MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue April 28, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090428 1007.50 1017.75 988.00 989.50 -15.25 27,118 42,376 -13,821
Jul09 090428 997.25 1010.25 981.50 983.00 -14.00 87,536 181,195 +7,631
Aug09 090428 985.75 987.25 964.25 964.50 -11.25 1,670 9,199 +190
Sep09 090428 947.00 948.50 928.00 931.00 -7.75 1,053 8,842 -55
Nov09 090428 907.25 917.75 898.25 900.00 -4.50 17,316 107,775 +476
Jan10 090428 906.00 920.00 905.50 905.50 -4.25 439 8,276 +90
Mar10 090428 921.50 923.50 909.50 909.50 -3.00 267 3,251 +37
Total Volume and Open Interest 137,058 378,759 -5,095
Soybean Meal(CBOT)
May09 090428 313.80 319.00 310.90 311.90 -2.10 15,432 21,156 -2,390
Jul09 090428 306.40 311.20 303.00 304.00 -2.30 26,607 63,217 +2,678
Aug09 090428 297.00 299.80 294.30 295.10 -0.90 2,556 7,861 +280
Sep09 090428 282.00 285.90 281.30 282.40 +0.70 964 8,596 +150
Oct09 090428 264.00 268.30 263.00 265.70 +1.90 577 7,010 -76
Dec09 090428 261.30 266.70 260.50 263.00 +1.90 4,115 19,429 +89
Jan10 090428 264.70 264.70 262.50 262.50 +2.00 169 1,706 -1
Mar10 090428 263.50 264.90 262.50 262.50 +2.40 351 1,602 +8
Total Volume and Open Interest 50,878 132,853 +762
Soybean Oil(CBOT)
May09 090428 35.35 35.83 34.82 34.90 -0.64 17,351 25,766 -7,766
Jul09 090428 35.88 36.14 35.11 35.19 -0.65 30,375 115,601 +3,525
Aug09 090428 35.51 36.26 35.34 35.36 -0.64 1,243 14,033 -26
Sep09 090428 36.14 36.41 35.49 35.49 -0.65 652 8,882 +327
Oct09 090428 36.28 36.52 35.55 35.63 -0.65 70 4,397 +25
Dec09 090428 36.62 36.85 35.87 35.95 -0.65 3,372 28,071 -281
Jan10 090428 36.83 36.83 36.20 36.20 -0.63 22 1,045 +5
Mar10 090428 37.03 37.03 36.45 36.45 -0.58 0 1,156 +0
Total Volume and Open Interest 53,534 206,035 -4,198
Canola(WCE)
May09 090428 438.9 442.0 437.3 437.8 -1.7 3,047 8,234 -1,578
Jul09 090428 436.1 443.4 436.1 440.5 -0.5 10,339 66,578 +497
Nov09 090428 444.9 445.0 440.0 442.0 -1.5 2,808 28,833 +2,125
Jan10 090428 446.2 446.2 446.2 446.2 -1.5 17 1,190 +13
Mar10 090428 448.7 448.7 448.7 448.7 -1.5 7 711 +7
Total Volume and Open Interest 16,284 106,198 +1,127
Corn(CBOT)
May09 090428 372.00 377.75 368.25 375.00 +2.75 66,402 77,950 -29,215
Jul09 090428 378.75 386.00 376.75 383.50 +2.75 103,151 331,910 +8,774
Sep09 090428 390.00 399.00 383.25 392.75 +2.75 11,797 94,034 +2,933
Dec09 090428 400.75 407.00 397.50 404.25 +2.75 32,114 219,242 -374
Mar10 090428 417.00 419.25 410.00 416.75 +3.75 3,888 30,226 +1,102
May10 090428 423.25 427.75 418.00 425.00 +2.25 1,872 6,429 +883
Total Volume and Open Interest 222,753 809,509 -14,047
Wheat(CBOT)
May09 090428 509.75 518.25 507.25 510.50 +2.50 15,211 32,224 -7,928
Jul09 090428 520.50 530.00 518.25 522.00 +2.50 34,468 159,079 +1,472
Sep09 090428 547.25 555.75 546.00 549.00 +2.50 4,262 46,655 +2,055
Dec09 090428 569.75 579.00 568.50 571.25 +2.75 3,126 54,324 +195
Mar10 090428 588.00 593.25 583.00 587.75 +3.00 290 2,799 +5
Total Volume and Open Interest 57,652 306,875 -4,235
Wheat(KCBT)
May09 090428 569.00 573.00 564.25 565.00 +0.50 3,351 7,687 -795
Jul09 090428 571.50 579.75 571.50 572.00 +0.50 5,425 40,473 +19
Sep09 090428 587.50 590.00 582.00 582.00 +0.50 511 8,864 +11
Dec09 090428 599.50 605.75 597.25 597.25 +0.50 403 19,237 +173
Mar10 090428 615.75 617.50 610.00 610.00 +0.25 23 712 -3
Total Volume and Open Interest 9,766 79,204 -579
Wheat(MGE)
May09 090428 665.00 668.00 660.00 663.00 +4.75 1,076 2,221 -808
Jul09 090428 642.50 651.75 640.50 644.50 +3.00 2,905 12,577 -287
Sep09 090428 633.75 644.00 632.00 635.00 +1.25 1,377 7,545 +146
Dec09 090428 641.00 650.75 639.50 640.25 unch 565 4,782 +125
Mar10 090428 654.75 657.50 647.50 648.25 -1.25 265 697 +118
Total Volume and Open Interest 6,301 28,084 -626
Oats(CBOT)
May09 090428 186.00 187.00 182.00 186.25 -0.75 1,058 1,141 -1,072
Jul09 090428 193.25 197.50 191.50 195.50 -0.50 1,421 7,638 +247
Sep09 090428 204.50 205.00 204.50 204.50 -0.50 0 31 +0
Dec09 090428 218.00 219.00 217.50 218.50 -0.50 188 4,998 +90
Total Volume and Open Interest 2,667 13,825 -735
Rough Rice(CBOT)
May09 090428 12.73 12.82 12.53 12.76 +0.03 374 1,293 -327
Jul09 090428 12.93 13.09 12.76 12.99 +0.07 363 2,960 +230
Sep09 090428 12.22 12.46 12.22 12.46 +0.11 88 1,536 +58
Nov09 090428 12.38 12.47 12.25 12.47 +0.10 68 1,521 +32
Total Volume and Open Interest 905 7,813 -4
Live Cattle(CME)
Apr09 090428 86.150 86.700 85.800 85.900 -0.250 2,100 3,696 -1,071
Jun09 090428 81.900 82.580 81.750 81.950 +0.150 11,925 95,312 +433
Aug09 090428 82.350 82.830 82.150 82.300 unch 4,509 55,413 +544
Oct09 090428 86.550 86.700 85.930 86.080 -0.120 2,320 32,484 -64
Dec09 090428 88.500 88.700 88.000 88.285 -0.100 1,078 12,833 +191
Feb10 090428 89.300 89.650 89.000 89.500 +0.200 167 5,282 +42
Total Volume and Open Interest 22,279 206,243 +120
Feeder Cattle(CME)
Apr09 090428 99.300 99.750 99.135 99.350 -0.100 187 1,241 -37
May09 090428 98.650 98.930 97.700 97.800 -0.800 899 5,488 +8
Aug09 090428 99.950 100.150 98.885 99.050 -0.700 1,115 9,765 +183
Sep09 090428 100.050 100.050 99.000 99.050 -0.950 224 1,614 +47
Oct09 090428 100.150 100.350 99.300 99.480 -0.770 61 1,589 +18
Nov09 090428 100.330 100.400 99.600 99.600 -0.700 77 466 +44
Jan10 090428 99.750 99.750 98.900 98.900 -1.080 0 24 +0
Total Volume and Open Interest 2,563 20,189 +263
Lean Hogs(CME)
May09 090428 65.635 66.000 63.000 63.300 -2.700 1,110 5,399 -132
Jun09 090428 68.150 68.600 65.650 66.300 -2.350 13,703 60,818 +638
Jul09 090428 69.250 69.500 66.750 67.830 -1.770 4,147 19,836 +682
Aug09 090428 69.100 69.350 66.900 67.750 -1.330 5,433 27,423 +240
Oct09 090428 63.180 63.235 60.735 61.750 -1.150 1,564 16,740 +291
Dec09 090428 62.035 62.380 60.100 60.830 -0.920 945 5,874 +433
Feb10 090428 65.250 65.430 63.500 64.100 -1.150 21 1,255 +9
Apr10 090428 68.450 68.450 66.700 67.200 -1.200 1 612 +0
Total Volume and Open Interest 26,949 138,219 +2,174
Pork Bellies(CME)
May09 090428 78.300 79.000 75.800 76.450 -2.050 28 381 -18
Jul09 090428 79.300 79.800 77.800 77.800 -3.000 47 467 -4
Aug09 090428 78.000 79.000 76.000 76.000 -1.900 0 70 +0
Feb10 090428 89.500 92.250 89.500 89.500 -3.000 0 7 +0
Mar10 090428 90.000 92.750 90.000 90.000 -3.000 0 5 +0
Total Volume and Open Interest 75 930 -22
Class III Milk(CME)
Apr09 090428 10.76 10.82 10.76 10.76 unch 45 4,518 +41
May09 090428 10.01 10.10 10.01 10.04 -0.09 172 4,628 +6
Jun09 090428 11.00 11.00 10.81 10.82 -0.21 346 4,548 -58
Jul09 090428 12.43 12.45 12.26 12.30 -0.20 192 3,133 -38
Aug09 090428 13.71 13.77 13.57 13.60 -0.17 68 2,923 +2
Total Volume and Open Interest 912 30,887 -14
Cocoa(ICE)
May09 090428 2389 2389 2372 2380 +12 17 419 -1
Jul09 090428 2374 2415 2367 2404 +23 3,636 54,195 +69
Sep09 090428 2383 2423 2379 2416 +26 936 25,125 +251
Dec09 090428 2400 2427 2400 2427 +24 174 15,484 +84
Mar10 090428 2422 2440 2422 2440 +25 41 9,441 -2
May10 090428 2440 2440 2440 2440 +25 1 2,191 +1
Jul10 090428 2448 2448 2448 2448 +25 44 2,821 +44
Total Volume and Open Interest 4,849 112,356 +446
Coffee "C"(ICE)
May09 090428 114.90 115.95 114.00 115.70 +0.80 313 949 -237
Jul09 090428 115.40 116.65 114.10 116.25 +0.85 6,583 68,348 -114
Sep09 090428 117.40 118.70 116.40 118.45 +0.85 1,534 26,467 +291
Dec09 090428 120.05 121.50 119.50 121.30 +0.85 556 13,744 +168
Mar10 090428 123.20 124.15 123.20 124.10 +0.90 213 9,617 +161
May10 090428 125.10 126.00 125.10 126.00 +0.95 72 2,699 +34
Total Volume and Open Interest 9,322 123,535 +288
Orange Juice(ICE)
May09 090428 81.10 81.10 75.85 79.60 -1.60 413 5,783 -415
Jul09 090428 85.00 85.45 79.85 83.60 -1.50 631 16,905 +340
Sep09 090428 87.45 87.45 83.50 87.00 -1.20 11 3,136 +3
Nov09 090428 90.70 90.70 87.00 90.40 -0.90 4 1,409 -1
Jan10 090428 91.00 93.65 91.00 93.65 -0.95 0 192 +0
Mar10 090428 96.10 97.15 96.10 97.15 -0.95 0 85 +0
Total Volume and Open Interest 1,059 27,739 -73
Sugar #11(ICE)
May09 090428 13.70 13.85 13.55 13.79 +0.09 33,014 49,584 -13,371
Jul09 090428 13.90 14.10 13.76 14.04 +0.15 102,184 278,534 +14,109
Oct09 090428 14.48 14.72 14.37 14.68 +0.19 32,131 139,324 -2,407
Mar10 090428 15.14 15.38 15.06 15.36 +0.22 16,043 89,275 +2,900
May10 090428 14.91 15.08 14.80 15.06 +0.21 3,252 23,013 +251
Total Volume and Open Interest 196,077 668,648 +590
Sugar #14(ICE)
Jul09 090428 21.25 21.45 21.25 21.45 -0.09 12 2,260 +113
Sep09 090428 21.70 21.70 21.70 21.70 -0.08 1 2,200 +121
Total Volume and Open Interest 13 4,460 +234
London Cocoa(LCE)
May09 090428 1797 1816 1793 1807 +9 1,161 0 -56,721
Jul09 090428 1722 1742 1721 1738 +16 2,044 63,051 -123
Sep09 090428 1717 1730 1716 1728 +18 600 24,609 -472
Dec09 090428 1708 1725 1707 1721 +13 352 24,316 +152
Mar10 090428 1710 1721 1709 1718 +13 45 15,867 +34
May10 090428 1718 1718 1705 1716 +13 87 4,788 +50
Jul10 090428 1710 1718 1710 1718 +10 135 1,546 +100
Total Volume and Open Interest 4,444 191,031 -251
London Coffee(LCE)
London Sugar(LCE)
Aug09 090428 415.70 419.70 413.20 418.40 +0.40 5,638 40,916 -161
Oct09 090428 414.00 417.70 412.00 416.90 +0.90 1,881 17,546 +1,124
Dec09 090428 410.70 415.00 408.60 414.10 +1.40 949 8,004 +346
Mar10 090428 411.70 416.80 411.70 415.30 +1.40 1,798 5,501 +765
May10 090428 411.40 411.40 411.40 411.40 +0.40 0 538 +0
Total Volume and Open Interest 10,286 73,863 +2,084
Cotton(ICE)
May09 090428 51.32 52.40 51.30 52.05 +0.08 91 892 -234
Jul09 090428 52.90 53.25 52.07 52.75 -0.32 7,216 74,539 -562
Oct09 090428 55.15 55.15 54.70 54.95 -0.52 18 484 +1
Dec09 090428 56.08 56.37 55.48 56.01 -0.49 2,195 34,062 -214
Mar10 090428 58.25 58.58 57.76 58.42 -0.63 101 5,659 +36
May10 090428 59.00 59.15 58.77 59.13 -0.76 0 166 +0
Total Volume and Open Interest 9,621 118,524 -973
Lumber(CME)
May09 090428 166.8 166.8 161.7 162.3 -4.5 298 1,738 -81
Jul09 090428 180.7 181.5 176.1 178.2 -4.5 152 4,272 +59
Sep09 090428 191.6 191.6 187.2 187.4 -3.8 105 1,502 +49
Nov09 090428 186.1 187.1 184.0 185.1 -2.8 8 203 +1
Total Volume and Open Interest 563 7,752 +28
Crude Oil(NYM)
Jun09 090428 50.10 50.19 48.55 49.92 -0.22 230,865 320,964 -8,193
Jul09 090428 51.32 51.59 49.93 51.09 -0.43 70,061 187,690 +6,085
Aug09 090428 52.49 52.78 51.15 52.18 -0.51 23,844 54,302 +440
Sep09 090428 53.51 53.51 52.24 53.19 -0.55 17,847 39,655 +1,154
Oct09 090428 54.03 54.27 53.25 54.17 -0.56 9,200 30,647 -1,038
Nov09 090428 55.11 55.15 54.71 55.15 -0.56 6,146 24,538 -393
Dec09 090428 56.63 56.63 55.21 56.08 -0.55 22,570 104,081 -37
Jan10 090428 56.57 56.90 56.57 56.90 -0.52 2,613 24,878 +342
Feb10 090428 57.14 57.79 57.14 57.67 -0.49 800 13,840 +313
Mar10 090428 58.13 58.40 58.13 58.40 -0.45 729 12,859 -22
Apr10 090428 59.00 59.11 59.00 59.11 -0.41 299 5,253 +26
May10 090428 59.50 59.78 59.50 59.78 -0.38 367 5,030 -15
Jun10 090428 60.05 60.41 59.88 60.41 -0.37 2,642 26,751 +722
Jul10 090428 60.94 60.94 60.94 60.94 -0.38 710 7,317 +0
Aug10 090428 61.45 61.45 61.45 61.45 -0.39 568 3,903 +54
Sep10 090428 61.95 61.95 61.95 61.95 -0.40 643 6,889 -80
Total Volume and Open Interest 403,207 1,136,842 -967
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 090428 50.125 50.225 48.525 49.925 -0.225 10,696 3,925 -41
Jul09 090428 51.200 51.500 49.925 51.100 -0.425 307 1,022 -8
Aug09 090428 52.450 52.450 51.250 52.175 -0.525 11 89 +1
Sep09 090428 53.200 53.200 53.200 53.200 -0.550 2 47 -2
Oct09 090428 54.175 54.175 54.175 54.175 -0.575 1 8 +1
Nov09 090428 55.150 55.150 55.150 55.150 -0.575 1 3 +1
Dec09 090428 56.075 56.075 56.075 56.075 -0.550 3 84 +1
Jan10 090428 56.900 56.900 56.900 56.900 -0.525      
Total Volume and Open Interest 11,021 5,234 -47
Heating Oil(NYM)
May09 090428 132.36 132.88 129.50 131.67 -0.62 12,490 18,106 -1,986
Jun09 090428 134.00 134.75 131.00 133.30 -0.82 29,493 61,518 -2,651
Jul09 090428 137.00 137.07 133.90 136.12 -0.95 7,571 33,905 +636
Aug09 090428 140.12 140.12 137.10 139.20 -0.97 4,233 18,322 +405
Sep09 090428 143.22 143.22 140.44 142.30 -1.02 4,072 15,621 +131
Oct09 090428 143.85 145.71 143.85 145.45 -1.02 2,891 12,781 -445
Nov09 090428 148.10 148.67 147.50 148.60 -1.02 1,513 11,331 +36
Dec09 090428 152.55 152.55 149.86 151.75 -1.02 3,519 27,026 -366
Jan10 090428 154.45 154.85 152.76 154.80 -1.02 1,181 9,205 +214
Feb10 090428 156.60 157.21 155.98 157.15 -0.97 605 7,024 +27
Mar10 090428 157.75 158.45 157.50 158.45 -0.97 620 5,063 -17
Apr10 090428 158.90 158.90 157.90 158.80 -0.97 494 3,861 -53
Total Volume and Open Interest 72,100 264,613 -3,772
Gasoline(NYMEX)
May09 090428 139.92 140.50 136.59 139.77 -0.55 16,990 18,986 -2,210
Jun09 090428 140.35 141.03 137.00 139.95 -0.88 24,088 76,562 +1,904
Jul09 090428 141.95 141.95 138.20 140.88 -1.10 6,500 33,828 -38
Aug09 090428 142.39 142.39 139.30 141.79 -1.18 2,502 21,962 -5
Sep09 090428 142.78 142.78 139.78 142.23 -1.18 2,993 18,479 +397
Oct09 090428 132.74 133.63 131.41 133.63 -1.18 1,257 13,890 +247
Nov09 090428 134.20 134.20 133.75 133.98 -1.13 505 4,214 +127
Dec09 090428 133.50 135.68 133.50 135.68 -1.03 718 10,162 -99
Jan10 090428 138.28 138.28 138.28 138.28 -1.03 82 2,534 -29
Feb10 090428 141.08 141.08 141.08 141.08 -1.03 3 916 +0
Total Volume and Open Interest 55,648 211,884 +298
e-miNY RBOB Gasoline(NYM)
May09 090428 139.77 139.77 139.77 139.77 -0.55 0 3 +0
Jun09 090428 139.95 139.95 139.95 139.95 -0.88      
Jul09 090428 140.88 140.88 140.88 140.88 -1.10      
Aug09 090428 141.79 141.79 141.79 141.79 -1.18      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090428 3.266 3.352 3.192 3.321 +0.068 48,822 23,404 -7,706
Jun09 090428 3.365 3.466 3.298 3.440 +0.078 32,332 112,061 +4,831
Jul09 090428 3.522 3.609 3.452 3.584 +0.077 7,592 74,727 +180
Aug09 090428 3.662 3.735 3.588 3.712 +0.074 2,276 44,082 +313
Sep09 090428 3.748 3.808 3.675 3.796 +0.072 1,696 30,633 +33
Oct09 090428 3.870 3.940 3.814 3.934 +0.066 4,978 45,786 +495
Nov09 090428 4.517 4.595 4.505 4.592 +0.036 951 21,433 +149
Dec09 090428 5.248 5.290 5.214 5.286 +0.012 2,355 32,976 -439
Jan10 090428 5.571 5.604 5.520 5.586 -0.010 7,179 30,773 +963
Feb10 090428 5.645 5.645 5.570 5.632 -0.015 2,418 13,513 -140
Mar10 090428 5.540 5.584 5.514 5.577 -0.014 3,109 26,487 -492
Apr10 090428 5.423 5.426 5.367 5.415 -0.021 2,691 28,698 +543
May10 090428 5.473 5.473 5.420 5.462 -0.026 207 12,994 +75
Jun10 090428 5.571 5.581 5.538 5.574 -0.029 164 7,996 +105
Jul10 090428 5.694 5.710 5.683 5.707 -0.026 107 6,129 +64
Aug10 090428 5.775 5.794 5.759 5.787 -0.029 36 6,588 -2
Total Volume and Open Interest 118,442 660,783 -756
Brent Crude Oil(ICE)
Jun09 090428 50.08 50.42 48.88 49.99 -0.33 102,058 147,328 -1,540
Jul09 090428 51.12 51.32 49.93 51.00 -0.34 59,238 125,516 +1,234
Aug09 090428 52.35 52.35 51.00 52.08 -0.30 32,401 50,756 +4,015
Sep09 090428 52.40 53.18 51.97 53.02 -0.29 15,234 35,184 +4,109
Oct09 090428 53.31 54.08 52.90 53.92 -0.31 6,772 22,463 +1,931
Nov09 090428 54.20 54.98 53.82 54.82 -0.33 4,515 17,800 -528
Dec09 090428 55.09 55.90 54.70 55.72 -0.34 13,492 94,423 +964
Jan10 090428 55.72 56.56 55.72 56.56 -0.34 2,645 18,234 +501
Feb10 090428 56.57 57.40 56.57 57.40 -0.32 1,591 8,312 +830
Mar10 090428 58.23 58.23 58.23 58.23 -0.28 393 7,154 +55
Apr10 090428 59.01 59.01 58.90 59.01 -0.26 158 4,210 +4,210
May10 090428 59.72 59.72 59.72 59.72 -0.25 442 3,263 +3,263
Jun10 090428 59.48 60.36 59.48 60.36 -0.24 2,773 15,744 +338
Jul10 090428 60.91 60.91 60.91 60.91 -0.23 1,767 5,027 +5,027
Total Volume and Open Interest 251,143 682,517 +14,307
Gas Oil(ICE)
May09 090428 428.00 428.00 415.25 419.75 -1.25 33,957 60,366 -3,355
Jun09 090428 435.00 435.00 422.00 426.25 -2.00 36,439 87,718 +2,520
Jul09 090428 436.50 439.50 431.00 434.75 -2.25 7,877 41,488 +438
Aug09 090428 441.50 449.25 440.50 444.25 -2.25 4,107 30,699 +707
Sep09 090428 451.50 457.50 449.50 453.75 -2.25 2,602 29,946 +4
Oct09 090428 459.50 466.25 459.25 463.00 -2.50 2,122 22,898 +755
Nov09 090428 467.75 475.75 467.75 471.75 -2.75 1,494 16,110 +46
Dec09 090428 483.00 484.50 476.00 480.00 -3.00 6,324 54,761 +777
Jan10 090428 486.25 493.00 486.25 489.25 -3.25 842 21,128 -79
Feb10 090428 497.50 501.50 497.25 497.50 -3.50 661 11,871 +41
Total Volume and Open Interest 100,906 473,541 +6,607
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090428 1.564 1.565 1.542 1.559 unch 19 199 -5
Jun09 090428 1.555 1.557 1.552 1.556 +0.001 7 707 +2
Jul09 090428 1.560 1.563 1.560 1.561 -0.009 30 655 +8
Aug09 090428 1.575 1.575 1.575 1.575 unch 12 136 -6
Sep09 090428 1.582 1.582 1.582 1.582 +0.002 0 154 +0
Oct09 090428 1.575 1.575 1.575 1.575 -0.005 2 317 +0
Nov09 090428 1.585 1.585 1.585 1.585 -0.005 0 392 +0
Total Volume and Open Interest 115 4,265 -1
US Dollar Index(ICE)
Jun09 090428 85.900 86.230 85.230 85.325 -0.595 8,811 19,941 -472
Sep09 090428 86.500 86.500 85.600 85.670 -0.580 67 2,112 +10
Dec09 090428 86.050 86.050 86.050 86.050 -0.580 0 6 +0
Total Volume and Open Interest 8,878 22,059 -462
Australian Dollar(CME)
Jun09 090428 70.66 70.86 69.62 70.52 -0.34 41,572 72,682 +2,913
Sep09 090428 70.00 70.51 69.37 70.18 -0.33 207 513 +39
Dec09 090428 69.89 70.21 69.89 69.89 -0.32 0 18 +0
Total Volume and Open Interest 41,779 73,228 +2,952
British Pound(CME)
Jun09 090428 146.29 146.93 145.16 146.20 -0.16 87,817 82,860 -771
Sep09 090428 145.80 146.92 145.21 146.23 -0.14 4 387 +0
Dec09 090428 146.23 146.59 145.52 146.23 -0.15 15 59 +9
Total Volume and Open Interest 87,836 83,308 -762
Canadian Dollar(CME)
Jun09 090428 82.05 82.22 81.53 82.06 +0.05 52,658 62,595 +1,225
Sep09 090428 81.80 82.28 81.66 82.15 +0.05 433 2,557 +163
Dec09 090428 81.90 82.36 81.78 82.25 +0.05 32 1,305 +13
Mar10 090428 82.36 82.45 81.90 82.36 +0.05 10 419 +3
Total Volume and Open Interest 53,142 66,909 +1,399
Japanese Yen(CME)
Jun09 090428 103.47 104.64 103.44 103.78 +0.32 87,544 72,592 -1,879
Sep09 090428 104.00 104.77 103.63 103.95 +0.32 33 1,105 +17
Dec09 090428 104.17 104.80 103.85 104.17 +0.32 0 98 +0
Total Volume and Open Interest 87,577 73,808 -1,862
Swiss Franc(CME)
Jun09 090428 86.54 87.64 86.28 87.50 +0.96 43,175 28,953 -3,616
Sep09 090428 86.76 87.77 86.56 87.65 +0.95 27 211 +3
Dec09 090428 87.81 87.81 86.88 87.81 +0.93 0 8 +0
Total Volume and Open Interest 43,202 29,172 -3,613
EuroFX(CME)
Jun09 090428 130.18 131.65 129.61 131.46 +1.28 162,042 107,301 +1,570
Sep09 090428 130.15 131.60 129.59 131.43 +1.31 104 1,713 +4
Dec09 090428 130.50 131.45 129.87 131.45 +1.34 0 43 +0
Total Volume and Open Interest 162,146 109,060 +1,574
Mexican Peso(CME)
May09 090428 721.2 721.2 716.0 721.2 +5.2      
Jun09 090428 707.5 718.8 702.2 716.5 +5.2 10,027 53,226 +770
Total Volume and Open Interest 10,028 56,824 +771
30-Year T-Bonds(CBOT)
Jun09 090428 125~010 125~265 123~145 123~260 -1~070 136,991 684,825 -7,755
Sep09 090428 123~270 124~080 122~045 122~145 -1~075 22 540 +4
Dec09 090428 122~195 122~195 121~125 121~125 -1~070 25 211 +0
Total Volume and Open Interest 137,063 685,621 -7,731
10-Year T-Notes(CBOT)
Jun09 090428 122~090 122~225 121~170 121~215 -0~200 485,530 984,112 -31,107
Sep09 090428 120~300 120~300 120~025 120~025 -0~205 1,262 899 +839
Dec09 090428 119~120 120~005 119~120 119~120 -0~205      
Total Volume and Open Interest 486,792 985,011 -30,268
5-Year T-Notes(CBOT)
Jun09 090428 117~098 118~003 117~036 117~054 -0~051 253,522 800,493 -743
Sep09 090428 117~015 117~015 116~087 116~087 -0~050 812 2,099 +521
Dec09 090428 54~039 54~089 54~039 54~039 -0~050      
Total Volume and Open Interest 254,334 802,592 -222
2 Year T-Notes(CBOT)
Jun09 090428 108~084 108~084 108~084 108~084 -0~012 352 473,364 -7,927
Sep09 090428 108~016 108~028 108~016 108~016 -0~012      
Dec09 090428 108~016 108~028 108~016 108~016 -0~012      
Total Volume and Open Interest 87,285 473,364 -7,927
Eurodollars(CME)
Jun09 090428 99.015 99.020 98.980 98.995 -0.015 199,578 1,026,920 +1,006
Sep09 090428 98.965 98.985 98.920 98.940 -0.025 205,886 947,753 -8,310
Dec09 090428 98.775 98.815 98.710 98.735 -0.040 231,345 721,133 +17,130
Mar10 090428 98.655 98.715 98.590 98.615 -0.035 222,095 665,962 -3,862
Jun10 090428 98.420 98.500 98.365 98.390 -0.030 185,077 475,518 +7,321
Sep10 090428 98.190 98.275 98.140 98.170 -0.020 145,209 393,107 -3,893
Dec10 090428 97.925 98.015 97.870 97.910 -0.015 125,933 441,507 -9,622
Mar11 090428 97.725 97.810 97.660 97.700 -0.020 91,685 294,316 -6,910
Jun11 090428 97.500 97.580 97.420 97.465 -0.030 43,103 245,389 +6,515
Sep11 090428 97.295 97.370 97.205 97.255 -0.040 37,577 153,034 +2,317
Dec11 090428 97.090 97.165 97.000 97.050 -0.045 34,135 113,354 +700
Mar12 090428 96.975 97.035 96.880 96.925 -0.050 22,681 88,410 +1,110
Jun12 090428 96.860 96.910 96.750 96.800 -0.055 11,824 84,580 +703
Sep12 090428 96.760 96.805 96.645 96.705 -0.055 14,414 62,238 -1,710
Dec12 090428 96.680 96.690 96.530 96.590 -0.055 13,232 52,112 -665
Mar13 090428 96.635 96.645 96.495 96.545 -0.055 12,699 53,357 +2,333
Jun13 090428 96.530 96.565 96.410 96.470 -0.055 4,659 23,324 +422
Sep13 090428 96.460 96.490 96.340 96.400 -0.055 6,767 38,208 +115
Total Volume and Open Interest 1,628,831 6,107,971 +9,312
30 Day Federal Funds(CBOT)
Apr09 090428 99.850 99.850 99.848 99.850 unch 1,394 70,595 +158
May09 090428 99.815 99.820 99.810 99.815 unch 8,659 66,639 -1,986
Jun09 090428 99.810 99.815 99.800 99.805 unch 3,393 43,480 +48
Jul09 090428 99.780 99.795 99.780 99.785 -0.005 3,114 37,921 -966
Aug09 090428 99.760 99.775 99.750 99.760 -0.005 3,324 34,820 -654
Sep09 090428 99.745 99.760 99.735 99.740 -0.005 2,865 30,975 +109
Total Volume and Open Interest 31,051 445,691 -1,972
30 Day Fed Funds(e-CBOT)
Apr09 090428 99.850 99.850 99.848 99.848 -0.002 1,394 70,595 +158
May09 090428 99.815 99.820 99.810 99.815 -0.005 8,659 66,639 -1,986
Jun09 090428 99.810 99.815 99.800 99.805 -0.005 3,393 43,480 +48
Jul09 090428 99.780 99.795 99.780 99.785 -0.005 3,114 37,921 -966
Aug09 090428 99.760 99.775 99.750 99.755 -0.010 3,324 34,820 -654
Sep09 090428 99.745 99.760 99.735 99.740 -0.010 2,865 30,975 +109
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090428 99.45 99.45 99.45 99.45 unch      
Sep09 090428 99.52 99.52 99.52 99.52 +0.02      
Dec09 090428 99.51 99.51 99.51 99.51 +0.02      
Mar10 090428 99.48 99.48 99.48 99.48 +0.02      
Jun10 090428 99.45 99.45 99.45 99.45 +0.02      
Sep10 090428 99.39 99.39 99.39 99.39 +0.02      
Dec10 090428 99.34 99.34 99.34 99.34 +0.02      
Mar11 090428 99.26 99.26 99.26 99.26 +0.02      
Jun11 090428 99.21 99.21 99.21 99.21 +0.01      
Sep11 090428 99.21 99.21 99.21 99.21 +0.01      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090428 99.44 99.46 99.44 99.46 +0.01 750 13,213 +1,500
Sep09 090428 99.53 99.53 99.52 99.52 +0.00 0 4,305 +0
Dec09 090428 99.52 99.52 99.51 99.51 +0.01 0 2,126 +0
Mar10 090428 99.49 99.49 99.49 99.49 +0.01 0 2,077 +0
Jun10 090428 99.46 99.46 99.46 99.46 +0.01 0 600 +0
Sep10 090428 99.39 99.39 99.39 99.39 +0.01 0 252 +0
Dec10 090428 99.35 99.35 99.35 99.35 +0.01 0 252 +0
Mar11 090428 99.26 99.26 99.26 99.26 +0.01 0 412 +0
Total Volume and Open Interest 750 24,816 +4
Japanese Gov't Bonds(SGX)
Jun09 090428 136.85 137.36 136.76 137.29 +0.01 1,854 11,082 +0
Sep09 090428 137.29 137.29 137.29 137.29 +0.59      
Dec09 090428 137.29 137.29 137.29 137.29 +0.59      
Total Volume and Open Interest 2,716 12,184 +953
Euro-Bund(EUREX)
Jun09 090428 123.19 123.33 122.64 122.96 +0.18 570,457 805,070 +6,025
Sep09 090428 122.77 122.77 122.31 122.49 +0.20 255 22,714 +127
Dec09 090428 121.96 121.96 121.96 121.96 +0.18      
Total Volume and Open Interest 570,712 827,784 +6,152
Euro-Bobl(EUREX)
Jun09 090421 115.96 116.15 115.68 115.85 +0.49 354,301 703,878 +23,935
Sep09 090428 116.07 116.07 116.01 116.04 +0.26 2,182 32,324 +2,066
Dec09 090428 115.71 115.71 115.71 115.71 +0.25      
Total Volume and Open Interest 357,326 715,566 -9,514
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090428 98.690 98.710 98.690 98.710 +0.025 43 8,123 +200
Dec09 090428 98.550 98.555 98.550 98.555 +0.035 35 4,576 +83
Total Volume and Open Interest 418 33,069 +48
Long Gilt(LIFFE)
Jun09 090428 121~05 121~12 120~27 121~03 +0~10 82,317 310,052 -2,399
Sep09 090428 119~28 119~30 119~22 119~30 +0~10 308 2,536 +233
Total Volume and Open Interest 82,625 312,588 -2,166
3-Mth Short Sterling(LIFFE)
Jun09 090428 98.68 98.69 98.63 98.64 -0.04 36,057 303,011 +5,641
Sep09 090428 98.66 98.67 98.59 98.61 -0.04 42,632 303,500 +2,608
Dec09 090428 98.41 98.42 98.34 98.36 -0.02 48,871 284,856 -4,219
Mar10 090428 98.18 98.20 98.13 98.17 +0.01 38,191 299,038 +3,863
Jun10 090428 97.86 97.90 97.83 97.87 +0.02 33,319 236,738 +6,447
Sep10 090428 97.56 97.62 97.54 97.58 +0.03 44,294 218,483 -4,279
Total Volume and Open Interest 309,753 2,033,649 +21,639
3-Mth Euribor(LIFFE)
Jun09 090428 98.720 98.735 98.705 98.720 +0.015 80,683 649,842 +4,450
Sep09 090428 98.705 98.725 98.690 98.710 +0.030 92,301 528,213 -7,301
Dec09 090428 98.545 98.570 98.525 98.555 +0.040 89,260 503,095 +6,465
Total Volume and Open Interest 596,167 3,369,096 +31,757
3-Mth Aus T-Bills(SFE)
Jun09 090428 97.09 97.14 97.07 97.12 +0.03 13,463 293,229 -1,868
Sep09 090428 97.27 97.33 97.25 97.31 +0.05 13,630 212,075 +523
Dec09 090428 97.20 97.27 97.17 97.26 +0.08 3,891 114,230 +459
Mar10 090428 96.90 96.97 96.88 96.97 +0.09 4,054 85,176 +235
Jun10 090428 96.50 96.58 96.50 96.56 +0.07 2,820 63,008 -515
Sep10 090428 96.11 96.20 96.11 96.19 +0.08 1,882 35,668 -499
Dec10 090428 95.83 95.86 95.83 95.85 +0.09 767 23,624 +320
Mar11 090428 95.54 95.57 95.53 95.54 +0.07 676 12,436 +320
Jun11 090428 95.24 95.27 95.24 95.27 +0.07 437 2,345 -398
Sep11 090428 95.04 95.04 95.04 95.04 +0.05 0 369 -4
Total Volume and Open Interest 41,620 842,332 -1,429
10-Year Aus T-Bonds(SFE)
Jun09 090428 95.54 95.61 95.54 95.57 +0.03 16,331 0 -292,533
Sep09 090428 95.53 95.53 95.53 95.53 +0.03 0 101 +0
Total Volume and Open Interest 19,885 285,850 -6,784
3-Year Aus T-Bonds(SFE)
Jun09 090428 96.61 96.70 96.61 96.68 +0.10 56,863 0 +0
Sep09 090428 96.68 96.68 96.68 96.68 +0.10      
Total Volume and Open Interest 65,945 459,556 -19,010
Gold(CMX)
Apr09 090428 899.7 899.7 890.1 892.8 -14.6 438 983 -57
Jun09 090428 907.2 907.7 884.6 893.6 -14.6 74,412 241,184 +1,876
Aug09 090428 908.5 908.5 887.3 895.2 -14.7 1,802 23,186 -77
Oct09 090428 903.1 904.5 889.1 896.6 -14.6 299 7,525 +12
Dec09 090428 905.7 905.9 889.4 898.0 -14.6 1,394 25,688 +50
Feb10 090428 909.0 909.0 897.1 899.6 -14.6 2 4,937 +0
Apr10 090428 906.6 906.6 896.8 901.1 -14.7 73 3,282 -47
Jun10 090428 902.8 902.8 902.8 902.8 -14.8 126 6,494 -30
Aug10 090428 904.7 904.7 904.7 904.7 -14.8 0 476 +0
Oct10 090428 906.8 906.8 906.8 906.8 -14.7 0 502 +0
Dec10 090428 902.8 909.0 902.8 909.0 -14.7 5 10,807 -4
Feb11 090428 911.5 911.5 911.5 911.5 -14.7 0 12 +0
Total Volume and Open Interest 79,796 346,636 +2,010
Silver(CMX)
May09 090428 1287.0 1295.0 1233.0 1240.0 -55.5 27,839 21,483 -7,779
Jul09 090428 1292.0 1297.0 1236.0 1242.6 -55.9 16,713 40,310 +5,253
Sep09 090428 1280.0 1290.0 1238.5 1244.1 -55.9 626 6,049 +273
Dec09 090428 1279.0 1279.0 1241.0 1246.1 -56.0 2,335 13,313 +673
Mar10 090428 1247.6 1247.6 1247.6 1247.6 -56.0 75 5,484 -25
May10 090428 1265.0 1265.0 1248.4 1248.4 -56.1 100 473 +96
Jul10 090428 1254.0 1254.0 1249.6 1249.6 -56.1 4 2,409 +0
Total Volume and Open Interest 47,922 95,610 -1,467
Platinum(NYMEX)
Jul09 090428 1152.0 1152.0 1071.1 1101.6 -48.7 603 19,594 -4
Oct09 090428 1137.5 1137.5 1086.6 1107.1 -47.9 8 585 +7
Jan10 090428 1156.0 1156.0 1108.0 1108.6 -47.9 0 2 +0
Total Volume and Open Interest 615 20,215 -28
Palladium(NYMEX)
Jun09 090428 225.35 226.05 211.20 216.75 -12.20 157 13,805 +65
Sep09 090428 226.20 226.20 213.10 217.85 -12.25 8 192 +3
Dec09 090428 218.70 218.95 218.70 218.95 -12.40 1 18 +1
Total Volume and Open Interest 166 14,015 +69
Copper(CMX)
May09 090428 198.30 200.00 190.20 191.60 -7.05 10,322 10,587 -2,759
Jul09 090428 197.90 199.90 190.05 191.65 -6.90 10,013 66,368 +1,018
Sep09 090428 197.85 197.85 190.25 191.60 -6.55 602 12,874 -97
Dec09 090428 193.15 194.45 190.00 191.55 -6.05 317 3,914 -120
Mar10 090428 190.75 192.00 190.75 191.40 -5.80 28 695 -15
Total Volume and Open Interest 21,963 104,784 -1,935
Aluminum(CMX)
Apr09 090428 0.65 0.65 0.65 0.65 -0.01      
May09 090428 0.66 0.66 0.66 0.66 unch      
Jun09 090428 0.66 0.66 0.66 0.66 -0.01      
Jul09 090428 0.67 0.67 0.67 0.67 unch      
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 090428 7969 8040 7864 7967 -35 2,150 9,856 +727
Sep09 090428 7925 7942 7915 7915 -35 13 800 +11
Dec09 090428 7868 7914 7868 7868 -46      
Mar10 090428 7837 7872 7837 7837 -35      
Total Volume and Open Interest 2,163 10,656 +738
S & P 500(CME)
Jun09 090428 854.00 861.00 838.80 851.80 -5.00 27,438 434,652 -841
Sep09 090428 849.00 853.50 841.90 847.90 -5.00 1,930 14,812 +1,940
Dec09 090428 844.80 849.80 838.80 844.80 -5.00 0 1,096 +0
Mar10 090428 842.40 847.40 836.40 842.40 -5.00 0 382 +0
Total Volume and Open Interest 29,368 450,944 +1,099
S & P 500 E-Mini(Globex)
Jun09 090428 855.00 861.50 838.50 851.75 -5.00 2,407,351 2,507,231 +2,507,231
Sep09 090428 851.00 857.50 835.25 848.00 -5.00 3,171 36,384 +1,242
Total Volume and Open Interest 2,410,525 2,543,682 +12,065
NASDAQ 100(CME)
Jun09 090428 1371.00 1378.00 1352.00 1360.50 -12.80 2,622 22,556 -449
Sep09 090428 1359.50 1359.80 1359.50 1359.50 -12.30      
Dec09 090428 1362.50 1362.80 1362.50 1362.50 -12.30      
Total Volume and Open Interest 2,622 22,556 -449
NASDAQ 100 E-Mini(Globex)
Jun09 090428 1371.50 1377.50 1351.00 1360.50 -12.80 318,441 275,630 +7,571
Sep09 090428 1353.80 1375.30 1351.30 1359.50 -12.30 20 919 -4
Total Volume and Open Interest 318,462 276,563 +7,566
S & P Midcap 400(CME)
Jun09 090428 540.10 552.00 536.00 544.50 -0.40 10 4,647 -13
Sep09 090428 542.50 542.90 542.50 542.50 -0.40      
Dec09 090428 540.50 540.90 540.50 540.50 -0.40      
Total Volume and Open Interest 10 4,647 -13
Russell 2000(CME)
Jun09 090428 0.05 0.05 0.05 0.05 unch 334 5,207 -2
Sep09 090428 0.05 0.05 0.05 0.05 unch 0 4,373 +1
Dec09 090428 0.05 0.05 0.05 0.05 unch 0 1,375 +0
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090428 8755 8820 8485 8530 -200 87,862 170,171 +3,075
Sep09 090428 8535 8535 8535 8535 -200 0 447 +0
Total Volume and Open Interest 87,862 168,971 -3,315
Nikkei 225(SGX)
Jun09 090428 8755 8820 8485 8530 -200 87,862 170,171 +3,075
Sep09 090428 8535 8535 8535 8535 -200 0 447 +0
Dec09 090428 8485 8485 8485 8485 -200 0 277 +0
Total Volume and Open Interest 87,862 168,971 -3,315
CAC 40(EURONEXT)
May09 090428 3025.0 3047.5 2976.0 3012.0 -50.0 114,871 380,209 +11,192
Jun09 090428 2968.0 2992.0 2926.0 2961.0 -50.0 283 41,589 +113
Jul09 090428 2940.5 2989.0 2940.0 2959.0 -51.0 0 10 -1
Total Volume and Open Interest 115,211 424,871 +11,358
Hang Seng Index(HKFE)
Apr09 090428 15000 15154 14436 14602 -392 82,856 62,533 -17,314
May09 090428 14801 14956 14242 14420 -381 12,850 49,376 +31,105
Jun09 090428 14780 14859 14181 14360 -352 268 2,934 +69
Total Volume and Open Interest 96,000 115,604 +13,860
DAX(EUREX)
Jun09 090428 4642.0 4655.0 4555.5 4624.0 -89.0 154,200 139,834 +1,005
Sep09 090428 4636.5 4660.0 4570.0 4631.0 -89.5 103 6,374 +17
Dec09 090428 4655.0 4655.0 4587.5 4642.0 -89.5 41 2,202 +9
Total Volume and Open Interest 154,344 148,410 +1,031
FT-SE 100(EURONEXT)
Jun09 090428 4056.00 4084.00 4012.00 4050.00 -80.00 100,914 728,723 +5,378
Sep09 090428 4030.00 4039.00 3984.00 4016.00 -80.50 87 1,129 +54
Dec09 090428 3987.50 4000.00 3978.00 3990.50 -81.00 8 1,305 +8
Total Volume and Open Interest 101,009 731,157 +5,440
SPI 200(SFE)
Jun09 090428 3712.0 3780.0 3674.0 3676.0 -40.0 31,021 301,878 -1,361
Sep09 090428 3667.0 3739.0 3639.0 3639.0 -40.0 14 2,092 -3
Dec09 090428 3657.0 3725.0 3637.0 3637.0 -35.0 0 2,487 +0
Total Volume and Open Interest 31,035 308,164 -1,013
GSCI(CME)
May09 090428 353.70 358.00 352.50 356.65 -3.60 116 15,258 +46
Jun09 090428 362.50 363.00 359.00 362.50 -3.00 0 5 +0
Jul09 090428 368.50 369.00 365.00 368.50 -3.00      
Total Volume and Open Interest 116 15,263 +46
Reuters CCI(ICE)
Jun09 090428 217.80 217.80 217.80 217.80 -0.90 0 50 +0
Aug09 090428 381.00 381.00 380.00 380.00 -3.00 0 419 +0
Nov09 090428 392.00 392.00 392.00 392.00 -3.00 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