MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Wed April 07, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May10 100407 942.50 957.00 938.75 952.50 +8.00 47,924 161,441 -4,234
Jul10 100407 950.25 965.50 948.00 961.50 +8.00 28,575 126,766 +4,786
Aug10 100407 945.50 961.00 945.50 957.75 +7.50 2,419 7,997 +1,369
Sep10 100407 932.25 947.75 932.25 945.75 +8.75 2,390 10,077 +243
Nov10 100407 928.75 942.50 926.00 941.25 +9.50 14,613 121,424 +2,322
Jan11 100407 934.50 950.25 934.00 949.50 +9.50 123 7,645 -2
Mar11 100407 947.00 956.25 943.00 956.25 +9.00 65 4,043 -6
Total Volume and Open Interest 96,531 450,901 +4,533
Soybean Meal(CBOT)
May10 100407 262.50 266.70 261.60 265.60 +2.50 19,834 68,824 -2,995
Jul10 100407 262.40 265.80 260.80 264.60 +2.30 12,448 40,957 +716
Aug10 100407 259.90 263.40 259.50 262.70 +2.50 2,001 13,249 +120
Sep10 100407 256.80 259.70 256.10 259.00 +2.60 1,456 9,479 -76
Oct10 100407 250.90 254.00 250.00 253.20 +2.70 893 7,852 +199
Dec10 100407 249.10 253.40 248.50 252.60 +2.70 3,685 36,326 -46
Jan11 100407 252.30 254.00 252.00 253.60 +2.70 56 3,578 +16
Mar11 100407 253.50 256.70 253.40 256.30 +2.60 30 2,637 -4
Total Volume and Open Interest 40,410 186,497 -2,071
Soybean Oil(CBOT)
May10 100407 39.73 40.24 39.61 40.03 +0.26 32,113 120,785 +2,587
Jul10 100407 40.19 40.71 40.08 40.50 +0.26 14,541 94,891 +595
Aug10 100407 40.44 40.88 40.29 40.71 +0.27 2,310 14,316 +633
Sep10 100407 40.64 41.03 40.46 40.86 +0.27 2,054 9,499 +402
Oct10 100407 40.89 41.18 40.57 40.99 +0.27 366 7,023 +200
Dec10 100407 40.91 41.49 40.89 41.31 +0.27 5,096 43,270 +993
Jan11 100407 41.65 41.65 41.40 41.54 +0.26 29 2,136 +24
Mar11 100407 41.55 41.77 41.55 41.77 +0.26 362 891 -14
Total Volume and Open Interest 57,225 294,815 +5,716
Canola(WCE)
May10 100407 380.8 383.9 377.1 382.6 +1.8 6,621 66,659 -2,871
Jul10 100407 386.0 390.0 384.5 388.5 +1.7 5,073 34,936 -476
Nov10 100407 390.0 392.9 387.0 392.0 +2.5 1,521 22,142 -117
Jan11 100407 393.9 395.6 391.6 395.0 +2.0 38 1,005 +16
Mar11 100407 394.9 397.2 394.9 397.0 +2.0 24 432 +18
Total Volume and Open Interest 13,285 125,604 -3,422
Corn(CBOT)
May10 100407 346.75 359.00 343.75 356.50 +10.00 79,432 371,952 -8,708
Jul10 100407 358.50 370.00 355.25 367.75 +9.75 52,784 320,609 +14,106
Sep10 100407 368.25 379.50 365.75 377.75 +9.25 16,346 86,304 +3,619
Dec10 100407 379.75 390.00 377.00 388.25 +8.50 25,634 279,972 -3,246
Mar11 100407 391.00 401.50 389.00 400.75 +8.75 1,824 34,607 +643
May11 100407 398.00 410.00 398.00 409.25 +9.25 346 6,241 +142
Total Volume and Open Interest 178,389 1,151,636 +6,659
Wheat(CBOT)
May10 100407 463.75 479.75 456.50 475.25 +11.75 20,682 149,170 -404
Jul10 100407 477.25 496.50 470.00 488.75 +11.50 13,199 170,863 +991
Sep10 100407 492.50 509.00 487.25 505.50 +11.50 5,430 44,334 +1,976
Dec10 100407 523.00 536.00 515.00 532.75 +9.50 3,598 62,542 -1,136
Mar11 100407 550.50 561.75 543.50 559.75 +8.75 586 13,325 +28
Total Volume and Open Interest 44,493 458,252 +1,636
Wheat(KCBT)
May10 100407 481.00 492.50 475.00 492.00 +10.50 9,179 39,188 -3,277
Jul10 100407 492.00 503.00 485.50 503.00 +10.50 7,701 52,786 +2,717
Sep10 100407 498.25 514.75 498.00 514.75 +10.25 442 7,811 -117
Dec10 100407 521.75 532.50 515.00 532.50 +10.25 1,217 43,457 +80
Mar11 100407 539.00 550.00 532.25 550.00 +10.25 300 7,199 +48
Total Volume and Open Interest 19,217 154,637 -318
Wheat(MGE)
May10 100407 497.00 508.50 491.00 506.25 +8.75 1,685 12,649 -629
Jul10 100407 508.75 519.75 502.25 517.25 +7.75 829 12,562 +381
Sep10 100407 519.75 531.00 514.75 529.50 +8.50 195 6,571 +6
Dec10 100407 538.00 549.00 532.25 547.00 +8.25 263 6,669 -23
Mar11 100407 555.00 565.00 549.50 564.00 +8.50 20 1,096 -2
Total Volume and Open Interest 3,103 40,888 -205
Oats(CBOT)
May10 100407 211.25 217.50 209.00 217.50 +7.25 222 7,456 -55
Jul10 100407 219.75 226.25 218.00 226.00 +7.00 109 6,699 +88
Sep10 100407 233.50 233.50 226.50 233.50 +7.00 0 869 +0
Dec10 100407 238.50 245.50 238.50 245.50 +7.00 16 1,860 -3
Total Volume and Open Interest 347 16,886 +30
Rough Rice(CBOT)
May10 100407 13.00 13.17 12.82 12.97 -0.01 655 9,178 -7
Jul10 100407 13.27 13.46 13.11 13.27 -0.01 453 4,185 +191
Sep10 100407 12.70 12.77 12.62 12.73 +0.05 23 2,151 +8
Nov10 100407 12.78 12.88 12.71 12.84 +0.06 51 1,207 +6
Total Volume and Open Interest 1,208 17,356 +216
Live Cattle(CME)
Apr10 100407 99.000 99.950 98.980 99.450 +2.200 22,834 36,324 +3,385
Jun10 100407 95.035 95.450 94.250 94.750 +1.170 23,981 166,306 -147
Aug10 100407 93.400 93.750 92.500 93.080 +0.880 10,786 78,308 +2,919
Oct10 100407 95.750 96.150 94.950 95.550 +0.570 3,977 41,852 +1,163
Dec10 100407 97.700 98.000 96.750 97.250 +0.320 3,273 22,990 +1,725
Feb11 100407 98.500 98.950 98.000 98.150 +0.100 1,052 10,858 +517
Total Volume and Open Interest 66,242 361,414 +9,877
Feeder Cattle(CME)
Apr10 100407 113.930 114.200 112.300 113.050 +0.850 781 4,641 -255
May10 100407 114.550 115.350 113.850 114.250 +1.020 2,608 20,400 +70
Aug10 100407 116.135 116.750 115.180 115.830 +0.930 2,583 13,663 +465
Sep10 100407 116.000 116.500 115.150 115.885 +0.905 844 2,552 +330
Oct10 100407 114.900 115.480 114.200 115.230 +0.730 184 1,274 +104
Nov10 100407 115.000 115.200 114.000 114.450 +0.850 73 442 +53
Jan11 100407 111.500 112.000 111.500 111.750 +0.450 11 99 +9
Total Volume and Open Interest 7,084 43,071 +776
Lean Hogs(CME)
Apr10 100407 77.000 77.950 77.000 77.180 +0.545 6,260 18,089 -461
May10 100407 83.300 83.700 82.500 82.680 +0.180 415 6,507 +75
Jun10 100407 85.000 85.900 84.285 84.600 +0.300 12,675 79,416 +1,605
Jul10 100407 85.550 86.035 84.785 85.035 +0.235 3,028 31,117 +774
Aug10 100407 84.600 85.300 84.430 84.850 +0.420 5,086 34,641 +1,894
Oct10 100407 74.500 75.200 74.500 75.050 +0.350 2,832 22,693 +1,425
Dec10 100407 71.500 72.200 71.400 72.035 +0.835 1,540 10,597 +410
Feb11 100407 72.450 72.830 72.385 72.750 +0.115 234 3,181 +190
Total Volume and Open Interest 32,377 207,425 +6,030
Pork Bellies(CME)
May10 100407 97.830 97.830 96.400 96.450 +0.770 24 207 -3
Jul10 100407 98.350 99.000 97.535 99.000 unch 1 74 +0
Aug10 100407 93.500 95.535 93.500 93.500 unch 0 22 +0
Feb11 100407 93.000 93.000 93.000 93.000 unch 0 1 +0
Mar11 100407 93.500 93.500 93.500 93.500 unch 0 1 +0
Total Volume and Open Interest 25 305 -3
Class III Milk(CME)
Apr10 100407 12.85 12.93 12.84 12.85 unch 66 4,697 -4
May10 100407 13.78 13.98 13.70 13.82 -0.08 256 4,473 -18
Jun10 100407 14.35 14.49 14.18 14.32 -0.08 131 3,900 +58
Jul10 100407 14.90 15.05 14.73 14.75 -0.16 93 2,769 +8
Aug10 100407 15.15 15.25 15.02 15.06 -0.09 23 2,702 -1
Total Volume and Open Interest 693 28,307 +66
Cocoa(ICE)
May10 100407 2882 2900 2845 2855 -58 5,565 38,584 -2,830
Jul10 100407 2923 2930 2874 2882 -63 3,651 45,641 +3,045
Sep10 100407 2921 2952 2900 2907 -59 1,933 18,511 +1,021
Dec10 100407 2976 2983 2929 2937 -56 704 11,971 +304
Mar11 100407 2990 2993 2955 2955 -53 107 12,724 +22
May11 100407 2988 2988 2962 2962 -59 1 5,344 +1
Jul11 100407 2972 2972 2972 2972 -63 3 2,726 +1
Total Volume and Open Interest 11,964 137,829 +1,564
Coffee "C"(ICE)
May10 100407 138.85 139.20 136.50 137.55 -1.65 10,936 57,775 -1,486
Jul10 100407 140.10 140.80 138.25 139.25 -1.60 5,723 35,272 +1,836
Sep10 100407 141.25 142.00 139.85 140.70 -1.50 1,332 16,978 +382
Dec10 100407 143.25 143.80 141.55 142.50 -1.50 1,312 11,578 +178
Mar11 100407 144.65 144.70 143.90 144.30 -1.50 1,144 6,919 +106
May11 100407 145.90 146.00 145.15 145.65 -1.45 631 2,068 +527
Total Volume and Open Interest 21,292 131,843 +1,740
Orange Juice(ICE)
May10 100407 133.25 133.30 129.50 130.35 -3.05 1,716 18,546 -388
Jul10 100407 135.95 135.95 132.10 132.75 -3.15 832 9,511 +306
Sep10 100407 136.20 136.30 134.15 134.90 -2.55 22 2,211 +18
Nov10 100407 137.00 137.05 135.10 135.80 -2.55 2 820 +0
Jan11 100407 138.50 138.50 137.50 137.50 -2.55 1 686 +0
Mar11 100407 139.15 139.15 139.15 139.15 -2.55 1 87 +1
Total Volume and Open Interest 2,574 32,072 -63
Sugar #11(ICE)
May10 100407 15.88 16.30 15.72 16.16 +0.27 27,244 220,695 -2,143
Jul10 100407 16.00 16.63 16.00 16.52 +0.29 19,297 199,554 +2,207
Oct10 100407 16.65 17.02 16.47 16.92 +0.22 9,855 125,703 +2,352
Mar11 100407 17.13 17.40 16.89 17.33 +0.26 3,596 65,033 -28
May11 100407 16.80 17.14 16.75 17.14 +0.30 1,300 18,895 -56
Total Volume and Open Interest 63,346 700,859 +2,199
London Cocoa(LCE)
May10 100401 2251 2273 2242 2251 -4 5,705 54,695 -29
Jul10 100407 2190 2202 2163 2167 -39 2,521 36,047 +795
Sep10 100407 2151 2168 2135 2137 -35 340 24,476 -5
Dec10 100407 2120 2137 2107 2110 -37 464 15,749 -3
Mar11 100407 2101 2115 2083 2083 -40 135 16,534 -59
May11 100407 2099 2110 2081 2081 -43 1 3,591 -1
Jul11 100407 2092 2092 2080 2080 -36 0 664 +0
Total Volume and Open Interest 6,660 157,687 +670
London Sugar(LCE)
May10 100407 483.60 487.00 479.00 483.00 -6.00 5,806 20,632 -993
Aug10 100407 458.40 458.90 450.90 455.60 -8.00 3,203 25,587 -530
Oct10 100407 457.10 457.20 449.20 453.30 -8.10 765 8,254 +98
Dec10 100407 458.20 458.80 448.50 454.60 -6.80 144 2,691 -5
Mar11 100407 464.30 464.30 457.00 462.10 -4.10 442 1,671 +14
Total Volume and Open Interest 10,405 59,831 -1,371
Cotton(ICE)
May10 100407 82.35 82.35 80.56 80.98 -1.31 7,817 90,385 -1,831
Jul10 100407 83.23 83.23 81.60 82.19 -1.17 5,100 59,682 +2,783
Oct10 100407 76.89 76.89 76.81 76.81 -0.05 0 213 +0
Dec10 100407 75.80 75.90 75.26 75.69 -0.30 1,701 40,088 +729
Mar11 100407 76.95 76.95 76.58 76.64 -0.30 188 4,704 -83
May11 100407 76.95 77.03 76.95 76.98 -0.01 0 105 +0
Total Volume and Open Interest 15,000 198,221 +1,610
Lumber(CME)
May10 100407 293.7 295.5 287.5 290.1 -2.9 1,042 4,964 +432
Jul10 100407 305.0 305.1 298.8 302.0 -0.5 437 3,697 +168
Sep10 100407 301.6 302.7 298.6 302.0 unch 121 977 +97
Nov10 100407 276.4 277.3 274.3 276.5 -1.0 36 234 +30
Total Volume and Open Interest 1,636 9,873 +727
Crude Oil(NYM)
May10 100407 86.76 87.00 85.52 85.88 -0.96 244,106 312,116 -13,540
Jun10 100407 87.28 87.53 86.18 86.51 -0.88 97,439 185,916 -7,633
Jul10 100407 87.94 88.08 86.85 87.17 -0.77 31,446 119,777 +2,580
Aug10 100407 88.22 88.55 87.37 87.69 -0.68 20,119 43,187 +1,920
Sep10 100407 88.57 88.80 87.77 88.08 -0.59 11,573 45,160 +768
Oct10 100407 88.81 89.07 88.10 88.36 -0.50 8,081 25,225 -15
Nov10 100407 88.98 89.11 88.40 88.58 -0.43 7,100 26,356 -240
Dec10 100407 89.07 89.51 88.50 88.78 -0.39 36,547 194,511 -499
Jan11 100407 89.25 89.50 88.66 88.90 -0.36 2,172 31,535 +264
Feb11 100407 89.31 89.42 89.03 89.03 -0.34 634 14,800 -247
Mar11 100407 89.43 89.75 88.82 89.17 -0.30 774 15,263 -140
Apr11 100407 89.37 89.37 89.30 89.30 -0.26 1,000 13,974 -175
May11 100407 89.98 89.98 89.40 89.40 -0.22 493 5,036 -23
Jun11 100407 89.75 90.02 89.21 89.49 -0.18 2,401 30,723 +511
Jul11 100407 89.55 89.55 89.55 89.55 -0.17 170 4,340 +28
Aug11 100407 89.63 89.63 89.63 89.63 -0.16 85 3,677 -59
Total Volume and Open Interest 476,047 1,333,090 -15,978
e-miNY Crude Oil(NYM)
Apr10 100319 82.200 82.200 79.850 80.675 -1.525 6,323 2,952 -500
May10 100407 86.775 87.000 85.525 85.875 -0.975 8,441 6,426 +343
Jun10 100407 87.250 87.550 86.200 86.500 -0.900 345 832 +9
Jul10 100407 87.975 88.025 86.900 87.175 -0.775 66 179 +25
Aug10 100407 87.500 87.700 87.500 87.700 -0.675 7 62 -3
Sep10 100407 88.500 88.500 88.075 88.075 -0.600 1 7 -1
Oct10 100407 88.350 88.350 88.350 88.350 -0.500 0 11 +0
Nov10 100407 88.575 88.575 88.575 88.575 -0.425 1 1 -1
Dec10 100407 88.925 88.925 88.775 88.775 -0.400 1 56 +0
Jan11 100407 88.900 88.900 88.900 88.900 -0.350      
Total Volume and Open Interest 8,862 7,619 +372
Heating Oil(NYM)
May10 100407 226.12 226.90 223.61 224.39 -2.44 44,124 105,328 -1,014
Jun10 100407 227.82 228.53 225.27 226.11 -2.42 19,745 56,554 +225
Jul10 100407 229.50 230.50 227.35 228.22 -2.24 4,263 29,033 -150
Aug10 100407 231.90 232.61 229.76 230.49 -2.02 3,336 17,003 +532
Sep10 100407 232.99 234.63 231.90 232.82 -1.81 2,432 17,106 +425
Oct10 100407 236.12 236.98 234.25 235.13 -1.64 1,113 12,448 +31
Nov10 100407 237.56 238.94 237.13 237.40 -1.47 686 10,224 -137
Dec10 100407 240.80 241.38 238.85 239.63 -1.31 3,908 32,729 +665
Jan11 100407 242.24 243.26 241.21 241.76 -1.13 231 12,568 +28
Feb11 100407 242.89 244.30 242.75 242.88 -0.91 199 4,575 +62
Mar11 100407 242.64 244.46 242.64 243.07 -0.72 189 6,693 +43
Apr11 100407 241.77 241.77 241.77 241.77 -0.72 70 2,281 +9
Total Volume and Open Interest 81,506 324,153 +1,277
Gasoline(NYMEX)
May10 100407 235.30 235.89 230.64 231.47 -3.36 45,107 129,235 -247
Jun10 100407 235.24 235.83 231.32 232.07 -2.92 18,788 62,788 -578
Jul10 100407 234.95 235.01 231.97 232.52 -2.33 6,998 34,510 +40
Aug10 100407 233.75 234.95 231.78 232.52 -1.99 2,997 15,023 +419
Sep10 100407 233.52 234.17 231.32 231.96 -1.76 4,170 25,319 +458
Oct10 100407 223.28 223.50 221.31 222.06 -1.55 1,406 11,948 +6
Nov10 100407 222.35 222.56 221.06 221.06 -1.37 1,080 14,283 +20
Dec10 100407 222.41 222.74 220.90 221.05 -1.31 551 12,865 +55
Jan11 100407 223.50 223.50 222.65 222.65 -1.26 79 4,154 -3
Feb11 100407 224.76 224.76 224.76 224.76 -1.20 0 1,188 +0
Total Volume and Open Interest 81,176 320,039 +170
e-miNY RBOB Gasoline(NYM)
May10 100407 231.50 231.50 231.47 231.50 -3.30 0 15 +0
Jun10 100407 232.10 232.10 232.07 232.10 -2.90 0 1 +0
Jul10 100407 232.50 232.52 232.50 232.50 -2.40      
Aug10 100407 232.50 232.52 232.50 232.50 -2.00 0 2 +0
Total Volume and Open Interest 0 22 +0
Natural Gas(NYM)
May10 100407 4.119 4.173 4.010 4.019 -0.077 108,980 226,731 -2,540
Jun10 100407 4.212 4.253 4.095 4.109 -0.080 20,458 68,414 +1,474
Jul10 100407 4.333 4.363 4.218 4.230 -0.077 18,693 87,408 +461
Aug10 100407 4.439 4.461 4.320 4.326 -0.075 13,519 36,032 +619
Sep10 100407 4.480 4.508 4.370 4.373 -0.076 8,927 39,420 +288
Oct10 100407 4.595 4.618 4.485 4.488 -0.078 15,968 62,586 +270
Nov10 100407 4.929 4.959 4.842 4.853 -0.077 2,356 15,797 -465
Dec10 100407 5.388 5.404 5.266 5.275 -0.077 3,817 27,169 -492
Jan11 100407 5.593 5.617 5.491 5.493 -0.079 8,743 42,609 +518
Feb11 100407 5.586 5.586 5.455 5.457 -0.079 769 17,333 -199
Mar11 100407 5.446 5.453 5.338 5.341 -0.083 2,821 36,919 +222
Apr11 100407 5.214 5.221 5.109 5.109 -0.083 2,243 33,216 +179
May11 100407 5.221 5.221 5.109 5.109 -0.082 402 15,982 +209
Jun11 100407 5.215 5.215 5.152 5.152 -0.084 93 6,457 +15
Jul11 100407 5.270 5.270 5.214 5.214 -0.083 69 4,670 -39
Aug11 100407 5.371 5.400 5.263 5.263 -0.084 76 4,522 -11
Total Volume and Open Interest 210,665 837,529 -309
Brent Crude Oil(ICE)
May10 100407 85.97 86.47 85.16 85.59 -0.56 124,030 198,915 +0
Jun10 100407 86.62 87.02 85.76 86.20 -0.50 82,196 246,111 +0
Jul10 100407 87.08 87.52 86.30 86.73 -0.43 30,287 118,915 +0
Aug10 100407 87.69 87.91 86.88 87.18 -0.36 10,069 60,729 +0
Sep10 100407 87.86 88.23 87.15 87.52 -0.29 5,712 27,486 +0
Oct10 100407 88.22 88.41 87.43 87.79 -0.24 3,925 19,708 +0
Nov10 100407 88.40 88.70 87.66 88.02 -0.18 3,316 15,497 +0
Dec10 100407 88.50 88.91 87.87 88.22 -0.15 11,299 94,132 +0
Jan11 100407 88.75 89.02 88.31 88.41 -0.12 849 14,543 +0
Feb11 100407 88.70 88.70 88.61 88.61 -0.09 721 7,071 +0
Mar11 100407 88.65 88.80 88.65 88.80 -0.06 565 7,516 +0
Apr11 100407 88.98 88.98 88.98 88.98 -0.04 172 4,446 +0
May11 100407 89.12 89.12 89.12 89.12 -0.01 462 3,355 +0
Jun11 100407 89.34 89.52 89.23 89.23 +0.01 647 18,447 +0
Total Volume and Open Interest 277,923 937,633 +0
Gas Oil(ICE)
Apr10 100407 722.75 724.75 714.00 716.25 -9.50 23,991 77,414 +0
May10 100407 720.00 722.75 713.00 715.25 -8.25 48,136 116,653 +0
Jun10 100407 722.00 724.50 715.75 718.00 -7.00 21,770 78,166 +0
Jul10 100407 728.00 729.25 720.75 722.75 -6.50 6,148 41,838 +0
Aug10 100407 732.75 733.50 725.25 727.50 -5.75 2,762 25,798 +0
Sep10 100407 736.50 737.75 730.00 732.00 -5.25 2,835 33,961 +0
Oct10 100407 738.75 742.25 734.75 736.25 -4.75 2,178 18,650 +0
Nov10 100407 741.25 744.25 738.50 739.50 -4.25 800 15,234 +0
Dec10 100407 746.00 748.25 740.50 742.75 -3.75 4,983 83,792 +0
Jan11 100407 749.00 749.00 747.00 747.00 -3.50 210 22,374 +0
Total Volume and Open Interest 115,947 587,083 +0
Ethanol(CBOT)
Apr10 100406 1.512 1.512 1.512 1.512 -0.003 87 178 -68
May10 100407 1.550 1.558 1.534 1.556 +0.004 60 1,321 +5
Jun10 100407 1.570 1.589 1.560 1.584 +0.004 50 1,116 -8
Jul10 100407 1.592 1.608 1.590 1.597 +0.006 30 1,059 +15
Aug10 100407 1.599 1.600 1.599 1.600 +0.007 9 668 -11
Sep10 100407 1.610 1.610 1.605 1.605 +0.005 6 653 +6
Oct10 100407 1.617 1.617 1.615 1.615 +0.005 15 724 +14
Nov10 100407 1.615 1.629 1.610 1.629 +0.019 95 752 +5
Total Volume and Open Interest 528 7,953 -32
US Dollar Index(ICE)
Jun10 100407 81.615 81.910 81.540 81.613 +0.043 10,926 47,297 -527
Sep10 100407 81.875 82.085 81.875 81.912 +0.033 5 2,302 -1
Dec10 100407 82.162 82.162 82.162 82.162 +0.033 0 1 +0
Total Volume and Open Interest 10,931 49,600 -528
Australian Dollar(CME)
Jun10 100407 92.05 92.28 91.79 92.12 +0.09 29,167 139,293 +2,311
Sep10 100407 91.00 91.27 90.81 91.13 +0.09 95 275 +18
Dec10 100407 90.12 90.12 90.03 90.12 +0.09 0 11 +0
Total Volume and Open Interest 29,262 139,579 +2,329
British Pound(CME)
Jun10 100407 152.61 152.81 151.32 152.67 -0.01 42,370 128,354 +819
Sep10 100407 152.44 152.72 151.26 152.60 -0.01 59 588 -7
Dec10 100407 152.54 152.60 151.50 152.54 -0.02 0 25 +0
Total Volume and Open Interest 42,429 128,968 +812
Canadian Dollar(CME)
Jun10 100407 99.85 100.22 99.40 99.62 -0.38 39,016 148,344 +3,266
Sep10 100407 99.78 100.10 99.35 99.54 -0.37 82 1,610 +37
Dec10 100407 99.41 99.60 99.19 99.37 -0.37 29 866 -218
Mar11 100407 99.30 99.52 99.01 99.15 -0.37 7 189 +0
Total Volume and Open Interest 39,134 151,074 +3,085
Japanese Yen(CME)
Jun10 100407 106.68 107.40 106.12 107.28 +0.75 51,813 112,432 +599
Sep10 100407 106.94 107.48 106.22 107.36 +0.74 63 619 -25
Dec10 100407 106.75 107.48 106.69 107.48 +0.73 2 34 +0
Total Volume and Open Interest 51,878 113,085 +574
Swiss Franc(CME)
Jun10 100407 93.61 93.68 93.12 93.34 -0.24 20,927 32,378 -790
Sep10 100407 93.67 93.76 93.22 93.41 -0.24 6 435 -2
Dec10 100407 93.49 93.74 93.49 93.49 -0.25 5 13 +0
Total Volume and Open Interest 20,938 32,826 -792
EuroFX(CME)
Jun10 100407 133.96 134.09 133.26 133.72 -0.22 128,059 198,982 +662
Sep10 100407 134.04 134.04 133.25 133.70 -0.22 502 2,212 +205
Dec10 100407 133.69 133.91 133.50 133.69 -0.22 0 86 +0
Total Volume and Open Interest 128,561 201,323 +867
Mexican Peso(CME)
Apr10 100407 813.5 817.5 813.5 813.5 -4.0 0 5 +0
May10 100407 811.2 815.2 811.2 811.2 -4.0      
Total Volume and Open Interest 9,528 136,416 +3,108
30-Year T-Bonds(CBOT)
Jun10 100407 114~180 115~270 114~110 115~200 +1~010      
Sep10 100407 113~140 114~200 113~070 114~160 +1~090 117 225 +23
Dec10 100407 112~280 113~100 112~010 113~100 +1~090 1 1 +1
Total Volume and Open Interest 221,004 652,505 +3,446
10-Year T-Notes(CBOT)
Jun10 100407 115~110 116~020 115~095 116~005 +0~255 641,298 1,532,861 +11,555
Sep10 100407 114~005 114~190 113~245 114~190 +0~265 1,908 7,512 +532
Dec10 100407 113~055 113~055 112~100 113~055 +0~275 1 1 +1
Total Volume and Open Interest 643,207 1,540,375 +12,088
5-Year T-Notes(CBOT)
Jun10 100407 114~023 114~083 114~020 114~077 +0~063 374,183 891,410 -7,475
Sep10 100407 113~013 113~060 112~122 113~060 +0~066 882 884 +869
Dec10 100407 112~043 112~043 111~102 112~043 +0~069      
Total Volume and Open Interest 375,065 892,294 -6,606
2 Year T-Notes(CBOT)
Jun10 100407 54~018 54~018 54~018 54~018 +0~004      
Sep10 100407 107~084 107~097 107~075 107~097 +0~022 788 1,939 +251
Dec10 100407 107~017 107~017 106~122 107~017 +0~023 1 1 +1
Total Volume and Open Interest 208,998 941,713 +18,017
Eurodollars(CME)
Jun10 100407 99.625 99.650 99.625 99.640 +0.015 140,570 1,213,555 -8,708
Sep10 100407 99.435 99.490 99.430 99.480 +0.045 331,120 1,023,408 -29,120
Dec10 100407 99.110 99.205 99.105 99.195 +0.080 314,044 1,128,394 -8,514
Mar11 100407 98.725 98.850 98.720 98.835 +0.110 296,773 665,621 +4,992
Jun11 100407 98.320 98.450 98.315 98.440 +0.125 321,459 856,774 -25,634
Sep11 100407 97.930 98.065 97.925 98.055 +0.125 221,774 654,416 -3,977
Dec11 100407 97.560 97.695 97.560 97.685 +0.120 158,592 489,136 +2,021
Mar12 100407 97.250 97.375 97.250 97.365 +0.115 127,364 291,126 -3,245
Jun12 100407 96.945 97.070 96.945 97.060 +0.115 56,482 224,206 +292
Sep12 100407 96.670 96.795 96.670 96.785 +0.120 43,650 153,594 +3
Dec12 100407 96.405 96.530 96.405 96.520 +0.120 44,597 138,125 -3,372
Mar13 100407 96.195 96.320 96.190 96.305 +0.120 30,452 115,668 +630
Jun13 100407 95.995 96.115 95.995 96.100 +0.120 16,146 78,843 +1,246
Sep13 100407 95.805 95.935 95.805 95.920 +0.125 12,824 71,835 +889
Dec13 100407 95.615 95.750 95.615 95.735 +0.130 9,930 39,112 +839
Mar14 100407 95.465 95.605 95.465 95.585 +0.130 9,096 41,468 -1,182
Jun14 100407 95.330 95.460 95.325 95.435 +0.130 5,887 35,878 +27
Sep14 100407 95.215 95.325 95.190 95.305 +0.130 5,266 22,240 +741
Total Volume and Open Interest 2,171,259 7,520,858 -71,693
30 Day Federal Funds(CBOT)
Apr10 100407 99.800 99.802 99.798 99.800 unch 5,224 77,961 -347
May10 100407 99.790 99.795 99.785 99.790 unch 3,985 74,246 -704
Jun10 100407 99.780 99.790 99.775 99.780 +0.005 6,363 89,374 -486
Jul10 100407 99.760 99.770 99.755 99.765 +0.010 6,633 70,651 -282
Aug10 100407 99.735 99.745 99.730 99.740 +0.010 8,430 62,631 +194
Sep10 100407 99.690 99.710 99.690 99.705 +0.015 12,613 42,551 +170
Total Volume and Open Interest 76,924 644,644 +5,345
30 Day Fed Funds(e-CBOT)
Apr10 090519 99.370 99.380 99.360 99.380 unch 756 6,053  
May10 090519 99.255 99.260 99.240 99.250 unch 230 7,105  
Jun10 090519 99.210 99.210 99.200 99.200 unch 98 1,033  
Jul10 090519 99.085 99.085 99.085 99.085 unch 0 2,211  
Aug10 090519 98.995 98.995 98.995 98.995 unch 0 1,623  
Sep10 090519 98.885 98.900 98.880 98.885 unch 50 2,134  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Jun10 100407 99.615 99.615 99.615 99.615 unch 0 1,748 +0
Sep10 100407 99.635 99.635 99.635 99.635 unch 0 1,130 +0
Dec10 100407 99.640 99.640 99.640 99.640 unch 0 242 +0
Mar11 100407 99.620 99.620 99.620 99.620 -0.005 0 67 +0
Jun11 100407 99.600 99.600 99.600 99.600 unch      
Sep11 100407 99.585 99.585 99.585 99.585 unch      
Dec11 100407 99.515 99.515 99.515 99.515 unch      
Mar12 100407 99.480 99.480 99.480 99.480 unch      
Jun12 100407 99.530 99.530 99.530 99.530 unch      
Sep12 100407 99.590 99.590 99.590 99.590 unch      
Total Volume and Open Interest 0 3,187 +0
3-Mth Euro-Yen(SGX)
Jun10 100407 99.61 99.61 99.61 99.61 unch 3 4,289 -786
Sep10 100407 99.63 99.64 99.63 99.64 unch 100 3,769 -620
Dec10 100407 99.63 99.64 99.63 99.64 unch 0 1,480 +0
Mar11 100407 99.61 99.62 99.61 99.62 unch 0 1,434 +0
Jun11 100407 99.60 99.60 99.60 99.60 unch 0 104 +0
Sep11 100407 99.58 99.58 99.58 99.58 unch 0 51 +0
Dec11 100407 99.51 99.51 99.51 99.51 unch 0 102 +0
Mar12 100407 99.48 99.48 99.48 99.48 unch 0 305 +0
Total Volume and Open Interest 103 12,600 -1,406
Japanese Gov't Bonds(SGX)
Jun10 100407 138.17 138.35 137.95 137.95 -0.19 907 15,186 +169
Sep10 100407 137.95 137.95 137.95 137.95 -0.19      
Dec10 100407 135.86 135.86 135.86 135.86 -0.19      
Total Volume and Open Interest 907 15,186 +169
Euro-Bund(EUREX)
Jun10 100407 122.88 123.41 122.83 123.11 +0.23 664,195 999,012 +37
Sep10 100407 122.25 122.78 122.25 122.49 +0.23 294 528 +145
Dec10 100407 122.11 122.11 122.11 122.11 +0.23      
Total Volume and Open Interest 664,489 999,540 +182
Euro-Bobl(EUREX)
Jun10 100331 117.01 117.19 116.97 117.08 +0.12 449,555 784,574 +10,030
Sep10 100407 116.62 116.62 116.62 116.62 +0.21 515 13,250 +450
Dec10 100407 116.42 116.42 116.42 116.42 +0.20      
Total Volume and Open Interest 428,236 830,029 +20,709
3-Mth Euribor(EUREX)
Jun10 100407 99.260 99.275 99.260 99.265 +0.005 1,582 6,910 +327
Sep10 100407 99.070 99.085 99.070 99.080 +0.025 4 2,451 +0
Dec10 100407 98.900 98.900 98.895 98.895 +0.035 30 1,574 -10
Total Volume and Open Interest 1,660 14,104 +314
Long Gilt(LIFFE)
Jun10 100407 114~14 114~20 113~26 113~30 -0~11 83,037 264,122 -2,449
Sep10 100407 115~13 115~13 115~13 115~13 -0~11      
Total Volume and Open Interest 83,037 264,122 -2,449
3-Mth Short Sterling(LIFFE)
Jun10 100407 99.31 99.31 99.30 99.31 +0.01 21,119 384,533 -1,126
Sep10 100407 99.15 99.17 99.15 99.16 +0.02 58,088 442,334 +1,172
Dec10 100407 98.90 98.93 98.89 98.91 +0.02 72,491 434,497 +8
Mar11 100407 98.62 98.65 98.60 98.62 +0.02 79,418 293,258 +4,428
Jun11 100407 98.28 98.32 98.26 98.28 +0.03 104,018 319,644 +10,703
Sep11 100407 97.92 97.98 97.91 97.93 +0.03 73,161 170,625 +5,749
Total Volume and Open Interest 505,599 2,480,713 +16,229
3-Mth Euribor(LIFFE)
Jun10 100407 99.260 99.280 99.255 99.265 +0.005 198,600 911,297 -9,401
Sep10 100407 99.060 99.100 99.050 99.080 +0.025 178,132 809,304 -7,347
Dec10 100407 98.870 98.925 98.855 98.895 +0.035 137,121 522,766 +12,398
Total Volume and Open Interest 1,074,049 3,897,434 +5,893
3-Mth Aus T-Bills(SFE)
Jun10 100407 95.21 95.25 95.20 95.24 +0.02 42,659 283,087 +1,115
Sep10 100407 94.88 94.94 94.87 94.93 +0.04 21,087 183,368 +5,993
Dec10 100407 94.61 94.67 94.61 94.66 +0.05 14,315 114,533 +6,196
Mar11 100407 94.42 94.47 94.42 94.46 +0.04 5,396 48,336 +2,783
Jun11 100407 94.27 94.31 94.27 94.30 +0.03 3,591 40,991 +1,293
Sep11 100407 94.15 94.18 94.15 94.17 +0.03 1,035 23,322 +243
Dec11 100407 94.04 94.10 94.04 94.07 +0.02 727 17,516 +269
Mar12 100407 94.01 94.05 94.01 94.02 +0.02 259 9,456 +116
Jun12 100407 93.98 93.99 93.98 93.99 +0.01 0 2,286 +0
Sep12 100407 93.99 93.99 93.99 93.99 +0.01 0 1,861 +0
Total Volume and Open Interest 89,069 725,339 +18,008
10-Year Aus T-Bonds(SFE)
Jun10 100407 94.14 94.15 94.09 94.13 -0.01 37,178 360,621 +6,330
Sep10 100407 94.13 94.13 94.13 94.13 -0.01      
Total Volume and Open Interest 37,178 360,621 +6,330
3-Year Aus T-Bonds(SFE)
Jun10 100407 94.54 94.58 94.53 94.56 +0.02 96,658 504,643 -2,988
Sep10 100407 94.56 94.56 94.56 94.56 +0.02      
Total Volume and Open Interest 96,658 504,643 -2,988
Gold(CMX)
Apr10 100407 1135.8 1153.0 1132.6 1152.3 +17.2 567 3,492 -716
Jun10 100407 1135.2 1154.2 1133.3 1153.0 +17.0 75,636 295,888 -5,032
Aug10 100407 1137.4 1155.0 1134.4 1154.2 +17.0 822 32,133 +96
Oct10 100407 1137.4 1155.8 1136.7 1155.3 +16.9 394 23,834 +26
Dec10 100407 1139.1 1157.7 1138.0 1156.7 +16.9 763 41,438 +236
Feb11 100407 1159.3 1159.3 1157.6 1158.4 +16.8 256 16,303 +93
Apr11 100407 1143.0 1160.5 1143.0 1160.5 +16.6 142 11,165 +127
Jun11 100407 507.9 507.9 507.9 507.9 +16.6 11 6,320 -8
Aug11 100407 1166.4 1166.4 1166.4 1166.4 +16.5 0 2,774 +0
Oct11 100407 1170.0 1170.0 1170.0 1170.0 +16.4 210 6,200 +130
Dec11 100407 1165.4 1173.8 1165.4 1173.8 +16.4 277 13,910 +277
Feb12 100407 1178.6 1178.6 1178.6 1178.6 +15.9      
Total Volume and Open Interest 80,165 481,052 -4,985
Silver(CMX)
May10 100407 1793.0 1826.0 1792.0 1819.9 +26.8 22,220 62,416 -1,812
Jul10 100407 1797.5 1827.0 1795.5 1822.6 +26.8 3,672 22,864 +614
Sep10 100407 1806.0 1827.0 1800.5 1825.0 +26.8 427 4,359 +30
Dec10 100407 1801.0 1834.0 1801.0 1828.5 +26.7 706 11,459 -210
Mar11 100407 1825.5 1832.0 1825.5 1832.0 +26.5 72 3,049 +64
May11 100407 1835.5 1835.5 1834.5 1834.5 +26.5 53 1,834 +53
Jul11 100407 1827.5 1837.3 1827.0 1837.3 +26.4 2 3,005 +0
Total Volume and Open Interest 27,660 117,391 -1,240
Platinum(NYMEX)
Apr10 100407 1703.0 1723.6 1702.4 1717.2 +18.7 46 320 -45
Jul10 100407 1708.0 1729.8 1704.8 1723.2 +18.7 4,157 36,461 -687
Oct10 100407 1722.5 1726.7 1722.5 1726.7 +18.2 20 481 +17
Jan11 100407 1715.5 1728.2 1715.5 1728.2 +18.2 4 211 +0
Total Volume and Open Interest 4,227 37,473 -715
Palladium(NYMEX)
Jun10 100407 507.50 514.00 505.60 512.35 +3.85 1,913 22,954 +121
Sep10 100407 511.20 513.55 508.25 513.00 +4.00 35 786 +7
Dec10 100407 513.50 514.70 511.50 514.70 +4.00 3 45 +0
Total Volume and Open Interest 1,951 23,808 +128
Copper(CMX)
May10 100407 362.00 363.50 356.30 359.75 -1.95 14,551 89,418 -3,666
Jul10 100407 364.15 365.25 358.65 361.70 -1.95 4,682 35,670 +2,965
Sep10 100407 364.25 365.85 360.65 362.80 -1.90 85 9,896 +496
Dec10 100407 364.65 365.10 362.15 363.25 -1.75 73 8,042 +28
Mar11 100407 362.05 363.10 362.05 363.10 -1.70 60 1,451 -5
Total Volume and Open Interest 19,761 149,797 -191
DJIA Index(CBOT)
Jun10 100407 10895 10910 10790 10849 -64 230 6,993 +462
Sep10 100407 10785 10849 10785 10785 -64 0 11 +0
Dec10 100407 10730 10794 10730 10730 -64 0 1 +0
Mar11 100407 10675 10739 10675 10675 -64      
Total Volume and Open Interest 230 7,005 +462
S & P 500(CME)
Jun10 100407 1185.70 1186.00 1173.50 1179.00 -6.80 7,939 311,078 +311,078
Sep10 100407 1174.10 1179.40 1169.90 1174.10 -6.80 213 3,067 +3,067
Dec10 100407 1174.10 1174.90 1165.40 1169.40 -7.00 214 3,265 +3,265
Mar11 100407 1165.30 1171.00 1161.50 1165.30 -7.20 2 12 +12
Total Volume and Open Interest 8,368 317,432 +2,704
S & P 500 E-Mini(Globex)
Jun10 100407 1185.75 1186.25 1173.25 1179.00 -6.75 1,025,888 2,397,813 +2,397,813
Sep10 100407 1180.00 1181.00 1168.50 1174.00 -7.00 1,922 6,987 +6,987
Total Volume and Open Interest 1,027,835 2,406,475 -4,891
NASDAQ 100(CME)
Jun10 100407 1976.80 1985.00 1964.00 1975.00 -3.80 1,406 16,037 +809
Sep10 100407 1972.50 1972.50 1972.30 1972.50 -3.80 0 10 +0
Dec10 100407 1970.00 1970.00 1969.80 1970.00 -3.80      
Total Volume and Open Interest 1,406 16,047 +809
NASDAQ 100 E-Mini(Globex)
Jun10 100407 1979.00 1984.50 1964.30 1975.00 -3.80 200,178 304,381 +304,381
Sep10 100407 1973.30 1979.80 1962.30 1972.50 -3.80 40 225 +225
Total Volume and Open Interest 200,218 304,607 +11,681
S & P Midcap 400(CME)
Jun10 100407 811.50 812.00 802.00 807.10 -4.90 5 1,511 -3
Sep10 100407 805.10 805.10 805.00 805.10 -4.90      
Dec10 100407 803.10 803.10 803.00 803.10 -4.90      
Total Volume and Open Interest 5 1,511 -3
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun10 100407 11305 11325 11235 11290 -65 2,941 46,255 -283
Sep10 100407 11345 11410 11345 11345 -65      
Total Volume and Open Interest 2,941 46,255 -283
Nikkei 225(SGX)
Jun10 100407 11280 11365 11265 11280 -15 61,365 179,699 +574
Sep10 100407 11295 11295 11285 11285 -15 0 144 +4
Dec10 100407 11245 11245 11245 11245 -15 0 918 +0
Total Volume and Open Interest 62,495 196,336 +3,569
CAC 40(EURONEXT)
Apr10 100407 4054.0 4071.0 4020.0 4030.0 -26.0 111,931 411,460 +11,495
May10 100407 3982.5 3982.5 3956.5 3956.5 -26.0 4 88 -12
Jun10 100407 3968.0 3968.0 3919.0 3926.5 -26.5 394 48,206 -767
Total Volume and Open Interest 112,378 461,141 +10,716
Hang Seng Index(HKFE)
Apr10 100407 21794 21937 21721 21886 +356 59,583 70,302 +0
May10 100407 21617 21730 21527 21685 +352 1,668 2,050 +0
Jun10 100407 21529 21670 21480 21630 +356 729 4,236 +0
Total Volume and Open Interest 62,091 77,263 +3,686
DAX(EUREX)
Jun10 100407 6264.0 6264.5 6200.0 6233.5 -19.5 119,540 151,556 -3,220
Sep10 100407 6273.0 6273.0 6212.0 6238.5 -20.0 405 7,070 +168
Dec10 100407 6267.5 6274.5 6234.0 6248.0 -19.5 64 347 +11
Total Volume and Open Interest 120,009 158,973 -3,041
FT-SE 100(EURONEXT)
Jun10 100407 5727.00 5738.00 5682.00 5722.50 -8.00 93,677 690,160 -1,236
Sep10 100407 5665.00 5681.00 5645.00 5681.00 -7.50 19 540 +1
Dec10 100407 5655.00 5655.00 5655.00 5655.00 -8.00 0 2,091 +0
Total Volume and Open Interest 93,696 692,791 -1,235
SPI 200(SFE)
Jun10 100407 4965.0 4996.0 4959.0 4980.0 +5.0 22,506 192,411 +437
Sep10 100407 4957.0 4969.0 4950.0 4969.0 +5.0 3 2,034 +0
Dec10 100407 4990.0 4990.0 4990.0 4990.0 +5.0 96 1,749 +48
Total Volume and Open Interest 22,605 196,742 +485
GSCI(CME)
Apr10 100407 544.00 547.25 544.00 544.00 -3.10 420 19,940 -269
May10 100407 548.60 551.45 548.00 548.60 -2.80 8 492 -6
Jun10 100407 552.00 554.55 551.00 552.00 -2.50      
Total Volume and Open Interest 428 20,432 -275
Reuters CCI(ICE)
Jun10 100407 278.20 278.20 278.20 278.20 -1.00      
Total Volume and Open Interest 0 1 +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.