MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue March 17, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090317 908.50 921.75 902.75 913.00 +2.00 64,528 123,259 -258
Jul09 090317 904.00 918.50 900.00 910.50 +3.00 24,478 67,374 +2,278
Aug09 090317 892.50 900.75 889.00 896.00 +4.50 577 4,052 +77
Sep09 090317 864.75 873.50 864.75 872.50 +9.00 975 7,243 +272
Nov09 090317 847.50 864.75 845.00 861.00 +10.50 18,117 69,474 +2,275
Jan10 090317 855.00 872.50 855.00 872.50 +12.50 285 2,565 +12
Mar10 090317 870.00 879.50 870.00 879.50 +11.00 27 942 +9
Total Volume and Open Interest 109,155 283,661 +4,406
Soybean Meal(CBOT)
May09 090317 287.10 291.00 284.40 286.00 -2.40 26,541 55,074 +366
Jul09 090317 282.20 287.00 281.00 282.40 -1.80 6,305 19,825 +37
Aug09 090317 276.20 279.00 275.30 276.70 -0.80 1,089 5,312 +105
Sep09 090317 266.60 271.00 266.60 268.70 -0.10 1,285 6,253 +35
Oct09 090317 258.40 261.90 258.20 260.00 +0.40 294 5,058 -64
Dec09 090317 257.90 262.40 256.30 258.40 +0.70 2,431 15,045 -725
Jan10 090317 259.60 259.60 258.70 259.60 +0.90 9 661 +6
Mar10 090317 263.00 264.10 261.20 262.10 +0.90 7 731 +6
Total Volume and Open Interest 38,067 108,467 -412
Soybean Oil(CBOT)
May09 090317 30.78 31.39 30.74 31.31 +0.45 25,157 113,571 +841
Jul09 090317 31.06 31.68 31.03 31.59 +0.46 4,576 43,489 -278
Aug09 090317 31.41 31.74 31.30 31.74 +0.46 218 6,314 +57
Sep09 090317 31.57 31.94 31.45 31.89 +0.46 631 7,898 +128
Oct09 090317 31.67 32.11 31.58 32.04 +0.46 65 4,743 +16
Dec09 090317 31.87 32.45 31.77 32.34 +0.47 2,362 23,626 -164
Jan10 090317 32.27 32.60 32.14 32.60 +0.46 1 722 +1
Mar10 090317 32.85 32.85 32.40 32.85 +0.45 9 853 +9
Total Volume and Open Interest 33,034 207,806 -124
Canola(WCE)
Mar09 090313 408.1 408.1 408.1 408.1 -3.2 0 202 +0
May09 090317 411.3 417.2 411.3 414.0 +3.5 2,513 55,156 +1,525
Jul09 090317 411.9 416.2 411.1 413.5 +3.2 1,823 21,328 +1,221
Nov09 090317 414.0 416.3 413.4 414.0 +3.5 212 18,085 +33
Jan10 090317 416.7 421.5 416.7 418.5 +3.9 0 526 +0
Total Volume and Open Interest 4,548 95,382 +2,779
Corn(CBOT)
May09 090317 389.00 395.25 388.00 390.50 -1.00 118,179 277,302 -3,847
Jul09 090317 399.50 405.00 398.25 400.75 -1.00 34,763 187,482 +3,698
Sep09 090317 407.00 413.75 407.00 409.25 -0.75 8,379 48,109 +583
Dec09 090317 418.50 424.50 417.75 420.75 -0.50 25,916 173,716 +1,809
Mar10 090317 427.75 435.00 427.75 431.25 -0.25 2,060 17,635 +429
May10 090317 437.00 440.50 436.75 438.00 unch 167 2,326 -10
Total Volume and Open Interest 190,025 746,974 +820
Wheat(CBOT)
May09 090317 540.25 554.75 536.75 552.50 +8.25 22,572 122,118 +343
Jul09 090317 553.50 567.25 549.00 564.75 +8.00 8,917 90,875 +1,972
Sep09 090317 580.00 590.00 578.00 589.00 +7.75 1,580 25,864 +229
Dec09 090317 600.00 612.75 595.50 610.25 +7.25 3,420 39,905 -10
Mar10 090317 614.25 625.75 614.25 625.00 +6.00 276 1,591 +89
Total Volume and Open Interest 36,822 289,593 +1,765
Wheat(KCBT)
May09 090317 593.25 607.00 588.50 605.25 +8.00 3,742 27,806 -242
Jul09 090317 605.25 617.00 598.50 616.00 +8.75 1,893 25,122 +0
Sep09 090317 611.00 626.50 611.00 625.50 +8.25 151 5,892 +15
Dec09 090317 625.75 641.00 624.75 640.00 +8.25 584 15,671 -145
Mar10 090317 639.00 651.50 639.00 651.50 +8.50 7 475 +4
Total Volume and Open Interest 6,387 76,695 -410
Wheat(MGE)
Mar09 090313 630.00 630.00 630.00 630.00 -4.50 8 14 -8
May09 090317 630.00 641.00 620.00 639.00 +6.00 1,094 10,169 -226
Jul09 090317 624.75 634.25 619.00 632.75 +6.25 287 6,869 -119
Sep09 090317 625.00 639.00 625.00 637.00 +6.00 114 4,264 -17
Dec09 090317 638.00 651.00 638.00 649.50 +6.75 64 3,146 -55
Total Volume and Open Interest 1,573 24,968 -436
Oats(CBOT)
May09 090317 188.75 195.50 187.00 193.00 +4.50 193 7,225 -40
Jul09 090317 197.00 204.00 197.00 202.00 +4.50 34 3,555 -10
Sep09 090317 211.00 211.00 206.50 211.00 +4.50 2 21 +1
Dec09 090317 222.25 226.50 221.25 226.00 +4.50 41 3,717 +25
Total Volume and Open Interest 270 14,520 -26
Rough Rice(CBOT)
Mar09 090313 11.75 11.88 11.50 11.50 -0.38 10 24 -24
May09 090317 11.35 11.95 11.31 11.95 +0.50 626 3,976 +37
Jul09 090317 11.55 12.17 11.55 12.17 +0.50 183 449 +46
Sep09 090317 11.77 12.08 11.77 12.08 +0.50 119 1,036 +55
Total Volume and Open Interest 1,056 6,753 +182
Live Cattle(CME)
Apr09 090317 84.285 84.580 83.650 84.300 -0.150 14,874 62,732 -5,523
Jun09 090317 81.800 82.180 81.330 81.930 -0.150 11,555 76,964 +1,069
Aug09 090317 82.885 83.300 82.450 83.230 +0.230 5,225 39,689 +1,133
Oct09 090317 86.100 87.000 86.080 86.650 +0.200 2,530 18,708 +412
Dec09 090317 88.650 89.250 88.450 89.250 +0.300 589 8,785 +54
Feb10 090317 89.535 90.500 89.535 90.500 +0.300 256 2,875 +150
Total Volume and Open Interest 35,039 210,031 -2,695
Feeder Cattle(CME)
Mar09 090317 91.400 92.800 91.400 92.600 +0.900 480 2,814 -240
Apr09 090317 91.930 93.100 91.885 92.800 +0.765 1,638 7,137 -515
May09 090317 93.535 94.430 93.385 94.330 +0.630 1,821 8,382 +177
Aug09 090317 96.950 97.950 96.800 97.930 +0.750 502 4,192 +132
Sep09 090317 97.500 98.785 97.500 98.730 +0.530 54 764 -2
Oct09 090317 98.000 99.000 98.000 99.000 +0.500 31 352 +13
Nov09 090317 98.800 99.250 98.450 99.250 +0.650 13 80 +4
Total Volume and Open Interest 4,541 23,731 -431
Lean Hogs(CME)
Apr09 090317 62.250 62.800 61.735 62.150 -0.600 15,898 38,179 -1,328
May09 090317 72.250 73.200 72.250 73.000 -0.225 392 3,404 +117
Jun09 090317 73.650 74.200 73.150 74.080 unch 10,720 42,800 +1,419
Jul09 090317 75.180 75.350 74.800 75.225 +0.045 1,251 16,713 -7
Aug09 090317 74.885 75.680 74.885 75.400 +0.300 2,361 17,577 +324
Oct09 090317 68.135 68.550 67.900 68.330 +0.330 510 6,147 +166
Dec09 090317 67.000 67.450 67.000 67.330 +0.230 377 3,102 +189
Feb10 090317 70.000 70.000 69.850 69.850 -0.250 88 738 +34
Total Volume and Open Interest 31,663 129,138 +954
Pork Bellies(CME)
Mar09 090317 87.900 87.900 87.900 87.900 unch 0 5 +0
May09 090317 88.980 91.250 88.900 89.500 +1.000 98 832 -18
Jul09 090317 84.900 87.000 84.550 84.550 +0.550 9 270 -2
Aug09 090317 83.300 86.300 83.300 83.300 unch 0 64 +0
Feb10 090317 92.000 92.000 92.000 92.000 +0.250 0 5 +0
Total Volume and Open Interest 107 1,181 -20
Class III Milk(CME)
Mar09 090317 10.35 10.46 10.35 10.42 +0.05 45 4,827 +5
Apr09 090317 11.11 11.31 11.04 11.22 +0.18 432 4,534 +36
May09 090317 11.44 11.65 11.31 11.59 +0.29 228 4,333 -4
Jun09 090317 12.21 12.45 12.14 12.33 +0.22 320 4,042 +135
Jul09 090317 13.44 13.61 13.30 13.45 +0.15 190 2,853 +37
Total Volume and Open Interest 1,480 33,925 +265
Cocoa(ICE)
Mar09 090316 2420 2420 2420 2420 +42      
May09 090317 2419 2423 2375 2396 -32 8,574 50,269 -739
Jul09 090317 2402 2420 2380 2399 -31 1,887 23,838 -178
Sep09 090317 2390 2416 2384 2396 -32 881 17,024 +392
Dec09 090317 2402 2409 2380 2391 -30 174 12,623 +29
Mar10 090317 2388 2388 2388 2388 -26 3 8,082 +0
May10 090317 2392 2392 2392 2392 -25 0 2,231 +0
Total Volume and Open Interest 11,519 115,091 -496
Coffee "C"(ICE)
Mar09 090317 110.45 110.45 109.25 109.25 +0.40 5 18 -6
May09 090317 110.80 112.10 109.75 111.25 +0.50 8,936 71,231 -1,066
Jul09 090317 112.85 114.00 112.00 113.25 +0.40 1,019 27,722 +192
Sep09 090317 115.40 116.25 114.25 115.45 +0.35 832 14,899 +36
Dec09 090317 117.50 118.70 117.35 118.30 +0.30 320 10,584 +6
Mar10 090317 121.00 121.20 120.10 121.00 +0.30 345 7,118 +123
Total Volume and Open Interest 11,864 133,548 -708
Orange Juice(ICE)
May09 090317 74.50 74.95 69.30 71.45 -3.30 737 18,582 -32
Jul09 090317 76.30 76.30 71.50 73.65 -2.60 147 4,420 +109
Sep09 090317 78.75 78.75 76.55 76.55 -2.40 113 2,832 +64
Nov09 090317 79.15 79.15 79.15 79.15 -2.00 35 506 +18
Jan10 090317 81.90 81.90 81.90 81.90 -2.00 12 139 +11
Mar10 090317 84.65 84.65 84.65 84.65 -2.00 0 5 +0
Total Volume and Open Interest 1,044 26,713 +170
Sugar #11(ICE)
May09 090317 12.93 13.15 12.74 13.11 +0.12 42,660 229,565 -1,553
Jul09 090317 13.34 13.52 13.12 13.47 +0.12 21,493 147,137 +5,713
Oct09 090317 13.79 13.99 13.61 13.95 +0.11 5,751 90,726 +95
Mar10 090317 14.60 14.75 14.40 14.73 +0.13 2,665 61,055 -25
May10 090317 14.24 14.47 14.24 14.43 +0.11 1,465 20,988 +53
Total Volume and Open Interest 77,178 619,594 +4,062
Sugar #14(ICE)
May09 090317 19.00 19.05 18.95 18.98 -0.01 80 2,353 +155
Jul09 090317 19.90 19.90 19.89 19.89 +0.05 53 2,514 -103
Sep09 090317 20.53 20.59 20.53 20.59 +0.02 50 1,713 +50
Total Volume and Open Interest 183 6,580 +102
London Cocoa(LCE)
May09 090316 1859 1884 1842 1861 unch 7,256 72,254 -2,356
Jul09 090317 1810 1822 1800 1808 -7 3,541 50,190 +2,289
Sep09 090317 1777 1789 1777 1782 -2 461 17,804 -177
Dec09 090317 1750 1764 1750 1754 -4 106 19,502 -77
Mar10 090317 1725 1730 1725 1730 -6 58 9,380 -4
May10 090317 1728 1728 1728 1728 -6 3 325 -3
Jul10 090317 1734 1734 1734 1734 -8 0 242 +0
Total Volume and Open Interest 28,891 172,985 -4,658
London Coffee(LCE)
London Sugar(LCE)
May09 090317 395.60 398.40 390.30 397.30 +0.80 2,469 27,914 -536
Aug09 090317 389.70 395.30 387.30 394.30 +0.80 865 22,845 +200
Oct09 090317 387.70 393.00 386.60 392.30 +0.80 509 10,097 -136
Dec09 090317 386.60 392.90 385.80 391.70 +0.50 126 2,805 -12
Mar10 090317 392.80 398.00 391.40 396.70 +1.00 90 1,843 +70
Total Volume and Open Interest 4,059 66,756 -414
Cotton(ICE)
May09 090317 43.17 43.22 42.59 42.85 -0.20 8,359 62,891 +1,156
Jul09 090317 44.00 44.00 43.41 43.65 -0.30 1,494 33,088 +138
Oct09 090317 46.27 46.27 46.27 46.27 -0.23 32 506 +13
Dec09 090317 48.05 48.15 47.65 47.91 -0.22 1,144 22,901 +233
Mar10 090317 50.91 50.91 50.79 50.79 -0.26 39 3,062 -4
May10 090317 51.79 51.79 51.79 51.79 -0.26 0 141 +0
Total Volume and Open Interest 11,118 125,112 +1,586
Lumber(CME)
May09 090317 160.2 166.5 159.4 159.8 -1.8 491 4,466 +11
Jul09 090317 171.3 175.8 170.6 170.6 -0.4 115 1,449 +36
Sep09 090317 180.7 184.7 180.6 182.4 +0.5 40 407 +14
Nov09 090317 180.8 181.0 180.0 180.0 unch 1 64 +1
Total Volume and Open Interest 650 6,400 -62
Crude Oil(NYM)
Apr09 090317 47.06 49.82 46.53 49.16 +1.81 221,028 108,188 -21,052
May09 090317 47.65 50.60 47.21 50.04 +1.99 126,309 324,293 +2,600
Jun09 090317 48.87 51.70 48.19 51.21 +2.10 42,051 161,554 +259
Jul09 090317 49.60 52.60 49.13 52.18 +2.22 11,331 77,352 +480
Aug09 090317 50.67 53.29 50.35 53.04 +2.36 5,950 29,446 +377
Sep09 090317 51.87 54.10 50.94 53.81 +2.43 6,161 35,404 -1,550
Oct09 090317 52.34 54.39 52.34 54.39 +2.40 4,125 27,730 +650
Nov09 090317 53.00 54.97 52.40 54.94 +2.35 2,353 18,985 +124
Dec09 090317 52.98 55.86 52.35 55.48 +2.30 15,468 83,702 -547
Jan10 090317 55.32 56.00 55.05 56.00 +2.27 1,998 22,368 -394
Feb10 090317 55.57 56.51 55.56 56.51 +2.24 1,885 10,710 +47
Mar10 090317 55.60 57.01 55.60 57.01 +2.21 1,433 12,201 -354
Apr10 090317 57.44 57.50 57.44 57.50 +2.18 790 5,988 -260
May10 090317 57.15 57.95 57.15 57.95 +2.15 1,185 4,518 +439
Jun10 090317 57.86 58.39 57.45 58.39 +2.12 2,370 24,299 -76
Jul10 090317 58.80 58.80 58.80 58.80 +2.11 587 6,965 +235
Total Volume and Open Interest 457,965 1,223,209 -18,124
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 090317 47.625 50.600 47.200 50.050 +2.000 1,290 1,983 +42
Jun09 090317 49.000 51.425 48.400 51.200 +2.100 103 376 -3
Jul09 090317 50.350 52.175 50.350 52.175 +2.225 5 33 -1
Aug09 090317 52.200 53.050 52.200 53.050 +2.375 0 16 +0
Sep09 090317 53.800 53.800 53.800 53.800 +2.425 2 14 -2
Oct09 090317 54.400 54.400 54.400 54.400 +2.400 0 2 +0
Nov09 090317 54.950 54.950 54.950 54.950 +2.350 0 2 +0
Dec09 090317 55.475 55.475 55.475 55.475 +2.300 1 24 -1
Total Volume and Open Interest 10,565 6,800 -952
Heating Oil(NYM)
Apr09 090317 121.30 128.73 119.00 127.47 +6.17 27,714 39,810 +15
May09 090317 122.55 130.00 120.39 128.82 +6.27 13,195 50,297 -479
Jun09 090317 124.60 132.26 123.00 131.02 +6.07 7,995 41,082 +143
Jul09 090317 128.99 135.00 128.20 134.07 +5.92 2,453 21,109 +382
Aug09 090317 132.09 137.65 132.03 137.12 +5.82 1,903 10,753 +241
Sep09 090317 137.72 141.10 137.72 140.32 +5.77 3,216 12,047 -462
Oct09 090317 138.98 143.12 138.98 143.12 +5.72 2,022 8,497 +914
Nov09 090317 141.17 146.27 141.17 145.97 +5.67 610 9,412 -13
Dec09 090317 143.43 149.65 143.43 148.87 +5.67 1,986 20,891 +25
Jan10 090317 146.00 151.59 146.00 151.47 +5.67 598 8,676 -55
Feb10 090317 152.21 154.00 152.21 153.02 +5.62 495 5,728 +128
Mar10 090317 149.88 154.18 149.88 153.32 +5.57 395 3,479 -52
Total Volume and Open Interest 66,462 267,817 +1,197
Gasoline(NYMEX)
Apr09 090317 136.30 143.00 135.10 142.38 +5.65 29,126 38,795 -1,160
May09 090317 137.40 144.22 136.43 143.62 +5.82 16,793 61,034 +270
Jun09 090317 137.90 144.29 136.73 143.61 +5.92 8,581 28,125 +386
Jul09 090317 137.25 143.83 136.47 143.19 +5.83 1,996 15,570 -12
Aug09 090317 136.50 143.07 135.89 142.65 +5.75 1,539 12,151 -174
Sep09 090317 137.88 142.43 137.84 141.98 +5.75 1,562 13,053 -65
Oct09 090317 127.16 132.38 126.99 132.38 +5.75 1,254 10,237 +618
Nov09 090317 128.31 132.65 127.85 132.53 +5.70 599 2,364 +254
Dec09 090317 129.61 133.93 129.20 133.93 +5.75 546 8,638 +81
Jan10 090317 131.45 136.18 131.45 136.18 +5.75 342 1,469 +228
Total Volume and Open Interest 62,338 200,357 +426
e-miNY RBOB Gasoline(NYM)
Apr09 090311 125.12 125.12 125.12 125.12 -4.60 0 1 +0
May09 090317 143.62 143.62 143.62 143.62 +5.82      
Jun09 090317 143.61 143.61 143.61 143.61 +5.92      
Jul09 090317 143.19 143.19 143.19 143.19 +5.83      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Apr09 090317 3.837 3.899 3.761 3.812 -0.038 63,073 89,279 -6,608
May09 090317 3.901 3.961 3.832 3.882 -0.040 20,440 85,922 +3,413
Jun09 090317 3.996 4.074 3.949 3.998 -0.044 5,436 45,815 -189
Jul09 090317 4.183 4.183 4.087 4.133 -0.042 3,342 39,204 +72
Aug09 090317 4.252 4.265 4.175 4.223 -0.044 1,710 28,479 +273
Sep09 090317 4.350 4.350 4.249 4.280 -0.043 1,378 24,786 +51
Oct09 090317 4.430 4.443 4.350 4.397 -0.041 4,548 39,437 +235
Nov09 090317 4.911 4.911 4.851 4.884 -0.044 806 19,121 -275
Dec09 090317 5.434 5.468 5.386 5.417 -0.049 995 32,464 +252
Jan10 090317 5.705 5.738 5.664 5.690 -0.053 2,537 27,517 -87
Feb10 090317 5.710 5.750 5.669 5.695 -0.055 329 10,916 +72
Mar10 090317 5.612 5.626 5.552 5.577 -0.053 1,165 22,631 +17
Apr10 090317 5.320 5.343 5.278 5.297 -0.048 639 22,634 +31
May10 090317 5.355 5.357 5.317 5.322 -0.048 136 10,912 -5
Jun10 090317 5.440 5.443 5.404 5.412 -0.048 71 7,010 -341
Jul10 090317 5.550 5.550 5.519 5.527 -0.048 50 5,739 -7
Total Volume and Open Interest 109,630 655,534 -2,797
Brent Crude Oil(ICE)
May09 090317 45.90 48.65 45.22 48.24 +1.78 114,916 164,620 +10,263
Jun09 090317 47.18 50.00 46.49 49.61 +1.92 38,672 123,169 -2,763
Jul09 090317 48.11 51.10 47.48 50.69 +2.04 11,263 52,590 +908
Aug09 090317 48.47 51.87 48.21 51.46 +2.14 4,702 22,763 +585
Sep09 090317 49.00 52.50 48.99 52.13 +2.21 4,244 19,780 +428
Oct09 090317 49.64 52.80 49.63 52.79 +2.26 2,650 13,565 +115
Nov09 090317 50.27 53.42 50.27 53.41 +2.26 2,053 13,150 -39
Dec09 090317 51.35 54.44 50.70 54.02 +2.24 8,008 74,564 -2,218
Jan10 090317 52.82 54.60 52.80 54.60 +2.22 1,955 13,388 +178
Feb10 090317 53.70 55.18 53.70 55.18 +2.22 1,350 7,395 +450
Mar10 090317 55.73 55.73 55.73 55.73 +2.19 499 5,697 -119
Apr10 090317 56.25 56.25 56.25 56.25 +2.16 211 2,972 -10
May10 090317 56.74 56.74 56.74 56.74 +2.14 270 2,717 -5
Jun10 090317 54.70 57.18 54.45 57.18 +2.11 605 11,665 +5
Total Volume and Open Interest 270,851 666,325 -29,558
Gas Oil(ICE)
Apr09 090317 384.50 409.00 377.00 402.50 +21.25 36,096 60,051 -3,779
May09 090317 393.00 417.25 386.00 411.25 +21.25 15,675 68,733 +258
Jun09 090317 403.25 427.25 396.50 422.75 +22.25 8,790 54,497 +1,306
Jul09 090317 412.00 437.00 407.25 433.50 +22.75 2,891 22,059 +309
Aug09 090317 418.75 447.25 417.25 443.00 +22.25 1,935 23,803 +129
Sep09 090317 427.50 456.50 427.50 453.00 +22.25 1,994 24,412 +317
Oct09 090317 436.25 462.00 436.00 460.25 +21.00 1,283 18,737 -261
Nov09 090317 443.75 468.25 443.75 467.50 +20.50 1,231 12,002 +43
Dec09 090317 450.75 479.25 450.75 479.25 +25.25 2,726 54,548 +94
Jan10 090317 472.25 472.25 472.25 472.25 +9.75 334 19,766 -78
Total Volume and Open Interest 74,318 435,567 -1,626
Ethanol(CBOT)
Mar09 090304 1.500 1.549 1.500 1.549 +0.057 19 25 -33
Apr09 090317 1.570 1.570 1.540 1.563 -0.017 11 388 -5
May09 090317 1.580 1.580 1.550 1.575 -0.015 30 396 +20
Jun09 090317 1.590 1.615 1.585 1.610 -0.014 6 344 +1
Jul09 090317 1.615 1.629 1.615 1.621 -0.017 14 298 +14
Aug09 090317 1.632 1.632 1.632 1.632 -0.010 5 157 +5
Sep09 090317 1.640 1.665 1.640 1.652 +0.002 5 234 +5
Oct09 090317 1.650 1.650 1.650 1.650 -0.010 7 201 +7
Total Volume and Open Interest 137 3,455 +86
US Dollar Index(ICE)
Jun09 090317 87.520 87.845 87.200 87.345 -0.080 5,227 20,579 +168
Sep09 090317 87.710 87.710 87.615 87.710 -0.050 28 2,034 +10
Dec09 090317 88.110 88.110 88.110 88.110 +0.350 0 1 +0
Total Volume and Open Interest 8,122 28,697 -932
Australian Dollar(CME)
Mar09 090316 65.56 66.31 65.31 66.00 +0.27 22,443 25,808 -6,019
Jun09 090317 65.58 65.94 65.36 65.80 -0.03 41,873 47,924 +2,735
Sep09 090317 65.34 65.68 65.30 65.58 -0.02 10 174 +10
Total Volume and Open Interest 50,034 71,225 +29
British Pound(CME)
Mar09 090316 139.53 142.31 138.96 140.83 +1.14 46,496 46,967 -17,371
Jun09 090317 140.81 141.45 139.69 140.34 -0.62 64,997 74,603 +7,906
Sep09 090317 140.90 141.35 139.90 140.50 -0.59 42 164 +0
Total Volume and Open Interest 81,937 115,572 +1,711
Canadian Dollar(CME)
Mar09 090317 0.79 0.79 0.79 0.79 -78.03 11,303 37,224 -3,921
Jun09 090317 78.71 78.98 78.38 78.80 -0.10 43,004 53,045 +4,193
Sep09 090317 78.70 79.08 78.55 78.95 -0.11 53 1,808 +31
Dec09 090317 78.86 79.24 78.81 79.14 -0.10 119 1,071 +57
Total Volume and Open Interest 54,479 93,593 +360
Japanese Yen(CME)
Mar09 090316 102.19 102.48 101.38 101.63 -0.37 74,874 56,516 -18,335
Jun09 090317 102.01 102.04 101.19 101.69 -0.26 63,409 68,843 +7,940
Sep09 090317 101.60 102.26 101.51 101.96 -0.29 3 586 +3
Total Volume and Open Interest 80,591 122,015 +3,985
Swiss Franc(CME)
Mar09 090316 84.23 84.71 83.96 84.54 +0.39 45,991 18,453 -4,793
Jun09 090317 84.58 84.84 84.18 84.72 +0.24 29,826 32,974 +4,178
Sep09 090317 84.98 85.05 84.68 84.98 +0.22 1 63 +1
Total Volume and Open Interest 38,758 47,383 +68
EuroFX(CME)
Mar09 090316 128.96 130.71 128.35 130.05 +1.06 131,130 83,046 -22,926
Jun09 090317 129.76 130.37 129.33 130.07 +0.23 151,727 101,603 +6,988
Sep09 090317 130.40 130.41 129.49 130.19 +0.24 39 1,021 +19
Total Volume and Open Interest 189,877 176,574 -2,117
Mexican Peso(CME)
Mar09 090316 697.2 699.2 690.2 698.8 +8.2 10,921 8,754 -6,387
Apr09 090317 710.0 710.0 703.2 710.0 +6.8 0 5 +0
Total Volume and Open Interest 15,354 51,942 -348
30-Year T-Bonds(CBOT)
Mar09 090317 126~000 126~000 126~000 126~000 -0~080 2,849 7,058 -1,819
Jun09 090317 124~315 125~315 123~280 124~075 -0~235 207,814 700,386 -1,365
Sep09 090317 124~125 124~165 122~240 122~310 -0~230 5 167 +4
Total Volume and Open Interest 210,679 707,683 -3,171
10-Year T-Notes(CBOT)
Mar09 090317 122~230 123~075 122~100 122~125 -0~155 8,055 25,740 -2,338
Jun09 090317 121~150 121~275 120~265 120~300 -0~190 698,533 959,572 -16,503
Sep09 090317 119~300 120~170 119~300 119~300 -0~190      
Total Volume and Open Interest 706,588 985,312 -18,841
5-Year T-Notes(CBOT)
Mar09 090317 117~125 118~006 117~082 117~082 -0~041 2,217 17,197 -691
Jun09 090317 117~014 117~030 116~086 116~100 -0~041 420,369 871,601 +6,053
Sep09 090317 54~052 54~093 54~052 54~052 -0~041      
Total Volume and Open Interest 422,586 888,798 +5,362
2 Year T-Notes(CBOT)
Mar09 090317 108~102 108~110 108~088 108~087 -0~013 951 10,368 -341
Jun09 090317 108~054 108~062 108~042 108~044 -0~009 88,852 443,643 +3,083
Sep09 090317 108~044 108~053 108~044 108~044 -0~009      
Total Volume and Open Interest 89,602 454,011 +2,742
Eurodollars(CME)
Jun09 090317 98.585 98.675 98.585 98.625 +0.025 208,073 1,017,890 +6,105
Sep09 090317 98.560 98.650 98.555 98.575 unch 196,697 932,748 +20,231
Dec09 090317 98.385 98.465 98.350 98.370 -0.025 240,424 725,873 -16,773
Mar10 090317 98.335 98.405 98.275 98.300 -0.045 252,186 620,565 -56,582
Jun10 090317 98.185 98.260 98.105 98.140 -0.060 161,273 374,705 +8,356
Sep10 090317 98.045 98.105 97.935 97.975 -0.075 112,618 358,015 +1,683
Dec10 090317 97.835 97.890 97.715 97.760 -0.075 104,071 396,656 +8,883
Mar11 090317 97.645 97.715 97.540 97.585 -0.070 58,602 257,206 +5,389
Jun11 090317 97.420 97.490 97.315 97.360 -0.070 44,247 204,704 +4,084
Sep11 090317 97.205 97.280 97.105 97.150 -0.070 25,135 128,993 +52
Dec11 090317 96.995 97.070 96.905 96.945 -0.070 31,319 104,663 -3,121
Mar12 090317 96.900 96.950 96.785 96.830 -0.065 9,754 84,735 +1,129
Jun12 090317 96.775 96.815 96.660 96.705 -0.065 8,124 69,723 +350
Sep12 090317 96.640 96.720 96.575 96.610 -0.065 8,729 64,631 -54
Dec12 090317 96.530 96.610 96.465 96.500 -0.065 8,866 56,301 +472
Mar13 090317 96.480 96.555 96.425 96.445 -0.065 9,282 38,226 +220
Jun13 090317 96.465 96.465 96.340 96.360 -0.065 3,696 26,613 -252
Sep13 090317 96.355 96.400 96.275 96.295 -0.065 3,457 35,613 +352
Total Volume and Open Interest 1,542,820 5,681,970 -1,186,033
30 Day Federal Funds(CBOT)
Mar09 090317 99.800 99.808 99.795 99.795 -0.005 6,485 46,175 +55
Apr09 090317 99.770 99.780 99.765 99.770 unch 3,038 51,237 +465
May09 090317 99.755 99.760 99.750 99.755 unch 4,849 55,601 +1,841
Jun09 090317 99.735 99.745 99.735 99.740 unch 4,144 29,388 -1,197
Jul09 090317 99.705 99.720 99.700 99.710 unch 2,654 32,013 -614
Aug09 090317 99.675 99.690 99.670 99.680 unch 2,163 27,943 -321
Total Volume and Open Interest 27,915 382,106 -463
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)
Jun09 090317 99.39 99.42 99.39 99.42 +0.03      
Sep09 090317 99.44 99.44 99.44 99.44 unch      
Dec09 090317 99.44 99.44 99.44 99.44 unch      
Mar10 090317 99.43 99.43 99.43 99.43 unch      
Jun10 090317 99.37 99.37 99.37 99.37 unch      
Sep10 090317 99.31 99.31 99.31 99.31 unch      
Dec10 090317 99.26 99.26 99.26 99.26 unch      
Mar11 090317 99.18 99.18 99.18 99.18 unch      
Jun11 090317 99.11 99.11 99.11 99.11 unch      
Sep11 090317 99.11 99.11 99.11 99.11 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090317 99.39 99.39 99.39 99.39 +0.00 80 9,763 -419
Sep09 090317 99.43 99.43 99.42 99.43 unch 80 3,618 +42
Dec09 090317 99.43 99.44 99.43 99.44 unch 1 1,955 +0
Mar10 090317 99.43 99.43 99.43 99.43 unch 10 1,362 -10
Jun10 090317 99.36 99.36 99.36 99.36 unch 0 527 +0
Sep10 090317 99.31 99.31 99.31 99.31 unch 0 252 +0
Dec10 090317 99.26 99.26 99.26 99.26 unch 0 152 +0
Mar11 090317 99.10 99.18 99.10 99.18 unch 0 402 +0
Total Volume and Open Interest 492 37,070 +1,286
Japanese Gov't Bonds(SGX)
Jun09 090317 138.74 138.85 138.42 138.43 -0.43 2,299 10,149 -50
Sep09 090317 138.43 138.43 138.43 138.43 -0.43      
Dec09 090317 138.43 138.43 138.43 138.43 -0.43      
Total Volume and Open Interest 2,299 9,993 -206
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 090317 115.44 115.44 115.44 115.44 -0.39 255 6,604 +252
Dec09 090317 115.26 115.26 115.26 115.26 -0.38      
Total Volume and Open Interest 414,783 707,706 -2,737
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 090317 125~12 125~12 124~31 125~00 -0~27 6,903 0 -16,007
Jun09 090317 123~29 124~11 123~15 123~19 -0~12 70,716 374,171 -1,061
Total Volume and Open Interest 72,819 388,239 -2,066
3-Mth Short Sterling(LIFFE)
Mar09 090317 98.19 98.22 98.19 98.21 +0.02 35,367 415,668 -3,470
Jun09 090317 98.27 98.38 98.26 98.35 +0.06 48,406 288,749 -12,526
Sep09 090317 98.21 98.31 98.19 98.29 +0.06 48,891 286,971 -5,034
Dec09 090317 97.98 98.05 97.95 98.04 +0.05 36,773 241,665 -4,439
Mar10 090317 97.85 97.93 97.83 97.90 +0.03 40,226 243,451 +9,524
Jun10 090317 97.67 97.73 97.63 97.70 +0.03 46,474 165,669 -4,027
Total Volume and Open Interest 295,253 1,968,027 -16,561
3-Mth Euribor(LIFFE)
Jun09 090317 98.535 98.585 98.515 98.570 +0.035 138,773 679,691 +11,035
Sep09 090317 98.500 98.540 98.475 98.505 +0.005 116,244 556,865 -5,433
Dec09 090317 98.300 98.345 98.280 98.285 -0.030 179,778 424,764 +19,130
Total Volume and Open Interest 903,485 3,522,522 +22,096
3-Mth Aus T-Bills(SFE)
Mar09 090312 96.89 96.96 96.84 96.88 unch 26,665 43,767 -38,090
Jun09 090317 97.21 97.27 97.18 97.25 unch 14,358 287,224 -1,361
Sep09 090317 97.33 97.37 97.26 97.32 -0.02 9,267 152,606 -567
Dec09 090317 97.21 97.26 97.15 97.22 -0.03 3,687 86,708 +474
Mar10 090317 97.00 97.02 96.92 97.00 -0.02 5,050 60,647 +894
Jun10 090317 96.69 96.72 96.62 96.69 -0.04 2,199 54,286 -626
Sep10 090317 96.37 96.40 96.34 96.37 -0.04 3,120 34,356 +1,370
Dec10 090317 96.04 96.09 96.02 96.05 -0.03 692 18,519 -10
Mar11 090317 95.75 95.81 95.74 95.79 -0.03 435 3,419 +224
Jun11 090317 95.53 95.58 95.50 95.55 -0.03 133 1,480 +0
Total Volume and Open Interest 38,941 700,145 +398
10-Year Aus T-Bonds(SFE)
Jun09 090316 95.70 95.73 95.63 95.68 -0.03 82,026 234,098 +43,030
Sep09 090317 95.64 95.64 95.64 95.64        
3-Year Aus T-Bonds(SFE)
Jun09 090317 96.84 96.84 96.71 96.77 -0.07 66,324 273,196 +9,954
Sep09 090317 96.77 96.77 96.77 96.77        
Gold(CMX)
Apr09 090317 924.5 925.3 912.4 916.8 -5.2 98,234 206,233 -4,575
Jun09 090317 927.2 927.5 914.8 919.1 -5.2 20,296 103,132 +7,914
Aug09 090317 929.2 929.2 918.7 921.1 -5.1 1,295 10,558 +281
Oct09 090317 925.6 925.7 923.0 923.0 -5.1 119 5,266 +92
Dec09 090317 933.0 933.0 921.0 925.0 -5.3 2,165 17,735 -472
Feb10 090317 924.0 930.0 924.0 927.1 -5.3 1,230 4,116 +400
Apr10 090317 929.3 929.3 929.3 929.3 -5.3 481 2,246 +410
Jun10 090317 931.5 931.5 931.5 931.5 -5.3 500 4,710 +0
Aug10 090317 933.7 933.7 933.7 933.7 -5.3 0 376 +0
Oct10 090317 935.9 935.9 935.9 935.9 -5.3 0 1 +0
Dec10 090317 938.1 938.1 938.1 938.1 -5.3 227 8,450 +15
Total Volume and Open Interest 124,965 380,831 +4,235
Silver(CMX)
Mar09 090317 1290.0 1291.0 1268.0 1268.5 -22.0 104 813 -18
May09 090317 1292.5 1299.0 1263.0 1267.0 -22.0 12,951 50,942 -453
Jul09 090317 1295.5 1295.5 1267.0 1269.8 -22.1 2,048 14,386 +391
Sep09 090317 1270.0 1273.0 1270.0 1271.1 -22.1 65 3,810 +0
Dec09 090317 1294.0 1300.0 1272.5 1272.5 -22.1 166 11,483 +61
Mar10 090317 1273.5 1273.5 1273.5 1273.5 -22.2 288 3,723 +275
May10 090317 1274.5 1274.5 1274.5 1274.5 -22.2 0 157 +0
Total Volume and Open Interest 15,877 92,967 +419
Platinum(NYMEX)
Apr09 090317 1064.0 1068.0 1046.5 1051.8 +2.4 1,144 15,003 -303
Jul09 090317 1070.0 1070.0 1053.2 1056.2 +2.6 649 5,229 +505
Oct09 090317 1060.5 1062.3 1060.0 1062.2 +2.6 0 33 +0
Total Volume and Open Interest 1,793 20,265 +202
Palladium(NYMEX)
Mar09 090317 196.80 198.45 196.80 197.10 -2.65 0 22 +0
Jun09 090317 201.45 201.50 190.40 197.85 -2.40 170 11,984 +11
Sep09 090317 191.95 198.90 191.95 198.90 -2.45 2 54 +0
Total Volume and Open Interest 174 12,062 +13
Copper(CMX)
Mar09 090317 175.00 175.00 171.45 171.75 -2.20 203 1,468 -564
May09 090317 173.80 176.30 170.80 172.40 -2.30 11,062 60,318 -449
Jul09 090317 173.00 177.00 171.95 173.20 -2.25 2,622 13,608 +741
Sep09 090317 174.75 175.70 172.50 173.75 -2.20 346 4,136 +214
Dec09 090317 177.45 177.45 174.50 174.60 -2.25 131 2,647 +48
Total Volume and Open Interest 14,745 91,160 +8
Aluminum(CMX)
Mar09 090317 0.63 0.63 0.63 0.63 +0.01      
Apr09 090317 0.63 0.63 0.63 0.63 unch      
May09 090317 0.64 0.64 0.64 0.64 +0.01      
Jun09 090317 0.64 0.64 0.64 0.64 unch      
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 090317 7225 7410 7183 7407 +171 662 23,261 -512
Jun09 090317 7178 7360 7120 7354 +171 1,229 4,213 +289
Sep09 090317 7317 7317 7146 7317 +171 0 1 +0
Dec09 090317 7288 7288 7117 7288 +171      
Total Volume and Open Interest 1,891 27,475 -223
S & P 500(CME)
Mar09 090317 754.50 780.00 750.00 778.80 +21.50 72,854 367,764 -52,795
Jun09 090317 754.00 777.00 746.20 775.30 +21.30 74,850 303,774 +26,493
Sep09 090317 772.70 774.50 750.50 772.70 +21.20 85 2,257 +61
Dec09 090317 771.00 772.80 748.80 771.00 +21.20 0 868 +0
Total Volume and Open Interest 147,789 674,665 -26,241
S & P 500 E-Mini(Globex)
Mar09 090317 756.50 780.75 749.50 778.75 +21.75 363,623 2,259,123 +2,259,123
Jun09 090317 753.50 777.00 746.00 775.25 +21.25 2,715,441 1,594,762 +408,556
Total Volume and Open Interest 3,796,578 3,854,758 +127,832
NASDAQ 100(CME)
Mar09 090317 1154.00 1191.30 1149.00 1191.30 +37.50 3,644 28,348 -603
Jun09 090317 1150.50 1192.00 1147.30 1190.30 +38.00 3,839 9,192 +1,319
Sep09 090317 1190.50 1190.50 1190.50 1190.50 +38.00      
Total Volume and Open Interest 7,483 37,540 +716
NASDAQ 100 E-Mini(Globex)
Mar09 090317 1152.30 1192.30 1148.30 1191.30 +37.50 55,446 248,420 +248,420
Jun09 090317 1151.30 1191.50 1146.80 1190.30 +38.00 321,970 115,691 +39,930
Total Volume and Open Interest 431,353 364,135 +7,334
S & P Midcap 400(CME)
Mar09 090317 451.50 469.05 449.00 469.05 +16.65 303 5,003 -577
Jun09 090317 447.00 468.00 445.50 466.60 +16.70 167 1,224 -326
Sep09 090317 464.60 466.00 464.60 464.60 +16.70      
Total Volume and Open Interest 470 6,227 -903
Russell 2000(CME)
Mar09 090316 0.05 0.05 0.05 0.05 unch 0 8,680 -104
Jun09 090317 0.05 0.05 0.05 0.05 unch 0 7,364 +12
Sep09 090317 0.05 0.05 0.05 0.05 unch 0 4,562 +0
Total Volume and Open Interest 0 8,670 -10
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090317 7730 7915 7660 7895 +205 107,885 124,728 +391
Sep09 090317 7900 7900 7900 7900 +205 25 178 -13
Total Volume and Open Interest 107,914 134,582 +9,466
Nikkei 225(SGX)
Jun09 090317 7730 7915 7660 7895 +205 107,885 124,728 +391
Sep09 090317 7900 7900 7900 7900 +205 25 178 -13
Dec09 090317 7850 7850 7850 7850 +170 0 58 +0
Total Volume and Open Interest 107,914 134,582 +9,466
CAC 40(EURONEXT)
Mar09 090317 2778.0 2785.0 2722.0 2766.0 -25.0 140,773 382,948 -12,023
Apr09 090317 2760.0 2782.0 2722.5 2766.0 -25.0 6,251 22,184 +5,682
May09 090317 2705.0 2715.0 2686.5 2715.0 -25.0 2 771 +1
Total Volume and Open Interest 147,583 409,178 -5,800
Hang Seng Index(HKFE)
Mar09 090317 12914 13176 12732 12824 -59 63,241 85,740 +373
Apr09 090317 12852 13129 12700 12776 -72 1,131 2,792 +430
Total Volume and Open Interest 64,760 89,888 +836
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 090317 3840.00 3910.50 3788.00 3848.50 -2.00 182,559 631,099 -59,338
Jun09 090317 3805.50 3869.50 3747.50 3807.50 -0.50 58,592 121,222 +63,384
Sep09 090317 3747.50 3774.50 3747.50 3774.50 -1.00 1 33 +0
Total Volume and Open Interest 241,152 752,354 +4,046
SPI 200(SFE)
Mar09 090317 3366.0 3480.0 3363.0 3479.0 +109.0 110,854 342,769 +15,460
Jun09 090317 3377.0 3492.0 3377.0 3489.0 +105.0 74,515 99,378 +66,685
Sep09 090317 3381.0 3454.0 3381.0 3454.0 +110.0 7 1,757 +2
Total Volume and Open Interest 185,395 447,271 +82,155
GSCI(CME)
Apr09 090317 346.50 359.00 346.50 356.00 +8.00 346 14,488 +190
May09 090317 362.00 363.00 352.50 362.00 +8.00 1 1 +1
Jun09 090317 367.00 368.00 357.00 367.00 +8.00      
Total Volume and Open Interest 537 18,184  
Reuters CCI(ICE)
Apr09 090306 351.50 351.50 351.50 351.50 +3.00 0 1,037 +1
Jun09 090317 216.40 216.40 216.40 216.40 +5.00 0 50 +0
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