MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu April 22, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May10 100422 995.00 1005.00 991.00 1004.25 +8.75 39,834 68,584 +68,584
Jul10 100422 1005.75 1016.00 1001.75 1015.00 +9.00 63,754 215,218 +215,218
Aug10 100422 1001.00 1012.00 999.50 1011.75 +10.00 1,442 11,626 +11,626
Sep10 100422 984.50 996.50 982.00 996.50 +10.50 1,609 11,255 +11,255
Nov10 100422 975.00 985.00 972.25 985.00 +8.00 14,205 150,783 +150,783
Jan11 100422 981.25 992.00 979.50 992.00 +8.00 641 9,948 +9,948
Mar11 100422 987.00 995.50 985.25 995.50 +6.50 610 4,748 +4,748
Total Volume and Open Interest 123,399 488,864 -1,732
Soybean Meal(CBOT)
May10 100422 292.30 296.70 290.90 295.60 +2.60 15,467 40,222 +40,222
Jul10 100422 292.20 296.70 290.40 295.50 +2.70 26,035 85,736 +85,736
Aug10 100422 288.90 293.90 287.90 292.70 +2.60 1,361 14,559 +14,559
Sep10 100422 283.90 288.90 282.80 287.40 +2.50 1,227 10,480 +10,480
Oct10 100422 276.60 280.30 274.90 278.90 +1.50 917 8,115 +8,115
Dec10 100422 275.80 279.50 273.90 277.80 +1.40 6,598 39,459 +39,459
Jan11 100422 275.90 279.20 275.10 277.50 +1.10 241 4,003 +4,003
Mar11 100422 276.80 280.00 276.80 278.40 +1.00 166 2,928 +2,928
Total Volume and Open Interest 52,194 209,502 +1,269
Soybean Oil(CBOT)
May10 100422 38.93 39.15 38.74 39.09 +0.19 32,284 49,813 +49,813
Jul10 100422 39.38 39.61 39.20 39.54 +0.18 44,462 151,034 +151,034
Aug10 100422 39.59 39.77 39.40 39.74 +0.19 3,062 18,698 +18,698
Sep10 100422 39.74 39.92 39.55 39.89 +0.19 2,430 10,662 +10,662
Oct10 100422 39.88 40.09 39.70 40.04 +0.19 1,271 8,247 +8,247
Dec10 100422 40.23 40.49 40.06 40.42 +0.18 7,201 50,786 +50,786
Jan11 100422 40.49 40.68 40.36 40.68 +0.18 217 2,625 +2,625
Mar11 100422 40.69 40.93 40.69 40.93 +0.18 35 1,340 +1,340
Total Volume and Open Interest 91,393 295,914 +3,543
Canola(WCE)
May10 100422 379.5 381.5 377.5 378.3 -1.0 6,361 29,596 -6,223
Jul10 100422 385.8 388.0 384.0 384.8 -1.0 9,695 75,875 +6,515
Nov10 100422 390.4 390.8 387.8 388.7 -0.7 3,423 29,584 +813
Jan11 100422 392.8 395.0 392.8 392.8 -0.1 157 1,578 +64
Mar11 100422 397.4 397.4 395.4 395.4 +0.3 11 636 +43
Total Volume and Open Interest 19,656 137,899 +1,227
Corn(CBOT)
May10 100422 358.75 363.00 356.00 362.25 +3.00 96,888 155,277 +155,277
Jul10 100422 368.25 372.50 365.25 371.50 +2.50 121,527 468,040 +468,040
Sep10 100422 377.75 380.50 374.00 379.75 +1.75 23,674 142,353 +142,353
Dec10 100422 387.00 389.50 382.75 387.75 +0.25 36,143 299,311 +299,311
Mar11 100422 399.25 401.25 394.75 399.50 -0.25 2,989 43,488 +43,488
May11 100422 406.00 409.00 404.00 407.50 -0.75 1,297 9,359 +9,359
Total Volume and Open Interest 285,391 1,177,717 -8,924
Wheat(CBOT)
May10 100422 486.50 499.50 480.75 498.50 +11.25 36,954 45,675 +45,675
Jul10 100422 498.50 512.00 492.50 511.00 +11.25 56,058 231,492 +231,492
Sep10 100422 515.00 527.75 509.00 527.25 +11.25 8,251 71,463 +71,463
Dec10 100422 541.25 553.25 535.25 552.75 +10.50 5,016 65,519 +65,519
Mar11 100422 568.75 580.00 565.00 579.50 +10.25 771 15,149 +15,149
Total Volume and Open Interest 108,211 453,885 -1,126
Wheat(KCBT)
May10 100422 498.50 510.75 493.50 510.25 +10.50 6,433 20,356 +20,356
Jul10 100422 509.25 522.00 504.00 521.00 +10.25 6,472 63,167 +63,167
Sep10 100422 522.25 535.00 517.00 533.00 +10.75 834 11,368 +11,368
Dec10 100422 538.25 551.25 534.50 550.50 +10.50 1,174 43,582 +43,582
Mar11 100422 556.00 567.50 553.00 567.50 +10.50 554 8,985 +8,985
Total Volume and Open Interest 15,645 154,419 +385
Wheat(MGE)
May10 100422 514.75 530.50 510.75 528.75 +12.50 1,670 6,248 -2,052
Jul10 100422 526.00 542.00 522.50 540.00 +13.25 3,241 17,186 +340
Sep10 100422 538.00 553.25 535.00 551.25 +12.50 435 6,643 +13
Dec10 100422 556.00 570.50 551.75 569.00 +12.25 312 7,434 +82
Mar11 100422 571.00 587.00 570.00 585.75 +12.75 103 1,271 +68
Total Volume and Open Interest 6,001 41,090 -1,301
Oats(CBOT)
May10 100422 212.00 214.50 209.00 214.50 +2.50 710 2,912 +2,912
Jul10 100422 218.00 222.25 216.50 222.25 +2.75 764 11,055 +11,055
Sep10 100422 227.00 230.50 226.00 230.50 +2.75 7 1,171 +1,171
Dec10 100422 240.00 242.75 237.50 242.75 +2.75 32 2,578 +2,578
Total Volume and Open Interest 1,513 17,718 +170
Rough Rice(CBOT)
May10 100422 12.45 12.47 12.30 12.34 -0.14 890 6,002 +6,002
Jul10 100422 12.73 12.73 12.57 12.62 -0.14 760 6,409 +6,409
Sep10 100422 12.48 12.56 12.42 12.42 -0.12 132 2,520 +2,520
Nov10 100422 12.62 12.68 12.55 12.55 -0.12 75 1,474 +1,474
Total Volume and Open Interest 1,994 17,204 +26
Live Cattle(CME)
Apr10 100422 99.580 99.980 99.000 99.750 +0.150 3,188 12,865 +12,865
Jun10 100422 95.480 95.930 94.850 95.600 +0.150 12,119 166,731 +166,731
Aug10 100422 94.100 94.300 93.500 94.100 +0.050 4,903 84,262 +84,262
Oct10 100422 96.250 96.450 95.650 96.250 +0.070 3,428 51,299 +51,299
Dec10 100422 97.635 97.950 97.100 97.785 +0.185 1,702 28,972 +28,972
Feb11 100422 98.350 98.750 98.080 98.750 +0.250 1,451 15,227 +15,227
Total Volume and Open Interest 27,052 366,292 +2,722
Feeder Cattle(CME)
Apr10 100422 112.600 112.600 111.785 112.135 +0.085 183 1,852 +1,852
May10 100422 113.150 113.300 112.285 112.785 -0.165 1,268 13,077 +13,077
Aug10 100422 116.200 116.500 115.550 116.150 -0.050 2,361 21,317 +21,317
Sep10 100422 115.930 115.950 115.150 115.900 -0.030 693 4,298 +4,298
Oct10 100422 115.000 115.035 114.250 114.930 +0.030 353 1,873 +1,873
Nov10 100422 115.000 115.000 114.250 114.950 +0.050 43 818 +818
Jan11 100422 112.700 113.300 112.680 113.300 unch 21 211 +211
Total Volume and Open Interest 4,924 43,466 -557
Lean Hogs(CME)
May10 100422 87.980 89.050 87.250 88.385 +0.555 934 6,556 -538
Jun10 100422 87.100 87.800 86.250 86.950 -0.130 10,686 84,334 +84,334
Jul10 100422 87.450 87.950 86.750 87.300 -0.300 2,793 30,919 +30,919
Aug10 100422 86.700 87.480 86.230 86.950 +0.020 2,718 39,074 +39,074
Oct10 100422 77.000 77.500 76.500 77.250 unch 1,070 27,698 +27,698
Dec10 100422 74.580 74.950 74.135 74.700 +0.050 962 17,529 +17,529
Feb11 100422 74.300 74.930 74.225 74.830 -0.020 180 5,068 +5,068
Apr11 100422 75.400 75.500 75.000 75.475 -0.125 66 2,126 +2,126
Total Volume and Open Interest 19,420 213,929 -1,005
Pork Bellies(CME)
May10 100422 96.350 97.400 95.000 96.450 -0.280 35 141 +141
Jul10 100422 98.500 99.000 97.180 98.500 -1.400 3 92 +92
Aug10 100422 97.000 97.035 95.550 95.550 unch 2 22 +0
Feb11 100422 97.000 97.000 97.000 97.000 unch 0 1 +0
Mar11 100422 97.500 97.500 97.500 97.500 unch 0 1 +0
Total Volume and Open Interest 40 257 -35
Class III Milk(CME)
Apr10 100422 12.84 12.85 12.82 12.82 -0.02 11 4,423 +4,423
May10 100422 13.25 13.35 13.07 13.17 -0.11 234 4,652 +4,652
Jun10 100422 13.65 13.75 13.39 13.51 -0.19 180 4,399 +4,399
Jul10 100422 14.37 14.37 14.00 14.10 -0.17 109 3,165 +3,165
Aug10 100422 15.00 15.05 14.78 14.89 -0.11 52 2,910 +2,910
Total Volume and Open Interest 825 30,081 +105
Cocoa(ICE)
May10 100422 3075 3138 3054 3125 +52 64 157 +157
Jul10 100422 3087 3146 3059 3139 +52 10,708 61,005 +61,005
Sep10 100422 3114 3161 3088 3157 +52 1,594 20,741 +20,741
Dec10 100422 3106 3170 3096 3166 +51 1,543 13,657 +13,657
Mar11 100422 3121 3177 3107 3177 +51 1,053 13,049 +13,049
May11 100422 3179 3185 3178 3182 +51 531 6,241 +6,241
Jul11 100422 3131 3192 3131 3189 +49 199 2,810 +2,810
Total Volume and Open Interest 15,896 120,715 +775
Coffee "C"(ICE)
May10 100422 129.50 131.80 129.50 131.10 +1.40 5,295 8,178 +8,178
Jul10 100422 131.35 132.10 130.25 131.45 +0.20 11,297 73,257 +73,257
Sep10 100422 133.05 133.25 131.80 132.95 +0.15 1,181 23,133 +23,133
Dec10 100422 134.85 135.10 133.50 134.60 +0.05 535 15,587 +15,587
Mar11 100422 135.25 136.60 135.25 136.10 +0.05 181 7,621 +7,621
May11 100422 137.25 137.25 137.25 137.25 +0.05 36 3,645 +3,645
Total Volume and Open Interest 18,550 133,901 -2,010
Orange Juice(ICE)
May10 100422 137.50 137.50 131.45 132.85 -4.75 1,379 9,086 +9,086
Jul10 100422 139.30 139.35 134.50 135.95 -3.00 1,858 17,967 +17,967
Sep10 100422 140.50 140.85 136.85 137.85 -2.65 189 2,792 +2,792
Nov10 100422 140.20 140.20 138.40 139.25 -2.40 61 1,000 +1,000
Jan11 100422 141.05 141.05 140.25 140.25 -2.65 1 751 +751
Mar11 100422 140.85 140.85 140.25 140.25 -3.00 18 148 +148
Total Volume and Open Interest 3,536 32,004 -527
Sugar #11(ICE)
May10 100422 16.60 16.75 16.05 16.07 -0.48 26,233 61,481 +61,481
Jul10 100422 16.69 16.89 16.10 16.14 -0.55 54,913 270,184 +270,184
Oct10 100422 17.32 17.45 16.76 16.85 -0.40 18,127 155,369 +155,369
Mar11 100422 17.85 18.00 17.47 17.54 -0.27 7,298 70,289 +70,289
May11 100422 17.65 17.65 17.24 17.26 -0.27 1,739 20,693 +20,693
Total Volume and Open Interest 112,071 655,541 -1,683
London Cocoa(LCE)
May10 100401 2251 2273 2242 2251 -4 5,705 54,695 -29
Jul10 100422 2258 2296 2244 2291 +33 4,953 40,846 +498
Sep10 100422 2216 2265 2207 2260 +39 900 24,658 +407
Dec10 100422 2191 2232 2179 2224 +30 270 18,041 +170
Mar11 100422 2159 2191 2150 2187 +31 865 18,394 +542
May11 100422 2188 2194 2186 2190 +34 142 4,032 +108
Jul11 100422 2197 2203 2191 2196 +40 0 668 +0
Total Volume and Open Interest 6,152 157,445 +870
London Sugar(LCE)
Aug10 100422 487.80 492.50 482.10 487.10 -1.90 1,914 33,622 -1,875
Oct10 100422 472.10 473.40 462.50 466.10 -5.80 366 10,642 +252
Dec10 100422 468.30 469.00 462.00 463.70 -6.30 184 2,688 -37
Mar11 100422 472.20 473.20 472.20 472.60 -5.50 4 2,139 +8
May11 100422 470.50 470.50 470.50 470.50 -5.50 4 1,401 +7
Total Volume and Open Interest 2,473 50,883 -1,632
Cotton(ICE)
May10 100422 83.05 83.78 82.05 82.42 -0.62 8,958 12,968 +12,968
Jul10 100422 85.00 85.97 84.37 84.82 -0.33 19,404 109,734 +109,734
Oct10 100422 78.85 79.44 78.58 79.18 +0.21 99 550 +550
Dec10 100422 76.96 77.28 76.70 77.19 +0.17 8,274 50,543 +50,543
Mar11 100422 78.00 78.25 77.75 78.15 +0.16 274 5,096 +5,096
May11 100422 77.76 78.40 77.76 78.40 +0.31 21 143 +143
Total Volume and Open Interest 37,054 182,707 -834
Lumber(CME)
May10 100422 324.7 326.2 321.0 325.0 -1.8 695 2,836 +2,836
Jul10 100422 334.4 335.9 331.0 333.5 -3.3 618 5,687 +5,687
Sep10 100422 332.3 334.2 331.0 333.0 -3.0 140 2,030 +2,030
Nov10 100422 309.8 310.0 306.8 310.0 -2.0 87 519 +519
Total Volume and Open Interest 1,540 11,078 -62
Crude Oil(NYM)
Jun10 100422 83.47 84.07 81.73 83.70 +0.02 344,024 374,679 +374,679
Jul10 100422 85.43 86.11 83.88 85.64 +0.01 120,826 179,667 +179,667
Aug10 100422 86.68 87.25 85.18 86.85 +0.10 40,224 69,869 +69,869
Sep10 100422 87.46 87.95 86.03 87.63 +0.12 25,560 71,959 +71,959
Oct10 100422 87.91 88.35 86.66 88.21 +0.13 10,967 34,825 +34,825
Nov10 100422 88.66 89.10 87.29 88.71 +0.14 8,293 27,045 +27,045
Dec10 100422 89.03 89.60 87.75 89.19 +0.16 48,803 193,648 +193,648
Jan11 100422 88.98 89.52 88.87 89.52 +0.15 1,909 31,560 +31,560
Feb11 100422 89.24 89.89 89.24 89.84 +0.16 1,177 13,333 +172
Mar11 100422 89.74 90.12 89.60 90.12 +0.15 1,877 17,064 +17,064
Apr11 100422 90.39 90.39 90.39 90.39 +0.15 685 13,786 +13,786
May11 100422 90.62 90.62 90.62 90.62 +0.15 388 5,265 -5
Jun11 100422 90.85 90.88 89.67 90.82 +0.16 3,089 36,883 +36,883
Jul11 100422 90.98 90.98 90.98 90.98 +0.16 45 4,782 +55
Aug11 100422 91.12 91.12 91.12 91.12 +0.15 5 3,728 -17
Sep11 100422 91.27 91.27 91.27 91.27 +0.14 0 5,915 +66
Total Volume and Open Interest 626,715 1,353,090 -27,318
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 6,906 4,826 -603
Jun10 100422 83.500 84.075 81.725 83.700 +0.025 10,421 4,828 +1,246
Jul10 100422 85.525 86.025 83.900 85.650 +0.025 675 502 +213
Aug10 100422 86.600 87.150 85.325 86.850 +0.100 53 92 -43
Sep10 100422 86.075 87.625 86.075 87.625 +0.125 4 14 +1
Oct10 100422 88.200 88.200 88.200 88.200 +0.125 2 13 +1
Nov10 100422 88.700 88.700 88.700 88.700 +0.125 0 2 +0
Dec10 100422 89.200 89.200 89.200 89.200 +0.175 12 48 -1
Jan11 100422 89.525 89.525 89.525 89.525 +0.150      
Total Volume and Open Interest 11,167 5,544 -3,243
Heating Oil(NYM)
May10 100422 220.80 222.70 217.48 221.50 +0.92 31,248 34,948 +34,948
Jun10 100422 223.05 225.08 219.91 223.97 +1.00 49,647 85,754 +85,754
Jul10 100422 225.06 227.24 222.43 226.30 +1.01 14,606 35,552 +35,552
Aug10 100422 227.47 229.42 224.87 228.62 +1.00 5,432 20,610 +20,610
Sep10 100422 229.38 231.63 227.67 231.18 +1.08 9,927 21,010 +21,010
Oct10 100422 231.64 234.27 230.15 233.83 +1.10 1,298 13,823 +13,823
Nov10 100422 235.39 236.78 233.61 236.51 +1.14 1,640 11,438 +11,438
Dec10 100422 237.60 239.86 235.50 239.18 +1.17 7,085 29,809 +29,809
Jan11 100422 239.70 241.93 239.70 241.79 +1.18 770 13,485 +13,485
Feb11 100422 241.30 243.40 241.29 243.40 +1.19 93 4,848 +4,848
Mar11 100422 241.00 243.92 241.00 243.92 +1.21 100 6,516 +6,516
Apr11 100422 243.22 243.22 243.12 243.12 +1.21 34 2,341 +2,341
Total Volume and Open Interest 122,590 300,329 -673
Gasoline(NYMEX)
May10 100422 228.00 230.50 224.10 230.02 +1.75 30,818 45,164 +45,164
Jun10 100422 229.50 231.46 225.43 231.03 +1.44 56,666 103,742 +103,742
Jul10 100422 230.93 232.00 226.55 231.65 +1.17 21,652 55,987 +55,987
Aug10 100422 231.03 232.25 227.25 232.07 +1.01 8,198 26,802 +26,802
Sep10 100422 230.75 232.01 227.11 231.72 +0.95 6,665 32,501 +32,501
Oct10 100422 221.29 221.86 217.58 221.86 +0.76 2,158 14,560 +14,560
Nov10 100422 218.72 221.47 217.17 221.19 +0.71 1,605 14,415 +14,415
Dec10 100422 221.28 221.77 217.57 221.51 +0.67 4,170 11,813 +11,813
Jan11 100422 221.00 223.23 221.00 223.23 +0.69 597 5,723 +5,723
Feb11 100422 225.51 225.51 225.51 225.51 +0.75 229 1,444 +1,444
Total Volume and Open Interest 133,752 322,769 -682
e-miNY RBOB Gasoline(NYM)
May10 100422 230.00 230.02 230.00 230.00 +1.70 0 6 +0
Jun10 100422 231.00 231.03 231.00 231.00 +1.40 0 10 +0
Jul10 100422 231.70 231.70 231.65 231.70 +1.20 0 1 +0
Aug10 100422 231.00 232.10 231.00 232.10 +1.00 0 2 +1
Total Volume and Open Interest 0 23 +1
Natural Gas(NYM)
May10 100422 3.982 4.150 3.930 4.128 +0.173 99,489 75,273 +75,273
Jun10 100422 4.067 4.231 4.011 4.215 +0.174 60,957 148,932 +148,932
Jul10 100422 4.203 4.343 4.138 4.330 +0.163 14,636 148,847 +148,847
Aug10 100422 4.289 4.431 4.236 4.426 +0.160 7,592 52,087 +52,087
Sep10 100422 4.315 4.481 4.292 4.477 +0.156 5,138 44,923 +44,923
Oct10 100422 4.440 4.596 4.405 4.589 +0.154 8,969 67,768 +67,768
Nov10 100422 4.848 4.958 4.785 4.954 +0.134 2,496 14,860 +14,860
Dec10 100422 5.250 5.365 5.214 5.357 +0.114 2,218 30,557 +30,557
Jan11 100422 5.482 5.580 5.428 5.574 +0.114 5,975 48,253 +48,253
Feb11 100422 5.435 5.541 5.400 5.541 +0.111 881 17,395 +17,395
Mar11 100422 5.354 5.448 5.308 5.448 +0.106 1,825 40,514 +40,514
Apr11 100422 5.154 5.255 5.124 5.250 +0.096 2,716 37,098 +37,098
May11 100422 5.146 5.270 5.146 5.267 +0.096 506 18,183 +18,183
Jun11 100422 5.200 5.319 5.200 5.319 +0.096 56 6,499 +6,499
Jul11 100422 5.277 5.386 5.268 5.386 +0.096 168 4,909 +4,909
Aug11 100422 5.330 5.438 5.329 5.438 +0.096 133 4,761 +4,761
Total Volume and Open Interest 215,152 879,380 -14,738
Brent Crude Oil(ICE)
Jun10 100422 85.68 86.30 84.15 85.67 -0.03 156,729 245,246 -18,267
Jul10 100422 86.29 87.04 84.98 86.51 +0.05 66,010 155,452 -3,666
Aug10 100422 86.90 87.69 85.68 87.20 +0.11 27,868 66,481 +1,287
Sep10 100422 87.38 88.20 86.24 87.74 +0.15 18,525 36,422 +2,215
Oct10 100422 87.85 88.68 86.74 88.20 +0.15 11,107 24,292 -588
Nov10 100422 88.31 89.14 87.21 88.63 +0.14 7,634 17,934 -442
Dec10 100422 88.76 89.59 87.66 89.05 +0.13 28,325 97,153 -2,764
Jan11 100422 89.47 89.66 88.35 89.43 +0.12 2,922 18,213 +757
Feb11 100422 89.85 89.85 89.12 89.82 +0.13 1,868 8,006 -137
Mar11 100422 90.20 90.20 90.20 90.20 +0.13 2,238 7,561 +112
Apr11 100422 90.54 90.54 90.54 90.54 +0.13 463 4,842 -159
May11 100422 90.83 90.83 90.83 90.83 +0.12 385 3,569 -120
Jun11 100422 91.17 91.20 90.11 91.09 +0.11 1,354 16,204 -951
Jul11 100422 91.32 91.32 91.32 91.32 +0.10 623 3,152 +202
Total Volume and Open Interest 335,006 803,803 -17,664
Gas Oil(ICE)
May10 100422 707.00 713.00 698.25 705.50 +4.75 49,842 106,682 +169
Jun10 100422 710.50 716.75 701.75 709.25 +4.75 63,610 116,286 -2,541
Jul10 100422 714.50 721.75 706.75 714.25 +4.75 17,754 49,506 +306
Aug10 100422 722.00 727.25 712.25 720.00 +5.00 5,615 26,858 -94
Sep10 100422 731.50 732.50 720.25 725.75 +5.25 4,147 31,598 +1,242
Oct10 100422 737.00 737.00 725.25 731.25 +5.25 2,952 22,031 -243
Nov10 100422 740.50 742.50 731.50 736.00 +5.25 2,240 18,524 +530
Dec10 100422 742.25 747.50 734.00 740.50 +5.25 12,718 92,207 +765
Jan11 100422 743.50 750.50 740.75 745.75 +5.00 1,334 24,026 +1,236
Feb11 100422 746.25 750.25 746.25 750.25 +4.75 1,069 13,605 +497
Total Volume and Open Interest 167,362 570,659 +4,233
Ethanol(CBOT)
Apr10 100406 1.512 1.512 1.512 1.512 -0.003 87 178 -68
May10 100422 1.580 1.594 1.578 1.588 +0.004 102 837 -91
Jun10 100422 1.600 1.610 1.600 1.610 +0.008 34 1,288 +53
Jul10 100422 1.621 1.627 1.620 1.623 +0.007 42 1,221 -9
Aug10 100422 1.625 1.649 1.625 1.626 +0.001 23 576 +19
Sep10 100422 1.630 1.630 1.630 1.630 -0.001 24 693 +36
Oct10 100422 1.635 1.665 1.632 1.640 +0.010 20 731 +32
Nov10 100422 1.670 1.670 1.665 1.667 +0.007 22 844 +26
Total Volume and Open Interest 372 8,660 +236
US Dollar Index(ICE)
Jun10 100422 81.320 81.925 81.140 81.683 +0.418 16,569 42,459 +42,459
Sep10 100422 81.500 82.100 81.440 81.942 +0.427 39 2,097 +2,097
Dec10 100422 82.192 82.192 82.192 82.192 +0.427 0 2 +0
Total Volume and Open Interest 16,608 44,558 +456
Australian Dollar(CME)
Jun10 100422 92.13 92.51 91.75 92.28 +0.08 94,910 154,013 +154,013
Sep10 100422 91.23 91.50 90.78 91.30 +0.09 104 342 +56
Dec10 100422 90.31 90.31 90.21 90.31 +0.10 0 12 +0
Total Volume and Open Interest 95,014 154,367 +4,822
British Pound(CME)
Jun10 100422 154.08 154.72 153.37 153.84 -0.17 94,083 120,576 +120,576
Sep10 100422 154.01 154.63 153.37 153.77 -0.18 345 737 +737
Dec10 100422 153.71 154.25 153.60 153.71 -0.18 0 26 +26
Total Volume and Open Interest 94,428 121,340 +1,868
Canadian Dollar(CME)
Jun10 100422 100.07 100.38 99.59 100.08 +0.12 123,618 144,312 +144,312
Sep10 100422 99.90 100.25 99.49 99.97 +0.12 3,326 3,711 +3,711
Dec10 100422 99.65 99.81 99.48 99.74 +0.13 62 1,035 +1,035
Mar11 100422 99.08 99.44 99.07 99.44 +0.13 3 239 +239
Total Volume and Open Interest 127,020 149,360 +13,779
Japanese Yen(CME)
Jun10 100422 107.38 107.88 106.85 107.16 -0.37 96,198 133,314 +133,314
Sep10 100422 107.54 107.95 106.96 107.25 -0.37 200 939 +939
Dec10 100422 107.37 107.82 107.35 107.37 -0.37 1 70 +70
Total Volume and Open Interest 96,400 134,324 +4,296
Swiss Franc(CME)
Jun10 100422 93.50 93.74 92.72 92.92 -0.63 50,359 32,884 +32,884
Sep10 100422 93.58 93.82 92.84 93.01 -0.63 11 537 +25
Dec10 100422 93.20 93.73 93.10 93.10 -0.63 0 10 +0
Total Volume and Open Interest 50,370 33,431 +1,809
EuroFX(CME)
Jun10 100422 133.91 134.24 132.76 133.15 -0.90 271,979 206,096 +206,096
Sep10 100422 133.93 134.22 132.78 133.14 -0.90 471 2,050 -59
Dec10 100422 133.19 134.01 133.02 133.13 -0.88 4 102 -1
Total Volume and Open Interest 272,454 208,291 +6,717
Mexican Peso(CME)
May10 100422 816.0 818.8 816.0 816.0 -2.8      
Jun10 100422 816.8 816.8 809.0 813.2 -2.8 12,867 139,076 +3,553
Total Volume and Open Interest 12,867 139,644 +3,553
30-Year T-Bonds(CBOT)
Jun10 100422 117~200 117~290 117~050 117~100 -0~060      
Sep10 100422 116~140 116~270 116~050 116~070 -0~110 219 1,616 +1,616
Dec10 100422 115~030 115~130 115~030 115~030 -0~100 0 6 +0
Total Volume and Open Interest 217,635 655,537 +4,989
10-Year T-Notes(CBOT)
Jun10 100422 117~055 117~135 116~235 116~265 -0~115 803,719 1,662,250 +1,662,250
Sep10 100422 115~240 116~005 115~125 115~145 -0~115 2,152 9,378 +9,378
Dec10 100422 114~025 114~140 114~025 114~025 -0~115 0 5 +1
Total Volume and Open Interest 805,871 1,671,634 +39,920
5-Year T-Notes(CBOT)
Jun10 100422 115~036 115~064 115~003 115~009 +57~056      
Sep10 100422 114~020 114~025 113~127 113~127 -0~026 2 1,343 +1,343
Dec10 100422 112~117 113~015 112~117 112~117 -0~026      
Total Volume and Open Interest 394,079 944,380 +1,681
2 Year T-Notes(CBOT)
Jun10 100421 54~037 54~037 54~037 54~037 +0~005      
Sep10 100422 107~123 108~003 107~123 107~123 -0~008 284 4,408 -218
Dec10 100422 107~050 107~059 107~050 107~050 -0~009 0 1 +0
Total Volume and Open Interest 257,430 1,042,774 +9,369
Eurodollars(CME)
Jun10 100422 99.620 99.630 99.590 99.600 -0.025 166,200 1,262,609 +1,262,609
Sep10 100422 99.490 99.500 99.445 99.450 -0.040 200,450 1,106,201 +1,106,201
Dec10 100422 99.245 99.275 99.195 99.205 -0.040 313,731 1,281,156 +1,281,156
Mar11 100422 98.925 98.970 98.870 98.880 -0.045 336,888 722,778 +722,778
Jun11 100422 98.565 98.620 98.510 98.520 -0.040 341,878 878,575 +878,575
Sep11 100422 98.205 98.260 98.150 98.160 -0.040 222,781 728,680 +728,680
Dec11 100422 97.860 97.910 97.800 97.815 -0.040 161,993 542,322 +542,322
Mar12 100422 97.570 97.615 97.505 97.515 -0.045 133,845 330,319 +330,319
Jun12 100422 97.275 97.325 97.210 97.220 -0.050 53,164 238,280 +238,280
Sep12 100422 97.005 97.055 96.940 96.950 -0.050 34,856 172,044 +172,044
Dec12 100422 96.740 96.795 96.675 96.685 -0.050 33,939 148,801 +148,801
Mar13 100422 96.525 96.575 96.455 96.470 -0.050 32,056 122,591 +122,591
Jun13 100422 96.320 96.370 96.250 96.260 -0.050 9,008 77,943 +77,943
Sep13 100422 96.125 96.185 96.060 96.075 -0.050 6,978 72,612 +72,612
Dec13 100422 95.945 95.990 95.870 95.885 -0.050 6,455 38,314 +38,314
Mar14 100422 95.795 95.835 95.715 95.730 -0.055 6,213 39,586 +39,586
Jun14 100422 95.630 95.680 95.560 95.575 -0.055 3,329 34,675 +34,675
Sep14 100422 95.500 95.540 95.425 95.440 -0.055 3,544 24,396 +24,396
Total Volume and Open Interest 2,086,455 7,997,854 -20,616
30 Day Federal Funds(CBOT)
Apr10 100422 99.800 99.800 99.798 99.800 unch 1,073 74,654 +74,654
May10 100422 99.785 99.790 99.780 99.790 unch 3,826 68,754 +68,754
Jun10 100422 99.775 99.780 99.770 99.775 -0.005 1,106 87,780 +87,780
Jul10 100422 99.755 99.760 99.750 99.755 -0.005 3,621 61,891 +61,891
Aug10 100422 99.735 99.740 99.730 99.735 -0.005 3,584 71,510 +71,510
Sep10 100422 99.705 99.710 99.700 99.705 -0.005 9,221 50,027 +50,027
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 100422 99.620 99.625 99.620 99.620 unch 0 1,748 +0
Sep10 100422 99.640 99.640 99.640 99.640 unch 0 1,131 +1,131
Dec10 100422 99.645 99.645 99.645 99.645 unch 0 242 +0
Mar11 100422 99.630 99.630 99.630 99.630 unch 0 67 +0
Jun11 100422 99.605 99.605 99.605 99.605 unch      
Sep11 100422 99.590 99.590 99.590 99.590 unch      
Dec11 100422 99.520 99.520 99.520 99.520 unch      
Mar12 100422 99.485 99.485 99.485 99.485 unch      
Jun12 100422 99.535 99.535 99.535 99.535 unch      
Sep12 100422 99.595 99.595 99.595 99.595 unch      
Total Volume and Open Interest 0 3,188 +0
3-Mth Euro-Yen(SGX)
Jun10 100422 99.62 99.62 99.61 99.62 unch 8 4,284 -136
Sep10 100422 99.64 99.64 99.64 99.64 unch 100 3,359 -56
Dec10 100422 99.64 99.64 99.64 99.64 unch 0 1,450 +97
Mar11 100422 99.64 99.64 99.63 99.63 unch 0 1,650 +25
Jun11 100422 99.61 99.61 99.61 99.61 unch 0 106 +0
Sep11 100422 99.59 99.59 99.59 99.59 unch 0 51 +0
Dec11 100422 99.52 99.52 99.52 99.52 unch 0 102 +0
Mar12 100422 99.49 99.49 99.49 99.49 unch 0 305 +0
Total Volume and Open Interest 108 12,373 -70
Japanese Gov't Bonds(SGX)
Jun10 100422 139.19 139.37 139.15 139.24 +0.05 1,886 15,505 -264
Sep10 100422 139.24 139.24 139.24 139.24 +0.05      
Dec10 100422 137.15 137.15 137.15 137.15 +0.05      
Total Volume and Open Interest 1,886 15,505 -264
Euro-Bund(EUREX)
Jun10 100422 123.77 124.31 123.64 124.01 +0.25 874,059 1,016,557 +3,819
Sep10 100422 123.20 123.67 123.07 123.39 +0.27 153 1,706 +195
Dec10 100422 123.01 123.01 123.01 123.01 +0.25 29 0 +0
Total Volume and Open Interest 874,241 1,018,263 +4,014
Euro-Bobl(EUREX)
Jun10 100419 117.42 117.52 117.37 117.45 +0.03 591,212 842,539 +25,776
Sep10 100422 117.08 117.24 117.00 117.24 +0.14 4,912 14,278 +223
Dec10 100422 116.99 116.99 116.99 116.99 +0.11      
Total Volume and Open Interest 613,734 813,269 -8,188
3-Mth Euribor(EUREX)
Jun10 100422 99.290 99.290 99.275 99.275 -0.020 8 6,555 +618
Sep10 100422 99.150 99.160 99.135 99.135 -0.015 3 3,172 +11
Dec10 100422 98.985 98.990 98.965 98.970 -0.005 11 1,562 +8
Total Volume and Open Interest 2,039 17,338 +2,289
Long Gilt(LIFFE)
Jun10 100422 114~07 114~25 114~03 114~18 +0~13 67,645 274,011 -1,830
Sep10 100422 113~03 113~07 113~03 113~07 +0~12      
Total Volume and Open Interest 67,645 274,011 -1,830
3-Mth Short Sterling(LIFFE)
Jun10 100422 99.30 99.31 99.27 99.29 -0.01 34,191 371,463 -6,208
Sep10 100422 99.17 99.20 99.15 99.17 -0.01 71,343 490,424 +15,299
Dec10 100422 98.91 98.94 98.87 98.90 -0.03 162,702 514,773 +76,982
Mar11 100422 98.58 98.61 98.53 98.56 -0.04 133,465 342,507 +18,821
Jun11 100422 98.20 98.25 98.15 98.19 -0.05 117,842 364,986 +10,988
Sep11 100422 97.86 97.89 97.81 97.84 -0.05 59,944 210,354 +8,168
Total Volume and Open Interest 683,506 2,737,911 +128,278
3-Mth Euribor(LIFFE)
Jun10 100422 99.295 99.300 99.255 99.275 -0.020 112,405 943,559 -40,800
Sep10 100422 99.155 99.160 99.110 99.135 -0.015 175,560 841,398 +11,995
Dec10 100422 98.975 98.995 98.945 98.970 -0.005 194,892 583,368 +13,186
Total Volume and Open Interest 1,054,155 4,071,821 -70,944
3-Mth Aus T-Bills(SFE)
Jun10 100422 95.25 95.29 95.25 95.29 +0.03 29,958 292,123 +17,377
Sep10 100422 94.96 94.99 94.95 94.98 +0.01 31,608 195,981 +9,351
Dec10 100422 94.69 94.73 94.69 94.72 +0.01 17,570 130,415 +4,306
Mar11 100422 94.50 94.53 94.50 94.51 +0.01 5,213 57,555 +1,586
Jun11 100422 94.32 94.35 94.32 94.34 +0.02 2,400 44,899 +265
Sep11 100422 94.19 94.20 94.18 94.19 +0.02 1,373 24,263 +482
Dec11 100422 94.09 94.09 94.06 94.09 +0.03 957 20,256 +394
Mar12 100422 93.98 94.02 93.98 94.01 +0.02 376 11,640 +508
Jun12 100422 93.97 93.97 93.97 93.97 +0.02 32 2,416 -98
Sep12 100422 93.97 93.97 93.97 93.97 +0.03 17 2,006 +22
Total Volume and Open Interest 89,504 782,262 +34,193
10-Year Aus T-Bonds(SFE)
Jun10 100422 94.14 94.20 94.13 94.19 +0.05 41,304 410,815 +6,058
Sep10 100422 94.19 94.19 94.19 94.19 +0.05      
Total Volume and Open Interest 41,304 410,815 +6,058
3-Year Aus T-Bonds(SFE)
Jun10 100422 94.54 94.59 94.53 94.57 +0.02 172,945 633,050 +70,101
Sep10 100422 94.57 94.57 94.57 94.57 +0.02      
Total Volume and Open Interest 172,945 633,050 +70,101
Gold(CMX)
Apr10 100422 1144.0 1144.0 1133.6 1142.3 -5.9 80 347 +347
Jun10 100422 1147.0 1149.8 1132.0 1142.9 -5.9 120,349 324,443 +324,443
Aug10 100422 1147.5 1150.7 1133.5 1144.2 -5.9 5,977 36,417 +36,417
Oct10 100422 1150.1 1151.4 1136.5 1145.2 -5.9 132 24,313 +24,313
Dec10 100422 1150.3 1153.1 1135.9 1146.5 -6.0 1,928 42,820 +42,820
Feb11 100422 1152.0 1152.0 1144.5 1148.2 -6.0 26 17,202 +17,202
Apr11 100422 1152.1 1152.1 1150.1 1150.1 -5.9 4 11,955 +11,955
Jun11 100422 497.0 497.0 497.0 497.0 -6.0 65 6,267 +6,267
Aug11 100422 1155.1 1155.1 1155.1 1155.1 -6.1 655 3,326 +3,326
Oct11 100422 1158.4 1158.4 1158.4 1158.4 -6.1 50 6,353 +6,353
Dec11 100422 1161.6 1162.2 1161.6 1162.2 -5.9 315 14,254 +14,254
Feb12 100422 1166.6 1166.6 1166.6 1166.6 -5.9 0 3,550 +0
Total Volume and Open Interest 130,931 521,338 -5,582
Silver(CMX)
May10 100422 1809.0 1817.0 1776.5 1800.9 -6.9 37,589 44,379 +44,379
Jul10 100422 1809.5 1820.0 1780.0 1803.9 -7.0 13,534 43,249 +43,249
Sep10 100422 1804.5 1807.0 1785.0 1806.3 -7.1 953 7,362 +7,362
Dec10 100422 1815.0 1817.0 1788.0 1809.7 -7.2 1,330 13,977 +13,977
Mar11 100422 1821.0 1821.0 1792.0 1813.1 -7.2 160 3,355 +3,355
May11 100422 1815.3 1815.3 1815.3 1815.3 -7.3 105 2,034 +2,034
Jul11 100422 1817.8 1817.8 1817.8 1817.8 -7.3 11 3,017 +3,017
Total Volume and Open Interest 53,898 126,679 +1,145
Platinum(NYMEX)
Apr10 100422 1749.1 1749.1 1723.4 1742.7 +5.7 50 114 +114
Jul10 100422 1735.0 1759.7 1723.8 1744.2 +3.9 4,346 35,920 +35,920
Oct10 100422 1738.0 1747.2 1738.0 1747.2 +3.4 219 901 +901
Jan11 100422 1735.0 1749.0 1735.0 1749.0 +3.4 12 240 +240
Total Volume and Open Interest 4,630 37,178 +515
Palladium(NYMEX)
Jun10 100422 563.30 572.30 552.30 565.10 -3.15 2,584 22,403 +22,403
Sep10 100422 564.30 570.80 554.50 565.95 -2.85 36 962 +962
Dec10 100422 563.10 566.70 558.50 566.70 -2.85 1 99 +99
Total Volume and Open Interest 2,623 23,490 +310
Copper(CMX)
May10 100422 352.00 353.20 346.15 348.65 -4.85 38,561 30,664 +30,664
Jul10 100422 353.35 355.30 348.30 350.65 -5.10 14,908 82,071 +82,071
Sep10 100422 357.10 357.10 350.25 352.20 -5.15 1,100 14,240 +14,240
Dec10 100422 352.00 353.20 351.25 353.20 -5.05 493 10,085 +10,085
Mar11 100422 353.50 353.50 353.50 353.50 -5.05 50 2,330 +2,330
Total Volume and Open Interest 56,320 153,954 -303
DJIA Index(CBOT)
Jun10 100422 11034 11100 10965 11068 +9 372 7,344 +7,344
Sep10 100422 11004 11004 10995 11004 +9 0 12 +12
Dec10 100422 10949 10949 10940 10949 +9 0 1 +1
Mar11 100422 10894 10894 10885 10894 +9      
Total Volume and Open Interest 372 7,357 -31
S & P 500(CME)
Jun10 100422 1197.50 1207.00 1186.70 1201.70 +1.30 12,956 314,284 +314,284
Sep10 100422 1185.00 1200.70 1181.70 1197.00 +1.30 408 4,142 +4,142
Dec10 100422 1192.30 1196.00 1177.00 1192.30 +1.30 0 3,478 +2
Mar11 100422 1188.00 1191.70 1172.70 1188.00 +1.30 0 377 +0
Total Volume and Open Interest 13,364 322,306 +276
S & P 500 E-Mini(Globex)
Jun10 100422 1198.50 1207.00 1186.25 1201.75 +1.25 1,534,819 2,474,254 +2,474,254
Sep10 100422 1190.00 1202.00 1182.00 1197.00 +1.25 6,151 19,799 +19,799
Total Volume and Open Interest 1,540,987 2,496,089 +15,287
NASDAQ 100(CME)
Jun10 100422 2021.50 2045.00 2000.00 2036.30 +10.80 1,188 16,742 +16,742
Sep10 100422 2034.00 2038.00 2002.00 2034.00 +10.70 150 160 +150
Dec10 100422 2031.50 2031.80 2031.50 2031.50 +10.70      
Total Volume and Open Interest 1,338 16,902 +1,584
NASDAQ 100 E-Mini(Globex)
Jun10 100422 2021.00 2045.00 2000.50 2036.30 +10.80 228,510 327,725 +327,725
Sep10 100422 2017.00 2042.50 1998.80 2034.00 +10.70 89 658 +658
Total Volume and Open Interest 228,600 328,384 +2,952
S & P Midcap 400(CME)
Jun10 100422 823.50 840.50 820.00 837.30 +9.10 5 1,550 +7
Sep10 100422 835.30 835.30 835.30 835.30 +9.10 0 1 +0
Dec10 100422 833.30 833.30 833.30 833.30 +9.10      
Total Volume and Open Interest 5 1,551 +7
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun10 100422 11060 11060 10790 10930 -120 10,908 50,009 +50,009
Sep10 100422 10970 10990 10970 10970 -120 0 20 +20
Total Volume and Open Interest 10,908 50,029 +378
Nikkei 225(SGX)
Jun10 100422 11080 11085 10865 10950 -155 107,654 184,941 -3,213
Sep10 100422 10895 10950 10895 10950 -155 19 173 +10
Dec10 100422 10910 10910 10910 10910 -160 0 968 +0
Total Volume and Open Interest 108,184 187,339 -3,291
CAC 40(EURONEXT)
May10 100422 3900.0 3933.5 3831.5 3852.0 -52.0 118,181 405,967 +4
Jun10 100422 3868.0 3901.5 3803.5 3821.5 -51.5 5,545 60,122 +6,209
Jul10 100422 3816.0 3816.0 3816.0 3816.0 -51.0      
Total Volume and Open Interest 123,726 467,493 +6,218
Hang Seng Index(HKFE)
Apr10 100422 21300 21499 21190 21482 +54 59,350 75,875 -2,076
May10 100422 21095 21242 20938 21236 +68 1,772 7,778 +1,460
Jun10 100422 21002 21203 20950 21203 +75 522 4,409 -3
Total Volume and Open Interest 61,744 88,977 -646
DAX(EUREX)
Jun10 100422 6234.0 6293.0 6145.5 6185.0 -51.0 157,208 158,136 +5,971
Sep10 100422 6238.5 6296.0 6154.0 6190.0 -50.5 560 9,521 +468
Dec10 100422 6272.0 6304.5 6184.0 6198.0 -51.0 84 807 +15
Total Volume and Open Interest 157,852 168,464 +6,454
FT-SE 100(EURONEXT)
Jun10 100422 5668.00 5719.50 5608.50 5632.00 -48.00 105,038 691,971 +4,102
Sep10 100422 5658.00 5675.00 5590.50 5590.50 -48.00 14 718 -8
Dec10 100422 5563.00 5563.00 5563.00 5563.00 -48.00 3 2,449 +147
Total Volume and Open Interest 105,055 695,138 +4,241
SPI 200(SFE)
Jun10 100422 4968.0 4970.0 4892.0 4907.0 -65.0 26,493 194,859 +3,170
Sep10 100422 4929.0 4929.0 4895.0 4895.0 -66.0 5 2,276 +3
Dec10 100422 4916.0 4916.0 4916.0 4916.0 -66.0 0 2,263 +247
Total Volume and Open Interest 26,636 199,985 +3,488
GSCI(CME)
May10 100422 536.50 543.80 533.50 543.00 +1.50 334 19,741 +19,741
Jun10 100422 544.00 549.75 540.80 549.75 +1.75 1 3 +3
Jul10 100422 554.50 554.50 547.00 554.50 +1.50      
Total Volume and Open Interest 335 19,744 +119
Reuters CCI(ICE)
Jun10 100422 277.80 277.80 277.80 277.80 +1.40      
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.