MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri May 22, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul09 090522 1174.00 1184.75 1164.00 1166.00 -9.00 101,894 207,527 -2,580
Aug09 090522 1136.50 1149.50 1132.00 1134.00 -2.50 16,400 23,944 +2,605
Sep09 090522 1073.00 1083.00 1072.00 1076.25 +5.25 3,124 10,733 +95
Nov09 090522 1021.00 1039.50 1021.00 1031.50 +8.00 43,986 138,251 +3,184
Jan10 090522 1022.00 1040.00 1022.00 1033.25 +8.25 3,266 14,408 +526
Mar10 090522 1012.00 1027.50 1012.00 1022.25 +10.25 1,809 6,840 +514
May10 090522 998.50 1009.00 997.00 1005.50 +10.25 1,231 4,881 +235
Total Volume and Open Interest 174,560 426,680 +5,437
Soybean Meal(CBOT)
Jul09 090522 379.70 383.80 374.90 375.00 -4.20 39,191 82,059 -213
Aug09 090522 363.00 367.00 360.30 360.40 -2.10 9,204 19,392 +785
Sep09 090522 343.00 347.00 340.50 341.20 -0.60 3,474 11,047 +233
Oct09 090522 322.30 326.90 321.30 321.30 +0.80 2,554 13,139 -60
Dec09 090522 311.00 318.50 311.00 313.30 +2.30 10,760 31,874 +140
Jan10 090522 309.40 312.00 305.00 307.50 +2.50 413 3,354 -29
Mar10 090522 304.00 304.20 300.00 301.20 +2.70 520 3,465 +62
May10 090522 294.30 295.00 290.50 291.70 +1.70 1,037 3,277 +360
Total Volume and Open Interest 67,558 170,071 +1,361
Soybean Oil(CBOT)
Jul09 090522 38.06 38.49 37.90 38.10 +0.12 34,343 131,170 +1,094
Aug09 090522 38.30 38.64 38.11 38.27 +0.13 4,110 21,289 +120
Sep09 090522 38.40 38.70 38.22 38.42 +0.14 2,196 15,615 +358
Oct09 090522 38.52 38.68 38.37 38.55 +0.18 1,285 9,363 +283
Dec09 090522 38.71 39.14 38.64 38.85 +0.20 10,114 34,304 +1,013
Jan10 090522 39.03 39.20 38.93 39.07 +0.20 430 2,446 -98
Mar10 090522 39.19 39.40 39.09 39.32 +0.20 236 1,577 +58
May10 090522 39.40 39.55 39.17 39.42 +0.20 436 2,082 +183
Total Volume and Open Interest 53,289 224,471 +3,011
Canola(WCE)
Jul09 090522 479.4 479.5 467.7 471.4 -6.4 6,562 57,704 -4,083
Nov09 090522 478.0 478.8 470.9 474.1 -3.8 5,767 51,473 +2,065
Jan10 090522 480.7 480.9 479.6 480.0 -1.9 389 3,239 +305
Mar10 090522 482.3 482.3 482.3 482.3 -1.7 105 1,272 +55
May10 090522 484.3 484.3 484.3 484.3 -1.7 85 422 -50
Total Volume and Open Interest 12,967 114,650 -1,655
Corn(CBOT)
Jul09 090522 424.00 434.00 423.50 430.25 +6.25 105,441 366,387 +5,617
Sep09 090522 433.50 444.00 430.00 440.25 +6.50 13,143 111,117 +2,208
Dec09 090522 445.25 456.00 445.25 452.00 +6.50 50,249 286,777 +4,895
Mar10 090522 455.00 465.50 455.00 461.75 +6.25 5,416 45,525 -76
May10 090522 466.25 472.00 465.00 468.75 +6.25 773 8,007 -322
Jul10 090522 470.75 478.00 470.50 475.00 +6.00 1,725 25,601 +2
Total Volume and Open Interest 182,867 890,391 +13,547
Wheat(CBOT)
Jul09 090522 593.00 618.00 593.00 612.50 +19.00 37,985 168,922 +445
Sep09 090522 619.00 643.00 619.00 638.50 +19.00 7,763 51,618 +112
Dec09 090522 642.00 665.25 642.00 661.00 +19.00 12,308 61,982 +1,074
Mar10 090522 664.00 681.00 664.00 676.50 +18.50 727 4,602 +274
May10 090522 678.00 684.75 667.00 684.75 +17.75 50 845 -3
Total Volume and Open Interest 59,485 302,536 +1,977
Wheat(KCBT)
Jul09 090522 646.00 667.50 646.00 660.50 +13.50 7,762 41,783 -107
Sep09 090522 662.00 677.50 662.00 671.25 +14.25 621 9,860 +40
Dec09 090522 671.00 692.50 671.00 686.50 +15.25 1,367 21,483 +475
Mar10 090522 693.00 706.00 691.75 699.50 +16.75 94 979 +19
May10 090522 698.00 709.75 698.00 702.50 +16.75 1 102 +1
Total Volume and Open Interest 10,018 77,059 +461
Wheat(MGE)
Jul09 090522 726.50 747.00 725.50 745.00 +18.50 1,721 13,202 -417
Sep09 090522 721.00 744.00 721.00 741.00 +18.00 818 9,272 +55
Dec09 090522 728.00 750.75 728.00 748.75 +18.25 502 6,084 +156
Mar10 090522 741.00 756.00 741.00 754.25 +18.00 119 968 +57
May10 090522 745.25 756.75 745.00 755.00 +17.75 56 267 +23
Total Volume and Open Interest 3,394 30,289 -21
Oats(CBOT)
Jul09 090522 238.25 251.75 236.00 249.50 +11.50 463 6,881 -23
Sep09 090522 247.50 259.00 246.25 257.50 +11.00 4 173 +1
Dec09 090522 259.75 271.00 258.50 269.50 +10.50 644 5,554 -304
Mar10 090522 275.00 283.50 273.00 283.50 +10.50 2 21 -1
Total Volume and Open Interest 1,113 12,629 -327
Rough Rice(CBOT)
Jul09 090522 12.06 12.12 11.77 12.06 -0.07 402 3,719 +4
Sep09 090522 12.20 12.26 11.96 12.25 +0.03 135 1,973 +72
Nov09 090522 12.19 12.32 12.10 12.32 +0.07 73 1,631 -1
Jan10 090522 12.50 12.51 12.50 12.51 +0.07 13 237 +10
Total Volume and Open Interest 629 7,903 +85
Live Cattle(CME)
Jun09 090522 82.750 83.050 82.000 82.535 unch 14,654 36,719 -5,473
Aug09 090522 83.400 83.930 83.000 83.785 +0.555 13,485 88,992 +1,641
Oct09 090522 88.800 89.600 88.750 89.550 +0.800 6,819 46,959 -581
Dec09 090522 90.800 91.430 90.750 91.150 +0.200 1,969 17,232 +466
Feb10 090522 92.700 93.230 92.500 92.900 +0.350 1,194 8,791 +534
Apr10 090522 93.885 94.500 93.800 94.400 +0.450 205 2,500 +92
Total Volume and Open Interest 38,373 201,731 -3,303
Feeder Cattle(CME)
Aug09 090522 101.830 102.250 101.500 101.930 +0.250 2,069 14,139 +227
Sep09 090522 102.200 102.550 101.900 102.150 +0.050 255 2,722 +87
Oct09 090522 102.500 102.600 102.050 102.550 +0.265 278 2,852 +125
Nov09 090522 103.000 103.330 102.500 102.950 -0.050 113 688 +33
Jan10 090522 101.500 102.000 101.500 101.700 +0.200 11 79 +1
Mar10 090522 100.300 100.300 100.300 100.300 -0.200 1 14 +0
Apr10 090522 99.700 99.700 99.700 99.700 unch 0 1 +0
Total Volume and Open Interest 3,144 22,307 +452
Lean Hogs(CME)
Jun09 090522 65.800 66.200 65.580 65.975 +0.750 11,361 30,590 -888
Jul09 090522 67.650 67.750 67.180 67.580 +0.730 8,226 47,354 +1,762
Aug09 090522 68.300 68.680 68.100 68.635 +0.885 3,371 31,539 +307
Oct09 090522 63.800 64.180 63.100 63.330 +0.045 3,119 25,272 -1,104
Dec09 090522 64.300 64.725 64.000 64.450 +0.570 929 7,180 -36
Feb10 090522 68.500 68.800 68.150 68.800 +0.825 68 1,631 +3
Apr10 090522 71.500 71.885 71.135 71.635 +0.500 32 780 +6
May10 090522 76.250 76.750 76.250 76.750 unch 0 61 +0
Total Volume and Open Interest 27,121 144,800 +60
Pork Bellies(CME)
May09 090522 70.700 70.700 70.700 70.700 unch      
Jul09 090522 71.475 73.400 71.400 73.200 +2.225 98 699 -34
Aug09 090522 72.800 73.500 72.800 73.500 +2.700 17 133 +9
Feb10 090522 89.800 89.800 89.800 89.800 unch 0 7 +0
Mar10 090522 90.300 90.300 90.300 90.300 unch 0 5 +0
Total Volume and Open Interest 115 844 -25
Class III Milk(CME)
May09 090522 9.84 9.84 9.80 9.82 +0.02 16 4,733 +15
Jun09 090522 10.13 10.18 10.08 10.12 -0.04 373 5,067 +59
Jul09 090522 11.13 11.13 10.92 11.02 -0.13 288 3,643 +55
Aug09 090522 12.55 12.57 12.33 12.39 -0.21 142 3,266 +12
Sep09 090522 13.78 13.78 13.54 13.62 -0.18 135 2,854 +25
Total Volume and Open Interest 1,234 29,210 +302
Cocoa(ICE)
Jul09 090522 2381 2435 2371 2420 +40 5,056 44,893 -627
Sep09 090522 2408 2463 2400 2449 +41 1,430 31,527 +285
Dec09 090522 2431 2481 2427 2472 +43 387 19,988 +141
Mar10 090522 2488 2496 2487 2487 +42 329 11,498 +112
May10 090522 2473 2501 2473 2492 +40 156 2,610 +118
Jul10 090522 2498 2498 2498 2498 +31 0 2,832 +0
Sep10 090522 2500 2500 2500 2500 +26 0 1,876 +0
Total Volume and Open Interest 7,358 118,835 +29
Coffee "C"(ICE)
Jul09 090522 135.60 137.40 133.65 135.00 -0.80 10,990 68,750 -288
Sep09 090522 137.00 139.20 135.60 136.90 -0.70 4,442 31,953 +1,457
Dec09 090522 139.00 140.90 137.45 138.70 -0.70 1,774 19,850 +380
Mar10 090522 141.30 143.00 139.55 140.85 -0.65 493 11,773 +156
May10 090522 143.00 144.55 141.35 142.50 -0.65 121 3,551 +43
Jul10 090522 145.50 146.10 143.60 144.00 -0.75 13 1,061 +13
Total Volume and Open Interest 17,973 138,827 +1,814
Orange Juice(ICE)
Jul09 090522 90.00 92.50 89.45 91.70 +1.60 560 22,315 +109
Sep09 090522 92.65 95.60 92.65 94.85 +1.85 134 4,119 +41
Nov09 090522 95.65 98.40 95.65 98.05 +1.90 48 3,098 +24
Jan10 090522 101.05 101.05 101.05 101.05 +1.95 2 200 +0
Mar10 090522 104.05 104.05 104.05 104.05 +1.30 0 97 +0
May10 090522 106.30 106.30 106.30 106.30 +0.80 0 2 +0
Total Volume and Open Interest 744 30,060 +174
Sugar #11(ICE)
Jul09 090522 15.65 15.79 15.46 15.70 +0.08 57,433 321,624 -1,426
Oct09 090522 16.61 16.70 16.40 16.63 +0.07 30,497 165,028 +4,667
Mar10 090522 17.34 17.44 17.19 17.42 +0.08 10,914 100,556 -496
May10 090522 17.04 17.10 16.90 17.10 +0.05 2,398 24,211 +430
Jul10 090522 16.61 16.79 16.54 16.70 unch 8,369 19,097 -4,618
Total Volume and Open Interest 118,391 707,567 -1,082
Sugar #14(ICE)
Jul09 090522 21.82 22.00 21.82 22.00 +0.08 31 1,729 -315
Sep09 090522 22.15 22.30 22.15 22.28 unch 116 2,427 -64
Total Volume and Open Interest 147 4,156 -379
London Cocoa(LCE)
Jul09 090519 1578 1593 1574 1578 -30 3,660 0 -69,582
Sep09 090522 1594 1618 1582 1613 +11 1,900 30,280 +329
Dec09 090522 1601 1617 1593 1612 +5 1,503 27,926 +84
Mar10 090522 1596 1620 1595 1613 unch 2,089 18,474 +912
May10 090522 1610 1615 1610 1614 -2 296 7,555 +180
Jul10 090522 1610 1620 1610 1619 -3 27 2,089 +25
Sep10 090522 1619 1624 1617 1623 -3 0 1,194 +0
Total Volume and Open Interest 8,972 150,784 +2,261
London Coffee(LCE)
London Sugar(LCE)
Aug09 090522 437.80 442.50 437.80 441.90 +5.10 2,764 45,048 +671
Oct09 090522 446.40 450.90 446.30 450.00 +5.40 1,507 24,598 +486
Dec09 090522 449.20 454.00 449.20 452.50 +5.20 585 8,042 +24
Mar10 090522 456.00 460.00 455.50 458.00 +5.20 1,011 7,866 +488
May10 090522 450.00 452.00 449.50 452.00 +5.10 110 693 +87
Total Volume and Open Interest 5,977 88,080 +1,756
Cotton(ICE)
Jul09 090522 56.58 57.51 56.58 57.11 +0.33 6,082 85,582 -838
Oct09 090522 59.60 59.60 59.45 59.46 +0.41 177 2,531 +153
Dec09 090522 59.95 60.56 59.95 60.38 +0.34 1,913 38,022 +348
Mar10 090522 62.59 62.60 62.46 62.49 +0.22 33 7,694 -7
May10 090522 63.25 63.47 63.22 63.47 +0.40 8 214 +4
Jul10 090522 64.06 64.46 64.00 64.46 +0.66 0 872 +0
Total Volume and Open Interest 8,214 136,947 -340
Lumber(CME)
Jul09 090522 172.6 175.7 172.6 174.7 +1.9 174 5,199 -7
Sep09 090522 187.2 188.8 187.2 187.8 +1.5 31 1,856 -17
Nov09 090522 184.8 185.4 183.3 183.3 +0.8 7 243 -8
Jan10 090522 200.5 201.1 197.5 201.0 -0.4 7 169 +3
Total Volume and Open Interest 219 7,477 -29
Crude Oil(NYM)
Jul09 090522 61.05 61.98 60.50 61.67 +0.62 270,022 350,995 +6,928
Aug09 090522 62.00 62.70 61.28 62.38 +0.57 78,361 92,501 -3,363
Sep09 090522 62.72 63.37 62.04 63.07 +0.53 31,899 67,057 +2,309
Oct09 090522 63.37 63.96 62.76 63.68 +0.52 10,687 41,802 +210
Nov09 090522 64.13 64.55 63.44 64.28 +0.53 5,222 21,625 +19
Dec09 090522 64.56 65.09 63.79 64.87 +0.60 26,584 122,747 -464
Jan10 090522 64.89 65.36 64.50 65.36 +0.63 1,841 23,584 -290
Feb10 090522 64.97 65.80 64.97 65.80 +0.63 1,055 14,820 +271
Mar10 090522 66.10 66.23 65.35 66.23 +0.62 1,468 14,754 +245
Apr10 090522 66.10 66.67 65.79 66.67 +0.62 1,393 6,924 +590
May10 090522 67.11 67.11 67.11 67.11 +0.62 527 5,391 +24
Jun10 090522 67.56 67.56 66.72 67.53 +0.63 6,166 31,568 -470
Jul10 090522 67.88 67.88 67.88 67.88 +0.64 196 7,140 -21
Aug10 090522 68.22 68.22 68.22 68.22 +0.65 98 4,147 -5
Sep10 090522 68.56 68.56 68.56 68.56 +0.66 108 8,047 +5
Oct10 090522 68.90 68.90 68.90 68.90 +0.67 488 3,834 +352
Total Volume and Open Interest 453,789 1,100,109 +7,971
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 090522 61.100 61.975 60.500 61.675 +0.625 10,437 3,262 +357
Aug09 090522 62.075 62.650 61.500 62.375 +0.575 462 487 -30
Sep09 090522 62.825 63.075 62.450 63.075 +0.525 22 168 +9
Oct09 090522 63.675 63.675 63.675 63.675 +0.525 7 27 +5
Nov09 090522 64.275 64.275 64.275 64.275 +0.525 0 24 +0
Dec09 090522 64.100 64.875 64.100 64.875 +0.600 1 84 +0
Jan10 090522 65.350 65.350 65.350 65.350 +0.625      
Feb10 090522 65.800 65.800 65.800 65.800 +0.625      
Total Volume and Open Interest 10,929 4,108 +261
Heating Oil(NYM)
Jun09 090522 153.03 154.41 150.70 153.80 +0.86 30,445 31,909 -1,671
Jul09 090522 155.56 156.90 153.18 156.42 +0.85 34,769 51,233 +3,557
Aug09 090522 160.13 160.33 156.99 160.08 +0.99 9,526 25,775 -357
Sep09 090522 163.30 164.07 160.54 163.93 +1.20 4,118 19,860 +240
Oct09 090522 165.59 167.55 164.87 167.55 +1.23 1,492 14,188 -49
Nov09 090522 169.47 170.99 168.30 170.80 +1.23 1,263 13,130 +291
Dec09 090522 173.22 174.27 170.70 174.05 +1.28 4,696 27,347 -549
Jan10 090522 176.11 177.25 174.90 177.25 +1.33 1,404 11,027 -8
Feb10 090522 176.25 179.50 176.25 179.50 +1.38 968 7,606 +169
Mar10 090522 178.48 180.80 178.48 180.80 +1.38 911 5,639 +90
Apr10 090522 179.15 181.15 179.00 181.15 +1.38 720 3,265 +24
May10 090522 180.00 181.90 180.00 181.90 +1.38 525 3,688 +38
Total Volume and Open Interest 93,413 263,004 +2,382
Gasoline(NYMEX)
Jun09 090522 180.50 184.35 179.85 184.08 +4.11 33,803 42,104 -5,758
Jul09 090522 177.80 181.31 176.90 181.07 +3.89 49,334 86,228 +4,332
Aug09 090522 175.80 178.97 174.97 178.78 +3.69 20,436 33,365 +980
Sep09 090522 175.57 177.02 173.45 176.78 +3.37 12,131 23,154 +819
Oct09 090522 162.86 165.13 161.85 164.90 +3.09 7,115 16,639 +1,497
Nov09 090522 161.40 163.17 160.72 163.17 +2.95 4,724 6,408 +1,492
Dec09 090522 162.16 163.77 160.33 163.56 +2.80 4,401 11,076 -43
Jan10 090522 163.50 165.81 162.70 165.81 +2.80 370 3,180 -162
Feb10 090522 165.34 168.36 165.00 168.36 +2.80 210 902 +94
Mar10 090522 171.21 171.21 171.21 171.21 +2.80 33 1,642 -5
Total Volume and Open Interest 133,831 234,283 +3,796
e-miNY RBOB Gasoline(NYM)
Jun09 090522 1.80 1.80 1.80 1.84 +0.04      
Jul09 090522 181.07 181.07 181.07 181.07 +3.89 0 1 +0
Aug09 090522 178.78 178.78 178.78 178.78 +3.69      
Sep09 090522 176.78 176.78 176.78 176.78 +3.37      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Jun09 090522 3.595 3.638 3.478 3.515 -0.088 85,845 48,200 -2,978
Jul09 090522 3.715 3.770 3.601 3.636 -0.090 44,142 116,978 +1,698
Aug09 090522 3.876 3.876 3.733 3.766 -0.090 7,096 47,552 +1,830
Sep09 090522 3.966 3.969 3.835 3.866 -0.088 3,573 46,559 +437
Oct09 090522 4.115 4.115 3.995 4.026 -0.083 6,308 57,339 +104
Nov09 090522 4.785 4.789 4.690 4.722 -0.074 2,090 27,223 +237
Dec09 090522 5.525 5.529 5.430 5.457 -0.069 2,293 35,357 +33
Jan10 090522 5.841 5.841 5.755 5.781 -0.068 3,829 33,539 -114
Feb10 090522 5.888 5.891 5.800 5.831 -0.063 853 16,289 +34
Mar10 090522 5.848 5.848 5.758 5.789 -0.060 1,912 36,496 +73
Apr10 090522 5.700 5.705 5.625 5.654 -0.045 978 33,842 +7
May10 090522 5.740 5.740 5.680 5.707 -0.040 208 12,937 -72
Jun10 090522 5.855 5.855 5.785 5.817 -0.038 202 8,025 +21
Jul10 090522 5.934 5.958 5.934 5.942 -0.038 144 7,238 -70
Aug10 090522 6.012 6.050 6.012 6.034 -0.038 38 7,437 +25
Sep10 090522 6.060 6.084 6.060 6.084 -0.035 71 6,214 +17
Total Volume and Open Interest 162,129 682,393 +1,870
Brent Crude Oil(ICE)
Jul09 090522 60.12 60.94 59.61 60.78 +0.85 105,374 171,837 +573
Aug09 090522 60.88 61.69 60.37 61.56 +0.87 63,057 107,275 +5,172
Sep09 090522 61.62 62.38 61.07 62.26 +0.86 40,909 68,983 +1,042
Oct09 090522 62.56 63.02 61.88 62.92 +0.85 17,691 34,178 +1,504
Nov09 090522 63.23 63.68 62.58 63.58 +0.83 10,062 17,830 -406
Dec09 090522 63.80 64.40 63.20 64.23 +0.82 17,940 86,849 -576
Jan10 090522 64.54 64.83 64.51 64.83 +0.84 3,796 20,622 +475
Feb10 090522 65.29 65.41 65.29 65.41 +0.86 1,507 10,073 +87
Mar10 090522 65.86 65.98 65.86 65.98 +0.86 1,303 7,875 +131
Apr10 090522 66.53 66.53 66.53 66.53 +0.87 1,014 4,409 -171
May10 090522 67.04 67.04 67.04 67.04 +0.87 698 3,815 +42
Jun10 090522 66.95 67.48 66.95 67.48 +0.88 1,582 17,785 -146
Jul10 090522 67.88 67.88 67.88 67.88 +0.89 110 5,787 +110
Aug10 090522 68.23 68.23 68.23 68.23 +0.90 0 5,688 +0
Total Volume and Open Interest 269,727 694,762 +8,792
Gas Oil(ICE)
Jun09 090522 486.00 488.00 477.25 479.50 +2.75 41,393 83,749 +942
Jul09 090522 497.75 499.00 488.25 490.75 +3.25 33,434 78,381 +2,180
Aug09 090522 509.00 510.00 499.50 502.25 +3.75 12,545 42,976 +1,992
Sep09 090522 518.00 521.00 510.75 514.00 +4.75 4,356 37,389 -420
Oct09 090522 530.00 531.75 523.00 524.50 +5.00 3,119 29,578 +584
Nov09 090522 537.00 541.25 532.25 534.00 +5.25 1,302 17,241 -34
Dec09 090522 546.00 550.00 539.00 542.75 +5.50 6,643 57,634 +394
Jan10 090522 555.00 557.00 550.25 551.75 +5.50 869 20,940 +88
Feb10 090522 560.25 560.25 560.25 560.25 +5.50 220 12,381 +136
Mar10 090522 568.00 568.00 568.00 568.00 +5.75 207 14,235 -386
Total Volume and Open Interest 108,169 491,164 +6,237
Ethanol(CBOT)
May09 090505 1.615 1.615 1.615 1.615 unch 50 42 -44
Jun09 090522 1.725 1.728 1.714 1.720 +0.013 56 644 -5
Jul09 090522 1.710 1.720 1.710 1.717 +0.011 46 890 +7
Aug09 090522 1.720 1.740 1.720 1.732 +0.002 14 339 +9
Sep09 090522 1.720 1.720 1.720 1.720 +0.008 0 192 +0
Oct09 090522 1.720 1.730 1.720 1.725 +0.015 8 218 -3
Nov09 090522 1.725 1.740 1.725 1.735 +0.034 1 382 -10
Dec09 090522 1.740 1.740 1.740 1.740 +0.011 5 435 -10
Total Volume and Open Interest 263 4,588 -65
US Dollar Index(ICE)
Jun09 090522 80.455 80.570 79.905 80.055 -0.585 7,661 28,931 +908
Sep09 090522 80.885 80.925 80.305 80.465 -0.560 334 2,403 +110
Dec09 090522 80.800 80.805 80.800 80.805 -0.555 4 18 +3
Total Volume and Open Interest 7,999 31,352 +1,021
Australian Dollar(CME)
Jun09 090522 77.71 78.56 77.55 78.33 +0.93 54,781 86,792 +3,618
Sep09 090522 77.23 78.05 77.12 77.84 +0.95 223 1,417 -78
Dec09 090522 76.40 77.36 76.40 77.36 +0.96 10 230 +8
Total Volume and Open Interest 55,014 88,454 +3,548
British Pound(CME)
Jun09 090522 158.47 159.43 157.55 159.17 +0.80 102,372 89,327 -307
Sep09 090522 158.37 159.35 157.52 159.12 +0.82 4,218 4,832 +1,977
Dec09 090522 158.43 159.09 157.76 159.04 +0.80 47 134 +41
Total Volume and Open Interest 106,637 94,295 +1,711
Canadian Dollar(CME)
Jun09 090522 87.99 89.40 87.94 89.07 +1.37 63,337 79,505 -1,571
Sep09 090522 88.24 89.45 87.76 89.13 +1.37 400 3,677 +216
Dec09 090522 88.70 89.42 87.82 89.20 +1.38 86 1,390 +26
Mar10 090522 89.25 89.59 87.87 89.24 +1.37 14 456 +8
Total Volume and Open Interest 63,842 85,221 -1,316
Japanese Yen(CME)
Jun09 090522 106.02 106.57 105.35 105.93 -0.22 87,463 92,496 +3,928
Sep09 090522 106.35 106.66 105.50 106.04 -0.20 421 1,471 -21
Dec09 090522 106.43 106.54 105.89 106.13 -0.23 0 115 +0
Total Volume and Open Interest 87,884 94,095 +3,907
Swiss Franc(CME)
Jun09 090522 91.54 92.50 91.49 92.27 +0.81 45,562 39,004 +3,593
Sep09 090522 91.80 92.61 91.55 92.38 +0.83 78 569 +20
Dec09 090522 92.50 92.50 91.67 92.50 +0.83 0 10 +0
Total Volume and Open Interest 45,640 39,583 +3,613
EuroFX(CME)
Jun09 090522 138.99 140.48 138.94 140.13 +1.25 228,141 129,907 +6,882
Sep09 090522 138.95 140.35 138.85 140.02 +1.26 2,485 3,232 +847
Dec09 090522 139.65 140.00 138.67 139.93 +1.26 8 95 +3
Total Volume and Open Interest 230,634 133,238 +7,732
Mexican Peso(CME)
Jun09 090522 760.2 762.5 754.5 757.2 +0.5 7,413 44,822 +2,487
Jul09 090522 755.8 755.8 755.2 755.8 +0.5      
Total Volume and Open Interest 7,476 49,852 +2,494
30-Year T-Bonds(CBOT)
Jun09 090522 120~080 120~290 119~075 119~100 -1~005 286,523 624,389 -52,862
Sep09 090522 118~310 119~170 117~275 117~300 -1~015 91,935 110,786 +61,765
Dec09 090522 117~060 117~275 116~270 116~270 -1~005 2 237 +2
Total Volume and Open Interest 378,460 735,456 +8,905
10-Year T-Notes(CBOT)
Jun09 090522 119~250 120~035 119~025 119~055 -0~240 716,545 1,053,189 -33,765
Sep09 090522 118~090 118~185 117~180 117~205 -0~245 74,708 108,738 +44,364
Dec09 090522 116~285 117~205 116~285 116~285 -0~240 0 5 +0
Total Volume and Open Interest 791,253 1,161,932 +10,599
5-Year T-Notes(CBOT)
Jun09 090522 116~110 117~015 116~081 116~088 -0~033 410,250 780,073 -15,675
Sep09 090522 116~018 116~046 115~109 115~119 -0~036 84,626 104,570 +48,096
Dec09 090522 53~031 53~067 53~031 53~031 -0~036      
Total Volume and Open Interest 494,876 884,643 +32,421
2 Year T-Notes(CBOT)
Jun09 090522 108~116 108~116 108~111 108~111 -0~005 18,741 495,045 -12,344
Sep09 090522 108~051 108~056 108~043 108~046 -0~005 57,783 71,180 +32,532
Dec09 090522 107~109 107~115 107~109 107~109 -0~006      
Total Volume and Open Interest 219,342 566,225 +20,188
Eurodollars(CME)
Jun09 090522 99.350 99.382 99.283 99.300 -0.050 259,415 887,595 +11,559
Sep09 090522 99.295 99.330 99.220 99.250 -0.045 260,943 1,002,578 +9,820
Dec09 090522 99.090 99.130 99.035 99.045 -0.055 218,587 831,478 +8,300
Mar10 090522 98.955 99.000 98.910 98.920 -0.050 200,287 730,589 +22,216
Jun10 090522 98.720 98.760 98.660 98.670 -0.060 184,128 574,174 +6,447
Sep10 090522 98.440 98.485 98.375 98.385 -0.070 142,648 472,483 +3,535
Dec10 090522 98.115 98.150 98.030 98.040 -0.070 116,788 519,507 +6,251
Mar11 090522 97.810 97.860 97.730 97.740 -0.075 101,847 339,591 +8,578
Jun11 090522 97.475 97.530 97.400 97.405 -0.080 60,339 281,311 +6,602
Sep11 090522 97.165 97.225 97.080 97.090 -0.090 40,374 185,399 +1,034
Dec11 090522 96.870 96.925 96.770 96.775 -0.115 29,679 130,031 -399
Mar12 090522 96.670 96.720 96.545 96.555 -0.140 22,228 103,739 +2,756
Jun12 090522 96.485 96.525 96.340 96.350 -0.160 8,448 90,730 -672
Sep12 090522 96.335 96.360 96.170 96.185 -0.175 5,816 61,211 +63
Dec12 090522 96.185 96.205 96.010 96.020 -0.185 4,264 51,195 +9
Mar13 090522 96.095 96.115 95.915 95.920 -0.195 4,927 59,504 +860
Jun13 090522 95.980 96.005 95.790 95.795 -0.205 2,380 22,650 -7
Sep13 090522 95.855 95.895 95.680 95.690 -0.210 2,242 40,276 +55
Total Volume and Open Interest 1,677,061 6,568,980 +90,352
30 Day Federal Funds(CBOT)
May09 090522 99.817 99.820 99.817 99.817 unch 3,682 71,373 +1,971
Jun09 090522 99.800 99.810 99.800 99.805 unch 5,209 51,334 +547
Jul09 090522 99.800 99.800 99.795 99.795 unch 5,343 40,504 +541
Aug09 090522 99.780 99.785 99.775 99.780 unch 3,214 38,255 -184
Sep09 090522 99.770 99.770 99.760 99.770 unch 4,917 32,346 -1
Oct09 090522 99.755 99.755 99.740 99.750 -0.005 5,051 30,709 -481
Total Volume and Open Interest 46,821 427,029 +4,779
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 090522 99.46 99.46 99.46 99.46 unch      
Sep09 090522 99.54 99.54 99.53 99.53 -0.01      
Dec09 090522 99.54 99.54 99.54 99.54 unch      
Mar10 090522 99.51 99.52 99.51 99.52 +0.01      
Jun10 090522 99.47 99.49 99.47 99.49 +0.02      
Sep10 090522 99.39 99.40 99.39 99.40 +0.01      
Dec10 090522 99.35 99.36 99.35 99.36 +0.01      
Mar11 090522 99.26 99.28 99.26 99.28 +0.02      
Jun11 090522 99.22 99.22 99.22 99.22 unch      
Sep11 090522 99.22 99.22 99.22 99.22 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090522 99.46 99.46 99.45 99.45 -0.01 500 13,222 +43
Sep09 090522 99.53 99.53 99.53 99.53 -0.01 150 4,813 +0
Dec09 090521 99.54 99.54 99.54 99.54 +0.00 100 2,801 +2,801
Mar10 090521 99.53 99.53 99.53 99.53 +0.01 0 2,410 +2,410
Jun10 090521 99.49 99.49 99.49 99.49 +0.01 0 800 +800
Sep10 090521 99.41 99.41 99.41 99.41 +0.02 0 281 +281
Dec10 090521 99.36 99.36 99.36 99.36 +0.01 0 252 +252
Mar11 090521 99.28 99.28 99.28 99.28 +0.01 0 412 +412
Total Volume and Open Interest 361 26,566 +43
Japanese Gov't Bonds(SGX)
Jun09 090522 136.88 136.95 136.66 136.94 unch 954 14,740 +421
Sep09 090522 136.57 136.57 136.57 136.57 unch      
Dec09 090522 136.57 136.57 136.57 136.57 unch      
Total Volume and Open Interest 954 15,372 +632
Euro-Bund(EUREX)
Jun09 090522 120.32 120.53 119.77 120.25 -0.93 729,273 882,060 +39,752
Sep09 090522 119.70 119.91 119.11 119.62 -0.95 4,397 45,117 +1,514
Dec09 090522 118.46 118.46 118.46 118.46 -0.97 0 13 +0
Total Volume and Open Interest 733,670 927,190 +41,266
Euro-Bobl(EUREX)
Jun09 090521 115.34 115.95 115.27 115.79 -0.15 492,831 742,996 +17,017
Sep09 090522 115.13 115.17 114.87 115.03 -0.49 4,341 49,744 +2,883
Dec09 090522 113.78 113.78 113.78 113.78 -0.49 94 0 +0
Total Volume and Open Interest 393,529 784,399 +3,323
3-Mth Euribor(EUREX)
Jun09 090519 98.885 98.895 98.845 98.845 -0.050 2 10,374 +4,965
Sep09 090522 98.865 98.875 98.845 98.845 -0.030 602 8,521 +547
Dec09 090522 98.735 98.735 98.735 98.735 -0.050 0 4,659 -1
Total Volume and Open Interest 729 35,577 +546
Long Gilt(LIFFE)
Jun09 090519 120~14 121~01 120~10 120~26 +0~15 53,469 0 +0
Sep09 090522 117~16 117~26 117~12 117~19 -0~19 1,320 9,357 +373
Total Volume and Open Interest 113,047 287,823 -6,217
3-Mth Short Sterling(LIFFE)
Jun09 090522 98.86 98.88 98.82 98.84 -0.03 40,681 288,966 -4,003
Sep09 090522 98.91 98.99 98.88 98.91 -0.02 62,582 287,063 +4,905
Dec09 090522 98.78 98.83 98.71 98.75 -0.02 81,184 317,535 +4,036
Mar10 090522 98.64 98.70 98.59 98.63 unch 88,197 363,991 +9,477
Jun10 090522 98.33 98.38 98.29 98.32 unch 84,302 267,040 +8,670
Sep10 090522 97.94 98.00 97.93 97.96 +0.01 69,072 260,125 +10,906
Total Volume and Open Interest 537,698 2,281,932 +46,176
3-Mth Euribor(LIFFE)
Jun09 090518 98.865 98.900 98.860 98.895 +0.030 107,164 574,626 -9,763
Sep09 090522 98.875 98.880 98.825 98.845 -0.030 176,878 571,444 +7,108
Dec09 090522 98.790 98.790 98.720 98.735 -0.045 122,979 521,837 +1,106
Total Volume and Open Interest 870,639 3,557,860 +27,061
3-Mth Aus T-Bills(SFE)
Jun09 090522 96.83 96.86 96.81 96.84 -0.01 8,897 249,689 -1,778
Sep09 090522 96.94 96.99 96.91 96.94 -0.01 10,935 256,915 +1,246
Dec09 090522 96.88 96.94 96.83 96.87 -0.02 7,550 143,963 +2,307
Mar10 090522 96.62 96.68 96.55 96.58 -0.04 4,248 94,014 +807
Jun10 090522 96.30 96.32 96.17 96.20 -0.05 2,685 72,938 -373
Sep10 090522 95.89 95.91 95.76 95.79 -0.07 1,161 38,459 +612
Dec10 090522 95.52 95.54 95.37 95.39 -0.08 262 24,507 -138
Mar11 090522 95.05 95.07 95.01 95.03 -0.09 508 14,686 +324
Jun11 090522 94.72 94.74 94.70 94.70 -0.10 313 2,157 -498
Sep11 090522 94.42 94.42 94.40 94.40 -0.10 60 681 -15
Total Volume and Open Interest 36,689 898,760 +2,564
10-Year Aus T-Bonds(SFE)
Jun09 090520 94.95 95.00 94.94 94.94 -0.08 19,452 0 -322,577
Sep09 090522 94.74 94.77 94.74 94.77 -0.09 1,350 1,957 +1,350
Total Volume and Open Interest 28,747 342,498 +10,435
3-Year Aus T-Bonds(SFE)
Jun09 090522 95.97 96.04 95.88 95.94 -0.03 76,784 581,039 +24,135
Sep09 090522 95.74 95.74 95.74 95.74 -0.03      
Total Volume and Open Interest 76,784 581,039 +24,135
Gold(CMX)
Jun09 090522 955.1 963.1 950.1 958.9 +7.7 128,003 149,409 -10,651
Aug09 090522 956.4 964.6 951.8 960.5 +7.7 33,549 110,492 +17,196
Oct09 090522 956.6 963.4 953.7 961.8 +7.8 3,715 10,692 +1,360
Dec09 090522 958.9 967.2 954.8 963.1 +7.9 7,643 35,209 +622
Feb10 090522 965.0 965.0 963.3 964.4 +8.0 2,220 9,217 +2,085
Apr10 090522 960.5 969.3 959.0 965.6 +8.1 558 14,185 +159
Jun10 090522 965.9 969.9 964.9 967.1 +8.2 792 10,419 +357
Aug10 090522 968.7 968.7 968.7 968.7 +8.3 0 537 +0
Oct10 090522 970.5 970.5 970.5 970.5 +8.4 0 502 +0
Dec10 090522 971.9 974.3 969.0 972.5 +8.5 953 11,978 +468
Feb11 090522 975.0 975.0 975.0 975.0 +8.7 0 12 +0
Total Volume and Open Interest 178,209 379,936 +12,005
Silver(CMX)
May09 090522 1449.0 1476.0 1443.0 1468.3 +24.8 65 148 +31
Jul09 090522 1455.0 1486.0 1443.0 1469.5 +25.0 18,121 57,046 -530
Sep09 090522 1453.5 1483.0 1449.5 1471.6 +25.0 951 7,238 -256
Dec09 090522 1458.0 1490.0 1449.5 1474.0 +25.0 457 13,670 +249
Mar10 090522 1475.9 1475.9 1475.9 1475.9 +25.0 6 5,494 +0
May10 090522 1477.2 1477.2 1477.2 1477.2 +25.2 59 2,523 +51
Jul10 090522 1478.6 1478.6 1478.6 1478.6 +25.3 11 2,412 +2
Total Volume and Open Interest 19,818 95,719 -360
Platinum(NYMEX)
Jul09 090522 1153.0 1168.0 1148.0 1160.0 +5.3 1,488 20,277 +106
Oct09 090522 1160.3 1170.0 1156.6 1165.1 +5.8 29 1,017 +17
Jan10 090522 1167.2 1167.2 1167.2 1167.2 +5.8 0 3 +0
Total Volume and Open Interest 1,517 21,297 +123
Palladium(NYMEX)
Jun09 090522 236.60 238.00 232.30 233.65 -1.85 1,648 7,585 -798
Sep09 090522 237.00 238.40 233.10 234.30 -2.00 981 8,654 +664
Dec09 090522 237.00 238.75 235.50 235.60 -2.00 11 121 +6
Total Volume and Open Interest 2,640 16,360 -128
Copper(CMX)
May09 090522 211.00 211.00 209.45 210.25 +4.85 297 1,320 -193
Jul09 090522 206.00 212.15 204.10 209.75 +4.65 13,920 71,406 +104
Sep09 090522 205.95 212.40 205.95 210.35 +4.55 1,445 18,339 +258
Dec09 090522 206.00 212.15 206.00 210.60 +4.25 374 6,331 +108
Mar10 090522 210.75 210.75 210.75 210.75 +4.10 783 1,537 +610
Total Volume and Open Interest 17,478 106,395 +604
Aluminum(CMX)
May09 090522 0.66 0.66 0.66 0.66 -0.02      
Jun09 090522 0.67 0.67 0.67 0.67 -0.02      
Jul09 090522 0.67 0.67 0.67 0.67 -0.02      
Aug09 090522 0.68 0.68 0.68 0.68 -0.02      
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 090522 8292 8355 8245 8260 -35 3,508 15,761 +2,957
Sep09 090522 8200 8234 8200 8200 -34 15 863 +10
Dec09 090522 8150 8185 8150 8150 -35 0 1 +0
Mar10 090522 8110 8145 8110 8110 -35      
Total Volume and Open Interest 3,523 16,625 +2,967
S & P 500(CME)
Jun09 090522 888.40 895.80 882.30 884.90 -3.80 21,575 437,840 -1,359
Sep09 090522 880.40 890.20 879.20 880.40 -3.80 485 27,349 +353
Dec09 090522 876.30 886.00 875.00 876.30 -3.70 25 4,533 -75
Mar10 090522 872.60 882.30 871.30 872.60 -3.70 0 3,190 +0
Total Volume and Open Interest 22,085 472,914 -1,081
S & P 500 E-Mini(Globex)
Jun09 090522 888.75 896.00 882.00 885.00 -3.75 2,781,625 2,608,326 +3,366
Sep09 090522 885.00 891.00 878.00 880.50 -3.75 7,918 91,277 +3,632
Total Volume and Open Interest 2,789,576 2,700,019 +7,004
NASDAQ 100(CME)
Jun09 090522 1369.50 1380.00 1353.00 1360.80 -6.70 1,917 25,019 +894
Sep09 090522 1359.30 1359.30 1358.50 1359.30 -6.70 1 30 +1
Dec09 090522 1362.30 1362.30 1361.50 1362.30 -6.70 0 2 +0
Total Volume and Open Interest 1,918 25,051 +895
NASDAQ 100 E-Mini(Globex)
Jun09 090522 1368.30 1379.30 1352.30 1360.80 -6.70 334,972 291,565 +3,181
Sep09 090522 1367.00 1377.00 1351.30 1359.30 -6.70 95 1,110 +17
Total Volume and Open Interest 332,580 292,691 +3,198
S & P Midcap 400(CME)
Jun09 090522 558.00 558.35 548.00 548.20 -7.50 11 4,444 -11
Sep09 090522 545.30 545.80 545.30 545.30 -7.50      
Dec09 090522 543.30 543.80 543.30 543.30 -7.50      
Total Volume and Open Interest 11 4,444 -11
Russell 2000(CME)
Jun09 090522 0.05 0.05 0.05 0.05 unch 0 5,358 +11
Sep09 090522 0.05 0.05 0.05 0.05 unch 0 3,026 +0
Dec09 090522 0.05 0.05 0.05 0.05 unch 0 1,547 +0
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090522 9140 9275 9115 9210 -80 71,463 181,690 -1,220
Sep09 090522 9215 9215 9215 9215 -80 150 1,149 +150
Total Volume and Open Interest 71,733 184,380 +151
Nikkei 225(SGX)
Jun09 090522 9140 9275 9115 9210 -80 71,463 181,690 -1,220
Sep09 090522 9215 9215 9215 9215 -80 150 1,149 +150
Dec09 090522 9175 9175 9175 9175 -80 50 777 +50
Total Volume and Open Interest 71,733 184,380 +151
CAC 40(EURONEXT)
Jun09 090522 3207.0 3240.0 3176.5 3208.0 +15.5 103,604 400,961 -1,793
Jul09 090522 3211.5 3234.0 3183.0 3203.5 +16.5 140 373 -13
Aug09 090522 3204.0 3204.0 3204.0 3204.0 +15.5      
Total Volume and Open Interest 103,778 404,799 -1,799
Hang Seng Index(HKFE)
May09 090522 17100 17230 16635 17066 +43 72,844 84,345 -6,036
Jun09 090522 16952 17153 16561 16982 +38 4,079 14,869 +4,848
Total Volume and Open Interest 77,154 101,234 -1,183
DAX(EUREX)
Jun09 090522 4911.5 4967.0 4870.0 4919.5 +21.5 157,945 167,428 -1,115
Sep09 090522 4915.0 4968.0 4878.5 4923.5 +21.0 790 8,346 +168
Dec09 090522 4923.5 4974.0 4894.5 4932.0 +21.5 446 2,799 +179
Total Volume and Open Interest 159,181 178,573 -768
FT-SE 100(EURONEXT)
Jun09 090522 4345.00 4379.00 4315.50 4344.00 +15.00 100,922 737,115 +8,339
Sep09 090522 4302.00 4340.00 4293.00 4308.50 +15.00 84 2,141 +13
Dec09 090522 4281.50 4293.50 4266.00 4279.50 +15.00 75 3,247 +25
Total Volume and Open Interest 101,081 742,503 +8,377
SPI 200(SFE)
Jun09 090522 3832.0 3832.0 3744.0 3775.0 -62.0 29,526 302,725 +9,894
Sep09 090522 3794.0 3794.0 3722.0 3743.0 -60.0 228 2,779 -101
Dec09 090522 3740.0 3744.0 3740.0 3744.0 -60.0 2 2,722 -1
Total Volume and Open Interest 30,136 310,950 +10,143
GSCI(CME)
Jun09 090522 421.00 422.00 415.00 420.00 +3.00 447 16,102 +168
Jul09 090522 423.50 425.00 419.50 424.00 +4.00 4 2 +0
Aug09 090522 427.00 428.00 423.00 428.00 +4.00 2 0 +0
Total Volume and Open Interest 453 16,104 +168
Reuters CCI(ICE)
Jun09 090522 243.70 243.70 243.70 243.70 +1.10 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