117.25 119.00 117.15 118.00 +0.60 1,109 10,578 +221
Mar10 090316 120.00 121.20 120.00 120.70 +0.50 133 6,995 +28
Total Volume and Open Interest 25,046 134,256 +1,634
Orange Juice(ICE)
May09 090316 74.35 74.90 74.10 74.75 +0.20 461 18,614 -61
Jul09 090316 75.90 76.75 75.60 76.25 unch 28 4,311 +38
Sep09 090316 79.00 79.25 78.95 78.95 unch 18 2,768 +15
Nov09 090316 81.15 81.15 81.15 81.15 unch 22 488 +21
Jan10 090316 83.90 83.90 83.90 83.90 +0.45 18 128 +9
Mar10 090316 86.65 86.65 86.65 86.65 +0.45 5 5 +5
Total Volume and Open Interest 552 26,543 +27
Sugar #11(ICE)
May09 090316 12.88 13.04 12.76 12.99 +0.11 38,325 231,118 +1,229
Jul09 090316 13.24 13.38 13.16 13.35 +0.09 13,430 141,424 +3,995
Oct09 090316 13.72 13.86 13.60 13.84 +0.10 6,054 90,631 -2,160
Mar10 090316 14.45 14.61 14.35 14.60 +0.11 3,254 61,080 +592
May10 090316 14.18 14.33 14.18 14.32 +0.11 1,143 20,935 +811
Total Volume and Open Interest 62,590 615,532 +4,329
Sugar #14(ICE)
May09 090316 18.93 19.04 18.90 18.99 +0.01 488 2,198 -384
Jul09 090316 19.80 19.88 19.75 19.84 -0.04 368 2,617 +254
Sep09 090316 20.59 20.63 20.50 20.57 unch 101 1,663 +1
Total Volume and Open Interest 957 6,478 -129
London Cocoa(LCE)
Mar09 090311 1813 1872 1806 1866 +69 3,421 21,720 -2,726
May09 090316 1859 1884 1842 1861 unch 7,256 72,254 -2,356
Jul09 090316 1821 1840 1802 1815 -6 2,540 47,901 +879
Sep09 090316 1774 1808 1770 1784 -12 832 17,981 +209
Dec09 090316 1771 1772 1740 1758 -10 168 19,579 +88
Mar10 090316 1730 1736 1730 1736 -5 30 9,384 +21
May10 090316 1730 1734 1730 1734 -5 0 328 +0
Total Volume and Open Interest 13,687 177,643 -3,269
London Coffee(LCE)
London Sugar(LCE)
May09 090316 393.80 398.80 389.10 396.50 +1.30 5,202 28,450 -627
Aug09 090316 390.80 393.70 386.70 393.50 +1.30 4,664 22,645 +2,126
Oct09 090316 386.10 392.00 384.50 391.50 +2.50 1,753 10,233 +333
Dec09 090316 386.00 391.20 384.40 391.20 +3.20 447 2,817 +22
Mar10 090316 392.50 396.20 392.50 395.70 +3.10 174 1,773 +104
Total Volume and Open Interest 12,301 67,170 +1,968
Cotton(ICE)
May09 090316 42.76 43.57 42.76 43.05 +0.22 6,459 61,735 +354
Jul09 090316 43.95 44.48 43.82 43.95 +0.09 1,996 32,950 +1,038
Oct09 090316 46.50 46.50 46.50 46.50 +0.37 0 493 +0
Dec09 090316 47.91 48.50 47.85 48.13 +0.30 968 22,668 -95
Mar10 090316 51.02 51.05 50.97 51.05 +0.36 26 3,066 +10
May10 090316 52.05 52.05 52.05 52.05 +0.37 0 141 +0
Total Volume and Open Interest 9,484 123,526 +1,322
Lumber(CME)
May09 090316 159.4 162.0 157.5 161.6 +2.5 259 4,455 +47
Jul09 090316 170.2 172.4 168.6 171.0 +1.7 76 1,413 +35
Sep09 090316 179.6 181.9 178.9 181.9 -0.1 22 393 +0
Nov09 090316 180.0 180.0 179.4 180.0 -0.9 1 63 +0
Total Volume and Open Interest 511 6,462 -75
Crude Oil(NYM)
Apr09 090316 45.20 47.63 43.62 47.35 +1.10 316,566 129,240 -21,175
May09 090316 46.38 48.29 44.72 48.05 +1.02 203,658 321,693 +20,413
Jun09 090316 47.74 49.34 45.95 49.11 +1.00 61,654 161,295 +6,547
Jul09 090316 48.25 50.19 47.02 49.96 +0.91 14,947 76,872 +1,527
Aug09 090316 48.23 50.88 48.06 50.68 +0.81 6,522 29,069 -119
Sep09 090316 48.78 51.61 48.78 51.38 +0.75 6,118 36,954 +1,184
Oct09 090316 49.73 52.20 49.73 51.99 +0.78 4,376 27,080 +101
Nov09 090316 50.25 52.84 50.25 52.59 +0.83 3,121 18,861 -132
Dec09 090316 51.47 53.56 50.50 53.18 +0.88 20,775 84,249 -603
Jan10 090316 52.22 54.00 52.22 53.73 +0.91 1,990 22,762 +325
Feb10 090316 53.85 54.27 53.85 54.27 +0.94 1,102 10,663 +138
Mar10 090316 54.80 54.80 54.80 54.80 +0.95 1,382 12,555 -157
Apr10 090316 55.27 55.32 55.27 55.32 +0.95 1,179 6,248 +537
May10 090316 55.80 55.80 55.80 55.80 +0.92 758 4,079 +217
Jun10 090316 55.00 56.27 54.67 56.27 +0.89 3,607 24,375 -137
Jul10 090316 56.69 56.69 56.69 56.69 +0.86 235 6,730 -94
Total Volume and Open Interest 660,226 1,241,333 +7,382
e-miNY Crude Oil(NYM)
Mar09 090219 34.750 39.800 34.425 39.475 +4.850 2,309 7,304 -290
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090316 46.025 48.275 44.500 48.050 +1.025 1,561 1,941 +145
Jun09 090316 47.525 49.300 45.675 49.100 +1.000 138 379 +27
Jul09 090316 47.750 49.950 47.200 49.950 +0.900 6 34 -2
Aug09 090316 50.275 50.675 50.275 50.675 +0.800 0 16 +0
Sep09 090316 51.375 51.375 51.375 51.375 +0.750 0 16 +0
Oct09 090316 52.000 52.000 52.000 52.000 +0.800 0 2 +0
Nov09 090316 52.600 52.600 52.600 52.600 +0.850 0 2 +0
Dec09 090316 53.175 53.175 53.175 53.175 +0.875 6 25 +0
Total Volume and Open Interest 12,718 7,752 -169
Heating Oil(NYM)
Apr09 090316 117.75 122.65 114.30 121.30 +1.58 41,162 39,795 -2,789
May09 090316 118.80 123.76 115.38 122.55 +1.79 20,588 50,776 +3,890
Jun09 090316 119.90 126.06 117.81 124.95 +1.94 12,257 40,939 +1,756
Jul09 090316 125.50 128.89 121.59 128.15 +1.89 3,527 20,727 +553
Aug09 090316 128.30 132.00 124.62 131.30 +1.94 2,094 10,512 -325
Sep09 090316 128.24 135.62 127.80 134.55 +2.09 2,589 12,509 +342
Oct09 090316 132.24 137.40 130.58 137.40 +2.24 830 7,583 +120
Nov09 090316 135.30 140.86 133.84 140.30 +2.39 1,528 9,425 +76
Dec09 090316 138.00 144.24 136.44 143.20 +2.54 3,647 20,866 +443
Jan10 090316 139.42 146.13 138.95 145.80 +2.64 1,330 8,731 +387
Feb10 090316 141.15 149.50 140.76 147.40 +2.69 414 5,600 -14
Mar10 090316 143.04 148.17 143.04 147.75 +2.74 768 3,531 -192
Total Volume and Open Interest 94,063 266,620 +4,630
Gasoline(NYMEX)
Apr09 090316 134.74 138.38 130.60 136.73 +1.44 33,433 39,955 -5,494
May09 090316 134.20 139.01 131.84 137.80 +1.63 23,073 60,764 +4,883
Jun09 090316 132.20 138.64 132.12 137.69 +1.66 10,559 27,739 +173
Jul09 090316 133.82 138.17 131.90 137.36 +1.59 4,987 15,582 +3
Aug09 090316 132.19 137.40 131.35 136.90 +1.57 3,564 12,325 -210
Sep09 090316 132.61 136.63 131.00 136.23 +1.53 3,163 13,118 +94
Oct09 090316 122.10 127.00 121.60 126.63 +1.48 1,503 9,619 +350
Nov09 090316 122.37 126.83 122.37 126.83 +1.48 486 2,110 +217
Dec09 090316 123.54 128.61 123.54 128.18 +1.53 848 8,557 +105
Jan10 090316 130.43 130.43 130.43 130.43 +1.58 0 1,241 +0
Total Volume and Open Interest 81,617 199,931 +122
e-miNY RBOB Gasoline(NYM)
Apr09 090311 125.12 125.12 125.12 125.12 -4.60 0 1 +0
May09 090316 137.80 137.80 137.80 137.80 +1.63 1 0 -1
Jun09 090316 137.69 137.69 137.69 137.69 +1.38      
Jul09 090316 137.36 137.36 137.36 137.36 +1.31      
Total Volume and Open Interest 1 4 -1
Natural Gas(NYM)
Apr09 090316 3.914 3.950 3.766 3.850 -0.082 86,935 95,887 -6,110
May09 090316 3.990 4.011 3.838 3.922 -0.084 29,798 82,509 +3,993
Jun09 090316 4.078 4.134 3.965 4.042 -0.084 15,962 46,004 -3,572
Jul09 090316 4.223 4.262 4.096 4.175 -0.083 9,010 39,132 -326
Aug09 090316 4.250 4.350 4.195 4.267 -0.083 3,011 28,206 -134
Sep09 090316 4.316 4.411 4.244 4.323 -0.077 2,845 24,735 +409
Oct09 090316 4.480 4.526 4.362 4.438 -0.073 7,253 39,202 +446
Nov09 090316 4.950 5.009 4.859 4.928 -0.063 1,016 19,396 +150
Dec09 090316 5.490 5.547 5.410 5.466 -0.055 2,029 32,212 -118
Jan10 090316 5.760 5.810 5.690 5.743 -0.058 3,869 27,604 +424
Feb10 090316 5.741 5.820 5.714 5.750 -0.056 413 10,844 -42
Mar10 090316 5.630 5.695 5.570 5.630 -0.051 1,292 22,614 -26
Apr10 090316 5.350 5.419 5.305 5.345 -0.041 1,018 22,603 +126
May10 090316 5.340 5.446 5.332 5.370 -0.041 127 10,917 +44
Jun10 090316 5.437 5.505 5.437 5.460 -0.041 96 7,351 +54
Jul10 090316 5.560 5.600 5.560 5.575 -0.041 290 5,746 +231
Total Volume and Open Interest 167,169 658,331 -4,349
Brent Crude Oil(ICE)
Apr09 090316 44.25 44.57 42.59 43.98 -0.95 71,999 65,292 -10,406
May09 090316 45.23 46.74 43.48 46.46 +0.58 112,591 154,357 -5,471
Jun09 090316 46.10 47.96 44.75 47.69 +0.62 52,747 125,932 +4,440
Jul09 090316 46.91 48.83 45.92 48.65 +0.58 15,296 51,682 +4,222
Aug09 090316 47.64 49.54 46.72 49.32 +0.52 5,019 22,178 +1,143
Sep09 090316 48.44 50.15 47.39 49.92 +0.49 3,279 19,352 +456
Oct09 090316 49.06 50.76 48.03 50.53 +0.50 2,278 13,450 +268
Nov09 090316 49.61 51.38 48.68 51.15 +0.55 2,135 13,189 +154
Dec09 090316 50.17 52.00 49.07 51.78 +0.61 11,603 76,782 +3,433
Jan10 090316 50.74 52.38 50.74 52.38 +0.64 1,496 13,210 +345
Feb10 090316 51.29 52.96 51.29 52.96 +0.67 1,145 6,945 -513
Mar10 090316 53.54 53.54 53.54 53.54 +0.70 573 5,816 +360
Apr10 090316 54.09 54.09 54.09 54.09 +0.70 98 2,982 -35
May10 090316 54.60 54.60 54.60 54.60 +0.71 53 2,722 +35
Total Volume and Open Interest 287,624 695,883 +2,150
Gas Oil(ICE)
Apr09 090316 380.00 389.50 364.75 381.25 -8.75 57,217 63,830 -2,306
May09 090316 388.50 398.00 373.50 390.00 -8.50 30,915 68,475 +2,980
Jun09 090316 391.00 408.25 383.50 400.50 -8.00 13,270 53,191 +2,050
Jul09 090316 394.75 418.00 394.00 410.75 -7.75 6,371 21,750 -256
Aug09 090316 404.75 428.50 404.00 420.75 -7.50 4,843 23,674 +52
Sep09 090316 414.75 438.25 414.25 430.75 -7.25 3,376 24,095 +513
Oct09 090316 423.50 445.00 423.00 439.25 -7.00 1,795 18,998 +576
Nov09 090316 430.50 452.50 430.25 447.00 -6.00 1,225 11,959 -229
Dec09 090316 438.75 462.00 437.00 454.00 -5.25 5,264 54,454 -1,902
Jan10 090316 462.50 462.50 462.50 462.50 -5.00 1,983 19,844 +128
Total Volume and Open Interest 133,630 437,193 -8,132
Ethanol(CBOT)
Mar09 090304 1.500 1.549 1.500 1.549 +0.057 19 25 -33
Apr09 090316 1.580 1.590 1.572 1.580 +0.009 46 393 -12
May09 090316 1.600 1.600 1.585 1.590 +0.010 38 376 +3
Jun09 090316 1.615 1.630 1.615 1.624 +0.021 35 343 +17
Jul09 090316 1.650 1.650 1.630 1.638 +0.013 15 284 -1
Aug09 090316 1.640 1.645 1.640 1.642 +0.012 112 152 -48
Sep09 090316 1.655 1.655 1.650 1.650 +0.004 117 229 -43
Oct09 090316 1.660 1.680 1.660 1.660 +0.010 118 194 -49
Total Volume and Open Interest 877 3,369 -241
US Dollar Index(ICE)
Mar09 090316 87.095 87.105 86.520 86.890 -0.565 5,370 7,193 -1,791
Jun09 090316 88.050 88.260 86.910 87.425 -0.510 7,368 20,411 +1,706
Sep09 090316 87.355 87.760 87.350 87.760 -0.510 0 2,024 +0
Total Volume and Open Interest 12,739 29,629 -84
Australian Dollar(CME)
Mar09 090316 65.56 66.31 65.31 66.00 +0.27 22,443 25,808 -6,019
Jun09 090316 65.20 66.07 64.93 65.83 +0.43 42,481 45,189 +7,747
Sep09 090316 65.82 65.82 65.19 65.60 +0.41 10 164 +10
Total Volume and Open Interest 64,934 71,196 +1,738
British Pound(CME)
Mar09 090316 139.53 142.31 138.96 140.83 +1.14 46,496 46,967 -17,371
Jun09 090316 139.61 142.39 138.96 140.96 +1.21 69,786 66,697 +9,908
Sep09 090316 142.00 142.15 139.39 141.09 +1.19 84 164 +47
Total Volume and Open Interest 116,366 113,861 -7,416
Canadian Dollar(CME)
Mar09 090316 78.49 79.12 78.22 78.82 +0.37 28,926 41,145 -11,122
Jun09 090316 78.62 79.23 78.25 78.90 +0.36 48,133 48,852 +15,275
Sep09 090316 79.10 79.27 78.75 79.06 +0.36 247 1,777 +71
Dec09 090316 79.31 79.44 78.88 79.24 +0.36 121 1,014 +22
Total Volume and Open Interest 77,429 93,233 +4,245
Japanese Yen(CME)
Mar09 090316 102.19 102.48 101.38 101.63 -0.37 74,874 56,516 -18,335
Jun09 090316 102.09 102.70 101.55 101.95 -0.25 95,091 60,903 +20,372
Sep09 090316 102.25 102.71 102.03 102.25 -0.24 144 583 +144
Total Volume and Open Interest 170,109 118,030 +2,181
Swiss Franc(CME)
Mar09 090316 84.23 84.71 83.96 84.54 +0.39 45,991 18,453 -4,793
Jun09 090316 84.33 84.90 84.10 84.48 +0.15 52,161 28,796 +12,380
Sep09 090316 84.70 85.07 84.61 84.76 +0.15 51 62 +44
Total Volume and Open Interest 98,203 47,315 +7,631
EuroFX(CME)
Mar09 090316 128.96 130.71 128.35 130.05 +1.06 131,130 83,046 -22,926
Jun09 090316 128.98 130.75 128.36 129.84 +0.83 186,996 94,615 +23,477
Sep09 090316 129.25 130.84 128.76 129.95 +0.81 12 1,002 +0
Total Volume and Open Interest 318,140 178,691 +551
Mexican Peso(CME)
Mar09 090316 697.2 699.2 690.2 698.8 +8.2 10,921 8,754 -6,387
Apr09 090316 703.2 703.2 688.0 703.2 +15.2 0 5 +0
Total Volume and Open Interest 29,432 52,290 -5,076
30-Year T-Bonds(CBOT)
Mar09 090316 127~125 127~315 125~180 126~080 -1~085 4,904 8,877 -5,293
Jun09 090316 126~075 126~220 124~090 124~310 -1~085 236,090 701,751 +9,728
Sep09 090316 124~290 124~300 123~075 123~220 -1~080 40 163 +0
Total Volume and Open Interest 241,037 710,854 +4,432
10-Year T-Notes(CBOT)
Mar09 090316 123~020 123~100 122~210 122~280 -0~140 30,098 28,078 -19,529
Jun09 090316 122~035 122~085 121~080 121~170 -0~145 777,363 976,075 +28,085
Sep09 090316 120~170 120~315 120~170 120~170 -0~145      
Total Volume and Open Interest 807,461 1,004,153 +8,556
5-Year T-Notes(CBOT)
Mar09 090316 118~004 118~018 117~115 117~123 -0~023 12,694 17,888 -15,444
Jun09 090316 117~046 117~064 116~122 117~013 -0~025 498,136 865,548 -42,358
Sep09 090316 54~093 54~118 54~093 54~093 -0~025      
Total Volume and Open Interest 510,830 883,436 -57,802
2 Year T-Notes(CBOT)
Mar09 090316 108~110 108~111 108~096 108~100 -0~010 0 10,709 -612
Jun09 090316 108~065 108~071 108~048 108~053 -0~010 99,629 440,560 -1,261
Sep09 090316 108~053 108~063 108~053 108~053 -0~010      
Total Volume and Open Interest 100,820 451,269 -1,873
Eurodollars(CME)
Mar09 090316 98.683 98.690 98.680 98.690 +0.007 195,558 1,186,028 -33,893
Jun09 090316 98.640 98.640 98.580 98.600 unch 229,649 1,011,785 -1,548
Sep09 090316 98.595 98.615 98.540 98.575 +0.010 249,643 912,517 -9,656
Dec09 090316 98.445 98.470 98.380 98.395 -0.020 257,283 742,646 -13,213
Mar10 090316 98.370 98.425 98.320 98.345 -0.030 274,455 677,147 -5,804
Jun10 090316 98.230 98.290 98.170 98.200 -0.030 216,445 366,349 +6,351
Sep10 090316 98.145 98.145 98.005 98.050 -0.025 145,095 356,332 -109
Dec10 090316 97.895 97.935 97.785 97.835 -0.025 114,346 387,773 +1,531
Mar11 090316 97.750 97.750 97.605 97.655 -0.025 75,068 251,817 +2,624
Jun11 090316 97.480 97.480 97.370 97.430 -0.020 52,856 200,620 +161
Sep11 090316 97.300 97.300 97.160 97.220 -0.025 38,831 128,941 -60
Dec11 090316 97.050 97.050 96.955 97.015 -0.025 35,381 107,784 -845
Mar12 090316 96.910 96.925 96.835 96.895 -0.025 20,014 83,606 +3,534
Jun12 090316 96.765 96.800 96.715 96.770 -0.030 17,164 69,373 +3,653
Sep12 090316 96.670 96.705 96.620 96.675 -0.030 17,230 64,685 +1,316
Dec12 090316 96.565 96.595 96.525 96.565 -0.030 16,162 55,829 +3,476
Mar13 090316 96.485 96.545 96.460 96.510 -0.030 6,794 38,006 +955
Jun13 090316 96.410 96.460 96.380 96.425 -0.035 5,307 26,865 -199
Total Volume and Open Interest 2,010,270 6,868,003 -37,236
30 Day Federal Funds(CBOT)
Mar09 090316 99.795 99.810 99.795 99.800 +0.003 2,223 46,120 -408
Apr09 090316 99.770 99.780 99.770 99.770 unch 6,969 50,772 +3,295
May09 090316 99.755 99.765 99.750 99.755 +0.005 3,898 53,760 +230
Jun09 090316 99.740 99.745 99.730 99.740 +0.010 3,802 30,585 +223
Jul09 090316 99.700 99.715 99.700 99.710 +0.015 4,785 32,627 -118
Aug09 090316 99.665 99.685 99.660 99.680 +0.020 3,276 28,264 -354
Total Volume and Open Interest 35,295 382,569 +3,050
30 Day Fed Funds(e-CBOT)
Mar09 090306 99.777 99.777 99.768 99.772 -0.003 1,864 45,781 +400
Apr09 090306 99.760 99.760 99.745 99.755 -0.005 2,386 45,670 +1,000
May09 090306 99.735 99.740 99.720 99.730 -0.005 5,548 52,497 -2,585
Jun09 090306 99.715 99.720 99.695 99.710 -0.005 1,100 29,094 -95
Jul09 090306 99.685 99.690 99.660 99.675 -0.005 2,124 26,928 -193
Aug09 090306 99.655 99.665 99.630 99.645 -0.010 1,665 25,043 +612
Total Volume and Open Interest 22,142 354,023 +1,351
3-Mth Euro-Yen(CME)
Mar09 090316 99.31 99.31 99.31 99.31 unch      
Jun09 090316 99.39 99.39 99.39 99.39 unch      
Sep09 090316 99.44 99.44 99.44 99.44 unch      
Dec09 090316 99.44 99.44 99.44 99.44 unch      
Mar10 090316 99.43 99.43 99.43 99.43 unch      
Jun10 090316 99.37 99.37 99.37 99.37 unch      
Sep10 090316 99.31 99.31 99.31 99.31 unch      
Dec10 090316 99.26 99.26 99.26 99.26 unch      
Mar11 090316 99.18 99.18 99.18 99.18 unch      
Jun11 090316 99.12 99.12 99.11 99.11 -0.01      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090316 99.39 99.39 99.39 99.39 unch 345 10,182 +151
Sep09 090316 99.44 99.44 99.43 99.43 -0.01 0 3,576 +0
Dec09 090316 99.44 99.44 99.44 99.44 0.00 95 1,955 +46
Mar10 090316 99.43 99.43 99.43 99.43 0.00 10 1,372 +0
Jun10 090316 99.36 99.36 99.36 99.36 -0.01 0 527 +0
Sep10 090316 99.31 99.31 99.31 99.31 0.00 0 252 +0
Dec10 090316 99.26 99.26 99.26 99.26 0.00 0 152 +0
Mar11 090316 99.18 99.18 99.18 99.18 0.00 0 402 +0
Total Volume and Open Interest 666 35,784 +0
Japanese Gov't Bonds(SGX)
Jun09 090316 138.51 138.98 138.50 138.86 +0.35 2,127 10,199 -169
Sep09 090316 138.86 138.86 138.86 138.86 +0.35      
Dec09 090316 138.86 138.86 138.86 138.86 +0.35      
Total Volume and Open Interest 2,127 10,199 +0
Euro-Bund(EUREX)
Jun09 090306 124.42 125.43 124.42 125.37 +1.22 629,177 601,708 +182,776
Sep09 090306 124.80 124.80 124.77 124.77 +0.80 100 1 +0
Total Volume and Open Interest 1,778,206 858,069 +2,951
Euro-Bobl(EUREX)
Jun09 090306 116.88 117.31 116.86 117.22 +0.39 453,030 590,143 +207,944
Sep09 090316 115.84 115.84 115.83 115.83 -0.41 748 6,352 +601
Dec09 090316 115.64 115.64 115.64 115.64 -0.32 99 0 -99
Total Volume and Open Interest 334,683 710,443 +8,819
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090306 98.520 98.570 98.500 98.510 -0.015 1,091 3,955 +621
Total Volume and Open Interest 1,687 31,574 +539
Long Gilt(LIFFE)
Mar09 090306 125~19 125~29 124~28 125~27 +3~00 1,326 16,007 -173
Jun09 090316 124~17 124~24 123~27 123~30 -0~28 94,659 375,232 +1,010
Total Volume and Open Interest 95,481 390,305 +1,236
3-Mth Short Sterling(LIFFE)
Mar09 090316 98.19 98.21 98.17 98.19 unch 59,616 419,138 -6,213
Jun09 090316 98.28 98.33 98.24 98.29 unch 51,097 301,275 -1,888
Sep09 090316 98.23 98.25 98.16 98.23 unch 49,180 292,005 +755
Dec09 090316 98.02 98.02 97.93 97.99 -0.03 32,787 246,104 +4,295
Mar10 090316 97.92 97.92 97.81 97.87 -0.05 46,796 233,927 +4,265
Jun10 090316 97.73 97.73 97.62 97.67 -0.07 38,764 169,696 +9,561
Total Volume and Open Interest 321,875 1,984,588 +13,103
3-Mth Euribor(LIFFE)
Mar09 090316 98.365 98.375 98.365 98.370 unch 133,395 588,637 -12,520
Jun09 090316 98.530 98.550 98.520 98.535 unch 179,187 668,656 -10,843
Sep09 090316 98.470 98.505 98.450 98.500 +0.030 133,720 562,298 +2,166
Total Volume and Open Interest 954,372 3,500,426 +11,947
3-Mth Aus T-Bills(SFE)
Mar09 090312 96.89 96.96 96.84 96.88 unch 26,665 43,767 -38,090
Jun09 090316 97.27 97.30 97.24 97.25 -0.02 16,444 288,585 +2,821
Sep09 090316 97.36 97.41 97.32 97.34 -0.04 12,371 153,173 +4,977
Dec09 090316 97.30 97.33 97.22 97.25 -0.06 6,059 86,234 +1,118
Mar10 090316 97.09 97.12 97.01 97.02 -0.08 6,026 59,753 +2,106
Jun10 090316 96.79 96.83 96.72 96.73 -0.08 4,163 54,912 +928
Sep10 090316 96.46 96.49 96.40 96.41 -0.07 5,476 32,986 +1,557
Dec10 090316 96.14 96.16 96.07 96.08 -0.06 3,118 18,529 -735
Mar11 090316 95.85 95.87 95.81 95.82 -0.05 1,802 3,195 +1,068
Jun11 090316 95.64 95.64 95.58 95.58 -0.05 196 1,480 +172
Total Volume and Open Interest 55,661 699,747 +13,116
10-Year Aus T-Bonds(SFE)
Mar09 090310 95.93 95.94 95.76 95.77 -0.02 26,999 312,018 -2,519
Jun09 090316 95.70 95.73 95.63 95.68 -0.03 82,026 234,098 +43,030
Total Volume and Open Interest 167,154 376,235 -40,449
3-Year Aus T-Bonds(SFE)
Mar09 090316 96.89 96.93 96.85 96.90 -0.04 103,733 547,573 +547,573
Jun09 090316 96.88 96.92 96.82 96.84 -0.05 89,314 263,242 +52,559
Total Volume and Open Interest 186,845 529,999 -3,827
Gold(CMX)
Apr09 090316 928.3 930.6 915.3 922.0 -8.1 123,791 210,808 +3,208
Jun09 090316 929.5 931.5 917.8 924.3 -8.1 10,655 95,218 +4,459
Aug09 090316 931.5 933.6 920.1 926.2 -8.3 1,266 10,277 -199
Oct09 090316 932.0 932.0 924.1 928.1 -8.3 242 5,174 -31
Dec09 090316 934.9 938.0 924.1 930.3 -8.3 1,022 18,207 -364
Feb10 090316 936.0 936.6 930.0 932.4 -8.3 502 3,716 +182
Apr10 090316 934.4 934.6 928.8 934.6 -8.3 410 1,836 -200
Jun10 090316 931.1 936.8 931.1 936.8 -8.4 0 4,710 +0
Aug10 090316 939.0 939.0 939.0 939.0 -8.4 0 376 +0
Oct10 090316 941.2 941.2 941.2 941.2 -8.4 0 1 +0
Dec10 090316 942.8 943.4 942.8 943.4 -8.4 81 8,435 -5
Total Volume and Open Interest 138,577 376,596 +6,833
Silver(CMX)
Mar09 090316 1300.0 1311.0 1286.5 1290.5 -32.5 26 831 +4
May09 090316 1320.0 1320.0 1277.0 1289.0 -32.5 14,883 51,395 +586
Jul09 090316 1302.0 1307.0 1284.5 1291.9 -32.4 1,535 13,995 +9
Sep09 090316 1288.5 1295.0 1288.5 1293.2 -32.3 223 3,810 +6
Dec09 090316 1300.0 1301.5 1285.5 1294.6 -32.3 158 11,422 +11
Mar10 090316 1294.5 1295.7 1294.5 1295.7 -32.3 62 3,448 +14
May10 090316 1296.7 1296.7 1296.7 1296.7 -32.3 1 157 -1
Total Volume and Open Interest 17,028 92,548 +667
Platinum(NYMEX)
Apr09 090316 1063.5 1073.9 1046.1 1049.4 -14.2 1,502 15,306 -507
Jul09 090316 1064.0 1073.9 1050.3 1053.6 -14.2 776 4,724 +575
Oct09 090316 1060.0 1060.0 1059.6 1059.6 -14.2 1 33 +1
Total Volume and Open Interest 2,279 20,063 +69
Palladium(NYMEX)
Mar09 090316 200.00 200.00 199.75 199.75 +0.25 0 22 -11
Jun09 090316 199.00 201.10 198.00 200.25 +0.25 227 11,973 +6
Sep09 090316 201.30 201.35 201.30 201.35 +0.25 1 54 +0
Total Volume and Open Interest 228 12,049 -5
Copper(CMX)
Mar09 090316 168.15 174.25 168.15 173.95 +8.10 299 2,032 -131
May09 090316 166.70 175.50 165.95 174.70 +8.25 11,682 60,767 +1,322
Jul09 090316 169.85 176.15 169.85 175.45 +8.25 2,664 12,867 +327
Sep09 090316 171.90 176.40 171.90 175.95 +8.05 814 3,922 +207
Dec09 090316 170.00 177.30 170.00 176.85 +7.85 99 2,599 +31
Total Volume and Open Interest 16,274 91,152 +1,793
Aluminum(CMX)
Mar09 090316 0.62 0.62 0.62 0.62 unch      
Apr09 090316 0.63 0.63 0.63 0.63 +0.01      
May09 090316 0.63 0.63 0.63 0.63 unch      
Jun09 090316 0.64 0.64 0.64 0.64 +0.01      
Jul09 080724 142.85 142.85 142.85 142.85 unch      
Aug09 080724 143.35 143.35 143.35 143.35 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar09 090316 7173 7392 7172 7236 +4 1,423 23,773 -834
Jun09 090316 7122 7335 7120 7183 +4 2,377 3,924 +960
Sep09 090316 7146 7146 7142 7146 +4 0 1 +0
Dec09 090316 7117 7117 7113 7117 +4      
Total Volume and Open Interest 3,800 27,698 +126
S & P 500(CME)
Mar09 090316 764.00 774.30 753.70 757.30 -0.50 127,833 420,559 -71,347
Jun09 090316 751.50 771.30 746.80 754.00 -0.60 124,447 277,281 +82,217
Sep09 090316 751.50 769.20 745.20 751.50 -0.70 1 2,196 +0
Dec09 090316 749.80 767.80 743.80 749.80 -1.00 3 868 +0
Total Volume and Open Interest 252,284 700,906 +10,870
S & P 500 E-Mini(Globex)
Mar09 090316 754.75 774.75 750.00 757.00 -0.75      
Jun09 090316 750.75 771.50 746.25 754.00 -0.50 2,507,284 1,186,206 +519,703
Total Volume and Open Interest 4,490,680 3,726,926 +119,672
NASDAQ 100(CME)
Mar09 090316 1172.00 1175.00 1146.00 1153.80 -15.70 11,059 28,951 -5,251
Jun09 090316 1159.00 1179.80 1142.00 1152.30 -15.70 9,384 7,873 +5,802
Sep09 090316 1152.50 1152.50 1148.30 1152.50 -15.80      
Total Volume and Open Interest 20,443 36,824 +551
NASDAQ 100 E-Mini(Globex)
Mar09 090316 1169.00 1182.00 1144.00 1153.80 -15.70      
Jun09 090316 1163.80 1180.00 1142.30 1152.30 -15.70 282,650 75,761 +47,007
Total Volume and Open Interest 506,918 356,801 +15,478
S & P Midcap 400(CME)
Mar09 090316 460.00 461.00 451.00 452.40 -4.70 1,049 5,580 -66
Jun09 090316 458.00 461.00 446.50 449.90 -5.20 1,065 1,550 +1,159
Sep09 090316 447.90 448.10 447.90 447.90 -5.20      
Total Volume and Open Interest 2,114 7,130 +1,093
Russell 2000(CME)
Mar09 090316 0.05 0.05 0.05 0.05 unch 0 8,680 -104
Jun09 090316 0.05 0.05 0.05 0.05 unch 0 7,352 +105
Sep09 090316 0.05 0.05 0.05 0.05 unch 0 4,562 +0
Total Volume and Open Interest 238 8,680 -104
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090316 7610 7710 7515 7690 +170 90,422 124,337 +32,323
Sep09 090316 7695 7695 7695 7695 +170 0 191 +0
Total Volume and Open Interest 193,008 125,116 -179,006
Nikkei 225(SGX)
Jun09 090316 7610 7710 7515 7690 +170 90,422 124,337 +32,323
Sep09 090316 7695 7695 7695 7695 +170 0 191 +0
Dec09 090316 7680 7680 7680 7680 +205 50 58 -20
Total Volume and Open Interest 193,008 125,116 -179,006
CAC 40(EURONEXT)
Mar09 090316 2742.5 2799.0 2740.0 2791.0 +84.0 137,170 394,971 +6,730
Apr09 090316 2741.0 2793.5 2741.0 2791.0 +83.5 4,794 16,502 +4,660
May09 090316 2720.0 2740.5 2716.5 2740.0 +84.0 33 770 +33
Total Volume and Open Interest 142,371 414,978 +11,541
Hang Seng Index(HKFE)
Mar09 090316 12598 12949 12513 12883 +285 49,394 85,367 -153
Apr09 090316 12543 12904 12480 12848 +305 789 2,362 +336
Total Volume and Open Interest 50,220 89,052 +197
DAX(EUREX)
Mar09 090306 3713.5 3772.0 3621.0 3656.0 -48.5 198,565 197,128 +0
Jun09 090306 3720.0 3780.0 3635.0 3665.5 -49.5 2,087 17,918 +0
Sep09 090306 3720.0 3785.5 3645.0 3675.0 -50.0 752 2,216 +0
Total Volume and Open Interest 201,404 217,262 -8,335
FT-SE 100(EURONEXT)
Mar09 090316 3815.00 3890.00 3781.00 3850.50 +102.00 145,740 690,437 -25,665
Jun09 090316 3774.00 3846.50 3737.50 3808.00 +106.50 15,794 57,838 +29,037
Sep09 090316 3775.50 3775.50 3775.50 3775.50 +102.00 0 33 +0
Total Volume and Open Interest 161,534 748,308 +3,372
SPI 200(SFE)
Mar09 090316 3341.0 3380.0 3333.0 3370.0 +33.0 58,845 327,309 +16,260
Jun09 090316 3347.0 3393.0 3343.0 3384.0 +37.0 22,702 32,693 +20,604
Sep09 090316 3355.0 3355.0 3311.0 3344.0 +44.0 7 1,755 +1
Total Volume and Open Interest 81,756 365,116 +36,759
GSCI(CME)
Apr09 090316 338.10 348.50 334.25 348.00 +5.50 1,957 14,298 +1,578
May09 090316 354.00 354.00 341.00 354.00 +6.50      
Jun09 090316 359.00 359.00 359.00 359.00        
Reuters CCI(ICE)
Apr09 090306 351.50 351.50 351.50 351.50 +3.00 0 1,037 +1
Jun09 090316 211.40 211.40 211.40 211.40 +0.50 25 50 +25
Aug09 090306 368.50 368.50 368.50 368.50 +5.00 0 4 +0
Total Volume and Open Interest 0 43 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.

Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com