MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue May 19, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul09 090519 1157.00 1169.50 1157.00 1162.00 +15.50 80,095 212,033 -570
Aug09 090519 1110.00 1124.50 1110.00 1120.00 +19.50 8,062 18,356 +607
Sep09 090519 1043.00 1053.00 1043.00 1051.00 +14.00 1,365 9,042 +105
Nov09 090519 995.00 999.75 993.00 996.00 +9.00 23,516 133,166 +378
Jan10 090519 999.00 1000.00 995.00 997.50 +7.50 959 13,052 +223
Mar10 090519 992.00 994.00 992.00 993.00 +7.00 1,020 5,609 +314
May10 090519 986.00 986.00 984.50 985.50 +6.00 441 4,657 +13
Total Volume and Open Interest 117,578 414,595 +1,553
Soybean Meal(CBOT)
Jul09 090519 371.00 375.70 370.80 374.00 +7.70 26,433 82,751 +309
Aug09 090519 353.00 356.90 353.00 355.70 +8.40 4,627 16,666 +449
Sep09 090519 332.00 334.50 332.00 334.30 +7.50 2,067 9,939 -26
Oct09 090519 309.00 310.00 306.80 308.80 +5.30 2,863 12,375 +286
Dec09 090519 300.00 300.00 297.50 298.80 +3.80 7,446 29,739 +377
Jan10 090519 294.80 294.80 294.80 294.80 +3.90 399 3,289 +208
Mar10 090519 291.20 291.20 291.20 291.20 +3.30 496 3,223 +223
May10 090519 285.50 286.30 285.20 286.30 +2.60 240 2,712 +31
Total Volume and Open Interest 45,423 162,913 +1,877
Soybean Oil(CBOT)
Jul09 090519 38.37 38.53 38.08 38.17 +0.01 32,487 132,764 +762
Aug09 090519 38.52 38.57 38.33 38.33 +0.01 3,357 21,661 +317
Sep09 090519 38.49 38.53 38.48 38.48 +0.02 2,112 14,362 +698
Oct09 090519 38.68 38.68 38.58 38.58 +0.03 1,822 8,511 +566
Dec09 090519 38.95 39.17 38.80 38.84 +0.01 8,401 31,386 +783
Jan10 090519 39.15 39.15 39.05 39.05 unch 84 2,415 -7
Mar10 090519 39.45 39.45 39.31 39.31 +0.01 69 1,581 +27
May10 090519 39.50 39.60 39.33 39.46 +0.01 89 1,815 +56
Total Volume and Open Interest 48,638 221,174 +3,220
Canola(WCE)
May09 090519 455.6 455.6 455.6 455.6 -0.6      
Jul09 090519 477.0 482.6 477.0 480.0 +4.9      
Nov09 090519 473.0 479.9 472.5 477.3 +4.5 6,803 44,549 +3,104
Jan10 090519 480.4 483.9 480.4 481.7 +4.9 256 2,328 +92
Mar10 090519 482.9 486.0 482.9 483.8 +4.9 142 1,072 +117
Total Volume and Open Interest 13,676 111,957 +2,725
Corn(CBOT)
Jul09 090519 424.00 428.75 422.00 425.75 +4.25 102,586 362,913 -2,168
Sep09 090519 433.00 438.00 432.00 435.25 +4.50 20,282 104,178 +2,565
Dec09 090519 444.00 449.50 443.00 447.00 +5.00 31,279 275,614 +3,534
Mar10 090519 453.25 458.50 453.25 456.75 +4.75 2,430 46,378 +492
May10 090519 462.25 465.00 461.00 463.50 +4.50 517 7,925 +74
Jul10 090519 466.00 471.00 466.00 469.75 +4.00 1,010 25,245 +328
Total Volume and Open Interest 159,728 867,655 +4,589
Wheat(CBOT)
Jul09 090519 591.00 594.00 586.50 588.75 -1.75 32,412 167,847 -1,530
Sep09 090519 618.00 619.25 612.50 614.50 -2.00 2,517 51,925 -274
Dec09 090519 640.00 640.00 637.25 637.25 -1.25 4,510 60,110 -968
Mar10 090519 652.75 652.75 652.75 652.75 -1.25 389 3,448 -23
May10 090519 660.50 660.50 660.50 660.50 -1.75 239 844 +44
Total Volume and Open Interest 41,506 298,342 -2,929
Wheat(KCBT)
Jul09 090519 645.00 649.50 640.00 642.75 -1.25 7,962 42,136 +272
Sep09 090519 654.00 658.50 650.75 652.75 -0.25 631 9,949 +57
Dec09 090519 667.50 673.25 665.00 666.75 -0.50 1,069 21,836 +65
Mar10 090519 681.50 681.50 679.00 679.00 -0.75 360 927 +55
May10 090519 682.00 682.00 682.00 682.00 -0.75 18 104 -4
Total Volume and Open Interest 10,135 77,700 +475
Wheat(MGE)
May09 090514 698.00 698.00 698.00 698.00 unch 0 2 +0
Jul09 090519 715.25 720.00 712.00 713.50 -5.50 2,565 13,976 -448
Sep09 090519 710.00 717.00 709.50 712.00 -2.25 1,067 9,211 +410
Dec09 090519 715.00 724.75 715.00 717.75 -2.75 421 6,009 -137
Mar10 090519 727.00 732.25 724.25 725.25 -2.25 50 907 -125
Total Volume and Open Interest 4,204 30,781 -280
Oats(CBOT)
Jul09 090519 239.00 239.00 234.00 234.00 -1.75 373 7,066 -34
Sep09 090519 242.50 242.50 242.50 242.50 -1.75 7 170 +5
Dec09 090519 260.00 260.00 255.00 255.00 -1.50 82 5,787 +40
Mar10 090519 269.00 269.00 269.00 269.00 -1.75 0 17 +0
Total Volume and Open Interest 462 13,040 +11
Rough Rice(CBOT)
May09 090514 11.94 11.94 11.90 11.90 -0.12 4 11 -9
Jul09 090519 12.04 12.04 11.94 11.94 -0.05 641 3,765 -63
Sep09 090519 12.04 12.04 12.04 12.04 -0.01 56 1,895 +12
Nov09 090519 12.10 12.10 12.10 12.10 -0.01 186 1,611 -55
Total Volume and Open Interest 883 7,839 -106
Live Cattle(CME)
Jun09 090519 82.500 82.700 81.400 81.680 -0.855 12,886 47,966 -1,359
Aug09 090519 83.150 83.450 82.400 82.635 -0.500 10,196 85,957 +167
Oct09 090519 88.550 88.930 88.150 88.635 +0.085 4,646 47,290 +772
Dec09 090519 90.800 91.135 90.700 90.750 -0.150 1,608 16,455 +485
Feb10 090519 92.000 92.350 91.850 92.200 unch 206 7,504 +45
Apr10 090519 93.250 93.885 93.000 93.680 +0.350 117 2,218 +57
Total Volume and Open Interest 29,689 207,802 +176
Feeder Cattle(CME)
May09 090519 98.900 98.950 98.850 98.850 -0.150 944 2,448 -132
Aug09 090519 101.750 102.080 101.200 101.385 -0.445 2,340 13,852 +376
Sep09 090519 102.050 102.400 101.600 101.850 -0.300 222 2,593 +28
Oct09 090519 102.000 102.400 101.600 101.950 -0.380 283 2,666 +92
Nov09 090519 102.650 103.000 102.300 102.400 -0.280 112 658 +53
Jan10 090519 101.000 101.300 101.000 101.150 -0.050 24 74 +18
Mar10 090519 101.000 101.000 100.650 100.650 -0.350 0 10 +0
Total Volume and Open Interest 3,925 22,302 +435
Lean Hogs(CME)
Jun09 090519 66.450 66.785 65.975 66.250 -0.535 9,162 35,778 -1,156
Jul09 090519 68.100 68.500 67.700 68.100 -0.450 7,147 42,448 +16
Aug09 090519 69.150 69.300 68.550 68.950 -0.525 5,412 30,887 -13
Oct09 090519 63.800 63.900 63.200 63.285 -0.765 3,318 26,110 -676
Dec09 090519 64.200 64.350 63.750 63.880 -0.470 1,039 6,969 +2
Feb10 090519 68.200 68.200 67.900 68.100 -0.200 30 1,567 -4
Apr10 090519 71.350 71.400 71.150 71.400 -0.300 12 764 +0
May10 090519 76.800 76.800 76.800 76.800 -1.000 0 59 +0
Total Volume and Open Interest 26,130 144,943 -1,831
Pork Bellies(CME)
May09 090519 70.700 70.700 70.700 70.700 -3.000 3 2 -2
Jul09 090519 73.400 73.400 72.100 72.200 -1.200 89 736 -8
Aug09 090519 74.250 74.250 73.200 73.500 -0.750 15 117 +5
Feb10 090519 90.100 90.100 90.100 90.100 unch 0 7 +0
Mar10 090519 90.600 90.600 90.600 90.600 unch 0 5 +0
Total Volume and Open Interest 107 867 -5
Class III Milk(CME)
May09 090519 9.82 9.82 9.82 9.82 -0.01 199 4,809 +26
Jun09 090519 10.31 10.31 10.31 10.31 -0.01 167 5,090 +32
Jul09 090519 11.50 11.50 11.46 11.46 -0.22 252 3,510 +8
Aug09 090519 12.93 12.93 12.92 12.92 -0.21 166 3,172 -24
Sep09 090519 13.99 13.99 13.99 13.99 -0.09 73 2,798 +17
Total Volume and Open Interest 1,203 28,676 +173
Cocoa(ICE)
Jul09 090519 2304 2337 2298 2313 +16 3,279 48,592 -26
Sep09 090519 2335 2363 2329 2342 +17 1,093 29,141 -137
Dec09 090519 2377 2385 2363 2367 +18 402 19,476 -12
Mar10 090519 2398 2398 2383 2383 +16 234 11,115 +170
May10 090519 2404 2404 2390 2390 +15 55 2,402 -2
Jul10 090519 2418 2418 2407 2407 +15 0 2,830 +0
Sep10 090519 2411 2411 2411 2411 +12 0 1,876 +0
Total Volume and Open Interest 5,162 119,093 -56
Coffee "C"(ICE)
May09 090518 127.15 129.40 127.15 129.40 +1.85 35 52 -25
Jul09 090519 129.40 132.45 129.10 132.30 +2.90 8,212 68,541 +668
Sep09 090519 131.25 134.20 131.00 134.15 +2.90 1,754 29,638 +248
Dec09 090519 133.70 136.35 133.70 136.35 +2.65 624 19,667 -9
Mar10 090519 136.00 138.80 136.00 138.80 +2.50 146 11,046 +154
May10 090519 139.05 140.55 139.00 140.55 +2.40 14 3,359 +12
Total Volume and Open Interest 10,842 135,038 +1,060
Orange Juice(ICE)
Jul09 090519 91.65 92.65 90.15 91.20 -1.20 571 22,259 +137
Sep09 090519 94.00 95.40 93.00 94.05 -1.30 73 4,064 +30
Nov09 090519 98.00 98.65 97.00 97.25 -1.15 6 3,066 -5
Jan10 090519 100.30 100.30 100.30 100.30 -1.20 0 199 +13
Mar10 090519 103.95 103.95 103.95 103.95 -1.20 0 97 +0
May10 090519 106.70 106.70 106.70 106.70 -1.35 0 2 +0
Total Volume and Open Interest 650 29,916 +175
Sugar #11(ICE)
Jul09 090519 15.51 15.91 15.37 15.63 +0.02 64,416 327,258 -4,568
Oct09 090519 16.45 16.73 16.21 16.53 +0.09 35,934 157,688 +4,165
Mar10 090519 17.10 17.43 16.92 17.28 +0.08 23,166 97,119 +5,524
May10 090519 16.87 17.05 16.65 16.96 +0.09 2,919 23,256 +139
Jul10 090519 16.40 16.51 16.27 16.51 +0.09 3,624 24,173 +53
Total Volume and Open Interest 134,570 704,276 +6,685
Sugar #14(ICE)
Jul09 090519 21.80 21.95 21.80 21.95 +0.17 79 1,959 +62
Sep09 090519 22.29 22.29 22.29 22.29 -0.01 386 2,344 +25
Total Volume and Open Interest 465 4,303 +87
London Cocoa(LCE)
Jul09 090519 1578 1593 1574 1578 -30 3,660 0 -69,582
Sep09 090519 1585 1599 1583 1584 -7 2,033 30,153 -154
Dec09 090519 1600 1609 1591 1592 -11 1,656 27,760 +702
Mar10 090519 1613 1615 1600 1600 -10 78 17,337 -10
May10 090519 1610 1615 1602 1602 -11 57 7,183 +3
Jul10 090519 1624 1626 1608 1608 -9 14 2,034 +0
Sep10 090519 1624 1629 1612 1612 -8 1 1,128 +0
Total Volume and Open Interest 7,499 155,354 -823
London Coffee(LCE)
London Sugar(LCE)
Aug09 090519 443.80 444.10 433.30 437.10 +0.20 4,069 43,117 -149
Oct09 090519 450.70 450.70 442.00 445.10 +0.80 1,760 23,386 +196
Dec09 090519 451.00 452.90 445.10 447.30 +1.50 526 8,169 -166
Mar10 090519 455.90 458.00 449.00 452.10 +1.70 628 7,188 +313
May10 090519 448.40 449.10 443.50 445.60 +1.70 25 590 +5
Total Volume and Open Interest 7,048 84,202 +224
Cotton(ICE)
Jul09 090519 57.55 57.90 55.78 56.22 -1.33 11,230 88,381 -2,764
Oct09 090519 59.73 59.80 58.12 58.52 -1.10 304 2,149 +178
Dec09 090519 60.25 60.73 59.02 59.48 -0.90 4,283 35,943 +314
Mar10 090519 61.93 61.93 61.67 61.67 -0.86 255 7,553 +200
May10 090519 62.63 62.63 62.39 62.39 -0.88 11 211 +3
Jul10 090519 63.33 63.33 63.12 63.12 -0.85 2 822 +0
Total Volume and Open Interest 16,089 137,083 -2,067
Lumber(CME)
Jul09 090519 177.0 178.2 175.4 177.8 -3.4 488 5,106 -138
Sep09 090519 191.0 191.0 188.7 190.3 -2.7 294 1,845 +0
Nov09 090519 187.0 188.1 186.5 187.4 -2.9 29 246 +11
Jan10 090519 204.7 205.6 204.7 205.6 -3.9 74 168 +64
Total Volume and Open Interest 885 7,375 -224
Crude Oil(NYM)
Jun09 090519 59.25 59.90 59.25 59.65 +0.62 216,089 58,524 -34,135
Jul09 090519 59.70 60.10 59.70 60.10 +0.51 163,458 342,592 -7,277
Aug09 090519 60.81 60.81 60.81 60.81 +0.52 34,550 90,259 +1,103
Sep09 090519 61.70 61.70 61.59 61.59 +0.57 18,555 63,151 +350
Oct09 090519 62.30 62.30 62.30 62.30 +0.56 8,560 40,322 +44
Nov09 090519 62.99 62.99 62.99 62.99 +0.53 5,211 21,448 -884
Dec09 090519 63.61 63.61 63.61 63.61 +0.49 28,347 120,363 +864
Jan10 090519 64.17 64.17 64.17 64.17 +0.46 2,571 23,899 +5
Feb10 090519 64.71 64.71 64.71 64.71 +0.44 1,471 14,463 -185
Mar10 090519 65.23 65.23 65.23 65.23 +0.43 1,711 14,357 +512
Apr10 090519 65.75 65.75 65.75 65.75 +0.43 197 6,256 -30
May10 090519 66.26 66.26 66.26 66.26 +0.43 219 5,344 +12
Jun10 090519 66.75 66.75 66.75 66.75 +0.43 2,153 31,989 -194
Jul10 090519 67.14 67.14 67.14 67.14 +0.43 137 7,239 +16
Aug10 090519 67.51 67.51 67.51 67.51 +0.43 292 4,192 +107
Sep10 090519 67.88 67.88 67.88 67.88 +0.43 930 8,068 +374
Total Volume and Open Interest 498,399 1,136,233 -37,496
e-miNY Crude Oil(NYM)
May09 090420 50.050 50.450 45.450 45.875 -4.450 7,086 2,536 -766
Jun09 090515 58.475 58.925 56.075 56.350 -1.675 9,865 5,162 -184
Jul09 090519 59.700 60.975 58.925 60.100 +0.500 2,504 1,926 +110
Aug09 090519 60.425 61.550 59.725 60.800 +0.500 80 317 -1
Sep09 090519 61.525 62.300 61.400 61.600 +0.575 6 91 -1
Oct09 090519 62.275 62.300 62.275 62.300 +0.550 2 22 +0
Nov09 090519 63.000 63.000 63.000 63.000 +0.550 0 24 -1
Dec09 090519 63.350 63.600 63.000 63.600 +0.475 0 84 +0
Jan10 090519 64.175 64.175 64.175 64.175 +0.475      
Feb10 090519 64.700 64.700 64.700 64.700 +0.425      
Total Volume and Open Interest 11,192 6,765 -1,044
Heating Oil(NYM)
Jun09 090519 148.32 148.66 148.32 148.66 +1.09 45,934 38,179 -4,757
Jul09 090519 151.17 151.17 151.17 151.17 +0.75 23,046 45,392 +782
Aug09 090519 154.72 154.72 154.72 154.72 +0.65 6,537 25,006 +1,063
Sep09 090519 158.34 158.34 158.34 158.34 +0.57 4,141 19,161 +385
Oct09 090519 161.92 161.92 161.92 161.92 +0.50 1,893 14,366 +30
Nov09 090519 165.27 165.27 165.27 165.27 +0.45 2,051 12,665 +116
Dec09 090519 168.57 168.57 168.57 168.57 +0.45 6,720 27,220 +885
Jan10 090519 171.82 171.82 171.82 171.82 +0.45 1,300 10,915 +369
Feb10 090519 174.17 174.17 174.17 174.17 +0.45 524 7,425 +61
Mar10 090519 175.62 175.62 175.62 175.62 +0.40 262 5,654 +138
Apr10 090519 176.07 176.07 176.07 176.07 +0.40 109 3,155 -2
May10 090519 176.92 176.92 176.92 176.92 +0.40 136 3,617 -8
Total Volume and Open Interest 96,890 260,147 +3
Gasoline(NYMEX)
Jun09 090519 175.81 183.38 173.23 181.25 +5.44 36,816 57,231 -4,265
Jul09 090519 174.14 179.26 171.14 177.55 +3.74 25,893 75,416 +5,780
Aug09 090519 172.41 176.22 169.50 174.61 +2.50 10,977 29,886 +1,351
Sep09 090519 172.95 173.47 168.29 172.57 +1.92 5,845 20,324 +288
Oct09 090519 160.00 162.00 157.19 160.34 +1.31 3,412 14,059 -539
Nov09 090519 158.90 159.98 158.70 158.70 +0.86 2,369 5,000 +17
Dec09 090519 158.38 160.58 155.92 159.03 +0.47 2,163 10,847 -94
Jan10 090519 161.70 162.34 161.08 161.08 +0.37 381 3,019 -36
Feb10 090519 163.95 163.95 163.53 163.53 +0.27 255 785 -90
Mar10 090519 166.33 166.33 166.33 166.33 +0.17 296 1,633 -62
Total Volume and Open Interest 88,671 227,006 +2,220
e-miNY RBOB Gasoline(NYM)
Jun09 090519 1.76 1.76 1.76 1.81 +0.05      
Jul09 090519 1.74 1.79 1.74 1.78 -172.03 0 1 +0
Aug09 090519 1.72 1.72 1.72 1.75 -170.36      
Sep09 090519 1.71 1.71 1.71 1.73 -168.92      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Jun09 090519 4.045 4.045 3.914 3.914 -0.225 63,989 73,993 -8,425
Jul09 090519 4.100 4.100 4.030 4.030 -0.235 28,764 106,118 +557
Aug09 090519 4.156 4.156 4.156 4.156 -0.221 6,438 45,211 -1,119
Sep09 090519 4.310 4.310 4.249 4.249 -0.216 5,544 43,916 -2,067
Oct09 090519 4.394 4.394 4.394 4.394 -0.206 9,043 56,243 +522
Nov09 090519 5.042 5.042 5.042 5.042 -0.178 2,042 26,075 +207
Dec09 090519 5.845 5.845 5.739 5.739 -0.151 1,751 33,884 -181
Jan10 090519 6.145 6.160 6.054 6.054 -0.146 4,269 32,263 +58
Feb10 090519 6.195 6.195 6.091 6.091 -0.141 603 13,776 -67
Mar10 090519 6.036 6.036 6.036 6.036 -0.134 1,807 33,459 +34
Apr10 090519 5.866 5.866 5.866 5.866 -0.124 1,380 32,543 -136
May10 090519 5.980 5.980 5.911 5.911 -0.121 896 13,316 +279
Jun10 090519 6.011 6.011 6.011 6.011 -0.121 440 8,062 +239
Jul10 090519 6.133 6.133 6.133 6.133 -0.119 238 7,233 +221
Aug10 090519 6.223 6.223 6.223 6.223 -0.114 249 7,412 +222
Sep10 090519 6.268 6.268 6.268 6.268 -0.112 228 6,061 +227
Total Volume and Open Interest 129,321 680,956 -9,291
Brent Crude Oil(ICE)
Jul09 090519 58.50 59.65 57.69 58.92 +0.45 108,154 166,373 -5,546
Aug09 090519 59.30 60.37 58.53 59.73 +0.51 51,449 98,473 +1,238
Sep09 090519 59.80 61.04 59.32 60.48 +0.50 29,311 66,923 +11,618
Oct09 090519 60.59 61.75 60.11 61.23 +0.48 9,354 29,962 +1,829
Nov09 090519 61.36 62.51 60.90 61.98 +0.46 6,934 17,011 -355
Dec09 090519 62.13 63.27 61.64 62.73 +0.44 12,115 87,203 -1,147
Jan10 090519 63.93 63.96 62.56 63.41 +0.42 2,134 19,001 +82
Feb10 090519 64.22 64.22 63.34 64.08 +0.41 1,234 9,485 +136
Mar10 090519 64.87 64.87 64.74 64.74 +0.41 691 7,412 +328
Apr10 090519 65.34 65.34 65.34 65.34 +0.40 130 4,599 -30
May10 090519 65.89 65.89 65.89 65.89 +0.41 122 3,806 +3
Jun10 090519 66.68 66.68 65.29 66.38 +0.42 506 17,550 -20
Jul10 090519 66.79 66.79 66.79 66.79 +0.39 130 5,721 +43
Aug10 090519 67.17 67.17 67.17 67.17 +0.36 5 5,621 +0
Total Volume and Open Interest 225,615 668,119 +8,304
Gas Oil(ICE)
Jun09 090519 473.00 482.00 466.00 469.75 +3.50 51,589 91,396 -3,163
Jul09 090519 484.00 493.00 477.00 480.50 +3.25 44,496 77,468 +6,120
Aug09 090519 503.75 503.75 488.75 491.75 +3.25 19,543 39,129 +1,591
Sep09 090519 499.50 514.25 499.50 499.50 unch 12,597 37,084 +1,236
Oct09 090519 509.50 524.00 509.25 509.50 unch 11,299 26,323 +1,037
Nov09 090519 518.75 533.00 518.25 518.75 unch 5,632 16,945 -502
Dec09 090519 526.75 541.25 526.50 526.75 unch 9,869 58,051 +309
Jan10 090519 536.00 550.25 536.00 536.00 unch 1,671 21,540 -10
Feb10 090519 544.50 559.00 544.50 544.50 unch 710 12,036 -140
Mar10 090519 552.25 553.50 552.25 552.25 unch 425 14,025 +90
Total Volume and Open Interest 160,755 487,626 +7,089
Ethanol(CBOT)
May09 090505 1.615 1.615 1.615 1.615 unch 50 42 -44
Jun09 090519 1.715 1.715 1.705 1.711 +0.016 71 632 +112
Jul09 090519 1.700 1.715 1.700 1.715 +0.005 18 854 +23
Aug09 090519 1.715 1.720 1.710 1.720 +0.012 7 313 +13
Sep09 090519 1.715 1.720 1.715 1.720 +0.020 10 195 +12
Oct09 090519 1.715 1.715 1.715 1.715 +0.014 21 219 +5
Nov09 090519 1.725 1.725 1.715 1.715 +0.013 10 391 +0
Dec09 090519 1.725 1.730 1.722 1.722 +0.022 20 437 +5
Total Volume and Open Interest 212 4,537 +175
US Dollar Index(ICE)
Jun09 090519 82.650 82.740 81.970 82.055 -0.700 5,709 27,198 -310
Sep09 090519 83.050 83.100 82.400 82.425 -0.695 105 2,264 +15
Dec09 090519 83.150 83.150 82.750 82.750 -0.695 6 15 +6
Total Volume and Open Interest 5,820 29,477 -289
Australian Dollar(CME)
Jun09 090519 77.35 77.65 77.35 77.65 +1.40 53,446 79,414 -2,293
Sep09 090519 77.14 77.16 77.14 77.16 +1.37 268 1,007 +221
Dec09 090519 76.69 76.69 76.69 76.69 +1.33 0 217 +0
Total Volume and Open Interest 53,714 80,653 -2,072
British Pound(CME)
Jun09 090519 154.50 155.11 154.50 155.11 +1.95 86,899 89,764 +1,459
Sep09 090519 154.60 155.04 154.60 155.04 +1.93 89 1,288 +4
Dec09 090519 155.03 155.03 155.03 155.03 +1.93 1 74 +0
Total Volume and Open Interest 86,989 91,128 +1,463
Canadian Dollar(CME)
Jun09 090519 86.53 86.75 86.53 86.75 +0.80 64,479 78,512 -1,817
Sep09 090519 86.80 86.80 86.80 86.80 +0.79 378 3,204 +150
Dec09 090519 86.86 86.86 86.86 86.86 +0.79 18 1,375 +4
Mar10 090519 86.89 86.89 86.89 86.89 +0.79 4 446 -2
Total Volume and Open Interest 64,879 83,725 -1,665
Japanese Yen(CME)
Jun09 090519 103.98 104.08 103.98 104.04 +0.29 93,441 89,232 +3,044
Sep09 090519 104.16 104.16 104.13 104.13 +0.28 419 1,320 +178
Dec09 090519 104.26 104.26 104.26 104.26 +0.26 0 115 +0
Total Volume and Open Interest 93,860 90,680 +3,222
Swiss Franc(CME)
Jun09 090519 90.32 90.32 90.30 90.30 +0.66 44,860 34,758 +102
Sep09 090519 90.39 90.39 90.39 90.39 +0.63 12 243 +4
Dec09 090519 90.51 90.51 90.51 90.51 +0.62 0 10 +0
Total Volume and Open Interest 44,872 35,011 +106
EuroFX(CME)
Jun09 090519 136.25 136.48 136.22 136.48 +1.15 179,730 116,912 -973
Sep09 090519 136.34 136.37 136.34 136.37 +1.11 234 2,136 +18
Dec09 090519 136.30 136.30 136.30 136.30 +1.07 0 76 +0
Total Volume and Open Interest 179,964 119,128 -955
Mexican Peso(CME)
May09 090518 760.8 760.8 754.5 760.8 +6.2      
Jun09 090519 768.0 770.0 765.0 770.0 +7.2 7,215 41,328 -1,579
Total Volume and Open Interest 7,215 46,180 -1,579
30-Year T-Bonds(CBOT)
Jun09 090519 121~150 121~265 121~025 121~220 -0~030 181,259 696,867 -7,740
Sep09 090519 120~055 120~145 119~240 120~110 -0~025 18,424 19,933 +11,101
Dec09 090519 119~000 119~070 119~000 119~070 -0~030 1 234 +1
Total Volume and Open Interest 199,684 717,079 +3,362
10-Year T-Notes(CBOT)
Jun09 090519 120~215 120~245 120~105 120~210 -0~055 531,520 1,098,324 +8,741
Sep09 090519 119~040 119~065 118~265 119~040 -0~055 8,119 41,327 +2,649
Dec09 090519 118~120 118~120 118~120 118~120 -0~055 0 5 +0
Total Volume and Open Interest 539,639 1,139,656 +11,390
5-Year T-Notes(CBOT)
Jun09 090519 117~000 117~008 116~124 117~008 -0~009 221,623 806,068 +866
Sep09 090519 116~040 116~040 116~040 116~040 -0~011 3,684 20,348 +1,677
Dec09 090519 53~120 53~120 53~120 53~120 -0~011      
Total Volume and Open Interest 225,307 826,416 +2,543
2 Year T-Notes(CBOT)
Jun09 090519 108~110 108~110 108~110 108~110 +0~004 7,064 506,616 +4,703
Sep09 090519 108~040 108~045 108~040 108~045 +0~004 6,839 34,289 +4,313
Dec09 090519 107~108 107~108 107~108 107~108 +0~004      
Total Volume and Open Interest 117,278 540,905 +9,016
Eurodollars(CME)
Jun09 090519 99.320 99.330 99.320 99.330 +0.043 129,444 885,626 -73,370
Sep09 090519 99.285 99.300 99.280 99.295 +0.050 142,534 988,024 +2,240
Dec09 090519 99.095 99.115 99.095 99.100 +0.035 138,251 796,693 +7,867
Mar10 090519 98.965 98.975 98.955 98.955 +0.020 126,920 701,391 +1,252
Jun10 090519 98.705 98.705 98.695 98.695 +0.010 145,547 549,742 -11,545
Sep10 090519 98.410 98.425 98.410 98.415 +0.005 115,099 456,005 +815
Dec10 090519 98.065 98.080 98.065 98.080 +0.005 96,706 486,298 +4,538
Mar11 090519 97.770 97.790 97.770 97.790 +0.005 67,587 311,114 +803
Jun11 090519 97.455 97.475 97.450 97.475 +0.005 34,933 266,328 +1,749
Sep11 090519 97.180 97.200 97.175 97.200 +0.005 25,797 173,766 +2,071
Dec11 090519 96.920 96.940 96.915 96.940 +0.005 22,590 124,243 +3,143
Mar12 090519 96.760 96.775 96.760 96.775 unch 14,754 97,983 +648
Jun12 090519 96.605 96.615 96.605 96.615 -0.005 8,388 90,879 +452
Sep12 090519 96.485 96.485 96.480 96.480 -0.015 4,920 61,001 +115
Dec12 090519 96.345 96.345 96.335 96.335 -0.020 4,253 52,019 -21
Mar13 090519 96.280 96.280 96.260 96.260 -0.025 5,349 57,118 +1,006
Jun13 090519 96.180 96.180 96.160 96.160 -0.030 2,127 23,130 +214
Sep13 090519 96.095 96.095 96.070 96.070 -0.035 3,049 39,266 +915
Total Volume and Open Interest 1,099,145 6,335,710 -132,743
30 Day Federal Funds(CBOT)
May09 090519 99.815 99.815 99.815 99.815 unch 1,225 66,697 -630
Jun09 090519 99.805 99.805 99.805 99.805 unch 2,394 49,434 -357
Jul09 090519 99.795 99.795 99.790 99.790 unch 2,727 40,076 -897
Aug09 090519 99.775 99.775 99.775 99.775 unch 2,558 37,446 -56
Sep09 090519 99.760 99.760 99.760 99.760 +0.010 342 31,287 +90
Oct09 090519 99.740 99.740 99.740 99.740 +0.010 414 30,833 -5
Total Volume and Open Interest 15,952 412,681 -179
30 Day Fed Funds(e-CBOT)
May09 090519 99.815 99.820 99.815 99.817 unch 3,637 67,687 +1,838
Jun09 090519 99.805 99.810 99.800 99.805 -0.005 4,060 48,665 -408
Jul09 090519 99.790 99.795 99.790 99.790 -0.010 5,385 41,577 +291
Aug09 090519 99.770 99.780 99.770 99.780 +0.005 5,737 37,356 +148
Sep09 090519 99.750 99.765 99.750 99.765 +0.015 3,734 31,001 +374
Oct09 090519 99.735 99.745 99.730 99.745 +0.015 5,755 31,232 +484
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090519 99.46 99.46 99.46 99.46 +0.02      
Sep09 090519 99.53 99.53 99.53 99.53 +0.02      
Dec09 090519 99.53 99.53 99.53 99.53 +0.01      
Mar10 090519 99.50 99.50 99.50 99.50 unch      
Jun10 090519 99.47 99.47 99.47 99.47 +0.01      
Sep10 090519 99.39 99.39 99.39 99.39 +0.01      
Dec10 090519 99.34 99.34 99.34 99.34 +0.01      
Mar11 090519 99.26 99.26 99.26 99.26 +0.01      
Jun11 090519 99.20 99.20 99.20 99.20 +0.02      
Sep11 090519 99.20 99.20 99.20 99.20 +0.02      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090519 99.45 99.46 99.45 99.46 +0.01 114 13,031 +81
Sep09 090519 99.51 99.53 99.51 99.53 +0.01 533 4,863 +448
Dec09 090519 99.53 99.53 99.53 99.53 +0.01 0 2,731 +0
Mar10 090519 99.50 99.50 99.50 99.50 +0.01 2 2,277 +0
Jun10 090519 99.46 99.46 99.46 99.46 +0.01 0 800 +0
Sep10 090519 99.39 99.39 99.39 99.39 +0.01 0 281 +0
Dec10 090519 99.34 99.34 99.34 99.34 +0.01 0 252 +0
Mar11 090519 99.25 99.25 99.25 99.25 +0.01 0 412 +0
Total Volume and Open Interest 649 26,484 +791
Japanese Gov't Bonds(SGX)
Jun09 090512 136.80 136.86 136.61 136.63 -0.05 2,672 12,429 -301
Sep09 090519 136.76 136.76 136.76 136.76 -0.14      
Dec09 090519 136.76 136.76 136.76 136.76 -0.14      
Total Volume and Open Interest 1,317 14,483 -643
Euro-Bund(EUREX)
Jun09 090519 120.96 120.96 120.34 120.51 -0.82 620,845 854,933 +9,304
Sep09 090519 120.30 120.30 119.70 119.89 -0.82 1,806 38,802 +661
Dec09 090519 118.76 118.76 118.76 118.76 -0.79 1 13 +1
Total Volume and Open Interest 622,652 893,748 +9,966
Euro-Bobl(EUREX)
Jun09 090514 115.79 116.09 115.69 115.94 unch 204,196 725,979 +9,000
Sep09 090519 115.27 115.33 115.11 115.11 -0.61 2,733 46,466 +1,055
Dec09 090519 115.00 115.00 115.00 115.00 -0.56      
Total Volume and Open Interest 381,364 794,917 -3,923
3-Mth Euribor(EUREX)
Jun09 090519 98.885 98.895 98.845 98.845 -0.050 2 10,374 +4,965
Sep09 090519 98.945 98.955 98.905 98.905 -0.060 169 7,978 +40
Dec09 090519 98.815 98.820 98.780 98.780 -0.065 1 4,662 +0
Total Volume and Open Interest 250 33,210 +110
Long Gilt(LIFFE)
Jun09 090519 120~14 121~01 120~10 120~26 +0~15 53,469 0 +0
Sep09 090519 119~13 119~30 119~08 119~23 -0~05 900 7,273 +900
Total Volume and Open Interest 59,077 306,445 +3,063
3-Mth Short Sterling(LIFFE)
Jun09 090519 98.86 98.86 98.86 98.86 +0.03 34,149 291,014 -3,029
Sep09 090519 98.94 98.94 98.94 98.94 +0.04 44,841 290,149 -3,042
Dec09 090519 98.77 98.77 98.77 98.77 +0.06 47,407 315,012 +4,876
Mar10 090519 98.62 98.62 98.62 98.62 +0.07 54,953 330,158 -8,874
Jun10 090519 98.31 98.31 98.31 98.31 +0.06 60,181 250,407 -3,847
Sep10 090519 97.94 97.94 97.94 97.94 +0.03 52,530 247,407 -4,305
Total Volume and Open Interest 395,466 2,205,323 -6,871
3-Mth Euribor(LIFFE)
Jun09 090518 98.865 98.900 98.860 98.895 +0.030 107,164 574,626 -9,763
Sep09 090519 98.965 98.965 98.895 98.905 -0.060 128,348 549,500 +17,149
Dec09 090519 98.835 98.840 98.765 98.780 -0.065 87,079 511,417 +3,677
Total Volume and Open Interest 681,402 3,456,622 +34,096
3-Mth Aus T-Bills(SFE)
Jun09 090519 96.85 96.86 96.83 96.85 -0.04 10,089 254,857 -906
Sep09 090519 96.98 97.01 96.96 96.98 -0.07 16,369 252,818 +3,937
Dec09 090519 96.97 97.00 96.93 96.95 -0.10 10,021 139,174 +3,360
Mar10 090519 96.76 96.78 96.71 96.72 -0.11 5,651 89,623 +1,916
Jun10 090519 96.41 96.43 96.36 96.36 -0.13 3,016 68,884 +0
Sep10 090519 96.03 96.04 95.97 95.97 -0.14 831 36,975 -208
Dec10 090519 95.62 95.67 95.59 95.59 -0.15 1,332 25,301 +777
Mar11 090519 95.26 95.30 95.22 95.22 -0.16 168 14,167 -69
Jun11 090519 94.94 94.94 94.89 94.89 -0.16 100 2,882 +0
Sep11 090519 94.62 94.62 94.61 94.61 -0.16 0 680 +0
Total Volume and Open Interest 47,627 886,099 +8,807
10-Year Aus T-Bonds(SFE)
Jun09 090519 95.07 95.08 95.01 95.02 -0.13 20,143 322,577 +322,577
Sep09 090519 94.98 94.98 94.98 94.98 -0.13 0 604 +0
Total Volume and Open Interest 19,924 319,179 -4,002
3-Year Aus T-Bonds(SFE)
Jun09 090519 96.15 96.17 96.08 96.09 -0.15 49,293 530,871 -21,345
Sep09 090519 96.09 96.09 96.09 96.09 -0.15      
Total Volume and Open Interest 49,293 530,871 -21,345
Gold(CMX)
Jun09 090519 925.4 928.0 921.0 926.7 +5.0 88,895 180,760 -5,653
Aug09 090519 928.3 929.1 928.3 928.5 +5.0 23,807 75,709 +9,100
Oct09 090519 929.7 929.7 929.7 929.7 +4.9 958 7,328 +3
Dec09 090519 931.0 931.0 931.0 931.0 +4.9 2,483 35,232 +807
Feb10 090519 932.2 932.2 932.2 932.2 +4.8 147 5,278 +56
Apr10 090519 933.3 933.3 933.3 933.3 +4.7 179 13,971 -42
Jun10 090519 934.7 934.7 934.7 934.7 +4.7 74 11,101 +110
Aug10 090519 936.1 936.1 936.1 936.1 +4.7 0 476 +0
Oct10 090519 937.7 937.7 937.7 937.7 +4.8 0 502 +0
Dec10 090519 939.5 939.5 939.5 939.5 +4.9 101 9,704 +54
Feb11 090519 936.8 936.8 936.8 941.8 +5.0 0 12 +0
Total Volume and Open Interest 116,949 367,232 +4,507
Silver(CMX)
May09 090519 1411.0 1411.0 1411.0 1411.0 +30.0 42 245 -783
Jul09 090519 1407.0 1413.0 1400.0 1412.5 +29.5 14,608 56,115 -368
Sep09 090519 1414.5 1414.5 1414.5 1414.5 +29.5 653 7,553 +176
Dec09 090519 1416.7 1416.7 1416.7 1416.7 +29.5 2,008 13,152 -734
Mar10 090519 1418.4 1418.4 1418.4 1418.4 +29.5 1 5,494 -1
May10 090519 1419.3 1419.3 1419.3 1419.3 +29.5 0 2,472 +0
Jul10 090519 1420.5 1420.5 1420.5 1420.5 +29.5 9 2,409 +0
Total Volume and Open Interest 17,525 94,496 -1,664
Platinum(NYMEX)
Jul09 090519 1139.9 1150.0 1132.5 1145.1 +7.5 1,650 19,647 +61
Oct09 090519 1150.0 1150.5 1148.5 1149.7 +7.3 76 948 +68
Jan10 090519 1151.8 1151.8 1151.8 1151.8 +8.4 0 3 +0
Total Volume and Open Interest 1,726 20,598 +129
Palladium(NYMEX)
Jun09 090519 229.70 236.70 229.70 234.10 +4.10 1,406 9,388 -1,139
Sep09 090519 235.40 235.40 235.40 235.40 +4.15 995 6,261 +948
Dec09 090519 236.50 236.50 236.50 236.50 +4.00 40 118 -2
Total Volume and Open Interest 2,441 15,767 -193
Copper(CMX)
May09 090519 210.80 210.80 206.95 206.95 -0.60 627 2,606 -290
Jul09 090519 212.40 212.80 206.95 206.95 -0.25 16,084 70,914 -172
Sep09 090519 207.70 207.70 207.70 207.70 -0.15 1,937 17,727 +273
Dec09 090519 208.40 208.40 208.40 208.40 +0.20 342 5,611 +85
Mar10 090519 208.75 208.75 208.75 208.75 +0.35 57 893 +38
Total Volume and Open Interest 20,168 105,875 -376
Aluminum(CMX)
May09 090519 68.25 68.25 68.25 68.25 +67.56      
Jun09 090519 68.75 68.75 68.75 68.75 +68.05      
Jul09 090519 69.25 69.25 69.25 69.25 +68.55      
Aug09 090519 69.75 69.75 69.75 69.75 +69.04      
Sep09 080724 143.85 143.85 143.85 143.85 unch      
Oct09 080724 0.17 0.17 0.17 0.17 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun09 090519 8475 8515 8445 8449 -21 1,791 12,959 -201
Sep09 090519 8400 8400 8388 8388 -22 4 836 -2
Dec09 090519 8400 8400 8339 8339 -31 0 1 +0
Mar10 090519 8299 8299 8299 8299 -21      
Total Volume and Open Interest 1,795 13,796 -203
S & P 500(CME)
Jun09 090519 907.00 914.90 903.70 906.50 -0.60 27,968 439,553 +12,627
Sep09 090519 904.80 908.50 902.00 902.00 -0.60 37 26,581 -8
Dec09 090519 897.80 897.80 897.80 897.80 -0.60 3 4,356 +0
Mar10 090519 894.30 894.30 894.30 894.30 -0.60 0 3,190 +0
Total Volume and Open Interest 28,008 473,682 +12,619
S & P 500 E-Mini(Globex)
Jun09 090519 907.75 915.75 903.50 906.50 -0.50 2,204,790 2,598,274 -4,091
Sep09 090519 903.00 911.25 899.25 902.00 -0.50 6,959 78,162 +3,841
Total Volume and Open Interest 2,211,771 2,676,575 -248
NASDAQ 100(CME)
Jun09 090519 1386.00 1411.00 1380.00 1394.00 +5.50 2,444 24,197 +110
Sep09 090519 1392.50 1392.50 1392.50 1392.50 +5.50 0 29 +0
Dec09 090519 1402.00 1402.00 1395.50 1395.50 +5.50 0 2 +0
Total Volume and Open Interest 2,444 24,228 +110
NASDAQ 100 E-Mini(Globex)
Jun09 090519 1389.00 1410.50 1379.00 1394.00 +5.50 271,861 278,176 +278,176
Sep09 090519 1386.30 1408.50 1378.30 1392.50 +5.50 127 1,052 +15
Total Volume and Open Interest 265,971 279,244 +956
S & P Midcap 400(CME)
Jun09 090519 565.00 567.50 564.00 567.50 +3.20 11 4,498 +0
Sep09 090519 564.80 564.80 564.80 564.80 +3.40      
Dec09 090519 562.80 562.80 562.80 562.80 +3.40      
Total Volume and Open Interest 11 4,498 +0
Russell 2000(CME)
Jun09 090519 0.05 0.05 0.05 0.05 unch 0 5,477 +0
Sep09 090519 0.05 0.05 0.05 0.05 unch 0 3,006 -264
Dec09 090519 0.05 0.05 0.05 0.05 unch 0 1,539 +82
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090519 9350 9365 9265 9345 +250 59,495 188,301 +1,133
Sep09 090519 9330 9350 9330 9350 +250 312 919 +310
Total Volume and Open Interest 60,207 186,600 -1,947
Nikkei 225(SGX)
Jun09 090519 9350 9365 9265 9345 +250 59,495 188,301 +1,133
Sep09 090519 9330 9350 9330 9350 +250 312 919 +310
Dec09 090519 9310 9310 9310 9310 +250 400 727 +400
Total Volume and Open Interest 60,207 186,600 -1,947
CAC 40(EURONEXT)
Jun09 090519 3213.5 3257.5 3207.5 3237.0 +43.0 123,993 395,966 +29,905
Jul09 090519 3215.0 3246.0 3203.5 3230.5 +42.0 39 269 +34
Aug09 090519 3233.0 3233.0 3233.0 3233.0 +43.0      
Total Volume and Open Interest 124,108 399,667  
Hang Seng Index(HKFE)
May09 090519 17250 17510 17250 17475 +625 63,167 92,893 -350
Jun09 090519 17202 17435 17178 17393 +624 1,159 8,185 +792
Total Volume and Open Interest 64,373 103,023 +428
DAX(EUREX)
Jun09 090519 4892.5 5014.5 4887.0 4949.0 +102.5 158,955 157,286 +1,708
Sep09 090519 4905.0 5016.0 4904.0 4953.5 +104.0 626 7,663 +316
Dec09 090519 4913.5 5026.0 4900.0 4961.5 +103.5 175 2,426 +92
Total Volume and Open Interest 159,756 167,375 +2,116
FT-SE 100(EURONEXT)
Jun09 090519 4446.50 4485.00 4414.00 4440.50 +28.00 104,424 723,203 -2,638
Sep09 090519 4398.00 4438.00 4385.00 4405.00 +28.50 25 2,062 +11
Dec09 090519 4401.50 4401.50 4377.50 4377.50 +28.00 10 3,237 -10
Total Volume and Open Interest 104,459 728,502 -2,637
SPI 200(SFE)
Jun09 090519 3810.0 3845.0 3803.0 3844.0 +92.0 19,306 294,612 -3,632
Sep09 090519 3800.0 3808.0 3800.0 3808.0 +90.0 4 2,825 +1
Dec09 090519 3811.0 3811.0 3811.0 3811.0 +92.0 0 2,722 +0
Total Volume and Open Interest 19,310 302,181 -3,631
GSCI(CME)
Jun09 090519 414.00 415.50 410.00 414.50 +1.50 272 15,778 +184
Jul09 090519 417.50 417.50 417.50 417.50 +1.00 0 2 +0
Aug09 090519 421.50 421.50 421.50 421.50 +1.00      
Total Volume and Open Interest 272 15,780 -1,956
Reuters CCI(ICE)
Jun09 090519 401.50 401.50 401.50 401.50 +159.60 0 50 +0
Aug09 090519 411.50 411.50 411.50 411.50 +6.00 0 417 +1
Nov09 090519 424.50 424.50 424.50 424.50 +8.00 0 4 +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