MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu April 23, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090423 1046.00 1063.75 1033.75 1037.75 -8.25 71,968 68,330 -10,264
Jul09 090423 1040.00 1057.50 1027.00 1032.00 -7.00 93,604 161,856 +9,348
Aug09 090423 1012.00 1032.00 1005.50 1008.50 -6.50 8,559 8,460 +2,977
Sep09 090423 964.00 984.50 962.25 965.50 -2.00 3,858 8,667 +457
Nov09 090423 925.00 939.25 911.75 923.50 -0.50 25,440 106,210 +1,052
Jan10 090423 926.75 942.00 922.00 928.25 -0.75 1,975 6,677 +387
Mar10 090423 929.00 945.00 927.50 931.25 -0.25 967 2,913 -11
Total Volume and Open Interest 208,985 378,131 +4,429
Soybean Meal(CBOT)
May09 090423 328.80 340.00 324.40 324.90 -4.90 25,998 27,012 -5,492
Jul09 090423 321.80 337.20 317.30 317.80 -4.80 25,877 57,194 +5,212
Aug09 090423 309.60 316.90 307.20 307.30 -4.60 4,232 6,824 +576
Sep09 090423 292.10 300.00 290.50 290.50 -3.90 1,891 8,243 +373
Oct09 090423 271.50 273.80 268.80 268.80 -2.50 659 6,952 +67
Dec09 090423 265.90 274.90 265.00 265.80 -2.80 5,712 20,451 +139
Jan10 090423 269.10 269.10 264.50 264.50 -2.60 491 1,682 +206
Mar10 090423 265.20 269.10 263.80 263.80 -3.80 527 1,645 +209
Total Volume and Open Interest 66,532 131,927 +1,618
Soybean Oil(CBOT)
May09 090423 36.08 36.81 35.55 36.20 +0.11 32,506 39,649 -6,641
Jul09 090423 36.38 37.10 35.83 36.50 +0.12 33,535 104,619 +5,149
Aug09 090423 36.00 37.22 36.00 36.66 +0.12 2,144 13,830 +199
Sep09 090423 36.50 37.36 36.50 36.78 +0.10 1,176 8,646 -82
Oct09 090423 37.31 37.43 36.92 36.92 +0.12 886 4,495 -119
Dec09 090423 37.00 37.80 36.56 37.24 +0.13 6,823 28,464 -2,031
Jan10 090423 37.80 37.80 37.33 37.47 +0.14 433 1,042 +214
Mar10 090423 38.20 38.25 37.58 37.72 +0.14 302 1,052 +186
Total Volume and Open Interest 78,065 208,896 -3,049
Canola(WCE)
May09 090423 442.6 447.1 437.2 444.9 +4.9 4,621 13,374 -1,160
Jul09 090423 443.3 451.1 441.1 445.3 +2.6 9,048 62,655 -280
Nov09 090423 446.7 451.6 446.3 447.8 +3.8 1,952 24,427 +129
Jan10 090423 454.0 454.9 451.7 452.0 +3.9 2 1,165 +2
Mar10 090423 455.6 456.2 453.6 454.2 +4.1 3 693 +0
Total Volume and Open Interest 15,634 102,889 -1,306
Corn(CBOT)
May09 090423 373.50 381.75 369.50 381.00 +7.50 91,117 130,185 -17,841
Jul09 090423 382.00 390.75 378.25 390.00 +7.50 88,418 308,127 +3,204
Sep09 090423 392.25 400.25 388.00 399.75 +7.50 14,762 89,461 +3,777
Dec09 090423 402.50 412.00 399.00 411.50 +8.25 27,280 211,267 -1,197
Mar10 090423 415.00 423.50 411.75 423.50 +8.25 1,318 28,219 +287
May10 090423 419.75 431.75 419.75 431.75 +8.50 410 5,354 +226
Total Volume and Open Interest 224,130 819,429 -11,203
Wheat(CBOT)
May09 090423 517.75 533.25 512.00 529.25 +12.50 29,092 44,045 -5,860
Jul09 090423 528.00 544.25 523.50 540.75 +12.75 34,013 154,211 +1,324
Sep09 090423 555.50 570.75 551.50 567.75 +12.50 3,717 43,628 +379
Dec09 090423 574.75 594.00 574.75 590.75 +12.50 5,195 53,887 +402
Mar10 090423 590.00 605.75 590.00 605.75 +12.00 324 2,735 +19
Total Volume and Open Interest 72,732 310,210 -3,659
Wheat(KCBT)
May09 090423 570.00 584.75 565.75 584.00 +14.50 6,036 10,525 -2,280
Jul09 090423 578.50 593.25 574.75 592.00 +13.50 6,691 39,216 +249
Sep09 090423 588.00 602.50 585.25 601.50 +13.50 753 8,991 -261
Dec09 090423 600.00 618.00 600.00 616.75 +13.50 1,003 19,199 +25
Mar10 090423 626.75 628.75 624.75 628.75 +13.50 29 716 +1
Total Volume and Open Interest 14,543 80,820 -2,248
Wheat(MGE)
May09 090423 657.25 678.50 651.25 669.00 +15.50 2,959 3,579 -1,302
Jul09 090423 640.00 661.25 637.00 652.25 +12.75 4,358 12,308 +539
Sep09 090423 636.25 654.00 634.25 646.00 +9.75 2,549 7,717 +896
Dec09 090423 644.75 660.00 641.25 652.00 +9.50 913 4,369 -5
Mar10 090423 660.00 666.00 655.00 658.75 +8.75 134 570 +55
Total Volume and Open Interest 10,922 28,716 +175
Oats(CBOT)
May09 090423 182.25 194.00 179.50 194.00 +11.75 362 3,948 -27
Jul09 090423 191.00 203.00 188.00 203.00 +12.00 343 7,082 +122
Sep09 090423 202.75 212.00 200.00 212.00 +12.00 3 32 +0
Dec09 090423 212.00 226.00 212.00 226.00 +11.75 128 4,885 +34
Total Volume and Open Interest 836 15,963 +129
Rough Rice(CBOT)
May09 090423 12.82 12.94 12.69 12.93 +0.11 188 1,940 -42
Jul09 090423 12.90 13.11 12.82 13.10 +0.14 152 2,418 +25
Sep09 090423 12.20 12.41 12.10 12.41 +0.14 101 1,443 +25
Nov09 090423 12.28 12.44 12.22 12.44 +0.10 21 1,467 +0
Total Volume and Open Interest 483 7,759 +8
Live Cattle(CME)
Apr09 090423 87.350 88.200 87.250 87.750 +0.170 1,925 7,513 -703
Jun09 090423 83.150 84.385 82.850 83.480 +0.330 7,900 94,340 +597
Aug09 090423 83.050 84.330 82.980 83.680 +0.350 4,198 54,049 -795
Oct09 090423 87.230 88.300 87.230 87.830 +0.430 2,659 31,784 +382
Dec09 090423 89.200 90.050 89.200 89.750 +0.215 1,378 12,347 +694
Feb10 090423 90.650 91.300 90.550 90.700 -0.150 368 4,838 +206
Total Volume and Open Interest 18,452 205,940 +389
Feeder Cattle(CME)
Apr09 090423 99.430 99.900 99.250 99.550 -0.030 442 1,481 -14
May09 090423 99.285 99.900 98.950 99.200 -0.200 1,509 5,555 +273
Aug09 090423 101.100 101.600 100.580 100.680 -0.400 1,048 9,408 +68
Sep09 090423 101.000 101.600 100.650 100.700 -0.585 65 1,506 +16
Oct09 090423 101.230 101.730 100.800 100.850 -0.400 205 1,531 +110
Nov09 090423 101.250 101.750 100.800 100.800 -0.500 13 418 +2
Jan10 090423 99.800 100.600 99.800 99.800 -0.300 0 22 +0
Total Volume and Open Interest 3,282 19,923 +455
Lean Hogs(CME)
May09 090423 69.700 69.900 69.080 69.550 -1.100 947 6,115 -144
Jun09 090423 71.750 72.150 71.250 71.885 -0.500 7,681 58,644 +0
Jul09 090423 72.750 73.400 72.430 73.135 -0.340 1,511 19,081 +115
Aug09 090423 72.950 73.635 72.830 73.350 -0.330 1,408 26,589 +24
Oct09 090423 65.700 66.250 65.600 66.135 -0.115 1,214 15,480 +454
Dec09 090423 64.600 64.900 64.200 64.285 -0.765 153 5,266 +43
Feb10 090423 67.475 67.830 67.250 67.830 -0.320 11 1,243 -1
Apr10 090423 70.000 70.350 70.000 70.350 -0.600 13 599 +0
Total Volume and Open Interest 12,938 133,256 +491
Pork Bellies(CME)
May09 090423 81.635 82.800 81.250 82.250 -0.350 58 423 -12
Jul09 090423 82.885 83.950 81.900 83.950 +0.200 41 356 +16
Aug09 090423 80.800 81.750 80.800 80.800 -0.200 0 70 +0
Feb10 090423 93.000 93.000 93.000 93.000 unch 0 5 +0
Mar10 090423 93.500 93.500 93.500 93.500 unch 0 5 +0
Total Volume and Open Interest 99 859 +4
Class III Milk(CME)
Apr09 090423 10.80 10.80 10.76 10.77 +0.01 1 4,488 +0
May09 090423 10.32 10.32 10.11 10.20 -0.12 189 4,542 +6
Jun09 090423 11.65 11.67 11.26 11.28 -0.37 318 4,565 +81
Jul09 090423 13.04 13.10 12.62 12.73 -0.34 159 3,113 +46
Aug09 090423 14.42 14.42 13.87 14.00 -0.36 75 2,935 +33
Total Volume and Open Interest 918 30,660 +185
Cocoa(ICE)
May09 090423 2403 2440 2397 2440 +70 56 434 -153
Jul09 090423 2408 2476 2394 2460 +70 4,756 54,033 +155
Sep09 090423 2404 2471 2402 2464 +70 429 24,311 +7
Dec09 090423 2420 2486 2420 2480 +70 206 14,780 -53
Mar10 090423 2441 2501 2441 2490 +72 29 9,454 +5
May10 090423 2488 2488 2488 2488 +72 0 2,182 +0
Jul10 090423 2490 2490 2490 2490 +72 0 2,320 +0
Total Volume and Open Interest 5,476 110,194 -39
Coffee "C"(ICE)
May09 090423 116.20 118.15 116.20 117.75 +0.80 7,412 5,678 -8,055
Jul09 090423 117.70 118.45 117.30 118.25 +0.50 13,090 68,761 +643
Sep09 090423 119.75 120.50 119.50 120.35 +0.45 1,638 25,596 +457
Dec09 090423 122.70 123.30 122.35 123.15 +0.50 424 14,155 +175
Mar10 090423 125.20 125.90 125.20 125.90 +0.50 238 9,165 +57
May10 090423 127.55 127.85 127.35 127.85 +0.45 89 2,516 -24
Total Volume and Open Interest 22,895 127,578 -6,745
Orange Juice(ICE)
May09 090423 79.70 81.30 79.70 80.95 +1.65 1,253 7,245 -695
Jul09 090423 83.00 84.90 83.00 84.30 +1.50 1,490 15,724 +421
Sep09 090423 87.25 88.10 86.85 87.55 +1.35 116 3,147 -18
Nov09 090423 91.25 91.25 90.25 90.95 +1.25 55 1,330 +8
Jan10 090423 93.95 93.95 93.95 93.95 +1.25 33 192 +18
Mar10 090423 96.70 96.70 96.70 96.70 +1.75 0 85 +0
Total Volume and Open Interest 2,947 27,952 -266
Sugar #11(ICE)
May09 090423 13.21 13.42 13.18 13.35 +0.13 29,516 80,264 -9,369
Jul09 090423 13.60 13.77 13.53 13.67 +0.12 71,332 254,217 +725
Oct09 090423 14.13 14.40 14.13 14.29 +0.08 22,164 138,126 +3,446
Mar10 090423 14.93 15.06 14.90 14.95 +0.02 8,064 85,908 -679
May10 090423 14.77 14.79 14.69 14.71 -0.03 205 22,970 -108
Total Volume and Open Interest 133,390 669,629 -5,365
Sugar #14(ICE)
Jul09 090423 21.50 21.52 21.50 21.50 +0.05 13 2,177 -13
Sep09 090423 21.74 21.75 21.74 21.75 -0.05 0 2,311 +0
Total Volume and Open Interest 13 4,488 -13
London Cocoa(LCE)
May09 090423 1792 1853 1792 1840 +48 4,654 0 +0
Jul09 090423 1741 1786 1738 1775 +35 4,024 62,362 +1,400
Sep09 090423 1730 1771 1730 1761 +31 1,487 24,823 -191
Dec09 090423 1730 1766 1730 1758 +29 1,212 23,549 +276
Mar10 090423 1730 1763 1730 1754 +27 373 15,761 +236
May10 090423 1731 1752 1731 1752 +25 413 3,569 +375
Jul10 090423 1745 1759 1745 1750 +23 0 583 +0
Total Volume and Open Interest 9,362 189,054 +1,575
London Coffee(LCE)
London Sugar(LCE)
Aug09 090423 405.80 411.90 405.80 409.40 +2.60 2,284 40,993 +370
Oct09 090423 407.90 409.50 407.00 408.50 +3.50 886 15,537 -122
Dec09 090423 403.00 407.00 402.60 406.80 +4.00 61 7,355 -4
Mar10 090423 406.50 409.90 406.50 409.30 +4.00 72 4,162 +11
May10 090423 407.80 407.80 407.80 407.80 +3.50 0 538 +0
Total Volume and Open Interest 3,303 69,913 +255
Cotton(ICE)
May09 090423 48.96 52.00 48.79 51.00 +1.71 2,222 3,149 -1,102
Jul09 090423 50.78 52.47 50.52 52.11 +1.32 13,793 74,633 +794
Oct09 090423 54.45 54.48 54.45 54.48 +1.15 10 483 -2
Dec09 090423 55.20 56.45 54.91 56.03 +1.10 3,720 35,251 +218
Mar10 090423 58.39 58.97 57.91 58.82 +1.06 427 5,376 +323
May10 090423 59.68 59.68 59.68 59.68 +1.05 1 166 +1
Total Volume and Open Interest 20,187 121,776 +239
Lumber(CME)
May09 090423 174.4 177.0 172.8 177.0 +3.0 412 1,881 -150
Jul09 090423 187.5 191.4 186.0 190.4 +1.7 599 4,016 +57
Sep09 090423 195.6 199.8 192.7 194.4 -1.1 268 1,090 +131
Nov09 090423 189.8 191.7 188.3 191.7 +0.7 1 170 -2
Total Volume and Open Interest 1,282 7,194 +38
Crude Oil(NYM)
Jun09 090423 48.49 49.92 48.37 49.62 +0.77 287,925 345,048 -17,923
Jul09 090423 50.38 51.38 50.09 51.07 +0.37 100,257 171,543 +3,357
Aug09 090423 51.80 52.71 51.50 52.33 +0.14 27,643 48,022 -1,884
Sep09 090423 53.10 53.92 52.65 53.50 +0.01 15,896 37,861 +1,006
Oct09 090423 54.60 54.60 53.82 54.50 -0.08 11,265 30,289 +1,329
Nov09 090423 55.18 55.76 54.70 55.40 -0.14 4,861 24,247 +193
Dec09 090423 56.15 56.80 55.48 56.28 -0.20 20,709 104,274 -36
Jan10 090423 57.11 57.11 56.50 57.04 -0.27 832 25,071 -73
Feb10 090423 57.74 57.77 57.48 57.77 -0.31 340 12,839 +61
Mar10 090423 57.89 58.45 57.89 58.45 -0.36 575 13,218 -169
Apr10 090423 59.24 59.31 58.57 59.12 -0.38 546 5,377 +41
May10 090423 59.87 59.87 59.30 59.76 -0.40 641 5,039 -69
Jun10 090423 60.50 60.50 60.39 60.39 -0.42 1,023 26,561 -264
Jul10 090423 60.96 60.96 60.96 60.96 -0.44 216 7,216 +40
Aug10 090423 61.49 61.49 61.49 61.49 -0.45 108 3,746 +0
Sep10 090423 62.01 62.01 62.01 62.01 -0.46 60 6,875 -4
Total Volume and Open Interest 485,827 1,133,941 -33,739
e-miNY Crude Oil(NYM)
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090420 50.050 50.450 45.450 45.875 -4.450 7,086 2,536 -766
Jun09 090423 48.675 49.925 48.325 49.625 +0.775 13,245 4,478 -309
Jul09 090423 50.500 51.375 50.175 51.075 +0.375 361 1,047 +92
Aug09 090423 52.725 52.725 51.850 52.325 +0.125 11 44 +0
Sep09 090423 53.500 53.500 53.500 53.500 unch 3 51 +1
Oct09 090423 54.500 54.500 54.500 54.500 -0.075 0 7 +0
Nov09 090423 55.400 55.400 55.400 55.400 -0.150 0 3 +0
Dec09 090423 56.300 56.300 55.850 56.275 -0.200 0 71 +0
Jan10 090423 57.050 57.050 57.050 57.050 -0.250      
Total Volume and Open Interest 13,620 5,757 -216
Heating Oil(NYM)
May09 090423 132.15 134.55 130.51 131.79 -1.20 25,836 24,101 -3,884
Jun09 090423 133.26 136.12 132.08 133.53 -1.11 34,623 61,959 +2,977
Jul09 090423 136.52 138.73 135.10 136.53 -0.91 8,244 31,543 +358
Aug09 090423 139.80 141.88 138.19 139.68 -0.76 3,579 17,093 +426
Sep09 090423 144.14 144.14 141.36 142.83 -0.71 3,127 15,432 -47
Oct09 090423 145.59 146.10 145.38 145.98 -0.66 2,521 12,523 +556
Nov09 090423 149.40 149.40 147.95 149.03 -0.71 1,460 11,663 +451
Dec09 090423 153.55 153.55 150.55 152.08 -0.76 4,350 26,669 +19
Jan10 090423 155.40 155.40 153.35 154.98 -0.76 1,145 9,377 +126
Feb10 090423 157.34 158.00 156.09 157.08 -0.71 690 6,879 -18
Mar10 090423 158.44 159.12 156.75 158.23 -0.66 565 5,231 +230
Apr10 090423 159.20 159.50 158.06 158.53 -0.61 311 4,011 +142
Total Volume and Open Interest 88,809 266,608 +1,357
Gasoline(NYMEX)
May09 090423 138.60 139.84 136.33 139.44 +0.38 23,588 28,261 -3,427
Jun09 090423 139.00 140.70 137.28 140.15 +0.27 36,111 69,537 +1,334
Jul09 090423 140.00 141.99 138.69 141.38 +0.36 11,660 34,147 +562
Aug09 090423 140.97 142.79 139.96 142.42 +0.43 7,713 20,676 +1,081
Sep09 090423 141.50 142.91 140.05 142.79 +0.41 4,274 17,001 +457
Oct09 090423 132.95 134.09 131.76 134.09 +0.46 3,334 13,197 +141
Nov09 090423 134.54 134.54 134.54 134.54 +0.46 472 3,743 +62
Dec09 090423 135.11 136.21 134.15 136.14 +0.46 800 10,343 +100
Jan10 090423 138.74 138.74 138.74 138.74 +0.46 252 2,544 +29
Feb10 090423 141.54 141.54 141.54 141.54 +0.46 242 916 +171
Total Volume and Open Interest 88,834 210,662 +779
e-miNY RBOB Gasoline(NYM)
May09 090423 139.44 139.44 139.44 139.44 +0.38 0 3 +0
Jun09 090423 140.15 140.15 140.15 140.15 +0.27      
Jul09 090423 141.38 141.38 141.38 141.38 +0.36      
Aug09 090423 142.42 142.42 142.42 142.42 +0.43      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090423 3.520 3.532 3.380 3.409 -0.123 57,561 47,929 -9,986
Jun09 090423 3.649 3.649 3.490 3.516 -0.129 28,354 93,196 +4,308
Jul09 090423 3.775 3.788 3.640 3.662 -0.126 8,133 72,930 +295
Aug09 090423 3.897 3.897 3.774 3.793 -0.121 4,143 43,605 +1,377
Sep09 090423 3.953 3.953 3.853 3.873 -0.118 3,351 31,026 +1,317
Oct09 090423 4.112 4.135 3.996 4.016 -0.115 6,628 45,294 +721
Nov09 090423 4.804 4.804 4.696 4.716 -0.112 1,216 20,803 -5
Dec09 090423 5.529 5.529 5.420 5.441 -0.105 2,501 33,463 -256
Jan10 090423 5.856 5.856 5.736 5.761 -0.083 5,529 30,465 +900
Feb10 090423 5.891 5.891 5.790 5.803 -0.071 2,565 12,607 -68
Mar10 090423 5.812 5.820 5.712 5.735 -0.067 2,454 26,244 +168
Apr10 090423 5.584 5.584 5.515 5.550 -0.052 2,415 27,012 +501
May10 090423 5.610 5.619 5.573 5.597 -0.042 1,505 12,755 -95
Jun10 090423 5.732 5.737 5.699 5.712 -0.042 620 7,460 +249
Jul10 090423 5.850 5.850 5.810 5.840 -0.039 92 6,284 -46
Aug10 090423 5.900 5.933 5.885 5.915 -0.034 38 6,572 +6
Total Volume and Open Interest 127,739 659,500 -695
Brent Crude Oil(ICE)
Jun09 090423 49.32 50.51 49.25 50.11 +0.30 103,800 152,305 -3,250
Jul09 090423 50.38 51.47 50.30 51.14 +0.30 42,419 112,866 +473
Aug09 090423 51.46 52.52 51.39 52.17 +0.22 20,778 43,377 +1,546
Sep09 090423 52.53 53.46 52.37 53.09 +0.13 9,160 30,876 +1,453
Oct09 090423 53.58 54.39 53.31 54.01 +0.05 5,772 19,050 +226
Nov09 090423 54.53 55.29 54.23 54.91 -0.01 4,150 17,176 +631
Dec09 090423 55.47 56.20 55.05 55.80 -0.07 15,194 93,545 +2,473
Jan10 090423 56.60 56.62 56.28 56.62 -0.09 2,353 17,418 -138
Feb10 090423 57.10 57.41 57.10 57.41 -0.12 1,576 7,057 -185
Mar10 090423 58.20 58.20 58.20 58.20 -0.13 676 7,069 +242
Apr10 090423 58.94 58.94 58.94 58.94 -0.13 55 4,185 +24
May10 090423 59.62 59.62 59.62 59.62 -0.14 33 3,276 -23
Jun10 090423 60.01 60.23 60.00 60.23 -0.16 859 14,651 +544
Jul10 090423 60.80 60.80 60.80 60.80 -0.17 0 3,255 +0
Total Volume and Open Interest 211,980 650,911 +4,940
Gas Oil(ICE)
May09 090422 432.50 433.00 420.75 424.25 -4.75 38,446 69,054 +3,227
Jun09 090423 433.25 438.25 426.00 428.50 -3.00 38,466 82,507 +5,826
Jul09 090423 440.00 446.50 435.25 437.50 -3.00 15,085 38,668 +642
Aug09 090423 449.50 456.00 444.75 446.75 -3.00 5,845 30,468 +980
Sep09 090423 458.50 465.75 455.25 456.50 -3.00 4,391 30,723 +796
Oct09 090423 467.75 474.00 463.50 465.75 -3.00 4,652 22,066 +1,648
Nov09 090423 476.25 482.50 473.25 474.25 -3.00 4,677 15,876 -11
Dec09 090423 484.25 491.50 480.00 482.50 -2.50 7,740 51,756 -63
Jan10 090423 494.25 494.50 490.25 491.75 -2.50 585 20,940 +226
Feb10 090423 502.00 502.00 499.25 499.75 -2.50 1,242 11,729 -263
Total Volume and Open Interest 129,170 461,355 +5,694
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090423 1.555 1.560 1.555 1.560 +0.018 37 295 -22
Jun09 090423 1.560 1.565 1.560 1.565 +0.010 37 628 +9
Jul09 090423 1.570 1.579 1.570 1.575 +0.008 14 599 +2
Aug09 090423 1.589 1.589 1.589 1.589 +0.014 5 133 +5
Sep09 090423 1.590 1.590 1.590 1.590 +0.007 25 254 +3
Oct09 090423 1.605 1.605 1.605 1.605 +0.015 0 317 +0
Nov09 090423 1.595 1.605 1.595 1.603 +0.003 15 390 +10
Total Volume and Open Interest 153 4,289 +27
US Dollar Index(ICE)
Jun09 090423 86.510 86.660 85.515 85.755 -0.780 3,940 21,212 +643
Sep09 090423 86.510 86.525 85.900 86.100 -0.665 4 2,113 +4
Dec09 090423 86.480 86.480 86.480 86.480 -0.735 0 6 +0
Total Volume and Open Interest 3,944 23,331 +647
Australian Dollar(CME)
Jun09 090423 70.34 71.33 70.05 71.04 +0.20 55,433 68,769 -158
Sep09 090423 70.72 70.93 69.90 70.70 +0.19 35 460 -9
Dec09 090423 70.40 70.40 70.21 70.40 +0.19 0 18 +0
Total Volume and Open Interest 55,468 69,262 -167
British Pound(CME)
Jun09 090423 144.84 147.43 144.43 146.94 +1.91 78,524 82,951 -1,478
Sep09 090423 144.97 147.40 144.46 146.96 +1.91 86 390 +2
Dec09 090423 146.97 147.08 144.70 146.97 +1.91 2 50 +1
Total Volume and Open Interest 78,612 83,393 -1,475
Canadian Dollar(CME)
Jun09 090423 80.71 81.81 80.56 81.65 +0.71 61,516 59,136 +654
Sep09 090423 81.01 81.89 80.80 81.76 +0.71 279 2,174 +66
Dec09 090423 81.41 82.01 80.93 81.89 +0.69 138 1,292 +58
Mar10 090423 81.52 82.11 81.16 82.02 +0.69 47 399 +25
Total Volume and Open Interest 61,990 63,040 +813
Japanese Yen(CME)
Jun09 090423 102.15 102.50 101.65 102.26 +0.29 96,368 72,998 -3,540
Sep09 090423 102.15 102.66 101.86 102.45 +0.29 56 1,085 +17
Dec09 090423 102.70 102.82 102.37 102.69 +0.28 0 81 +0
Total Volume and Open Interest 96,424 74,177 -3,523
Swiss Franc(CME)
Jun09 090423 85.98 87.02 85.71 86.80 +0.85 31,986 33,347 +3,379
Sep09 090423 86.34 87.15 86.05 86.96 +0.85 11 215 +0
Dec09 090423 87.17 87.17 86.32 87.17 +0.85 0 8 +0
Total Volume and Open Interest 31,997 33,570 +3,379
EuroFX(CME)
Jun09 090423 129.94 131.57 129.74 131.09 +0.96 128,320 104,235 -1,058
Sep09 090423 129.95 131.48 129.75 131.03 +0.94 142 1,703 -2
Dec09 090423 131.03 131.18 129.99 131.03 +0.94 0 30 +0
Total Volume and Open Interest 128,462 105,971 -1,064
Mexican Peso(CME)
May09 090423 755.2 757.2 755.2 755.2 -2.0      
Jun09 090423 749.0 753.0 741.5 750.5 -2.0 15,528 53,495 +4,193
Total Volume and Open Interest 15,536 57,092 +4,201
30-Year T-Bonds(CBOT)
Jun09 090423 124~270 125~100 124~125 125~070 +0~185 169,854 705,127 -7,947
Sep09 090423 123~050 123~280 123~020 123~280 +0~185 158 485 +55
Dec09 090423 122~060 122~255 122~060 122~255 +0~185 0 186 +0
Total Volume and Open Interest 170,012 705,798 -7,892
10-Year T-Notes(CBOT)
Jun09 090423 122~010 122~060 121~170 122~025 +0~050 689,667 1,007,849 -10,620
Sep09 090423 120~115 120~170 120~115 120~170 +0~050 2 42 +0
Dec09 090423 119~255 119~255 119~205 119~255 +0~050      
Total Volume and Open Interest 689,669 1,007,891 -10,620
5-Year T-Notes(CBOT)
Jun09 090423 117~062 117~076 117~033 117~068 +0~014 298,965 793,446 -3,229
Sep09 090423 116~096 116~109 116~096 116~109 +0~012 303 933 +200
Dec09 090423 54~061 54~061 54~049 54~061 +0~012      
Total Volume and Open Interest 299,268 794,379 -3,029
2 Year T-Notes(CBOT)
Jun09 090423 108~064 108~072 108~064 108~072 +0~010 360 483,721 -10,459
Sep09 090423 108~013 108~013 108~003 108~013 +0~010      
Dec09 090423 108~013 108~013 108~003 108~013 +0~010      
Total Volume and Open Interest 118,575 483,721 -10,459
Eurodollars(CME)
Jun09 090423 98.905 98.960 98.900 98.945 +0.035 225,914 998,426 +10,435
Sep09 090423 98.840 98.900 98.835 98.885 +0.045 210,813 972,133 -7,567
Dec09 090423 98.620 98.680 98.615 98.670 +0.050 196,440 698,001 -221
Mar10 090423 98.495 98.550 98.490 98.540 +0.050 178,765 662,992 +2,884
Jun10 090423 98.275 98.320 98.265 98.315 +0.045 181,728 451,159 +1,746
Sep10 090423 98.065 98.105 98.050 98.095 +0.040 154,558 391,276 -8,483
Dec10 090423 97.820 97.865 97.800 97.850 +0.030 111,606 441,886 -6,462
Mar11 090423 97.640 97.680 97.615 97.665 +0.025 74,090 297,923 +3,345
Jun11 090423 97.440 97.470 97.400 97.455 +0.025 32,527 237,866 +322
Sep11 090423 97.275 97.280 97.210 97.265 +0.025 26,656 147,611 -1,330
Dec11 090423 97.035 97.090 97.015 97.070 +0.030 27,783 110,682 -1,416
Mar12 090423 96.940 96.980 96.900 96.960 +0.035 19,382 87,419 +772
Jun12 090423 96.790 96.865 96.790 96.845 +0.040 6,085 82,965 -77
Sep12 090423 96.695 96.770 96.690 96.755 +0.045 7,283 64,005 +989
Dec12 090423 96.580 96.660 96.580 96.645 +0.050 6,640 54,527 +1,996
Mar13 090423 96.540 96.620 96.540 96.605 +0.050 7,532 48,379 +4,427
Jun13 090423 96.470 96.560 96.470 96.535 +0.050 2,705 23,683 +425
Sep13 090423 96.425 96.490 96.405 96.465 +0.050 4,297 38,830 +646
Total Volume and Open Interest 1,507,311 6,030,338 +10,043
30 Day Federal Funds(CBOT)
Apr09 090423 99.848 99.850 99.842 99.845 -0.003 1,533 71,082 +281
May09 090423 99.810 99.815 99.800 99.810 unch 5,516 62,704 +1,928
Jun09 090423 99.805 99.810 99.795 99.805 unch 3,869 42,236 +1,058
Jul09 090423 99.780 99.790 99.775 99.780 unch 2,780 39,671 +446
Aug09 090423 99.755 99.760 99.745 99.750 +0.005 2,318 35,140 -227
Sep09 090423 99.720 99.735 99.720 99.730 +0.010 2,047 30,889 -109
Total Volume and Open Interest 24,860 438,485 +4,989
30 Day Fed Funds(e-CBOT)
Apr09 090423 99.848 99.850 99.842 99.845 -0.003 1,533 71,082 +281
May09 090423 99.810 99.815 99.800 99.810 unch 5,514 62,704 +1,928
Jun09 090423 99.805 99.810 99.795 99.805 unch 3,867 42,236 +1,058
Jul09 090423 99.780 99.790 99.775 99.780 unch 2,780 39,671 +446
Aug09 090423 99.755 99.760 99.745 99.750 +0.005 2,318 35,140 -227
Sep09 090423 99.720 99.735 99.720 99.730 +0.010 2,047 30,889 -109
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090423 99.46 99.46 99.46 99.46 unch 879 0 +0
Sep09 090423 99.50 99.50 99.50 99.50 +0.02      
Dec09 090423 99.49 99.49 99.49 99.49 +0.02      
Mar10 090423 99.46 99.46 99.46 99.46 +0.01      
Jun10 090423 99.43 99.43 99.43 99.43 +0.02      
Sep10 090423 99.37 99.37 99.37 99.37 +0.02      
Dec10 090423 99.32 99.32 99.32 99.32 +0.01      
Mar11 090423 99.24 99.24 99.24 99.24 +0.02      
Jun11 090423 99.17 99.17 99.17 99.17 unch      
Sep11 090423 99.17 99.17 99.17 99.17 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090423 99.45 99.46 99.45 99.46 unch 95 11,837 -269
Sep09 090423 99.53 99.53 99.49 99.49 unch 21 4,305 +0
Dec09 090423 99.50 99.50 99.48 99.48 unch 0 2,076 -1
Mar10 090423 99.46 99.46 99.46 99.46 unch 0 2,027 +0
Jun10 090423 99.46 99.46 99.42 99.42 unch 50 563 -14
Sep10 090423 99.36 99.36 99.36 99.36 unch 0 252 +0
Dec10 090423 99.32 99.32 99.32 99.32 unch 0 252 +0
Mar11 090423 99.23 99.23 99.23 99.23 unch 0 412 +0
Total Volume and Open Interest 166 23,348 +49
Japanese Gov't Bonds(SGX)
Jun09 090423 137.28 137.44 137.11 137.14 +0.10 1,271 11,004 +672
Sep09 090423 137.14 137.14 137.14 137.14 -0.19 1 0 +0
Dec09 090423 137.14 137.14 137.14 137.14 -0.19      
Total Volume and Open Interest 1,194 11,150 -87
Euro-Bund(EUREX)
Jun09 090423 122.30 122.46 121.94 122.17 -0.17 879,581 859,115 +60,293
Sep09 090423 121.59 121.93 121.55 121.72 -0.13 2,214 22,483 +2,472
Dec09 090423 121.17 121.17 121.17 121.17 -0.17      
Total Volume and Open Interest 881,795 881,598 +62,765
Euro-Bobl(EUREX)
Jun09 090421 115.96 116.15 115.68 115.85 +0.49 354,301 703,878 +23,935
Sep09 090423 115.38 115.38 115.38 115.38 -0.07 672 30,058 +263
Dec09 090423 115.07 115.07 115.07 115.07 -0.03      
Total Volume and Open Interest 433,400 724,795 +97
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090423 98.610 98.625 98.610 98.625 +0.025 77 7,923 -83
Dec09 090423 98.415 98.435 98.415 98.435 +0.030 55 4,493 +38
Total Volume and Open Interest 972 33,046 +775
Long Gilt(LIFFE)
Jun09 090423 121~06 121~06 120~03 120~14 -0~20 102,516 302,034 -2,074
Sep09 090423 119~09 119~11 118~29 119~08 -3~12      
Total Volume and Open Interest 102,516 302,034 -2,074
3-Mth Short Sterling(LIFFE)
Jun09 090423 98.62 98.66 98.60 98.64 +0.03 41,371 287,763 -5,439
Sep09 090423 98.56 98.60 98.53 98.58 +0.04 38,978 300,806 -897
Dec09 090423 98.25 98.31 98.23 98.29 +0.05 45,945 280,808 -9,174
Mar10 090423 98.02 98.07 97.98 98.04 +0.05 80,302 286,654 -16,137
Jun10 090423 97.70 97.76 97.65 97.72 +0.04 68,578 234,514 +15,750
Sep10 090423 97.37 97.45 97.34 97.42 +0.05 52,513 212,467 +8,546
Total Volume and Open Interest 390,881 1,934,587 -2,359
3-Mth Euribor(LIFFE)
Jun09 090423 98.635 98.685 98.635 98.665 +0.025 106,533 645,318 +1,690
Sep09 090423 98.600 98.645 98.595 98.625 +0.025 90,388 538,103 -1,499
Dec09 090423 98.415 98.460 98.395 98.435 +0.030 101,488 484,538 -7,491
Total Volume and Open Interest 700,589 3,302,068 -8,765
3-Mth Aus T-Bills(SFE)
Jun09 090423 97.07 97.11 97.03 97.07 unch 16,869 292,610 +526
Sep09 090423 97.19 97.24 97.16 97.20 +0.01 12,654 210,664 +1,706
Dec09 090423 97.07 97.12 97.05 97.09 +0.03 5,256 111,431 +594
Mar10 090423 96.74 96.80 96.73 96.78 +0.06 5,414 83,128 +1,159
Jun10 090423 96.30 96.40 96.30 96.38 +0.08 2,333 63,415 -497
Sep10 090423 95.91 96.01 95.91 96.01 +0.11 3,244 36,391 -83
Dec10 090423 95.56 95.64 95.56 95.64 +0.08 1,864 24,702 +1,463
Mar11 090423 95.32 95.34 95.28 95.34 +0.07 730 12,004 +348
Jun11 090423 95.08 95.08 95.06 95.06 +0.05 246 2,783 +246
Sep11 090423 94.89 94.89 94.85 94.85 +0.05 35 443 +0
Total Volume and Open Interest 48,680 837,745 +5,427
10-Year Aus T-Bonds(SFE)
Jun09 090423 95.49 95.52 95.46 95.52 -0.02 32,594 0 -293,331
Sep09 090423 95.52 95.52 95.52 95.52 -0.02      
Total Volume and Open Interest 43,815 303,698 +10,367
3-Year Aus T-Bonds(SFE)
Jun09 090423 96.48 96.52 96.44 96.47 +0.00 50,588 0 +0
Sep09 090423 96.47 96.47 96.47 96.47 +0.00      
Total Volume and Open Interest 68,810 480,088 -2,773
Gold(CMX)
Apr09 090423 893.6 909.0 892.6 905.9 +14.1 230 780 -511
Jun09 090423 891.3 910.4 890.5 906.6 +14.1 73,221 234,853 -488
Aug09 090423 893.2 912.2 893.2 908.3 +14.1 4,111 24,195 +1,388
Oct09 090423 896.4 911.0 896.4 909.7 +14.0 392 7,602 +3
Dec09 090423 897.6 913.2 895.5 911.2 +14.0 2,736 25,096 +525
Feb10 090423 901.5 912.9 899.5 912.9 +14.0 113 4,695 +17
Apr10 090423 906.0 914.6 906.0 914.6 +14.0 2 4,455 -1
Jun10 090423 916.5 916.5 916.5 916.5 +13.9 332 6,454 +300
Aug10 090423 918.6 918.6 918.6 918.6 +13.9 0 476 +0
Oct10 090423 920.8 920.8 920.8 920.8 +13.9 500 502 +500
Dec10 090423 910.5 924.4 909.5 923.2 +13.9 864 9,027 +819
Feb11 090423 925.8 925.8 925.8 925.8 +13.9 0 12 +0
Total Volume and Open Interest 83,652 339,226 +2,850
Silver(CMX)
May09 090423 1228.0 1286.0 1228.0 1275.5 +45.0 17,049 32,355 -1,484
Jul09 090423 1233.0 1288.5 1231.0 1278.3 +45.1 4,291 31,890 +1,710
Sep09 090423 1246.0 1284.5 1236.5 1279.9 +45.3 739 5,611 +306
Dec09 090423 1250.0 1286.0 1240.0 1282.0 +45.5 759 12,226 +34
Mar10 090423 1283.4 1283.4 1283.4 1283.4 +45.4 4 5,590 +0
May10 090423 1284.3 1284.3 1284.3 1284.3 +45.2 10 255 +8
Jul10 090423 1285.6 1285.6 1285.6 1285.6 +45.2 1,204 2,409 -1,002
Total Volume and Open Interest 24,110 96,277 -422
Platinum(NYMEX)
Apr09 090423 1176.3 1182.5 1176.3 1182.5 +9.4 3 55 -1
Jul09 090423 1171.3 1189.0 1166.2 1188.0 +9.3 1,852 19,360 -633
Oct09 090423 1192.0 1193.0 1186.1 1193.0 +9.5 81 462 +76
Jan10 090423 1194.5 1194.5 1194.5 1194.5 +9.5 0 2 +0
Total Volume and Open Interest 1,936 19,879 -558
Palladium(NYMEX)
Jun09 090423 233.50 236.90 231.30 232.50 -0.80 811 14,304 -262
Sep09 090423 234.80 234.80 233.35 233.35 -1.20 13 153 +9
Dec09 090423 234.50 234.60 234.50 234.60 -1.20 0 16 +0
Total Volume and Open Interest 824 14,473 -253
Copper(CMX)
May09 090423 204.10 209.85 196.75 199.20 -6.75 17,637 17,190 -1,435
Jul09 090423 204.15 210.05 196.50 199.10 -6.95 13,158 60,532 +2,055
Sep09 090423 205.15 208.80 197.00 198.60 -6.85 2,127 12,270 +1,283
Dec09 090423 200.00 204.40 196.50 198.00 -7.05 512 3,560 +397
Mar10 090423 203.00 203.00 196.75 197.65 -6.75 44 621 +8
Total Volume and Open Interest 34,536 103,736 +2,642
Aluminum(CMX)
Apr09 090423 0.66 0.66 0.66 0.66 -0.01      
May09 090423 0.66 0.66 0.66 0.66 -0.01      
Jun09 090423 0.67 0.67 0.67 0.67 -0.01      
Jul09 090423 0.67 0.67 0.67 0.67 -0.01      
Aug09 080724 143.35 143.35 143.35 143.35 unch      
Sep09 080724 143.85 143.85 143.85 143.85 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun09 090423 7800 7930 7750 7915 +99 2,055 9,133 -54
Sep09 090423 7864 7864 7765 7864 +99 21 938 -1
Dec09 090423 7828 7828 7729 7828 +99      
Mar10 090423 7785 7785 7686 7785 +99      
Total Volume and Open Interest 2,076 10,071 -55
S & P 500(CME)
Jun09 090423 837.00 850.00 831.50 848.70 +11.80 42,204 438,914 +582
Sep09 090423 842.00 846.20 828.20 844.90 +11.70 4,145 9,031 +4,070
Dec09 090423 841.90 843.40 825.40 841.90 +11.50 302 1,096 +200
Mar10 090423 839.50 841.00 823.00 839.50 +11.50 252 382 +252
Total Volume and Open Interest 46,903 449,425 +5,104
S & P 500 E-Mini(Globex)
Jun09 090423 836.00 850.00 831.25 848.75 +11.75 2,691,106 2,470,419 +2,470,419
Sep09 090423 834.50 846.00 827.75 845.00 +11.75 6,649 26,078 +3,873
Total Volume and Open Interest 2,697,781 2,496,560 -9,458
NASDAQ 100(CME)
Jun09 090423 1329.00 1347.30 1318.00 1342.00 +18.50 3,823 22,359 +779
Sep09 090423 1340.50 1340.50 1337.80 1340.50 +17.70      
Dec09 090423 1343.50 1343.50 1340.80 1343.50 +17.70      
Total Volume and Open Interest 3,823 22,359 +779
NASDAQ 100 E-Mini(Globex)
Jun09 090423 1328.30 1347.30 1319.00 1342.00 +18.50 321,736 264,847 +5,645
Sep09 090423 1336.00 1345.30 1319.00 1340.50 +17.70 44 916 -1
Total Volume and Open Interest 321,781 265,778 +5,644
S & P Midcap 400(CME)
Jun09 090423 538.50 538.65 524.00 536.20 +3.00 163 4,652 -8
Sep09 090423 534.20 534.20 533.20 534.20 +3.00      
Dec09 090423 532.20 532.20 531.20 532.20 +3.00      
Total Volume and Open Interest 163 4,652 -8
Russell 2000(CME)
Jun09 090423 0.05 0.05 0.05 0.05 unch 18 5,208 -581
Sep09 090423 0.05 0.05 0.05 0.05 unch 0 4,372 +198
Dec09 090423 0.05 0.05 0.05 0.05 unch 0 1,088 +10
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090423 8715 8875 8645 8840 +85 101,432 165,720 +5,898
Sep09 090423 8850 8850 8850 8850 +85 73 447 -9
Total Volume and Open Interest 101,615 168,522 +845
Nikkei 225(SGX)
Jun09 090423 8715 8875 8645 8840 +85 101,432 165,720 +5,898
Sep09 090423 8850 8850 8850 8850 +85 73 447 -9
Dec09 090423 8795 8795 8795 8795 +85 0 277 +0
Total Volume and Open Interest 101,615 168,522 +845
CAC 40(EURONEXT)
May09 090423 2957.0 3016.0 2942.0 2969.0 -4.5 150,987 360,919 +1,564
Jun09 090423 2903.0 2960.0 2894.5 2918.0 -5.5 215 41,286 +71
Jul09 090423 2943.5 2943.5 2910.5 2916.5 -4.5      
Total Volume and Open Interest 151,212 405,215 +1,645
Hang Seng Index(HKFE)
Apr09 090423 14900 15247 14862 15224 +364 85,846 80,579 -4,540
May09 090423 14692 15038 14668 15010 +360 2,563 7,968 +2,778
Jun09 090423 14635 14952 14595 14942 +347 115 2,820 +97
Total Volume and Open Interest 88,659 92,122 -1,646
DAX(EUREX)
Jun09 090423 4569.0 4616.5 4528.5 4542.5 -57.5 203,587 142,160 -2,513
Sep09 090423 4575.5 4618.0 4540.0 4549.5 -58.0 460 6,368 -168
Dec09 090423 4585.0 4623.0 4562.0 4562.0 -57.0 99 2,182 -11
Total Volume and Open Interest 204,146 150,710 -2,692
FT-SE 100(EURONEXT)
Jun09 090423 3970.00 4044.50 3952.50 3975.00 -12.50 136,938 708,798 -1,168
Sep09 090423 3924.50 3997.50 3923.00 3940.50 -12.50 57 979 +7
Dec09 090423 3929.00 3975.50 3916.00 3916.00 -12.50 15 1,301 +0
Total Volume and Open Interest 137,010 711,078 -1,161
SPI 200(SFE)
Jun09 090423 3660.0 3753.0 3650.0 3747.0 +68.0 22,766 295,776 +3,011
Sep09 090423 3660.0 3711.0 3660.0 3711.0 +69.0 163 2,102 -57
Dec09 090423 3704.0 3704.0 3704.0 3704.0 +69.0 100 2,640 +36
Total Volume and Open Interest 23,029 301,964 +2,990
GSCI(CME)
May09 090423 361.75 362.00 356.00 359.50 -0.70 893 15,601 +126
Jun09 090423 366.75 368.00 363.00 366.00 -0.50 2 5 +0
Jul09 090423 373.00 374.00 371.00 373.00 -0.50 2 0 +0
Total Volume and Open Interest 897 15,606 +126
Reuters CCI(ICE)
Jun09 090423 218.90 218.90 218.90 218.90 +0.30 0 50 +0
Aug09 090423 388.00 388.00 388.00 388.00 +2.00 0 420 +0
Nov09 090423 400.00 400.00 400.00 400.00 +2.00 0 2 +0
Total Volume and Open Interest 0 151 +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