MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri April 10, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090409 1005.00 1050.00 1005.00 1007.00 +1.00 102,116 111,889 -4,377
Jul09 090409 1000.50 1025.75 1000.00 1002.00 +0.50 58,534 104,061 +3,249
Aug09 090409 980.75 1000.00 977.00 980.00 +3.00 741 4,850 -64
Sep09 090409 950.00 956.50 938.75 944.00 +3.00 829 8,411 +10
Nov09 090409 915.25 935.00 913.25 922.00 +6.00 19,103 88,767 +2,648
Jan10 090409 925.00 940.00 925.00 930.50 +8.00 1,281 5,132 +18
Mar10 090409 934.00 945.00 932.25 935.25 +6.00 331 2,233 +190
Total Volume and Open Interest 183,811 337,717 +1,830
Soybean Meal(CBOT)
May09 090409 312.30 319.00 309.70 311.20 -1.10 26,828 44,057 -1,246
Jul09 090409 307.00 314.00 305.10 306.40 -1.10 13,701 31,037 +1,668
Aug09 090409 297.00 303.50 295.00 296.60 -0.40 1,171 6,312 -28
Sep09 090409 285.50 288.50 280.00 283.30 +0.80 1,228 7,312 +116
Oct09 090409 274.00 274.00 266.80 269.80 +1.60 772 5,638 -9
Dec09 090409 264.50 271.70 262.50 267.50 +2.00 4,498 18,138 +529
Jan10 090409 268.50 268.50 265.80 267.70 +1.90 316 1,226 +0
Mar10 090409 266.20 271.00 266.20 269.40 +1.90 198 845 +75
Total Volume and Open Interest 48,853 115,547 +1,129
Soybean Oil(CBOT)
May09 090409 35.00 35.96 34.93 35.42 +0.43 31,480 73,401 -4,391
Jul09 090409 35.26 36.23 35.26 35.71 +0.44 16,989 74,028 +3,317
Aug09 090409 35.83 36.36 35.73 35.88 +0.45 1,127 7,793 -27
Sep09 090409 35.71 36.45 35.58 36.03 +0.45 546 8,065 -87
Oct09 090409 36.54 36.61 36.14 36.18 +0.46 958 4,370 -119
Dec09 090409 36.06 36.98 36.05 36.51 +0.47 6,616 27,723 -862
Jan10 090409 37.14 37.14 36.31 36.78 +0.47 277 836 -51
Mar10 090409 37.01 37.01 36.54 37.01 +0.47 9 861 +0
Total Volume and Open Interest 58,034 203,979 -2,219
Canola(WCE)
May09 090409 431.3 435.7 428.4 428.5 -2.5 6,840 29,313 -2,467
Jul09 090409 434.8 439.8 432.9 433.2 -1.6 5,593 51,701 +2,044
Nov09 090409 437.4 443.7 436.6 436.8 -1.8 1,108 21,338 +415
Jan10 090409 441.0 442.6 440.4 440.4 -2.0 0 1,046 +0
Mar10 090409 445.8 448.5 442.2 442.2 -3.1 0 461 +0
Total Volume and Open Interest 13,541 104,290 -8
Corn(CBOT)
May09 090409 396.50 405.00 389.25 390.25 -6.75 126,860 224,739 -14,841
Jul09 090409 406.25 414.75 399.00 399.75 -7.00 73,950 257,797 +7,797
Sep09 090409 416.00 423.25 409.00 409.50 -6.75 14,333 76,409 +6,894
Dec09 090409 427.00 435.50 420.75 421.75 -6.00 26,339 203,672 +211
Mar10 090409 437.75 446.00 432.50 433.25 -5.25 2,118 25,979 +832
May10 090409 446.50 453.25 441.00 441.00 -5.50 445 4,513 +162
Total Volume and Open Interest 246,038 837,407 +1,602
Wheat(CBOT)
May09 090409 532.50 543.50 521.00 522.00 -10.00 46,945 85,982 -8,220
Jul09 090409 544.75 555.50 532.50 533.50 -10.25 30,800 129,165 +4,093
Sep09 090409 570.50 581.00 559.50 560.50 -10.00 5,500 34,148 +2,900
Dec09 090409 592.75 602.75 582.50 583.50 -9.00 5,604 51,555 +577
Mar10 090409 609.50 609.75 598.00 598.25 -8.50 216 2,538 +87
Total Volume and Open Interest 89,380 314,145 -499
Wheat(KCBT)
May09 090409 580.00 592.00 570.25 570.50 -9.50 9,729 21,314 -1,615
Jul09 090409 589.50 601.50 579.50 580.00 -9.75 6,897 30,704 +808
Sep09 090409 611.00 611.75 591.00 591.00 -9.75 747 8,075 +283
Dec09 090409 616.25 627.00 606.50 606.50 -9.50 513 17,184 -71
Mar10 090409 630.25 637.25 619.50 619.50 -8.50 30 666 -11
Total Volume and Open Interest 17,949 79,813 -605
Wheat(MGE)
May09 090409 656.50 667.00 641.50 644.50 -12.25 1,647 6,859 -442
Jul09 090409 639.75 650.00 626.00 628.25 -12.25 2,419 11,843 +285
Sep09 090409 639.00 649.75 626.75 627.75 -11.25 551 6,427 +95
Dec09 090409 652.75 656.25 636.25 637.75 -9.75 327 4,275 -18
Mar10 090409 650.00 665.75 647.00 647.75 -7.75 63 590 -23
Total Volume and Open Interest 5,021 30,129 -115
Oats(CBOT)
May09 090409 196.50 199.75 196.00 196.00 -1.00 1,005 5,381 -547
Jul09 090409 207.00 208.75 205.00 205.00 -1.00 736 5,114 +179
Sep09 090409 214.00 215.00 214.00 214.00 -1.00 1 27 +1
Dec09 090409 231.00 231.00 228.00 228.00 -2.00 67 4,495 +29
Total Volume and Open Interest 1,809 15,031 -338
Rough Rice(CBOT)
May09 090409 12.89 13.40 12.87 13.40 +0.50 241 2,678 -53
Jul09 090409 13.03 13.56 13.03 13.54 +0.48 115 1,663 +41
Sep09 090409 12.36 12.55 12.30 12.54 +0.31 49 1,343 +13
Nov09 090409 12.27 12.56 12.27 12.56 +0.31 36 1,024 -10
Total Volume and Open Interest 441 7,182 -9
Live Cattle(CME)
Apr09 090409 86.785 87.785 86.785 87.535 +1.485 5,394 17,363 -1,540
Jun09 090409 84.300 85.100 84.300 84.600 +0.815 11,487 93,690 -37
Aug09 090409 85.100 85.700 85.035 85.285 +0.605 5,557 51,782 -1,153
Oct09 090409 89.135 89.730 89.000 89.480 +0.680 3,256 28,727 -48
Dec09 090409 90.800 91.200 90.580 90.885 +0.405 843 10,770 +79
Feb10 090409 92.000 92.080 91.650 91.900 +0.570 184 3,906 +69
Total Volume and Open Interest 26,806 207,251 -2,620
Feeder Cattle(CME)
Apr09 090409 98.035 98.250 97.700 98.150 +1.570 406 3,017 -67
May09 090409 99.250 99.250 98.600 98.930 +1.545 2,112 6,983 -333
Aug09 090409 101.150 101.200 100.600 100.900 +1.150 1,580 6,572 +630
Sep09 090409 101.100 101.650 101.100 101.400 +1.050 263 1,219 +68
Oct09 090409 101.500 101.900 101.400 101.850 +1.050 53 877 +10
Nov09 090409 101.500 101.900 101.400 101.850 +1.050 28 227 +10
Jan10 090409 100.500 100.500 100.500 100.500 +1.200 3 17 +2
Total Volume and Open Interest 4,445 18,914 +320
Lean Hogs(CME)
Apr09 090409 58.500 58.550 57.900 58.000 -0.380 5,636 14,147 -298
May09 090409 72.750 73.500 72.300 73.450 +0.700 772 5,575 +315
Jun09 090409 73.400 74.830 73.350 74.285 +0.935 7,857 55,599 +798
Jul09 090409 74.800 75.800 74.550 75.050 +0.550 3,128 21,797 +281
Aug09 090409 74.850 75.600 74.430 75.080 +0.650 2,329 23,936 -184
Oct09 090409 67.285 67.900 67.150 67.385 +0.455 1,467 10,555 +566
Dec09 090409 66.400 66.600 65.750 65.885 +0.285 263 4,641 +92
Feb10 090409 69.000 69.300 68.900 68.900 +0.200 16 1,192 +4
Total Volume and Open Interest 21,470 138,140 +1,574
Pork Bellies(CME)
May09 090409 88.000 88.800 87.000 87.000 -1.050 55 527 -7
Jul09 090409 89.000 89.000 87.000 87.230 +0.480 13 260 +2
Aug09 090409 83.500 86.000 83.500 83.500 unch 1 69 +0
Feb10 090409 91.800 91.800 91.800 91.800 unch 0 5 +0
Mar10 090409 92.300 92.300 92.300 92.300 unch 0 5 +0
Total Volume and Open Interest 69 866 -5
Class III Milk(CME)
Apr09 090409 10.80 10.85 10.76 10.78 -0.03 9 4,506 +8
May09 090409 11.00 11.19 10.82 10.87 -0.14 125 4,639 +19
Jun09 090409 11.66 11.95 11.60 11.68 +0.02 246 4,116 +30
Jul09 090409 12.85 13.07 12.75 12.78 -0.03 239 3,023 +60
Aug09 090409 14.20 14.37 14.12 14.14 unch 91 2,757 -10
Total Volume and Open Interest 1,008 29,786 +114
Cocoa(ICE)
May09 090409 2560 2607 2531 2555 +7 5,204 13,720 -3,966
Jul09 090409 2551 2620 2544 2566 +3 7,808 45,802 +2,668
Sep09 090409 2548 2609 2543 2565 +7 539 23,916 +533
Dec09 090409 2546 2595 2546 2563 +9 216 13,058 +12
Mar10 090409 2532 2580 2532 2551 +11 138 9,765 +47
May10 090409 2541 2575 2528 2547 +7 5 2,366 +5
Jul10 090409 2590 2590 2555 2559 +8 0 399 +0
Total Volume and Open Interest 13,910 109,667 -701
Coffee "C"(ICE)
May09 090409 118.45 120.00 118.25 119.30 +1.10 10,716 50,720 -4,612
Jul09 090409 120.10 121.95 120.10 121.35 +1.15 7,894 46,980 +4,503
Sep09 090409 122.40 124.00 122.40 123.55 +1.15 1,638 20,542 +784
Dec09 090409 125.60 127.00 125.60 126.55 +1.25 508 12,383 -67
Mar10 090409 129.00 130.00 129.00 129.50 +1.25 226 9,374 +19
May10 090409 131.00 132.00 131.00 131.55 +1.05 137 1,946 +55
Total Volume and Open Interest 21,161 143,542 +686
Orange Juice(ICE)
May09 090409 81.15 83.50 80.55 83.20 +2.15 4,569 13,378 -1,247
Jul09 090409 82.75 85.60 82.75 85.30 +2.30 2,906 10,202 +1,065
Sep09 090409 85.50 88.10 85.50 87.75 +2.05 29 3,017 -5
Nov09 090409 89.00 91.35 89.00 91.35 +2.35 22 1,050 +14
Jan10 090409 92.90 94.05 92.90 94.05 +2.45 0 162 +0
Mar10 090409 96.80 96.80 96.80 96.80 +2.45 0 85 +0
Total Volume and Open Interest 7,526 28,123 -173
Sugar #11(ICE)
May09 090409 12.42 12.78 12.42 12.74 +0.36 58,977 183,751 -8,359
Jul09 090409 12.99 13.35 12.99 13.31 +0.36 52,259 216,970 +9,861
Oct09 090409 13.85 14.20 13.83 14.17 +0.39 15,458 115,089 +2,410
Mar10 090409 14.73 15.14 14.72 15.10 +0.36 6,306 75,887 +284
May10 090409 14.68 15.01 14.64 14.97 +0.38 2,579 28,177 +465
Total Volume and Open Interest 137,891 699,940 +5,329
London Cocoa(LCE)
May09 090409 1821 1864 1821 1842 +17 4,952 63,676 -274
Jul09 090409 1796 1834 1790 1814 +17 6,397 62,629 +711
Sep09 090409 1782 1815 1778 1802 +16 1,494 24,388 +241
Dec09 090409 1771 1803 1770 1791 +18 2,133 21,731 -369
Mar10 090409 1753 1780 1750 1772 +17 1,342 13,851 +880
May10 090409 1757 1780 1750 1772 +18 75 1,221 +75
Jul10 090409 1751 1778 1751 1778 +21 0 247 +0
Total Volume and Open Interest 16,393 187,868 +1,264
London Sugar(LCE)
Aug09 090409 394.70 403.00 393.10 400.80 +8.10 3,464 34,976 +1,727
Oct09 090409 393.00 402.40 393.00 399.80 +8.10 674 15,606 -48
Dec09 090409 393.00 399.80 393.00 399.30 +7.60 409 6,031 -45
Mar10 090409 398.50 403.80 398.00 403.30 +6.30 142 3,332 -83
May10 090409 401.10 401.10 401.10 401.10 +6.30 0 503 +0
Total Volume and Open Interest 9,238 71,118 -601
Cotton(ICE)
May09 090409 48.69 49.92 48.07 48.41 -0.31 16,037 38,906 -7,318
Jul09 090409 49.33 50.05 48.36 48.73 -0.66 12,221 58,502 +2,893
Oct09 090409 52.50 52.70 51.30 51.53 -0.66 19 523 -7
Dec09 090409 53.65 54.60 52.99 53.35 -0.64 3,635 30,726 +1,040
Mar10 090409 56.95 57.50 56.55 56.55 -0.63 140 4,657 +50
May10 090409 58.00 58.28 57.55 57.55 -0.55 0 157 +0
Total Volume and Open Interest 32,075 136,138 -3,354
Lumber(CME)
May09 090409 184.9 189.1 184.9 185.1 -0.6 335 3,746 -55
Jul09 090409 193.0 196.1 193.0 194.7 +2.0 227 3,059 +88
Sep09 090409 202.4 203.9 200.4 201.2 +0.2 25 827 +0
Nov09 090409 193.8 194.0 192.2 193.3 unch 8 175 +4
Total Volume and Open Interest 597 7,825 +39
Crude Oil(NYM)
May09 090409 49.96 52.45 49.72 52.24 +2.86 352,611 193,217 -33,111
Jun09 090409 52.33 54.83 52.24 54.69 +2.62 203,838 252,536 +33,736
Jul09 090409 54.86 57.00 54.68 56.90 +2.42 84,368 128,144 +13,115
Aug09 090409 56.47 58.39 56.40 58.33 +2.26 19,886 41,137 +604
Sep09 090409 57.83 59.50 57.83 59.33 +2.13 12,916 32,169 -1,051
Oct09 090409 59.13 60.45 58.93 60.23 +2.05 7,416 29,222 -674
Nov09 090409 60.50 61.07 59.93 61.07 +1.99 5,619 24,632 -107
Dec09 090409 60.15 62.25 60.15 61.91 +1.94 21,964 102,868 +2,041
Jan10 090409 62.32 62.67 61.59 62.67 +1.89 2,198 26,467 -48
Feb10 090409 62.58 63.35 62.21 63.35 +1.84 1,929 11,933 +279
Mar10 090409 63.79 64.02 62.75 64.02 +1.81 1,298 13,263 +181
Apr10 090409 64.00 64.66 64.00 64.66 +1.78 1,244 5,472 -206
May10 090409 64.40 65.28 64.40 65.28 +1.75 583 5,079 -31
Jun10 090409 65.83 65.89 64.71 65.89 +1.72 2,447 26,125 +465
Jul10 090409 66.42 66.42 66.42 66.42 +1.69 132 7,127 -18
Aug10 090409 66.90 66.90 66.90 66.90 +1.66 55 3,778 +5
Total Volume and Open Interest 727,517 1,176,861 +14,549
e-miNY Crude Oil(NYM)
Apr09 090319 49.800 52.300 48.800 51.600 +3.450 8,146 3,006 -750
May09 090409 50.025 52.475 49.750 52.250 +2.875 18,186 4,684 +1,124
Jun09 090409 52.350 54.825 52.250 54.700 +2.625 1,848 945 +203
Jul09 090409 54.775 56.925 54.775 56.900 +2.425 124 358 +34
Aug09 090409 56.850 58.325 56.850 58.325 +2.250 9 69 -2
Sep09 090409 58.800 59.325 58.000 59.325 +2.125 9 48 -4
Oct09 090409 60.225 60.225 60.225 60.225 +2.050 0 5 +0
Nov09 090409 61.075 61.075 61.075 61.075 +2.000 0 2 +0
Dec09 090409 61.900 61.900 61.900 61.900 +1.925 0 31 +0
Jan10 090409 62.675 62.675 62.675 62.675 +1.900      
Total Volume and Open Interest 20,176 6,198 +1,355
Heating Oil(NYM)
May09 090409 140.61 145.21 140.21 142.88 +3.06 45,366 43,562 -1,806
Jun09 090409 141.75 147.75 141.75 145.38 +3.10 27,035 45,471 +2,770
Jul09 090409 148.00 151.21 146.78 148.93 +3.15 9,897 26,583 +1,299
Aug09 090409 152.06 153.95 150.28 152.33 +3.30 4,766 14,729 +245
Sep09 090409 155.67 156.88 153.40 155.63 +3.45 3,331 13,580 -128
Oct09 090409 158.70 160.17 156.38 158.73 +3.40 2,400 10,316 +244
Nov09 090409 163.05 163.16 158.93 161.63 +3.40 2,176 10,398 -114
Dec09 090409 164.25 166.13 161.97 164.53 +3.40 6,419 24,876 -440
Jan10 090409 167.35 167.35 165.57 167.33 +3.40 1,387 8,748 -307
Feb10 090409 169.16 169.38 167.13 169.38 +3.40 589 5,944 +68
Mar10 090409 170.60 170.60 169.74 170.23 +3.40 1,034 4,315 -89
Apr10 090409 170.50 170.50 170.23 170.23 +3.45 444 3,118 +40
Total Volume and Open Interest 108,523 249,615 +2,698
Gasoline(NYMEX)
May09 090409 145.71 151.03 145.21 148.10 +4.14 44,253 61,625 -6,811
Jun09 090409 146.76 152.86 146.76 150.08 +4.28 27,334 42,267 +3,407
Jul09 090409 149.30 154.15 148.67 151.83 +4.43 11,276 26,176 +1,342
Aug09 090409 152.05 155.15 150.04 153.09 +4.56 4,220 15,591 +127
Sep09 090409 154.18 155.70 150.55 153.68 +4.68 3,852 14,534 +610
Oct09 090409 147.00 147.02 142.90 145.15 +4.70 2,528 12,468 +618
Nov09 090409 145.55 145.55 145.55 145.55 +4.75 890 3,389 +106
Dec09 090409 147.07 147.42 144.53 146.95 +4.80 601 9,400 +80
Jan10 090409 149.55 149.55 149.55 149.55 +4.80 0 2,278 +0
Feb10 090409 152.35 152.35 152.35 152.35 +4.80 0 737 +0
Total Volume and Open Interest 94,969 198,663 -506
e-miNY RBOB Gasoline(NYM)
May09 090409 148.10 148.10 148.10 148.10 +4.14 0 3 +0
Jun09 090409 150.08 150.08 150.08 150.08 +4.28      
Jul09 090409 151.83 151.83 151.83 151.83 +4.43      
Aug09 090409 153.09 153.09 153.09 153.09 +4.56      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090409 3.696 3.824 3.555 3.610 -0.020 45,715 111,100 -4,120
Jun09 090409 3.877 3.958 3.690 3.745 -0.019 17,157 52,713 +1,430
Jul09 090409 3.953 3.987 3.852 3.907 -0.016 16,681 53,726 +4,943
Aug09 090409 4.048 4.233 3.975 4.024 -0.014 3,701 36,361 +722
Sep09 090409 4.110 4.272 4.040 4.095 -0.010 3,014 27,000 +1,030
Oct09 090409 4.240 4.410 4.164 4.226 -0.008 3,677 41,936 +509
Nov09 090409 4.883 4.945 4.783 4.831 -0.003 887 20,211 -115
Dec09 090409 5.490 5.629 5.424 5.456 +0.002 896 32,087 +126
Jan10 090409 5.771 5.900 5.684 5.726 +0.002 1,965 27,391 -66
Feb10 090409 5.770 5.816 5.712 5.754 +0.005 321 12,034 +101
Mar10 090409 5.705 5.737 5.640 5.679 +0.010 2,184 24,872 -381
Apr10 090409 5.519 5.556 5.460 5.494 +0.010 766 25,421 +40
May10 090409 5.570 5.587 5.510 5.542 +0.010 188 11,574 -48
Jun10 090409 5.710 5.715 5.653 5.657 +0.010 57 7,020 -15
Jul10 090409 5.831 5.831 5.735 5.777 +0.010 305 6,321 -33
Aug10 090409 5.903 5.903 5.808 5.849 +0.012 288 6,647 -4
Total Volume and Open Interest 99,449 636,562 +4,420
Brent Crude Oil(ICE)
May09 090409 52.05 54.27 51.85 54.06 +2.47 119,379 53,395 -27,085
Jun09 090409 53.30 55.17 52.91 54.94 +2.25 125,700 151,874 -11,287
Jul09 090409 54.32 56.36 54.32 56.11 +2.17 51,879 95,150 -1,306
Aug09 090409 55.88 57.48 55.81 57.26 +2.11 15,581 32,493 +359
Sep09 090409 57.33 58.45 56.80 58.18 +2.02 8,931 27,105 +1,583
Oct09 090409 58.27 59.28 57.73 59.04 +1.88 6,348 16,671 +199
Nov09 090409 59.18 60.16 58.62 59.87 +1.74 4,482 15,912 -365
Dec09 090409 60.15 61.18 59.48 60.68 +1.61 17,562 83,135 +1,843
Jan10 090409 61.25 62.00 60.60 61.43 +1.52 1,917 15,561 +254
Feb10 090409 62.17 62.17 62.17 62.17 +1.46 880 7,216 -128
Mar10 090409 62.90 62.90 62.90 62.90 +1.43 326 6,254 +61
Apr10 090409 63.60 63.60 63.60 63.60 +1.43 199 4,026 -38
May10 090409 64.26 64.26 64.26 64.26 +1.43 234 3,215 -32
Jun10 090409 65.04 65.05 64.00 64.86 +1.41 719 13,292 +255
Total Volume and Open Interest 360,281 650,033 -33,703
Gas Oil(ICE)
Apr09 090408 431.75 439.75 426.50 439.75 unch 31,601 5,057 -23,088
May09 090409 452.75 464.50 449.50 452.75 -4.75 55,614 83,438 -2,397
Jun09 090409 463.75 473.50 458.75 461.75 -5.00 31,232 65,324 +4,290
Jul09 090409 478.25 483.75 469.50 471.75 -4.75 9,180 31,225 +2,408
Aug09 090409 487.00 493.75 479.50 482.00 -4.75 5,116 27,806 -147
Sep09 090409 497.75 502.00 489.50 492.00 -4.75 5,749 26,213 -907
Oct09 090409 505.25 507.75 501.00 501.25 -4.75 1,768 18,902 -320
Nov09 090409 514.00 514.00 508.00 509.75 -5.00 2,461 14,588 +746
Dec09 090409 524.00 528.75 515.75 517.75 -5.25 5,156 52,021 -1,112
Jan10 090409 530.75 530.75 524.50 526.50 -5.50 824 21,270 -94
Total Volume and Open Interest 120,771 439,615 -1,572
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 3 9 -29
May09 090409 1.570 1.570 1.555 1.555 -0.020 8 461 -102
Jun09 090409 1.600 1.600 1.570 1.590 unch 10 477 -128
Jul09 090409 1.600 1.600 1.580 1.596 -0.014 5 477 -10
Aug09 090409 1.600 1.600 1.600 1.600 -0.023 10 156 -67
Sep09 090409 1.605 1.605 1.605 1.605 -0.020 1 246 -64
Oct09 090409 1.620 1.620 1.610 1.614 -0.016 11 309 -53
Nov09 090409 1.640 1.640 1.630 1.634 -0.016 6 365 -160
Total Volume and Open Interest 91 3,998 -957
WTI Crude Oil(ICE
May09 090409 50.99 52.44 49.80 52.24 +2.86 95,863 84,850 -6,265
Jun09 090409 52.00 54.82 52.00 54.69 +2.62 79,957 96,198 +11,253
Jul09 090409 54.73 57.00 54.73 56.90 +2.42 24,503 49,466 +4,046
Aug09 090409 57.37 58.35 56.70 58.33 +2.26 6,691 18,227 +251
Sep09 090409 58.27 59.38 57.79 59.33 +2.13 4,195 22,868 -1,014
Oct09 090409 59.36 60.23 58.71 60.23 +2.05 2,648 12,302 -273
Nov09 090409 60.20 61.07 59.57 61.07 +1.99 1,489 13,031 -4
Dec09 090409 60.83 62.03 60.40 61.91 +1.94 10,490 67,468 +984
Jan10 090409 62.67 62.67 62.67 62.67 +1.89 958 7,139 -391
Feb10 090409 63.35 63.35 63.35 63.35 +1.84 159 4,961 -11
Mar10 090409 64.02 64.02 64.02 64.02 +1.81 96 3,000 +4
Apr10 090409 64.66 64.66 64.66 64.66 +1.78 39 2,767 -704
May10 090409 65.28 65.28 65.28 65.28 +1.75 43 1,611 +0
Jun10 090409 64.75 65.89 64.75 65.89 +1.72 265 16,130 -34
Jul10 090409 66.42 66.42 66.42 66.42 +1.69 11 3,724 +1
Aug10 090409 66.90 66.90 66.90 66.90 +1.66 1 2,762 +0
Total Volume and Open Interest 230,738 539,721 +8,790
US Dollar Index(ICE)
Jun09 090409 85.615 86.240 85.260 86.075 +0.365 4,037 21,580 -1
Sep09 090409 86.000 86.540 85.700 86.495 +0.395 3 2,092 +3
Dec09 090409 86.900 86.900 86.900 86.900 +0.375 0 6 +0
Total Volume and Open Interest 4,040 23,678 +2
Australian Dollar(CME)
Jun09 090409 70.70 71.75 70.22 71.42 +0.91 42,263 71,854 +1,801
Sep09 090409 70.75 71.38 70.05 71.10 +0.93 3 357 -2
Dec09 090409 70.79 70.79 69.86 70.79 +0.93 0 18 +0
Total Volume and Open Interest 42,266 72,244 +1,799
British Pound(CME)
Jun09 090409 147.02 147.80 145.85 146.32 -0.53 49,505 78,848 -188
Sep09 090409 146.35 147.60 145.96 146.39 -0.53 3 368 +0
Dec09 090409 146.76 147.67 146.44 146.46 -0.53 0 31 +0
Total Volume and Open Interest 49,508 79,249 -188
Canadian Dollar(CME)
Jun09 090409 80.87 81.94 80.68 81.49 +0.66 36,668 54,247 -343
Sep09 090409 81.04 82.02 80.91 81.59 +0.66 22 1,955 +9
Dec09 090409 81.94 82.08 81.61 81.70 +0.67 10 1,183 +9
Mar10 090409 81.93 82.24 81.14 81.83 +0.69 15 485 +11
Total Volume and Open Interest 36,715 57,899 -314
Japanese Yen(CME)
Jun09 090409 100.31 100.46 99.52 99.64 -0.75 64,869 82,888 -257
Sep09 090409 100.36 100.58 99.74 99.83 -0.75 22 941 -6
Dec09 090409 100.07 100.82 100.07 100.07 -0.75 0 28 +0
Total Volume and Open Interest 64,891 83,870 -263
Swiss Franc(CME)
Jun09 090409 87.24 87.60 86.24 86.49 -0.66 24,006 26,535 +801
Sep09 090409 87.35 87.62 86.46 86.67 -0.67 110 194 +28
Dec09 090409 86.89 87.73 86.89 86.89 -0.67 0 8 +0
Total Volume and Open Interest 24,116 26,737 +829
EuroFX(CME)
Jun09 090409 132.61 133.35 131.21 131.43 -0.87 143,118 108,282 -3,808
Sep09 090409 132.91 133.33 131.23 131.43 -0.88 136 1,398 +17
Dec09 090409 131.47 133.18 131.47 131.47 -0.89 0 29 +0
Total Volume and Open Interest 143,254 109,716 -3,791
Mexican Peso(CME)
Apr09 090409 761.2 761.2 748.5 761.2 +12.8      
May09 090409 757.5 757.5 744.8 757.5 +12.8      
Total Volume and Open Interest 9,277 41,028 -2,617
30-Year T-Bonds(CBOT)
Jun09 090409 127~135 127~135 125~200 125~295 -1~215 138,054 720,285 -5,435
Sep09 090409 125~140 126~095 124~135 124~200 -1~215 367 427 +0
Dec09 090409 123~160 125~055 123~160 123~160 -1~215 8 185 +1
Total Volume and Open Interest 138,435 720,897 -5,440
10-Year T-Notes(CBOT)
Jun09 090409 122~210 122~240 121~295 122~105 -0~135 516,614 976,081 -1,853
Sep09 090409 120~225 121~040 120~225 120~225 -0~135 1 23 +0
Dec09 090409 120~015 120~150 120~015 120~015 -0~135      
Total Volume and Open Interest 516,615 976,104 -1,853
5-Year T-Notes(CBOT)
Jun09 090409 117~093 117~094 117~042 117~066 -0~035 217,927 808,949 -682
Sep09 090409 116~121 117~029 116~121 116~121 -0~036 64 424 +14
Dec09 090409 116~121 117~029 116~121 116~121 -0~036      
Total Volume and Open Interest 217,991 809,373 -668
2 Year T-Notes(CBOT)
Jun09 090409 108~076 108~079 108~064 108~070 -0~006 113,278 499,103 +3,710
Sep09 090409 108~010 108~016 108~010 108~010 -0~006      
Dec09 090409 108~010 108~016 108~010 108~010 -0~006      
Total Volume and Open Interest 113,278 499,103 +3,710
Eurodollars(CME)
Jun09 090409 98.920 98.935 98.900 98.910 -0.010 169,314 986,490 +6,906
Sep09 090409 98.870 98.890 98.855 98.870 -0.005 149,021 977,762 +922
Dec09 090409 98.650 98.675 98.630 98.665 unch 144,148 710,233 +2,208
Mar10 090409 98.570 98.580 98.515 98.565 -0.005 141,017 671,165 +6,553
Jun10 090409 98.375 98.395 98.325 98.370 -0.015 147,565 429,209 -3,328
Sep10 090409 98.200 98.215 98.140 98.185 -0.020 111,116 385,198 -1,818
Dec10 090409 97.980 98.000 97.920 97.960 -0.030 85,917 434,905 -135
Mar11 090409 97.820 97.835 97.745 97.785 -0.040 67,722 272,815 +466
Jun11 090409 97.615 97.615 97.525 97.565 -0.050 33,795 224,538 +1,889
Sep11 090409 97.415 97.415 97.310 97.350 -0.060 26,604 139,540 +349
Dec11 090409 97.185 97.195 97.085 97.120 -0.070 26,927 105,593 +180
Mar12 090409 97.030 97.040 96.940 96.975 -0.075 17,844 84,159 +183
Jun12 090409 96.885 96.885 96.800 96.830 -0.075 6,825 86,057 -288
Sep12 090409 96.765 96.765 96.675 96.710 -0.075 8,639 61,838 +53
Dec12 090409 96.640 96.640 96.550 96.580 -0.080 5,614 52,789 -327
Mar13 090409 96.585 96.590 96.495 96.525 -0.080 6,079 44,227 +1,268
Jun13 090409 96.480 96.500 96.410 96.440 -0.080 4,009 23,153 -989
Sep13 090409 96.405 96.430 96.340 96.365 -0.080 5,408 31,469 +574
Total Volume and Open Interest 1,203,642 5,898,497 -90,582
30 Day Federal Funds(CBOT)
Apr09 090409 99.832 99.838 99.830 99.832 +0.002 1,709 70,276 +590
May09 090409 99.805 99.815 99.800 99.805 +0.005 2,376 60,974 -766
Jun09 090409 99.790 99.795 99.775 99.790 +0.005 1,626 39,373 -166
Jul09 090409 99.750 99.760 99.745 99.755 +0.005 3,785 38,673 -239
Aug09 090409 99.715 99.730 99.715 99.725 +0.005 2,267 33,109 +64
Sep09 090409 99.695 99.705 99.690 99.700 +0.005 2,788 29,285 +639
Total Volume and Open Interest 20,594 403,389 +514
30 Day Fed Funds(e-CBOT)
Apr09 090402 99.805 99.815 99.805 99.810 +0.010 5,891 67,374 -1,173
May09 090402 99.785 99.790 99.780 99.780 unch 6,338 63,109 -350
Jun09 090402 99.770 99.775 99.760 99.760 -0.005 5,118 37,782 +193
Jul09 090402 99.745 99.750 99.730 99.730 -0.010 6,560 36,572 +1,673
Aug09 090402 99.725 99.730 99.705 99.705 -0.015 2,854 31,789 +694
Sep09 090402 99.705 99.710 99.690 99.690 -0.015 3,864 27,416 +2,208
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090409 99.420 99.420 99.420 99.420 +0.005 813 2,921 +729
Sep09 090409 99.450 99.450 99.450 99.450 unch 0 480 +0
Dec09 090409 99.420 99.425 99.420 99.420 -0.015 0 175 +0
Mar10 090409 99.400 99.400 99.380 99.400 -0.015      
Jun10 090409 99.340 99.340 99.340 99.340 -0.015      
Sep10 090409 99.280 99.280 99.280 99.280 -0.015      
Dec10 090409 99.235 99.235 99.235 99.235 -0.015      
Mar11 090409 99.150 99.150 99.150 99.150 -0.015      
Jun11 090409 99.080 99.080 99.080 99.080 +0.005      
Sep11 090409 99.080 99.080 99.080 99.080 +0.005      
Total Volume and Open Interest 813 3,576 +729
3-Mth Euro-Yen(SGX)
Jun09 090410 99.42 99.42 99.42 99.42 unch 467 12,019 -4
Sep09 090410 99.45 99.45 99.45 99.45 unch 0 4,015 +0
Dec09 090410 99.44 99.44 99.42 99.42 unch 50 2,096 +14
Mar10 090410 99.40 99.40 99.40 99.40 unch 0 1,818 +0
Jun10 090410 99.33 99.33 99.33 99.33 unch 0 527 +0
Sep10 090410 99.27 99.27 99.27 99.27 unch 0 252 +0
Dec10 090410 99.22 99.22 99.22 99.22 unch 0 152 +0
Mar11 090410 99.14 99.14 99.14 99.14 unch 0 412 +0
Total Volume and Open Interest 517 22,866 +10
Japanese Gov't Bonds(SGX)
Jun09 090410 136.67 136.92 136.36 136.83 +0.21 2,193 9,986 -319
Sep09 090410 136.83 136.83 136.83 136.83 +0.21      
Dec09 090410 136.83 136.83 136.83 136.83 +0.21      
Total Volume and Open Interest 2,193 9,986 -319
Euro-Bund(EUREX)
Jun09 090409 121.96 122.28 121.61 121.81 -0.48 469,155 803,471 -24,119
Sep09 090409 121.48 121.57 121.18 121.24 -0.48 96 18,221 +0
Dec09 090409 120.86 120.86 120.86 120.86 -0.48      
Total Volume and Open Interest 469,251 821,692 -24,119
Euro-Bobl(EUREX)
Jun09 090409 115.33 115.68 115.24 115.45 -0.06 328,543 679,943 -10,251
Sep09 090409 115.35 115.37 115.35 115.37 -0.07 3,126 22,653 +691
Dec09 090409 115.07 115.07 115.07 115.07 -0.06      
Total Volume and Open Interest 331,669 702,596 -9,560
3-Mth Euribor(EUREX)
Jun09 090409 98.735 98.735 98.725 98.725 -0.015 911 11,385 -597
Sep09 090409 98.665 98.665 98.655 98.655 -0.005 142 7,972 -3
Dec09 090409 98.430 98.430 98.430 98.430 unch 101 4,421 +55
Total Volume and Open Interest 1,477 33,687 -478
Long Gilt(LIFFE)
Jun09 090409 121~13 122~18 121~13 122~09 +0~18 91,160 306,661 +446
Sep09 090409 124~08 124~08 124~08 124~08 +0~18      
Total Volume and Open Interest 91,160 306,661 +446
3-Mth Short Sterling(LIFFE)
Jun09 090409 98.65 98.69 98.64 98.67 +0.02 29,943 286,254 +1,613
Sep09 090409 98.60 98.65 98.58 98.62 +0.03 24,873 285,433 -1,994
Dec09 090409 98.30 98.36 98.27 98.33 +0.03 24,029 283,460 -476
Mar10 090409 98.09 98.13 98.04 98.10 +0.03 41,505 275,510 +4,384
Jun10 090409 97.75 97.80 97.72 97.78 +0.03 55,082 194,811 -1,290
Sep10 090409 97.46 97.50 97.42 97.48 +0.03 36,613 184,719 +7,256
Total Volume and Open Interest 257,278 1,792,719 +14,753
3-Mth Euribor(LIFFE)
Jun09 090409 98.730 98.740 98.705 98.725 -0.015 130,194 677,914 +9,546
Sep09 090409 98.655 98.680 98.635 98.655 -0.010 80,195 563,080 -5,132
Dec09 090409 98.425 98.455 98.395 98.430 unch 75,862 481,207 +7,277
Total Volume and Open Interest 578,927 3,367,229 +19,039
3-Mth Aus T-Bills(SFE)
Jun09 090409 97.14 97.20 97.11 97.17 +0.04 12,814 307,604 -19,159
Sep09 090409 97.21 97.30 97.17 97.26 +0.04 11,054 208,491 -8,505
Dec09 090409 97.00 97.09 96.98 97.05 +0.04 6,412 108,732 +337
Mar10 090409 96.57 96.69 96.57 96.63 +0.03 3,792 75,290 -1,326
Jun10 090409 96.11 96.23 96.11 96.17 +0.03 2,378 59,749 +547
Sep10 090409 95.73 95.84 95.73 95.79 +0.03 1,943 38,492 +19
Dec10 090409 95.43 95.51 95.42 95.46 +0.02 1,260 21,361 -7
Mar11 090409 95.22 95.27 95.17 95.19 +0.01 228 10,119 +125
Jun11 090409 94.99 94.99 94.96 94.96 unch 13 2,505 -198
Sep11 090409 94.78 94.78 94.78 94.78 unch 0 439 -50
Total Volume and Open Interest 39,894 832,991 -28,217
10-Year Aus T-Bonds(SFE)
Jun09 090409 95.45 95.50 95.40 95.42 -0.04 20,342 286,513 -1,742
Sep09 090409 95.42 95.42 95.42 95.42 -0.04      
Total Volume and Open Interest 20,342 286,513 -1,742
3-Year Aus T-Bonds(SFE)
Jun09 090409 96.38 96.46 96.35 96.40 +0.01 67,877 433,813 -8,709
Sep09 090409 96.40 96.40 96.40 96.40 +0.01      
Total Volume and Open Interest 67,877 433,813 -8,709
Gold(CMX)
Apr09 090409 882.4 886.1 874.7 882.2 -2.6 119 2,148 -9
Jun09 090409 882.6 887.8 876.0 883.3 -2.6 79,891 234,870 -9,827
Aug09 090409 884.3 887.1 878.3 885.0 -2.6 3,721 23,273 -779
Oct09 090409 886.9 889.0 883.7 886.4 -2.6 769 9,238 -90
Dec09 090409 882.4 892.1 881.0 887.9 -2.6 1,744 24,492 -13
Feb10 090409 890.0 893.4 884.5 889.5 -2.6 925 4,182 -380
Apr10 090409 889.6 894.0 886.0 891.2 -2.6 1,112 3,690 +784
Jun10 090409 891.1 893.0 891.1 893.0 -2.6 255 4,548 -216
Aug10 090409 894.9 894.9 894.9 894.9 -2.6 0 476 +0
Oct10 090409 896.8 896.8 896.8 896.8 -2.7 0 1 +0
Dec10 090409 898.8 898.8 898.2 898.8 -2.7 307 8,205 +72
Feb11 090409 897.3 901.1 897.3 901.1 -2.7      
Total Volume and Open Interest 89,981 334,507 -10,422
Silver(CMX)
May09 090409 1225.0 1239.5 1211.0 1233.0 -1.0 19,113 42,476 -2,379
Jul09 090409 1227.5 1240.0 1214.5 1235.8 -0.9 4,793 18,966 +1,269
Sep09 090409 1222.0 1242.0 1222.0 1237.1 -0.8 320 4,741 +167
Dec09 090409 1233.5 1241.0 1220.0 1238.6 -0.7 944 11,881 +206
Mar10 090409 1239.8 1239.8 1239.8 1239.8 -0.6 860 5,447 +253
May10 090409 1240.8 1240.8 1240.8 1240.8 -0.6 1 158 +1
Jul10 090409 1241.8 1241.8 1241.8 1241.8 -0.6 1 3,101 +1
Total Volume and Open Interest 26,053 92,611 -490
Platinum(NYMEX)
Apr09 090409 1192.0 1194.7 1190.0 1190.0 +9.6 4 261 +2
Jul09 090409 1177.7 1220.0 1177.0 1195.3 +7.9 1,535 20,482 +58
Oct09 090409 1210.0 1210.0 1200.1 1200.1 +7.8 81 292 +7
Jan10 090409 1201.6 1201.6 1201.6 1201.6 +7.8 0 1 +0
Total Volume and Open Interest 1,620 21,036 +67
Palladium(NYMEX)
Jun09 090409 235.00 239.50 231.10 231.10 -4.60 1,286 14,033 +224
Sep09 090409 236.00 240.35 232.20 232.20 -4.60 11 97 +9
Dec09 090409 238.05 238.05 233.30 233.30 -4.60 0 4 +0
Total Volume and Open Interest 1,297 14,134 +233
Copper(CMX)
May09 090409 199.70 208.00 198.55 207.10 +7.25 16,642 45,750 -4,722
Jul09 090409 201.05 209.30 199.90 208.45 +7.25 8,959 38,980 +4,245
Sep09 090409 203.55 209.60 203.55 209.30 +7.25 1,097 6,305 +605
Dec09 090409 207.40 210.75 207.40 210.00 +7.20 46 3,268 -3
Mar10 090409 205.45 210.50 205.45 210.45 +7.20 7 572 +2
Total Volume and Open Interest 27,371 102,698 +366
DJIA Index(CBOT)
Jun09 090409 7799 8036 7794 8017 +224 1,296 8,879 -469
Sep09 090409 7970 7970 7746 7970 +224 0 643 +0
Dec09 090409 7927 7927 7703 7927 +224      
Mar10 090409 7887 7887 7663 7887 +224      
Total Volume and Open Interest 1,296 9,522 -469
S & P 500(CME)
Jun09 090409 822.40 854.50 822.40 852.60 +30.00 20,857 426,291 -1,036
Sep09 090409 843.20 851.00 841.00 849.10 +30.10 61 2,702 -52
Dec09 090409 846.40 848.20 846.40 846.40 +30.20 5 831 -5
Mar10 090409 844.00 845.80 844.00 844.00 +30.20 0 130 +0
Total Volume and Open Interest 20,923 429,956 -1,093
S & P 500 E-Mini(Globex)
Jun09 090409 823.25 854.50 822.25 852.50 +30.00 2,088,351 2,396,750 +4,167
Sep09 090409 818.50 850.75 818.50 849.00 +30.00 1,744 11,250 +369
Total Volume and Open Interest 2,090,098 2,408,047 +4,537
NASDAQ 100(CME)
Jun09 090409 1301.30 1342.00 1297.80 1336.00 +37.50 1,028 20,831 +351
Sep09 090409 1335.30 1335.30 1335.30 1335.30 +37.50      
Dec09 090409 1338.30 1338.30 1338.30 1338.30 +37.50      
Total Volume and Open Interest 1,028 20,831 +351
NASDAQ 100 E-Mini(Globex)
Jun09 090409 1298.80 1341.30 1297.30 1336.00 +37.50 273,572 236,688 -1,572
Sep09 090409 1310.00 1340.00 1300.80 1335.30 +37.50 103 901 +15
Total Volume and Open Interest 273,676 237,604 -1,556
S & P Midcap 400(CME)
Jun09 090409 520.00 535.00 519.00 533.30 +27.10 23 3,985 +1
Sep09 090409 531.30 532.20 531.30 531.30 +27.10      
Dec09 090409 529.30 530.20 529.30 529.30 +27.10      
Total Volume and Open Interest 23 3,985 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090409 8735 9170 8735 9120 +390 11,136 28,938 +484
Sep09 090409 9120 9120 9120 9120 +390      
Total Volume and Open Interest 11,136 28,938 +484
Nikkei 225(SGX)
Jun09 090410 8890 9100 8855 8960 +60 123,995 158,692 -2,584
Sep09 090410 9050 9050 8970 8970 +65 203 457 -2
Dec09 090410 8920 8920 8920 8920 +65 0 276 +0
Total Volume and Open Interest 127,883 160,375 -11,370
CAC 40(EURONEXT)
Apr09 090409 2956.5 2992.0 2921.0 2973.0 +51.0 150,224 395,593 +20,426
May09 090409 2900.0 2930.0 2870.0 2918.5 +51.0 36,028 26,831 +23,586
Jun09 090409 2843.5 2885.5 2823.5 2868.5 +51.5 1,004 38,666 -147
Total Volume and Open Interest 187,256 463,315 +43,860
Hang Seng Index(HKFE)
Apr09 090409 14668 14945 14620 14763 +356 79,621 85,558 -70
May09 090409 14506 14750 14453 14588 +357 841 1,865 +210
Jun09 090409 14431 14650 14392 14500 +350 142 2,842 +33
Total Volume and Open Interest 80,756 90,945 +175
DAX(EUREX)
Jun09 090409 4417.0 4520.0 4386.0 4492.5 +126.0 148,433 149,103 -2,188
Sep09 090409 4442.0 4523.5 4404.0 4500.5 +126.5 182 4,294 -92
Dec09 090409 4460.0 4530.0 4421.0 4512.0 +126.5 100 1,806 -14
Total Volume and Open Interest 148,715 155,203 -2,294
FT-SE 100(EURONEXT)
Jun09 090409 3921.00 3969.00 3862.50 3929.50 +57.00 121,215 699,221 -10,763
Sep09 090409 3872.50 3915.50 3836.00 3896.00 +57.00 117 457 -5
Dec09 090409 3859.50 3875.50 3859.50 3871.00 +56.50 215 682 +180
Total Volume and Open Interest 121,547 700,360 -10,588
SPI 200(SFE)
Jun09 090409 3619.0 3692.0 3619.0 3659.0 +34.0 21,810 304,921 -21,772
Sep09 090409 3620.0 3620.0 3620.0 3620.0 +33.0 3 2,036 +3
Dec09 090409 3613.0 3613.0 3613.0 3613.0 +33.0 36 2,502 +24
Total Volume and Open Interest 21,849 310,657 -21,745
GSCI(CME)
Apr09 090409 370.00 375.00 368.00 373.00 +10.40 2,968 8,112 -4,554
May09 090409 380.50 383.80 378.00 383.40 +9.90 2,794 6,802 +2,649
Jun09 090409 391.00 392.00 388.00 391.30 +9.10 4 4 +4
Total Volume and Open Interest 5,766 14,918 -1,901
Reuters CCI(ICE)
Jun09 090409 229.50 229.50 229.50 229.50 +4.50 0 50 +0
Aug09 090402 394.00 394.50 394.00 394.50 +8.50 25 228 +25
Nov09 090402 404.50 404.50 404.50 404.50 +7.50 0 2 +0
Total Volume and Open Interest 0 76 +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.