Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices
Report All Futures End-of-Day Problems
Daily Futures Price Listing Wed April 21, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May10 100421 985.00 1005.00 983.00 995.50 +11.50 39,834 68,584 -6,902
Jul10 100421 995.75 1015.50 993.00 1006.00 +12.00 63,754 215,218 +3,580
Aug10 100421 991.50 1011.25 989.25 1001.75 +12.50 1,442 11,626 +211
Sep10 100421 972.75 995.75 972.25 986.00 +13.75 1,609 11,255 +312
Nov10 100421 963.00 987.00 962.25 977.00 +13.75 14,205 150,783 +310
Jan11 100421 970.00 992.75 968.00 984.00 +13.75 641 9,948 +233
Mar11 100421 977.00 998.25 975.00 989.00 +12.75 610 4,748 +95
Total Volume and Open Interest 123,399 488,864 -1,732
Soybean Meal(CBOT)
May10 100421 287.50 295.30 286.30 293.00 +5.50 15,467 40,222 -827
Jul10 100421 287.60 295.20 286.00 292.80 +5.50 26,035 85,736 +4,245
Aug10 100421 284.40 292.30 283.50 290.10 +5.70 1,361 14,559 +141
Sep10 100421 278.60 287.40 278.30 284.90 +6.00 1,227 10,480 -17
Oct10 100421 269.60 279.20 269.00 277.40 +7.30 917 8,115 +24
Dec10 100421 268.70 278.50 266.40 276.40 +7.80 6,598 39,459 -2,352
Jan11 100421 270.00 278.30 269.30 276.40 +7.10 241 4,003 +39
Mar11 100421 272.00 279.50 271.10 277.40 +6.30 166 2,928 -19
Total Volume and Open Interest 52,194 209,502 +1,269
Soybean Oil(CBOT)
May10 100421 39.02 39.24 38.84 38.90 -0.17 32,284 49,813 -5,240
Jul10 100421 39.45 39.70 39.29 39.36 -0.18 44,462 151,034 +5,929
Aug10 100421 39.75 39.94 39.50 39.55 -0.19 3,062 18,698 +542
Sep10 100421 39.89 40.02 39.64 39.70 -0.20 2,430 10,662 +644
Oct10 100421 40.15 40.18 39.77 39.85 -0.21 1,271 8,247 +425
Dec10 100421 40.43 40.56 40.16 40.24 -0.21 7,201 50,786 +1,056
Jan11 100421 40.67 40.81 40.42 40.50 -0.21 217 2,625 -28
Mar11 100421 40.91 41.00 40.73 40.75 -0.21 35 1,340 +0
Total Volume and Open Interest 91,393 295,914 +3,543
Canola(WCE)
May10 100421 379.5 382.0 378.1 379.3 -0.2 6,361 29,596 -3,695
Jul10 100421 385.0 388.7 384.2 385.8 +0.1 9,695 75,875 +4,752
Nov10 100421 388.5 392.5 387.3 389.4 -0.5 3,423 29,584 +1,090
Jan11 100421 392.1 395.1 392.1 392.9 -0.7 157 1,578 +76
Mar11 100421 396.6 398.9 395.1 395.1 -0.6 11 636 +6
Total Volume and Open Interest 19,656 137,899 +2,238
Corn(CBOT)
May10 100421 355.25 363.25 355.25 359.25 +3.75 96,888 155,277 -15,839
Jul10 100421 364.75 373.00 364.75 369.00 +3.75 121,527 468,040 -807
Sep10 100421 374.00 381.50 374.00 378.00 +3.00 23,674 142,353 +2,678
Dec10 100421 384.75 391.50 384.50 387.50 +2.25 36,143 299,311 +2,462
Mar11 100421 396.50 403.50 396.50 399.75 +2.00 2,989 43,488 +375
May11 100421 405.00 412.00 405.00 408.25 +2.00 1,297 9,359 +1,755
Total Volume and Open Interest 285,391 1,177,717 -8,924
Wheat(CBOT)
May10 100421 486.50 490.00 481.75 487.25 +1.25 36,954 45,675 -5,876
Jul10 100421 499.00 502.25 493.75 499.75 +1.25 56,058 231,492 +3,071
Sep10 100421 515.00 518.00 510.50 516.00 +1.00 8,251 71,463 +519
Dec10 100421 542.00 545.00 537.25 542.25 +0.25 5,016 65,519 +700
Mar11 100421 569.00 572.75 566.75 569.25 -0.50 771 15,149 -12
Total Volume and Open Interest 108,211 453,885 -1,126
Wheat(KCBT)
May10 100421 500.75 504.50 496.00 499.75 -2.00 6,433 20,356 -591
Jul10 100421 512.00 514.75 507.00 510.75 -2.00 6,472 63,167 +456
Sep10 100421 524.00 526.00 519.00 522.25 -2.00 834 11,368 +189
Dec10 100421 541.25 544.00 536.75 540.00 -2.00 1,174 43,582 +119
Mar11 100421 559.00 560.50 554.75 557.00 -2.50 554 8,985 +107
Total Volume and Open Interest 15,645 154,419 +385
Wheat(MGE)
May10 100421 518.00 520.00 512.25 516.25 -3.00 1,670 6,248 -510
Jul10 100421 530.00 530.75 523.00 526.75 -4.25 3,241 17,186 +257
Sep10 100421 542.00 542.50 535.50 538.75 -3.25 435 6,643 -79
Dec10 100421 560.00 560.50 553.00 556.75 -3.75 312 7,434 +70
Mar11 100421 575.50 576.75 571.00 573.00 -3.75 103 1,271 +48
Total Volume and Open Interest 6,001 41,090 -111
Oats(CBOT)
May10 100421 209.00 212.00 208.25 212.00 +3.00 710 2,912 -187
Jul10 100421 216.25 219.50 215.00 219.50 +4.00 764 11,055 +337
Sep10 100421 226.50 227.75 223.50 227.75 +4.25 7 1,171 +1
Dec10 100421 236.00 240.00 236.00 240.00 +4.25 32 2,578 +19
Total Volume and Open Interest 1,513 17,718 +170
Rough Rice(CBOT)
May10 100421 12.43 12.54 12.34 12.48 -0.01 890 6,002 -571
Jul10 100421 12.70 12.82 12.61 12.76 -0.01 760 6,409 +435
Sep10 100421 12.47 12.62 12.45 12.54 -0.03 132 2,520 +56
Nov10 100421 12.64 12.73 12.60 12.68 -0.01 75 1,474 +40
Total Volume and Open Interest 1,994 17,204 +26
Live Cattle(CME)
Apr10 100421 98.830 99.600 98.830 99.600 +0.920 3,188 12,865 -1,844
Jun10 100421 94.600 95.900 94.600 95.450 +0.850 12,119 166,731 +1,112
Aug10 100421 93.080 94.480 93.050 94.050 +1.070 4,903 84,262 +1,855
Oct10 100421 95.500 96.480 95.400 96.180 +0.750 3,428 51,299 +488
Dec10 100421 96.900 97.900 96.900 97.600 +0.600 1,702 28,972 +170
Feb11 100421 97.850 98.900 97.850 98.500 +0.500 1,451 15,227 +783
Total Volume and Open Interest 27,052 366,292 +2,722
Feeder Cattle(CME)
Apr10 100421 112.000 112.200 111.800 112.050 +0.400 183 1,852 -94
May10 100421 112.500 113.400 112.500 112.950 +0.400 1,268 13,077 -607
Aug10 100421 115.250 116.700 115.250 116.200 +0.800 2,361 21,317 -207
Sep10 100421 114.950 116.150 114.900 115.930 +0.980 693 4,298 +244
Oct10 100421 114.000 115.135 113.830 114.900 +0.650 353 1,873 +72
Nov10 100421 113.850 115.000 113.830 114.900 +0.700 43 818 +16
Jan11 100421 112.500 113.300 112.500 113.300 +0.800 21 211 +17
Total Volume and Open Interest 4,924 43,466 -557
Lean Hogs(CME)
May10 100421 86.400 87.950 86.250 87.830 +1.630 934 6,556 -268
Jun10 100421 85.680 87.300 85.430 87.080 +1.580 10,686 84,334 -516
Jul10 100421 85.850 87.700 85.785 87.600 +1.770 2,793 30,919 -153
Aug10 100421 85.500 87.050 85.300 86.930 +1.530 2,718 39,074 -451
Oct10 100421 76.475 77.300 76.350 77.250 +1.050 1,070 27,698 -90
Dec10 100421 73.600 74.950 73.500 74.650 +1.000 962 17,529 +390
Feb11 100421 73.750 74.950 73.750 74.850 +0.950 180 5,068 +62
Apr11 100421 74.500 75.680 74.500 75.600 +0.900 66 2,126 +17
Total Volume and Open Interest 19,420 213,929 -1,005
Class III Milk(CME)
Apr10 100421 12.85 12.85 12.83 12.84 -0.01 11 4,423 -6
May10 100421 13.22 13.32 13.11 13.28 +0.14 234 4,652 -22
Jun10 100421 13.49 13.70 13.45 13.70 +0.16 180 4,399 +44
Jul10 100421 14.09 14.33 14.03 14.27 +0.07 109 3,165 +4
Aug10 100421 14.80 15.10 14.80 15.00 +0.05 52 2,910 +2
Total Volume and Open Interest 825 30,081 +105
Cocoa(ICE)
May10 100421 3037 3074 3036 3073 +42 64 157 -112
Jul10 100421 3045 3095 3021 3087 +43 10,708 61,005 -3
Sep10 100421 3062 3113 3045 3105 +44 1,594 20,741 -122
Dec10 100421 3073 3120 3056 3115 +43 1,543 13,657 -38
Mar11 100421 3085 3132 3085 3126 +43 1,053 13,049 +623
May11 100421 3129 3131 3129 3131 +44 531 6,241 +320
Jul11 100421 3134 3140 3134 3140 +45 199 2,810 -13
Total Volume and Open Interest 15,896 120,715 +775
Coffee "C"(ICE)
May10 100421 129.30 130.40 128.60 129.70 +0.55 5,295 8,178 -5,804
Jul10 100421 130.90 131.85 130.35 131.25 +0.35 11,297 73,257 +2,969
Sep10 100421 132.50 133.35 131.95 132.80 +0.35 1,181 23,133 +484
Dec10 100421 134.35 134.75 133.80 134.55 +0.25 535 15,587 +274
Mar11 100421 136.05 136.60 135.60 136.05 +0.15 181 7,621 +29
May11 100421 137.20 137.20 137.20 137.20 +0.10 36 3,645 +23
Total Volume and Open Interest 18,550 133,901 -2,010
Orange Juice(ICE)
May10 100421 136.95 137.60 136.50 137.60 +0.65 1,379 9,086 -932
Jul10 100421 138.05 139.25 137.60 138.95 +0.90 1,858 17,967 +301
Sep10 100421 139.95 140.95 139.75 140.50 +1.10 189 2,792 +55
Nov10 100421 141.20 141.95 141.00 141.65 +0.70 61 1,000 +3
Jan11 100421 142.90 142.90 142.90 142.90 +0.45 1 751 +1
Mar11 100421 143.25 143.25 143.25 143.25 -0.10 18 148 +15
Total Volume and Open Interest 3,536 32,004 -527
Sugar #11(ICE)
May10 100421 16.60 16.80 16.26 16.55 +0.09 26,233 61,481 -10,209
Jul10 100421 16.66 16.90 16.36 16.69 +0.09 54,913 270,184 +3,255
Oct10 100421 17.38 17.54 17.01 17.25 +0.05 18,127 155,369 +3,506
Mar11 100421 17.75 18.07 17.68 17.81 +0.10 7,298 70,289 +594
May11 100421 17.79 17.80 17.40 17.53 +0.12 1,739 20,693 +327
Total Volume and Open Interest 112,071 655,541 -1,683
London Cocoa(LCE)
May10 100421 2219 2241 2206 2239 +27 2,353 45,733 +138
Jul10 100421 2239 2260 2225 2258 +25 4,953 40,846 +332
Sep10 100421 2207 2221 2191 2221 +23 900 24,658 +184
Dec10 100421 2175 2195 2165 2194 +22 270 18,041 +55
Mar11 100421 2140 2158 2131 2156 +21 865 18,394 +335
May11 100421 2138 2156 2138 2156 +19 142 4,032 +102
Jul11 100421 2140 2157 2140 2156 +17 0 668 +0
Total Volume and Open Interest 9,483 158,591 +1,146
London Sugar(LCE)
Aug10 100421 489.50 494.60 481.90 489.00 -0.70 1,914 33,622 -533
Oct10 100421 474.50 476.80 464.20 471.90 -0.30 366 10,642 +136
Dec10 100421 474.00 476.40 462.20 470.00 -0.20 184 2,688 -38
Mar11 100421 483.10 483.10 473.30 478.10 -1.70 4 2,139 +4
May11 100421 476.00 476.00 476.00 476.00 -2.50 4 1,401 +4
Total Volume and Open Interest 2,473 50,883 -426
Cotton(ICE)
May10 100421 82.99 84.79 82.85 83.04 +0.19 8,958 12,968 -5,848
Jul10 100421 84.90 86.80 84.82 85.15 +0.55 19,404 109,734 +2,304
Oct10 100421 80.30 80.30 78.60 78.97 -0.13 99 550 +47
Dec10 100421 76.85 77.49 76.64 77.02 +0.17 8,274 50,543 +2,582
Mar11 100421 78.17 78.49 77.70 77.99 +0.07 274 5,096 +66
May11 100421 78.19 78.19 78.09 78.09 -0.03 21 143 +0
Total Volume and Open Interest 37,054 182,707 -834
Lumber(CME)
May10 100421 320.9 327.5 319.5 326.8 +7.1 695 2,836 -322
Jul10 100421 329.0 337.0 329.0 336.8 +7.8 618 5,687 +194
Sep10 100421 330.3 336.6 329.4 336.0 +5.0 140 2,030 +53
Nov10 100421 304.0 313.5 304.0 312.0 +7.6 87 519 +13
Total Volume and Open Interest 1,540 11,078 -62
Crude Oil(NYM)
Jun10 100421 84.03 84.64 82.92 83.68 -0.17 344,024 374,679 +114
Jul10 100421 85.50 86.22 84.76 85.63 +0.38 120,826 179,667 +6,963
Aug10 100421 86.38 87.26 85.81 86.75 +0.61 40,224 69,869 +2,625
Sep10 100421 87.47 87.98 86.56 87.51 +0.70 25,560 71,959 +2,173
Oct10 100421 88.05 88.44 87.12 88.08 +0.78 10,967 34,825 -260
Nov10 100421 88.46 88.87 87.61 88.57 +0.88 8,293 27,045 -197
Dec10 100421 88.40 89.44 87.88 89.03 +0.96 48,803 193,648 +3,392
Jan11 100421 88.97 89.72 88.38 89.37 +1.03 1,909 31,560 +187
Feb11 100421 89.28 90.04 88.83 89.68 +1.08 1,177 13,333 +5
Mar11 100421 89.70 90.27 89.02 89.97 +1.11 1,877 17,064 +667
Apr11 100421 89.37 90.24 89.37 90.24 +1.15 685 13,786 -88
May11 100421 90.00 90.47 89.80 90.47 +1.18 388 5,265 -3
Jun11 100421 90.50 90.97 89.54 90.66 +1.20 3,089 36,883 +315
Jul11 100421 90.82 90.82 90.82 90.82 +1.24 45 4,782 +35
Aug11 100421 90.97 90.97 90.97 90.97 +1.28 5 3,728 -23
Sep11 100421 91.13 91.13 91.13 91.13 +1.32 0 5,915 +0
Total Volume and Open Interest 626,715 1,353,090 -2,494
e-miNY Crude Oil(NYM)
Apr10 100319 82.200 82.200 79.850 80.675 -1.525 6,323 2,952 -500
May10 100419 82.975 82.975 80.525 81.450 -1.800 13,915 4,660 -166
Jun10 100421 84.025 84.625 82.925 83.675 -0.175 10,421 4,828 +196
Jul10 100421 85.500 86.200 84.775 85.625 +0.375 675 502 +93
Aug10 100421 86.625 87.200 86.025 86.750 +0.600 53 92 -1
Sep10 100421 87.250 87.500 87.250 87.500 +0.700 4 14 +0
Oct10 100421 88.075 88.075 88.075 88.075 +0.775 2 13 +1
Nov10 100421 88.575 88.575 88.575 88.575 +0.875 0 2 +0
Dec10 100421 89.000 89.025 88.350 89.025 +0.950 12 48 -1
Jan11 100421 89.375 89.375 89.375 89.375 +1.025      
Total Volume and Open Interest 11,167 5,544 +288
Heating Oil(NYM)
May10 100421 219.34 222.00 217.44 220.58 +2.56 31,248 34,948 -6,547
Jun10 100421 221.30 224.40 219.80 222.97 +2.48 49,647 85,754 +5,367
Jul10 100421 223.50 226.74 222.31 225.29 +2.44 14,606 35,552 +82
Aug10 100421 227.30 229.06 224.84 227.62 +2.40 5,432 20,610 -136
Sep10 100421 228.78 231.49 227.43 230.10 +2.43 9,927 21,010 +927
Oct10 100421 232.02 234.15 230.25 232.73 +2.44 1,298 13,823 -44
Nov10 100421 235.67 235.67 232.90 235.37 +2.46 1,640 11,438 -323
Dec10 100421 237.74 239.37 235.16 238.01 +2.48 7,085 29,809 -327
Jan11 100421 240.71 240.71 238.49 240.61 +2.48 770 13,485 +125
Feb11 100421 240.70 242.28 240.16 242.21 +2.48 93 4,848 +21
Mar11 100421 242.70 243.58 240.62 242.71 +2.53 100 6,516 -11
Apr11 100421 241.91 241.91 241.91 241.91 +2.58 34 2,341 -18
Total Volume and Open Interest 122,590 300,329 -673
Gasoline(NYMEX)
May10 100421 228.25 230.53 226.17 228.27 +0.18 30,818 45,164 -5,818
Jun10 100421 229.59 231.80 227.59 229.59 +0.21 56,666 103,742 +2,834
Jul10 100421 231.33 232.46 228.50 230.48 +0.38 21,652 55,987 +1,803
Aug10 100421 231.67 232.94 229.21 231.06 +0.52 8,198 26,802 +795
Sep10 100421 231.74 232.53 228.90 230.77 +0.72 6,665 32,501 -318
Oct10 100421 221.72 222.35 219.21 221.10 +0.93 2,158 14,560 +78
Nov10 100421 219.30 221.86 219.30 220.48 +1.08 1,605 14,415 +83
Dec10 100421 220.81 221.83 218.98 220.84 +1.20 4,170 11,813 -1,106
Jan11 100421 221.30 222.93 221.10 222.54 +1.20 597 5,723 +503
Feb11 100421 224.76 224.76 224.76 224.76 +1.22 229 1,444 +205
Total Volume and Open Interest 133,752 322,769 -682
e-miNY RBOB Gasoline(NYM)
May10 100421 228.30 228.30 228.27 228.30 +0.20 0 6 +0
Jun10 100421 229.60 229.63 229.59 229.60 +0.20 0 10 +0
Jul10 100421 230.50 230.51 230.48 230.50 +0.40 0 1 +0
Aug10 100421 231.10 231.10 231.06 231.10 +0.60 0 2 +0
Total Volume and Open Interest 0 23 +0
Natural Gas(NYM)
May10 100421 3.975 4.044 3.933 3.955 -0.020 99,489 75,273 -20,581
Jun10 100421 4.066 4.125 4.018 4.041 -0.023 60,957 148,932 +1,492
Jul10 100421 4.179 4.245 4.145 4.167 -0.018 14,636 148,847 +1,627
Aug10 100421 4.278 4.339 4.245 4.266 -0.014 7,592 52,087 +1,311
Sep10 100421 4.332 4.390 4.296 4.321 -0.011 5,138 44,923 +883
Oct10 100421 4.446 4.505 4.410 4.435 -0.012 8,969 67,768 +282
Nov10 100421 4.820 4.882 4.796 4.820 -0.007 2,496 14,860 -52
Dec10 100421 5.241 5.299 5.220 5.243 -0.004 2,218 30,557 +77
Jan11 100421 5.472 5.514 5.440 5.460 -0.004 5,975 48,253 +378
Feb11 100421 5.429 5.482 5.420 5.430 -0.003 881 17,395 +28
Mar11 100421 5.366 5.393 5.335 5.342 -0.001 1,825 40,514 +23
Apr11 100421 5.150 5.200 5.138 5.154 +0.001 2,716 37,098 -579
May11 100421 5.156 5.210 5.156 5.171 +0.001 506 18,183 +188
Jun11 100421 5.208 5.262 5.208 5.223 +0.001 56 6,499 +2
Jul11 100421 5.330 5.332 5.290 5.290 +0.001 168 4,909 -10
Aug11 100421 5.331 5.380 5.329 5.342 +0.001 133 4,761 -13
Total Volume and Open Interest 215,152 879,380 -14,738
Brent Crude Oil(ICE)
Jun10 100421 85.17 86.16 84.59 85.70 +0.90 156,729 245,246 +1,042
Jul10 100421 85.86 86.88 85.30 86.46 +0.96 66,010 155,452 -799
Aug10 100421 86.52 87.50 85.96 87.09 +1.00 27,868 66,481 +666
Sep10 100421 87.36 88.02 86.47 87.59 +1.01 18,525 36,422 +1,751
Oct10 100421 87.81 88.44 86.93 88.05 +1.03 11,107 24,292 -1,165
Nov10 100421 88.24 88.88 87.40 88.49 +1.04 7,634 17,934 -69
Dec10 100421 88.23 89.32 87.77 88.92 +1.07 28,325 97,153 -2,654
Jan11 100421 88.81 89.51 88.32 89.31 +1.11 2,922 18,213 +784
Feb11 100421 89.87 89.87 89.69 89.69 +1.14 1,868 8,006 -99
Mar11 100421 90.07 90.07 90.07 90.07 +1.19 2,238 7,561 -395
Apr11 100421 90.41 90.41 90.41 90.41 +1.23 463 4,842 -77
May11 100421 90.71 90.71 90.71 90.71 +1.26 385 3,569 -128
Jun11 100421 90.56 91.29 90.32 90.98 +1.30 1,354 16,204 -672
Jul11 100421 91.22 91.22 91.22 91.22 +1.34 623 3,152 +32
Total Volume and Open Interest 335,006 803,803 +3,115
Gas Oil(ICE)
May10 100421 701.00 711.00 697.50 700.75 +0.25 49,842 106,682 -1,690
Jun10 100421 704.00 715.00 701.50 704.50 -0.50 63,610 116,286 -1,909
Jul10 100421 711.00 719.75 706.50 709.50 -0.75 17,754 49,506 +1,784
Aug10 100421 718.25 725.00 712.00 715.00 -0.75 5,615 26,858 +332
Sep10 100421 725.25 729.75 717.25 720.50 -1.00 4,147 31,598 +167
Oct10 100421 728.25 734.50 723.75 726.00 -1.00 2,952 22,031 +319
Nov10 100421 734.25 735.00 728.50 730.75 -1.00 2,240 18,524 +514
Dec10 100421 735.75 745.00 731.75 735.25 -1.00 12,718 92,207 +930
Jan11 100421 744.75 744.75 740.75 740.75 -0.75 1,334 24,026 +458
Feb11 100421 745.50 745.50 745.50 745.50 -0.50 1,069 13,605 -15
Total Volume and Open Interest 167,362 570,659 +2,678
Ethanol(CBOT)
Apr10 100406 1.512 1.512 1.512 1.512 -0.003 47 114 -64
May10 100421 1.579 1.585 1.575 1.584 +0.019 102 837 -58
Jun10 100421 1.600 1.605 1.600 1.602 +0.017 34 1,288 +23
Jul10 100421 1.620 1.624 1.611 1.616 +0.011 42 1,221 -9
Aug10 100421 1.625 1.625 1.618 1.625 +0.016 23 576 +4
Sep10 100421 1.628 1.645 1.625 1.631 +0.021 24 693 +5
Oct10 100421 1.630 1.630 1.630 1.630 +0.015 20 731 +19
Nov10 100421 1.663 1.663 1.660 1.660 +0.027 22 844 +16
Total Volume and Open Interest 372 8,660 +75
WTI Crude Oil(ICE
Jun10 100421 84.04 84.62 82.93 83.68 -0.17 108,096 117,813 +2,105
Jul10 100421 85.54 86.21 84.76 85.63 +0.38 50,181 59,385 +2,016
Aug10 100421 86.70 87.25 85.81 86.75 +0.61 13,956 25,458 -2
Sep10 100421 87.48 87.98 86.69 87.51 +0.70 5,878 28,106 -796
Oct10 100421 88.10 88.51 87.34 88.08 +0.78 3,416 15,919 -184
Nov10 100421 88.50 88.81 87.82 88.57 +0.88 2,661 12,019 -1,433
Dec10 100421 88.71 89.42 88.00 89.03 +0.96 12,282 86,856 +539
Jan11 100421 89.01 89.57 88.52 89.37 +1.03 1,153 15,497 +602
Feb11 100421 89.28 89.70 88.82 89.68 +1.08 418 9,628 +136
Mar11 100421 89.85 89.97 89.85 89.97 +1.11 344 6,984 +119
Apr11 100421 90.24 90.24 90.24 90.24 +1.15 282 7,486 +109
May11 100421 90.47 90.47 90.47 90.47 +1.18 223 2,513 +115
Jun11 100421 89.78 90.86 89.78 90.66 +1.20 341 14,547 -97
Jul11 100421 90.82 90.82 90.82 90.82 +1.24 25 1,698 +21
Aug11 100421 90.97 90.97 90.97 90.97 +1.28 10 658 +0
Sep11 100421 91.13 91.13 91.13 91.13 +1.32 10 1,898 +0
Total Volume and Open Interest 202,756 500,755 +5,866
US Dollar Index(ICE)
Jun10 100421 81.200 81.440 81.065 81.265 +0.125 16,569 42,459 +246
Sep10 100421 81.530 81.680 81.430 81.515 +0.115 39 2,097 +23
Dec10 100421 81.765 81.765 81.765 81.765 +0.115 0 2 +0
Total Volume and Open Interest 16,608 44,558 +269
Australian Dollar(CME)
Jun10 100421 92.62 92.82 92.03 92.20 -0.31 94,910 154,013 +16,424
Sep10 100421 91.49 91.80 91.04 91.21 -0.30 104 342 +4
Dec10 100421 90.21 90.51 90.21 90.21 -0.30 0 12 +0
Total Volume and Open Interest 95,014 154,367 +16,428
British Pound(CME)
Jun10 100421 153.72 154.37 153.26 154.01 +0.40 94,083 120,576 +1,918
Sep10 100421 153.69 154.27 153.23 153.95 +0.40 345 737 -50
Dec10 100421 153.89 154.16 153.43 153.89 +0.40 0 26 +0
Total Volume and Open Interest 94,428 121,340 +1,868
Canadian Dollar(CME)
Jun10 100421 100.15 100.69 99.86 99.96 -0.21 123,618 144,312 +12,510
Sep10 100421 100.05 100.55 99.76 99.85 -0.21 3,326 3,711 +1,259
Dec10 100421 99.99 100.12 99.55 99.61 -0.22 62 1,035 +13
Mar11 100421 99.56 99.91 99.24 99.31 -0.24 3 239 +3
Total Volume and Open Interest 127,020 149,360 +13,779
Japanese Yen(CME)
Jun10 100421 107.34 107.65 107.05 107.53 +0.19 96,198 133,314 +4,292
Sep10 100421 107.46 107.73 107.16 107.62 +0.19 200 939 +4
Dec10 100421 107.74 107.74 107.54 107.74 +0.19 1 70 +0
Total Volume and Open Interest 96,400 134,324 +4,296
Swiss Franc(CME)
Jun10 100421 93.66 93.86 93.28 93.55 -0.09 50,359 32,884 +1,596
Sep10 100421 93.54 93.93 93.38 93.64 -0.08 11 537 +1
Dec10 100421 93.44 93.80 93.44 93.73 -0.07 0 10 +0
Total Volume and Open Interest 50,370 33,431 +1,597
EuroFX(CME)
Jun10 100421 134.43 134.49 133.59 134.05 -0.36 271,979 206,096 +6,031
Sep10 100421 134.39 134.46 133.60 134.04 -0.36 471 2,050 -45
Dec10 100421 134.01 134.36 133.83 134.01 -0.35 4 102 +0
Total Volume and Open Interest 272,454 208,291 +5,986
Mexican Peso(CME)
May10 100421 818.8 818.8 816.5 818.8 +2.2      
Jun10 100421 814.0 818.2 813.0 816.0 +2.2 12,867 139,076 -598
Total Volume and Open Interest 12,867 139,644 -598
30-Year T-Bonds(CBOT)
Jun10 100421 116~240 117~200 116~200 117~190 +0~270 217,416 653,915 -950
Sep10 100421 115~220 116~180 115~190 116~180 +0~290 219 1,616 +176
Dec10 100421 115~180 115~180 114~170 115~130 +0~280 0 6 +0
Total Volume and Open Interest 217,635 655,537 -774
10-Year T-Notes(CBOT)
Jun10 100421 116~240 117~065 116~195 117~060 +0~135 803,719 1,662,250 +21,421
Sep10 100421 115~090 115~260 115~075 115~260 +0~140 2,152 9,378 -539
Dec10 100421 114~140 114~140 113~315 114~140 +0~145 0 5 +0
Total Volume and Open Interest 805,871 1,671,634 +20,882
5-Year T-Notes(CBOT)
Jun10 100421 115~010 115~037 114~122 115~035 +0~026 394,077 943,037 +1,679
Sep10 100421 113~118 114~025 113~118 114~025 +0~028 2 1,343 +2
Dec10 100421 113~015 113~015 112~113 113~015 +0~030      
Total Volume and Open Interest 394,079 944,380 +1,681
2 Year T-Notes(CBOT)
Jun10 100421 108~071 108~076 108~063 108~075 +0~004 257,146 1,038,365 +6,711
Sep10 100421 107~121 108~003 107~118 108~003 +0~005 284 4,408 -89
Dec10 100421 107~059 107~059 107~053 107~059 +0~006 0 1 +0
Total Volume and Open Interest 257,430 1,042,774 +6,622
Eurodollars(CME)
Jun10 100421 99.640 99.640 99.615 99.625 -0.015 166,200 1,262,609 -3,038
Sep10 100421 99.505 99.510 99.470 99.490 -0.020 200,450 1,106,201 -7,302
Dec10 100421 99.255 99.265 99.210 99.245 -0.015 313,731 1,281,156 +7,745
Mar11 100421 98.930 98.940 98.875 98.925 unch 336,888 722,778 +2,150
Jun11 100421 98.555 98.575 98.500 98.560 +0.010 341,878 878,575 -20,907
Sep11 100421 98.185 98.210 98.135 98.200 +0.020 222,781 728,680 -6,929
Dec11 100421 97.825 97.865 97.785 97.855 +0.030 161,993 542,322 +12,971
Mar12 100421 97.520 97.565 97.480 97.560 +0.045 133,845 330,319 -3,270
Jun12 100421 97.200 97.275 97.185 97.270 +0.055 53,164 238,280 -812
Sep12 100421 96.920 97.005 96.910 97.000 +0.065 34,856 172,044 -1,041
Dec12 100421 96.650 96.745 96.640 96.735 +0.070 33,939 148,801 +91
Mar13 100421 96.445 96.525 96.420 96.520 +0.075 32,056 122,591 -1,107
Jun13 100421 96.215 96.315 96.210 96.310 +0.080 9,008 77,943 +515
Sep13 100421 96.030 96.130 96.020 96.125 +0.085 6,978 72,612 +177
Dec13 100421 95.870 95.935 95.835 95.935 +0.090 6,455 38,314 -101
Mar14 100421 95.680 95.785 95.675 95.785 +0.090 6,213 39,586 -294
Jun14 100421 95.565 95.630 95.530 95.630 +0.090 3,329 34,675 +113
Sep14 100421 95.385 95.495 95.380 95.495 +0.090 3,544 24,396 -429
Total Volume and Open Interest 2,086,455 7,997,854 -20,616
30 Day Federal Funds(CBOT)
Apr10 100421 99.800 99.802 99.798 99.800 unch 1,073 74,654 -66
May10 100421 99.785 99.790 99.780 99.790 unch 3,826 68,754 -1,821
Jun10 100421 99.775 99.780 99.770 99.780 unch 1,106 87,780 -79
Jul10 100421 99.760 99.760 99.750 99.760 unch 3,621 61,891 +21
Aug10 100421 99.735 99.740 99.725 99.740 unch 3,584 71,510 -194
Sep10 100421 99.705 99.710 99.695 99.710 unch 9,221 50,027 +641
Total Volume and Open Interest 58,939 680,688 +656
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 100421 99.620 99.620 99.620 99.620 unch 0 1,748 +0
Sep10 100421 99.640 99.640 99.640 99.640 unch 0 1,131 +0
Dec10 100421 99.645 99.645 99.645 99.645 unch 0 242 +0
Mar11 100421 99.640 99.640 99.630 99.630 unch 0 67 +0
Jun11 100421 99.605 99.605 99.605 99.605 unch      
Sep11 100421 99.590 99.590 99.590 99.590 unch      
Dec11 100421 99.520 99.520 99.520 99.520 unch      
Mar12 100421 99.485 99.485 99.485 99.485 unch      
Jun12 100421 99.535 99.535 99.535 99.535 unch      
Sep12 100421 99.595 99.595 99.595 99.595 unch      
Total Volume and Open Interest 0 3,188 +0
3-Mth Euro-Yen(SGX)
Jun10 100421 99.62 99.62 99.62 99.62 unch 8 4,284 -136
Sep10 100421 99.64 99.64 99.64 99.64 unch 100 3,359 +44
Dec10 100421 99.64 99.64 99.64 99.64 unch 0 1,450 +97
Mar11 100421 99.63 99.63 99.63 99.63 unch 0 1,650 +25
Jun11 100421 99.61 99.61 99.61 99.61 unch 0 106 +0
Sep11 100421 99.59 99.59 99.59 99.59 unch 0 51 +0
Dec11 100421 99.52 99.52 99.52 99.52 unch 0 102 +0
Mar12 100421 99.49 99.49 99.49 99.49 unch 0 305 +0
Total Volume and Open Interest 108 12,373 +30
Japanese Gov't Bonds(SGX)
Jun10 100421 139.20 139.22 139.07 139.19 +0.02 1,886 15,505 +107
Sep10 100421 139.19 139.19 139.19 139.19 +0.02      
Dec10 100421 137.10 137.10 137.10 137.10 +0.02      
Total Volume and Open Interest 1,886 15,505 +107
Euro-Bund(EUREX)
Jun10 100421 123.42 123.87 123.37 123.76 +0.26 874,059 1,016,557 -23,621
Sep10 100421 122.75 123.22 122.75 123.12 +0.27 153 1,706 +94
Dec10 100421 122.76 122.76 122.76 122.76 +0.26 29 0 +0
Total Volume and Open Interest 874,241 1,018,263 -23,527
Euro-Bobl(EUREX)
Jun10 100421 117.29 117.59 117.27 117.48 +0.15 608,822 798,991 +1,275
Sep10 100421 116.92 117.16 116.92 117.10 +0.14 4,912 14,278 +914
Dec10 100421 116.88 116.88 116.88 116.88 +0.15      
Total Volume and Open Interest 613,734 813,269 +2,189
3-Mth Euribor(EUREX)
Jun10 100421 99.295 99.295 99.290 99.295 unch 8 6,555 +0
Sep10 100421 99.165 99.165 99.150 99.150 unch 3 3,172 +2
Dec10 100421 98.990 98.990 98.975 98.975 +0.005 11 1,562 +1
Total Volume and Open Interest 2,039 17,338 -349
Long Gilt(LIFFE)
Jun10 100421 114~02 114~09 113~29 114~04 +0~01 67,645 274,011 +3,955
Sep10 100421 112~28 112~28 112~28 112~28 +0~00      
Total Volume and Open Interest 67,645 274,011 +3,955
3-Mth Short Sterling(LIFFE)
Jun10 100421 99.31 99.32 99.30 99.30 -0.02 34,191 371,463 -5,138
Sep10 100421 99.22 99.22 99.17 99.18 -0.04 71,343 490,424 +13,568
Dec10 100421 98.99 99.00 98.91 98.93 -0.07 162,702 514,773 +40,601
Mar11 100421 98.69 98.70 98.58 98.60 -0.09 133,465 342,507 +364
Jun11 100421 98.33 98.34 98.21 98.24 -0.10 117,842 364,986 +4,898
Sep11 100421 97.97 98.00 97.86 97.89 -0.11 59,944 210,354 +9,368
Total Volume and Open Interest 683,506 2,737,911 +62,030
3-Mth Euribor(LIFFE)
Jun10 100421 99.290 99.305 99.290 99.295 unch 112,405 943,559 -8,606
Sep10 100421 99.145 99.170 99.140 99.150 unch 175,560 841,398 +21,760
Dec10 100421 98.965 99.000 98.960 98.975 +0.005 194,892 583,368 +9,380
Total Volume and Open Interest 1,054,155 4,071,821 +22,484
3-Mth Aus T-Bills(SFE)
Jun10 100421 95.27 95.28 95.24 95.26 -0.02 29,958 292,123 +11,185
Sep10 100421 95.01 95.02 94.95 94.97 -0.06 31,608 195,981 -703
Dec10 100421 94.77 94.78 94.70 94.71 -0.08 17,570 130,415 -227
Mar11 100421 94.56 94.57 94.50 94.50 -0.08 5,213 57,555 +1,345
Jun11 100421 94.39 94.39 94.32 94.32 -0.08 2,400 44,899 +285
Sep11 100421 94.22 94.23 94.17 94.17 -0.07 1,373 24,263 +60
Dec11 100421 94.12 94.12 94.06 94.06 -0.06 957 20,256 +243
Mar12 100421 94.04 94.04 93.98 93.99 -0.05 376 11,640 -3
Jun12 100421 93.93 93.95 93.93 93.95 -0.05 32 2,416 -23
Sep12 100421 93.91 93.94 93.91 93.94 -0.05 17 2,006 +17
Total Volume and Open Interest 89,504 782,262 +12,179
10-Year Aus T-Bonds(SFE)
Jun10 100421 94.17 94.17 94.12 94.14 -0.04 41,304 410,815 +125
Sep10 100421 94.14 94.14 94.14 94.14 -0.04      
Total Volume and Open Interest 41,304 410,815 +125
3-Year Aus T-Bonds(SFE)
Jun10 100421 94.62 94.62 94.53 94.55 -0.08 172,945 633,050 +61,526
Sep10 100421 94.55 94.55 94.55 94.55 -0.08      
Total Volume and Open Interest 172,945 633,050 +61,526
Gold(CMX)
Apr10 100421 1142.6 1150.0 1138.4 1148.2 +9.6 80 347 -21
Jun10 100421 1140.4 1151.2 1138.1 1148.8 +9.6 120,349 324,443 -7,876
Aug10 100421 1142.0 1152.5 1139.5 1150.1 +9.7 5,977 36,417 +1,646
Oct10 100421 1145.0 1152.3 1145.0 1151.1 +9.7 132 24,313 +44
Dec10 100421 1145.7 1154.4 1142.3 1152.5 +9.8 1,928 42,820 -84
Feb11 100421 1145.5 1154.2 1145.5 1154.2 +9.9 26 17,202 +1
Apr11 100421 1148.3 1156.0 1148.3 1156.0 +9.9 4 11,955 +0
Jun11 100421 1151.0 1158.4 1151.0 1158.4 +9.9 65 6,267 +32
Aug11 100421 1150.9 1161.2 1150.9 1161.2 +10.0 655 3,326 -48
Oct11 100421 1164.5 1164.5 1164.5 1164.5 +10.0 50 6,353 +0
Dec11 100421 1162.8 1168.1 1162.8 1168.1 +9.9 315 14,254 -153
Feb12 100421 1172.5 1172.5 1172.5 1172.5 +10.1 0 3,550 +0
Total Volume and Open Interest 130,931 521,338 -6,617
Silver(CMX)
May10 100421 1786.0 1814.0 1771.0 1807.8 +25.7 37,589 44,379 -1,998
Jul10 100421 1789.5 1816.5 1774.5 1810.9 +25.8 13,534 43,249 +3,100
Sep10 100421 1804.5 1818.0 1786.5 1813.4 +25.8 953 7,362 -193
Dec10 100421 1795.0 1823.0 1785.0 1816.9 +25.9 1,330 13,977 -94
Mar11 100421 1815.0 1824.0 1815.0 1820.3 +26.0 160 3,355 +85
May11 100421 1822.6 1822.6 1822.6 1822.6 +26.1 105 2,034 +103
Jul11 100421 1813.5 1825.1 1813.5 1825.1 +26.1 11 3,017 +10
Total Volume and Open Interest 53,898 126,679 +1,145
Platinum(NYMEX)
Apr10 100421 1737.0 1737.0 1737.0 1737.0 +19.0 50 114 -15
Jul10 100421 1722.7 1749.0 1719.9 1740.3 +18.5 4,346 35,920 +369
Oct10 100421 1747.2 1747.2 1738.0 1743.8 +18.2 219 901 +150
Jan11 100421 1740.9 1745.6 1740.9 1745.6 +18.2 12 240 +11
Total Volume and Open Interest 4,630 37,178 +515
Palladium(NYMEX)
Jun10 100421 553.10 571.70 551.75 568.25 +16.85 2,584 22,403 +313
Sep10 100421 555.00 571.20 555.00 568.80 +16.80 36 962 -3
Dec10 100421 563.15 569.55 563.15 569.55 +16.20 1 99 -1
Total Volume and Open Interest 2,623 23,490 +310
Copper(CMX)
May10 100421 351.80 353.90 347.00 353.50 +2.15 38,561 30,664 -7,149
Jul10 100421 353.95 356.05 349.35 355.75 +2.20 14,908 82,071 +6,003
Sep10 100421 355.90 357.40 350.95 357.35 +2.25 1,100 14,240 +183
Dec10 100421 352.70 358.30 352.15 358.25 +2.30 493 10,085 +110
Mar11 100421 356.40 358.55 352.70 358.55 +2.40 50 2,330 +17
Total Volume and Open Interest 56,320 153,954 -303
DJIA Index(CBOT)
Jun10 100421 11080 11100 11018 11059 -15 372 7,344 -31
Sep10 100421 11033 11033 10995 10995 -15 0 12 +0
Dec10 100421 10940 10955 10940 10940 -15 0 1 +0
Mar11 100421 10885 10900 10885 10885 -15      
Total Volume and Open Interest 372 7,357 -31
Mini DJIA Index(CBOT)
Jun10 100421 11071 11099 11017 11059 -15 106,327 85,467 -3,188
Sep10 100421 11008 11033 10993 10995 -15 143 253 +34
Dec10 100421 10940 10940 10940 10940 -15 1 53 +1
Mar11 100421 10885 10885 10885 10885 -15      
Total Volume and Open Interest 106,471 85,773 -3,153
S & P 500(CME)
Jun10 100421 1205.10 1209.40 1195.30 1200.40 -5.00 12,956 314,284 -732
Sep10 100421 1200.00 1201.10 1190.60 1195.70 -4.90 408 4,142 +363
Dec10 100421 1191.00 1196.20 1185.70 1191.00 -4.70 0 3,478 +0
Mar11 100421 1186.70 1191.90 1181.40 1186.70 -4.70 0 377 +0
Total Volume and Open Interest 13,364 322,306 -369
S & P 500 E-Mini(Globex)
Jun10 100421 1205.00 1209.50 1195.00 1200.50 -5.00 1,534,819 2,474,254 +10,878
Sep10 100421 1201.00 1204.25 1190.25 1195.75 -4.75 6,151 19,799 +4,404
Total Volume and Open Interest 1,540,987 2,496,089 +15,287
NASDAQ 100(CME)
Jun10 100421 2020.80 2040.00 2019.00 2025.50 +1.20 1,188 16,742 +544
Sep10 100421 2023.30 2029.00 2022.00 2023.30 +1.30 150 160 +150
Dec10 100421 2020.80 2021.50 2020.80 2020.80 +1.30      
Total Volume and Open Interest 1,338 16,902 +694
NASDAQ 100 E-Mini(Globex)
Jun10 100421 2024.30 2040.50 2018.50 2025.50 +1.20 228,510 327,725 +2,953
Sep10 100421 2020.50 2037.30 2017.50 2023.30 +1.30 89 658 -1
Total Volume and Open Interest 228,600 328,384 +2,952
S & P Midcap 400(CME)
Jun10 100421 826.00 830.50 825.00 828.20 +1.20 5 1,550 +0
Sep10 100421 826.20 826.50 826.20 826.20 +1.20 0 1 +0
Dec10 100421 824.20 824.50 824.20 824.20 +1.20      
Total Volume and Open Interest 5 1,551 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun10 100421 11105 11125 10990 11050 +25 10,908 50,009 +378
Sep10 100421 11090 11090 11080 11090 +10 0 20 +0
Total Volume and Open Interest 10,908 50,029 +378
Nikkei 225(SGX)
Jun10 100421 10915 11105 10910 11105 +205 107,654 184,941 +4,750
Sep10 100421 10945 11105 10945 11105 +205 19 173 +8
Dec10 100421 11070 11070 11070 11070 +205 0 968 +0
Total Volume and Open Interest 108,184 187,339 +4,758
CAC 40(EURONEXT)
May10 100421 3967.5 3971.0 3897.0 3904.0 -50.0 118,181 405,967 +9,294
Jun10 100421 3936.5 3937.0 3870.0 3873.0 -49.5 5,545 60,122 +3,409
Jul10 100421 3867.0 3867.0 3867.0 3867.0 -49.5      
Total Volume and Open Interest 123,726 467,493 +12,703
Hang Seng Index(HKFE)
Apr10 100421 21684 21766 21413 21428 -173 59,350 75,875 +688
May10 100421 21445 21496 21163 21168 -180 1,772 7,778 +1,142
Jun10 100421 21442 21467 21128 21128 -162 522 4,409 +11
Total Volume and Open Interest 61,744 88,977 +1,859
DAX(EUREX)
Jun10 100421 6288.5 6293.5 6223.0 6236.0 -30.0 157,208 158,136 +4,208
Sep10 100421 6295.0 6295.0 6230.0 6240.5 -30.5 560 9,521 +479
Dec10 100421 6300.0 6301.5 6244.5 6249.0 -30.0 84 807 +21
Total Volume and Open Interest 157,852 168,464 +4,708
FT-SE 100(EURONEXT)
Jun10 100421 5752.50 5755.00 5665.00 5680.00 -58.50 105,038 691,971 +2,290
Sep10 100421 5710.00 5710.00 5638.50 5638.50 -58.50 14 718 +6
Dec10 100421 5636.00 5636.00 5611.00 5611.00 -58.50 3 2,449 +3
Total Volume and Open Interest 105,055 695,138 +2,299
SPI 200(SFE)
Jun10 100421 4934.0 4982.0 4930.0 4972.0 +43.0 26,493 194,859 +3,535
Sep10 100421 4943.0 4961.0 4939.0 4961.0 +43.0 5 2,276 +3
Dec10 100421 4982.0 4982.0 4982.0 4982.0 +43.0 0 2,263 +0
Total Volume and Open Interest 26,636 199,985 +3,606
GSCI(CME)
May10 100421 539.95 543.80 538.00 541.50 +1.50 334 19,741 +118
Jun10 100421 546.00 549.00 544.50 548.00 +3.00 1 3 +1
Jul10 100421 553.00 554.00 548.50 553.00 +3.00      
Total Volume and Open Interest 335 19,744 +119
Reuters CCI(ICE)
Jun10 100421 276.40 276.40 276.40 276.40 unch      
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.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!