MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu April 29, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May10 100429 983.00 995.25 982.75 985.75 +3.00 37,245 34,362 -5,577
Jul10 100429 993.50 1006.25 993.00 996.00 +2.50 99,258 235,927 +1,677
Aug10 100429 993.25 1003.25 992.00 994.00 +2.75 2,089 15,697 +156
Sep10 100429 975.50 988.00 975.50 979.50 +3.50 1,071 11,133 +379
Nov10 100429 964.25 979.50 964.25 970.50 +5.00 25,861 156,481 +1,343
Jan11 100429 973.25 986.50 973.25 979.50 +5.50 1,817 10,331 -667
Mar11 100429 981.00 992.00 981.00 983.50 +4.00 403 5,164 -3
Total Volume and Open Interest 169,122 487,498 -2,493
Soybean Meal(CBOT)
May10 100429 288.00 290.20 277.30 287.40 -1.20 11,561 18,247 -3,597
Jul10 100429 288.70 291.40 288.30 289.00 -0.40 34,828 100,996 -554
Aug10 100429 286.50 289.60 286.50 287.50 +0.50 1,425 14,683 +347
Sep10 100429 281.60 285.00 281.60 282.70 +0.70 885 11,004 -38
Oct10 100429 273.40 277.50 273.40 274.80 +0.80 1,055 8,323 +102
Dec10 100429 272.40 276.60 272.40 274.30 +1.20 16,024 31,926 -1,075
Jan11 100429 272.80 276.60 272.80 274.90 +1.60 396 4,122 +29
Mar11 100429 277.40 277.50 274.30 275.90 +1.60 567 3,244 +94
Total Volume and Open Interest 66,919 196,807 -4,677
Soybean Oil(CBOT)
May10 100429 38.65 39.16 38.56 38.80 +0.26 31,855 24,498 -6,209
Jul10 100429 39.05 39.54 38.93 39.15 +0.23 63,037 147,590 -4,886
Aug10 100429 39.26 39.73 39.25 39.35 +0.24 3,738 19,667 -265
Sep10 100429 39.46 39.88 39.39 39.49 +0.22 3,260 13,000 +361
Oct10 100429 39.55 40.00 39.50 39.63 +0.22 793 10,419 +200
Dec10 100429 39.89 40.40 39.89 40.00 +0.21 8,225 53,365 +1,148
Jan11 100429 40.44 40.53 40.04 40.25 +0.21 258 3,175 +122
Mar11 100429 40.71 40.71 40.27 40.50 +0.23 525 1,857 +255
Total Volume and Open Interest 111,838 276,695 -9,216
Canola(WCE)
May10 100429 384.9 386.8 381.9 382.6 +1.3 5,371 5,219 -2,752
Jul10 100429 390.0 393.0 387.9 388.3 +0.1 12,487 93,468 +2,008
Nov10 100429 391.0 394.0 389.2 389.7 -0.9 2,770 31,094 +240
Jan11 100429 393.7 396.3 393.2 393.3 -0.9 333 2,101 +147
Mar11 100429 397.4 398.9 395.8 395.8 -1.2 142 1,125 +35
Total Volume and Open Interest 21,282 134,036 -184
Corn(CBOT)
May10 100429 356.75 370.00 356.75 360.50 +3.50 85,029 57,538 -22,580
Jul10 100429 363.75 377.75 363.50 369.00 +5.00 155,258 511,842 +10,365
Sep10 100429 370.25 383.25 370.25 376.25 +5.25 33,816 150,527 +1,152
Dec10 100429 377.25 389.75 377.25 383.75 +6.00 63,029 314,040 +2,598
Mar11 100429 390.00 402.00 390.00 396.75 +6.25 2,542 45,666 +655
May11 100429 400.00 410.00 397.00 405.00 +6.25 535 9,034 +152
Total Volume and Open Interest 344,849 1,151,983 -6,574
Wheat(CBOT)
May10 100429 477.00 495.25 477.00 484.50 +8.25 14,215 20,843 -3,902
Jul10 100429 487.75 507.50 487.50 495.50 +7.50 43,176 238,997 +1,320
Sep10 100429 505.00 523.25 505.00 511.50 +7.25 4,516 78,865 +886
Dec10 100429 532.00 551.75 532.00 538.75 +7.00 5,559 68,672 +382
Mar11 100429 560.25 578.25 560.00 566.50 +7.75 675 15,548 -152
Total Volume and Open Interest 70,397 451,749 -573
Wheat(KCBT)
May10 100429 492.25 508.25 491.50 497.50 +6.00 6,144 6,265 -3,248
Jul10 100429 501.75 520.00 501.25 507.50 +5.50 10,505 66,913 -31
Sep10 100429 513.75 530.25 513.75 519.00 +5.25 904 13,321 +109
Dec10 100429 531.50 548.50 531.50 536.75 +5.25 1,355 44,318 +64
Mar11 100429 555.25 565.75 554.00 554.00 +5.25 383 9,699 +169
Total Volume and Open Interest 19,835 149,276 -2,596
Wheat(MGE)
May10 100429 514.50 529.00 514.50 517.00 +4.00 2,042 3,270 -979
Jul10 100429 524.00 540.50 524.00 529.00 +5.00 2,466 18,728 -126
Sep10 100429 540.00 551.75 540.00 540.50 +5.50 386 7,192 +121
Dec10 100429 556.25 569.75 556.25 557.00 +3.25 526 7,299 +115
Mar11 100429 576.00 586.25 575.25 575.25 +4.50 89 1,599 +51
Total Volume and Open Interest 5,702 41,644 -825
Oats(CBOT)
May10 100429 200.50 204.75 198.75 203.50 +3.50 607 1,451 -376
Jul10 100429 208.50 212.75 207.00 212.00 +3.75 1,027 11,892 +170
Sep10 100429 223.50 223.50 216.50 220.25 +3.75 38 1,195 +23
Dec10 100429 230.00 233.50 228.00 232.75 +3.75 228 2,721 +69
Total Volume and Open Interest 1,920 17,271 -110
Rough Rice(CBOT)
May10 100429 11.97 12.27 11.93 12.27 +0.24 631 3,283 -297
Jul10 100429 12.26 12.60 12.20 12.52 +0.23 1,109 8,137 +479
Sep10 100429 12.10 12.23 12.10 12.22 +0.07 286 2,923 +122
Nov10 100429 12.24 12.37 12.24 12.36 +0.07 135 1,488 -1
Total Volume and Open Interest 2,326 16,820 +366
Live Cattle(CME)
Apr10 100429 98.350 99.135 98.135 98.980 +0.930 4,288 3,398 -2,747
Jun10 100429 93.500 94.250 93.430 93.885 +0.455 33,078 161,376 -3,931
Aug10 100429 92.850 93.500 92.500 93.330 +0.680 11,287 87,450 +950
Oct10 100429 94.885 95.680 94.785 95.450 +0.665 6,560 57,084 -233
Dec10 100429 96.450 97.150 96.300 96.850 +0.450 3,876 33,263 +865
Feb11 100429 97.500 98.050 97.430 98.000 +0.400 956 16,495 +496
Total Volume and Open Interest 60,437 367,836 -4,532
Feeder Cattle(CME)
Apr10 100429 113.500 113.580 113.230 113.500 +0.215 694 1,513 -167
May10 100429 112.500 113.200 112.300 112.535 +0.235 2,128 10,533 -398
Aug10 100429 115.550 116.300 115.385 115.830 +0.295 3,694 24,113 +536
Sep10 100429 115.150 115.800 115.150 115.385 +0.155 821 5,041 +297
Oct10 100429 114.700 115.100 114.500 114.900 +0.200 197 2,211 +51
Nov10 100429 114.800 114.980 114.400 114.850 +0.050 76 1,134 +37
Jan11 100429 112.500 112.500 112.000 112.400 +0.150 27 265 +18
Total Volume and Open Interest 7,647 44,845 +375
Lean Hogs(CME)
May10 100429 87.400 88.250 87.035 87.600 -0.600 1,637 6,025 +28
Jun10 100429 84.535 84.950 83.650 83.830 -0.770 17,748 84,249 +1,714
Jul10 100429 84.550 84.980 83.700 83.900 -0.750 4,966 32,401 -1,091
Aug10 100429 84.635 85.180 84.000 84.100 -0.730 4,306 41,212 +1,433
Oct10 100429 75.200 75.900 74.680 74.750 -0.800 1,392 29,174 +52
Dec10 100429 73.000 73.400 72.150 72.200 -1.050 701 19,857 +342
Feb11 100429 73.200 73.600 72.900 73.000 -0.800 95 5,371 +11
Apr11 100429 74.330 75.330 73.975 74.635 -0.065 64 2,391 +35
Total Volume and Open Interest 30,950 221,470 +2,548
Pork Bellies(CME)
May10 100429 97.200 98.000 96.250 97.400 +0.200 24 81 -2
Jul10 100429 99.000 99.000 97.550 97.800 unch 26 108 +6
Aug10 100429 95.000 96.035 95.000 95.000 unch 1 23 +0
Feb11 100429 97.500 97.500 97.500 97.500 unch 0 1 +0
Mar11 100429 98.000 98.000 98.000 98.000 unch 0 1 +0
Total Volume and Open Interest 51 214 +4
Class III Milk(CME)
Apr10 100429 12.94 12.96 12.94 12.96 +0.02 9 4,321 +3
May10 100429 13.41 13.47 13.35 13.42 +0.01 219 4,777 -18
Jun10 100429 13.93 14.05 13.88 13.95 +0.05 320 4,528 +26
Jul10 100429 14.45 14.62 14.44 14.52 +0.07 127 3,226 -28
Aug10 100429 15.05 15.06 15.00 15.00 -0.05 72 3,016 +11
Total Volume and Open Interest 939 30,776 +89
Cocoa(ICE)
May10 100429 3198 3198 3198 3198 +14 4 87 -4
Jul10 100429 3200 3215 3192 3211 +18 6,580 62,878 +262
Sep10 100429 3220 3234 3218 3228 +17 1,239 23,281 +27
Dec10 100429 3251 3251 3238 3242 +14 459 15,352 +505
Mar11 100429 3257 3257 3257 3257 +15 276 14,295 +60
May11 100429 3263 3263 3263 3263 +16 71 6,237 +22
Jul11 100429 3271 3271 3271 3271 +16 96 2,850 +15
Total Volume and Open Interest 8,771 129,760 +888
Coffee "C"(ICE)
May10 100429 133.70 134.80 133.50 134.50 +0.65 174 674 -262
Jul10 100429 133.90 135.00 133.20 134.60 +0.70 10,627 81,309 +832
Sep10 100429 135.55 136.35 134.70 135.95 +0.65 2,672 23,879 -463
Dec10 100429 136.80 137.70 136.70 137.55 +0.60 2,567 18,491 +1,534
Mar11 100429 138.50 139.20 138.50 138.90 +0.50 475 7,533 -125
May11 100429 140.00 140.00 139.80 139.80 +0.50 268 3,871 +41
Total Volume and Open Interest 16,961 138,415 +1,597
Orange Juice(ICE)
May10 100429 134.00 136.05 134.00 134.35 -0.55 296 4,674 -278
Jul10 100429 137.80 138.45 136.20 136.95 unch 573 18,567 +13
Sep10 100429 137.80 140.00 137.80 138.50 -0.05 12 5,751 +6
Nov10 100429 140.35 140.85 139.55 139.55 -0.20 10 1,111 -1
Jan11 100429 142.00 142.00 140.50 140.50 -0.50 10 770 +2
Mar11 100429 141.30 141.30 140.15 140.15 -0.60 0 157 +0
Total Volume and Open Interest 901 31,296 -258
Sugar #11(ICE)
May10 100429 14.56 15.16 14.56 15.10 +0.47 29,356 22,410 -17,262
Jul10 100429 14.88 15.35 14.87 15.29 +0.43 58,819 283,611 +4,471
Oct10 100429 15.65 15.92 15.59 15.88 +0.35 20,352 159,253 +3,407
Mar11 100429 16.50 16.69 16.38 16.67 +0.33 6,218 72,522 +162
May11 100429 16.38 16.51 16.11 16.47 +0.25 2,008 21,682 +268
Total Volume and Open Interest 121,860 641,598 -6,790
London Cocoa(LCE)
May10 100401 2251 2273 2242 2251 -4 5,705 54,695 -29
Jul10 100429 2387 2400 2381 2396 +13 7,990 47,788 +2,995
Sep10 100429 2346 2358 2344 2354 +8 2,318 27,488 -491
Dec10 100429 2297 2307 2295 2304 +10 480 19,246 +445
Mar11 100429 2263 2274 2263 2270 +12 338 19,561 -238
May11 100429 2274 2274 2272 2272 +13 110 4,086 +23
Jul11 100429 2277 2277 2277 2277 +13 0 768 +0
Total Volume and Open Interest 16,769 167,057 +4,274
London Sugar(LCE)
Aug10 100429 456.10 466.90 456.00 465.00 +9.90 4,587 33,216 -865
Oct10 100429 434.70 441.90 434.30 441.20 +8.70 1,634 11,567 +164
Dec10 100429 431.40 438.70 431.30 438.70 +8.50 150 3,095 +24
Mar11 100429 441.90 446.80 441.80 446.70 +6.00 103 2,220 +26
May11 100429 447.10 447.20 447.10 447.20 +5.90 2 1,403 +0
Total Volume and Open Interest 6,476 51,892 -651
Cotton(ICE)
May10 100429 83.95 83.97 81.58 81.65 -1.98 246 1,229 -656
Jul10 100429 84.83 85.51 83.00 83.30 -1.60 8,149 122,420 +449
Oct10 100429 79.94 79.94 79.40 79.56 -0.18 34 646 +24
Dec10 100429 77.50 77.90 76.80 77.57 +0.08 2,546 56,065 +941
Mar11 100429 78.85 79.10 78.16 78.81 +0.16 192 5,320 +37
May11 100429 78.87 78.87 78.87 78.87 +0.13 2 188 -1
Total Volume and Open Interest 11,248 189,849 +854
Lumber(CME)
May10 100429 300.8 301.5 296.3 301.2 +1.0 550 1,973 -259
Jul10 100429 315.5 317.5 312.6 314.5 -0.5 529 6,226 +28
Sep10 100429 319.8 319.8 315.6 319.5 -3.3 69 2,217 +22
Nov10 100429 299.0 302.0 296.5 302.0 -0.5 28 622 +20
Total Volume and Open Interest 1,176 11,045 -189
Crude Oil(NYM)
Jun10 100429 83.33 85.63 83.01 85.17 +1.95 462,842 365,203 -3,901
Jul10 100429 85.70 87.70 85.43 87.25 +1.58 166,105 194,221 -319
Aug10 100429 87.33 89.07 87.00 88.51 +1.22 79,293 87,054 +2,998
Sep10 100429 88.10 89.82 87.85 89.25 +1.06 49,362 76,397 +2,478
Oct10 100429 88.97 90.36 88.96 89.82 +1.00 16,196 37,216 +177
Nov10 100429 90.00 90.80 89.96 90.26 +0.93 11,518 27,611 +846
Dec10 100429 89.64 91.20 89.31 90.63 +0.87 57,202 195,342 -243
Jan11 100429 91.10 91.46 90.87 90.90 +0.81 7,013 33,801 +1,660
Feb11 100429 91.40 91.61 91.15 91.15 +0.76 3,218 14,017 +419
Mar11 100429 91.32 91.86 91.32 91.39 +0.72 2,555 17,719 +284
Apr11 100429 91.75 92.07 91.50 91.60 +0.68 1,423 12,917 -185
May11 100429 92.26 92.26 91.78 91.78 +0.64 890 5,663 +251
Jun11 100429 91.44 92.46 91.44 91.94 +0.60 3,669 37,798 +588
Jul11 100429 92.07 92.07 92.07 92.07 +0.58 306 5,178 +165
Aug11 100429 92.19 92.19 92.19 92.19 +0.55 265 3,778 +47
Sep11 100429 92.33 92.33 92.33 92.33 +0.53 674 6,455 +177
Total Volume and Open Interest 885,397 1,395,964 +8,504
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 100427 83.900 84.350 81.725 82.450 -1.750 10,954 5,350 -124
Jul10 100429 85.625 87.675 85.500 87.250 +1.575 1,589 1,485 +405
Aug10 100429 87.050 88.900 87.050 88.500 +1.200 93 163 +16
Sep10 100429 88.800 89.825 88.800 89.250 +1.050 3 16 -1
Oct10 100429 88.575 90.350 88.575 89.825 +1.000 3 13 +0
Nov10 100429 90.250 90.250 90.250 90.250 +0.925 0 2 +0
Dec10 100429 90.450 90.625 90.450 90.625 +0.875 2 49 +0
Jan11 100429 90.900 90.900 90.900 90.900 +0.800      
Total Volume and Open Interest 15,816 7,863 +1,093
Heating Oil(NYM)
May10 100429 222.46 227.00 222.03 225.12 +2.22 20,085 17,987 -4,363
Jun10 100429 225.20 229.70 224.73 227.82 +2.40 54,190 99,400 +1,170
Jul10 100429 227.75 232.00 227.10 230.30 +2.46 13,319 39,100 +332
Aug10 100429 231.92 234.36 231.73 232.75 +2.45 6,583 23,492 +627
Sep10 100429 234.39 236.83 233.92 235.30 +2.50 4,024 22,091 +344
Oct10 100429 236.94 239.25 236.94 237.78 +2.36 1,581 14,433 +25
Nov10 100429 241.04 241.80 240.35 240.35 +2.28 939 11,419 +77
Dec10 100429 240.72 244.64 240.00 242.94 +2.22 8,927 31,462 +723
Jan11 100429 246.39 247.24 245.59 245.59 +2.22 715 14,023 +186
Feb11 100429 246.44 248.49 246.44 247.31 +2.26 358 5,088 +108
Mar11 100429 248.40 248.40 247.91 247.91 +2.29 751 6,178 +54
Apr11 100429 247.70 247.70 247.29 247.29 +2.32 409 2,682 +275
Total Volume and Open Interest 112,939 309,226 -163
Gasoline(NYMEX)
May10 100429 232.90 236.66 232.55 235.56 +2.29 29,366 22,426 -6,967
Jun10 100429 233.10 237.08 232.50 235.68 +2.38 58,144 105,947 -2,480
Jul10 100429 232.89 237.17 232.89 236.06 +2.51 22,108 54,176 +558
Aug10 100429 234.90 237.44 234.41 236.28 +2.58 10,741 31,607 -8
Sep10 100429 233.49 237.02 233.49 235.79 +2.59 9,912 32,843 -96
Oct10 100429 224.74 227.00 224.24 225.76 +2.39 5,509 16,160 -543
Nov10 100429 226.05 226.05 225.01 225.01 +2.31 3,162 14,795 +66
Dec10 100429 223.13 226.45 223.13 225.32 +2.19 4,613 11,706 +558
Jan11 100429 228.15 228.15 227.02 227.02 +2.16 489 6,349 +323
Feb11 100429 229.22 229.22 229.22 229.22 +2.08 8 1,469 -6
Total Volume and Open Interest 144,530 309,407 -8,189
e-miNY RBOB Gasoline(NYM)
May10 100429 235.60 235.60 235.56 235.60 +2.30 7 2 -6
Jun10 100429 235.70 235.70 235.68 235.70 +2.40 7 17 +7
Jul10 100429 236.10 236.10 236.06 236.10 +2.50 0 1 +0
Aug10 100429 236.30 236.30 236.28 236.30 +2.60 0 1 +0
Total Volume and Open Interest 14 25 +1
Natural Gas(NYM)
Jun10 100429 4.348 4.386 3.967 3.980 -0.368 74,187 151,368 -1,615
Jul10 100429 4.491 4.507 4.100 4.113 -0.361 22,472 150,889 -1,584
Aug10 100429 4.577 4.603 4.206 4.217 -0.353 9,987 53,531 +292
Sep10 100429 4.623 4.659 4.266 4.276 -0.347 6,949 46,868 +64
Oct10 100429 4.741 4.766 4.385 4.394 -0.338 10,191 66,110 -274
Nov10 100429 5.123 5.134 4.793 4.801 -0.303 2,340 15,532 -7
Dec10 100429 5.511 5.531 5.229 5.235 -0.267 3,202 30,939 +219
Jan11 100429 5.722 5.744 5.444 5.452 -0.262 6,897 48,330 -123
Feb11 100429 5.688 5.699 5.410 5.414 -0.258 2,004 16,699 -243
Mar11 100429 5.587 5.600 5.318 5.325 -0.247 3,908 42,010 +353
Apr11 100429 5.382 5.390 5.145 5.150 -0.212 4,336 36,882 +157
May11 100429 5.396 5.396 5.168 5.169 -0.205 443 18,616 -26
Jun11 100429 5.438 5.445 5.217 5.219 -0.202 196 6,469 +33
Jul11 100429 5.510 5.510 5.287 5.287 -0.199 114 4,596 -5
Aug11 100429 5.559 5.560 5.338 5.338 -0.198 80 4,560 +11
Sep11 100429 5.610 5.610 5.368 5.368 -0.198 34 4,465 -3
Total Volume and Open Interest 214,021 823,549 -19,795
Brent Crude Oil(ICE)
Jun10 100429 86.24 87.66 85.88 86.90 +0.74 184,874 224,169 -9,357
Jul10 100429 87.04 88.55 86.75 87.84 +0.79 105,306 165,519 -1,359
Aug10 100429 87.80 89.31 87.52 88.62 +0.80 48,347 68,652 -1,737
Sep10 100429 88.37 89.84 88.10 89.22 +0.79 24,388 37,335 +2,411
Oct10 100429 88.87 90.30 88.59 89.68 +0.74 12,414 21,732 -384
Nov10 100429 89.07 90.69 89.01 90.05 +0.66 9,145 18,884 -254
Dec10 100429 89.72 91.10 89.41 90.40 +0.59 35,956 98,304 -1,077
Jan11 100429 90.97 91.14 90.66 90.73 +0.53 11,158 18,275 -2,892
Feb11 100429 90.31 91.34 90.31 91.07 +0.50 5,446 9,477 +618
Mar11 100429 91.40 91.40 91.40 91.40 +0.48 2,257 7,384 +222
Apr11 100429 91.71 91.71 91.71 91.71 +0.47 1,338 4,464 -134
May11 100429 91.97 91.97 91.97 91.97 +0.45 1,498 4,040 +290
Jun11 100429 91.88 92.74 91.50 92.22 +0.44 2,864 17,570 +486
Jul11 100429 92.43 92.43 92.43 92.43 +0.40 25 3,188 -3
Total Volume and Open Interest 450,133 799,212 -13,285
Gas Oil(ICE)
May10 100429 717.00 729.00 715.25 728.25 +18.00 48,674 91,324 -137
Jun10 100429 720.00 732.25 718.25 731.50 +18.00 74,653 122,821 +4,489
Jul10 100429 723.00 736.75 723.00 736.25 +18.25 23,487 53,843 +291
Aug10 100429 728.75 742.25 728.75 741.75 +18.00 11,286 29,547 +845
Sep10 100429 734.50 747.25 734.50 747.25 +17.75 6,328 31,247 -710
Oct10 100429 741.00 752.75 741.00 752.75 +17.75 2,428 23,404 -68
Nov10 100429 747.00 757.25 744.50 757.25 +17.75 2,482 19,106 +196
Dec10 100429 751.50 761.75 749.75 761.75 +18.00 15,163 91,644 -318
Jan11 100429 759.75 767.00 759.75 767.00 +18.00 888 25,297 +166
Feb11 100429 764.25 771.00 764.25 771.00 +17.75 864 13,173 +99
Total Volume and Open Interest 190,574 576,113 +5,799
Ethanol(CBOT)
Apr10 100406 1.512 1.512 1.512 1.512 -0.003 87 178 -68
May10 100429 1.600 1.610 1.593 1.600 +0.010 141 479 -69
Jun10 100429 1.634 1.634 1.612 1.621 +0.007 109 1,367 +32
Jul10 100429 1.644 1.648 1.630 1.637 +0.012 28 1,307 +2
Aug10 100429 1.634 1.634 1.631 1.633 +0.003 36 562 +18
Sep10 100429 1.634 1.635 1.633 1.634 +0.001 63 639 +25
Oct10 100429 1.642 1.645 1.640 1.642 +0.002 35 703 +25
Nov10 100429 1.650 1.650 1.650 1.650 +0.004 35 836 -20
Total Volume and Open Interest 602 8,681 +90
US Dollar Index(ICE)
Jun10 100429 82.480 82.540 82.035 82.160 -0.375 34,096 44,814 +2,512
Sep10 100429 82.410 82.600 82.335 82.435 -0.380 468 2,238 +129
Dec10 100429 82.685 82.685 82.685 82.685 -0.380 2 2 +0
Total Volume and Open Interest 34,566 47,054 +2,641
Australian Dollar(CME)
Jun10 100429 92.07 92.48 91.78 92.30 +0.24 134,572 139,959 -5,602
Sep10 100429 90.90 91.48 90.87 91.31 +0.23 486 501 +80
Dec10 100429 90.33 90.33 90.10 90.33 +0.23 0 12 +0
Total Volume and Open Interest 135,058 140,472 -5,522
British Pound(CME)
Jun10 100429 151.97 153.41 151.41 153.31 +1.40 164,488 119,008 +125
Sep10 100429 151.96 153.33 151.37 153.26 +1.40 439 837 +23
Dec10 100429 153.20 153.20 151.63 153.20 +1.40 0 25 +0
Total Volume and Open Interest 164,927 119,871 +148
Canadian Dollar(CME)
Jun10 100429 99.05 99.88 98.87 99.38 +0.17 129,888 138,665 -7,590
Sep10 100429 98.91 99.80 98.82 99.30 +0.17 832 4,091 +85
Dec10 100429 99.55 99.55 99.04 99.11 +0.17 120 1,103 +24
Mar11 100429 98.72 99.25 98.67 98.84 +0.17 22 264 +13
Total Volume and Open Interest 130,862 144,191 -7,468
Japanese Yen(CME)
Jun10 100429 106.27 106.60 106.09 106.40 +0.31 179,823 136,637 -2,886
Sep10 100429 106.63 106.69 106.21 106.51 +0.30 530 1,057 +107
Dec10 100429 106.65 106.65 106.35 106.65 +0.30 37 85 +15
Total Volume and Open Interest 180,390 137,780 -2,764
Swiss Franc(CME)
Jun10 100429 92.19 92.58 92.05 92.37 +0.31 65,340 48,796 +4,636
Sep10 100429 92.22 92.67 92.18 92.49 +0.31 88 502 +3
Dec10 100429 92.59 92.59 92.28 92.59 +0.31 0 10 +0
Total Volume and Open Interest 65,428 49,308 +4,639
EuroFX(CME)
Jun10 100429 132.11 132.81 131.86 132.46 +0.57 539,793 235,405 +5,661
Sep10 100429 132.05 132.80 131.89 132.47 +0.58 1,348 2,743 -32
Dec10 100429 132.50 132.55 131.88 132.46 +0.58 5 103 -1
Total Volume and Open Interest 541,151 238,298 +5,630
Mexican Peso(CME)
May10 100429 818.8 818.8 808.0 818.8 +10.8      
Jun10 100429 806.8 818.0 805.5 816.0 +10.8 43,431 127,347 -5,862
Total Volume and Open Interest 43,432 127,916 -5,861
30-Year T-Bonds(CBOT)
Jun10 100429 117~200 118~080 117~150 118~050 +0~160      
Sep10 100429 116~220 117~060 116~150 117~060 +0~220 1,034 2,527 +330
Dec10 100429 115~310 116~000 115~100 115~310 +0~210 0 12 +0
Total Volume and Open Interest 421,063 685,417 +19,578
10-Year T-Notes(CBOT)
Jun10 100429 117~020 117~145 116~290 117~140 +0~140 1,594,625 1,685,774 +60,142
Sep10 100429 115~290 116~030 115~205 116~030 +0~145 1,560 14,149 +737
Dec10 100429 114~240 114~240 114~090 114~240 +0~150 1 7 +1
Total Volume and Open Interest 1,596,186 1,699,931 +60,880
5-Year T-Notes(CBOT)
Jun10 100429 115~036 115~069 115~019 115~068 +0~041 678,453 978,005 +15,973
Sep10 100429 114~026 114~059 114~017 114~059 +0~042 1,083 1,898 +404
Dec10 100429 113~047 113~047 113~007 113~047 +0~040      
Total Volume and Open Interest 679,536 979,903 +16,377
2 Year T-Notes(CBOT)
Jun10 100429 108~082 108~090 108~076 108~089 +0~013 446,362 1,015,130 -7,371
Sep10 100429 108~012 108~018 108~005 108~018 +0~013 1,375 7,752 +389
Dec10 100429 107~075 107~075 107~062 107~075 +0~013 0 1 +0
Total Volume and Open Interest 447,737 1,022,883 -6,982
Eurodollars(CME)
Jun10 100429 99.550 99.580 99.550 99.555 +0.010 486,577 1,249,367 +6,768
Sep10 100429 99.425 99.440 99.415 99.425 +0.010 486,645 1,117,628 +21,349
Dec10 100429 99.205 99.215 99.185 99.210 +0.020 534,268 1,140,734 -36,539
Mar11 100429 98.905 98.930 98.870 98.925 +0.045 472,461 752,250 +16,385
Jun11 100429 98.555 98.595 98.520 98.595 +0.060 566,334 882,464 +16,772
Sep11 100429 98.225 98.265 98.180 98.260 +0.070 425,807 694,240 -337
Dec11 100429 97.880 97.930 97.840 97.930 +0.075 305,387 560,287 +4,208
Mar12 100429 97.585 97.645 97.550 97.640 +0.080 289,127 335,025 -8,248
Jun12 100429 97.300 97.360 97.260 97.355 +0.085 120,367 244,039 -80
Sep12 100429 97.020 97.085 96.985 97.085 +0.090 93,159 187,171 +8,379
Dec12 100429 96.750 96.820 96.720 96.815 +0.085 79,922 153,584 -1,336
Mar13 100429 96.525 96.595 96.500 96.590 +0.080 59,124 129,278 +941
Jun13 100429 96.305 96.370 96.280 96.365 +0.075 27,243 81,403 +491
Sep13 100429 96.105 96.170 96.080 96.165 +0.075 20,078 72,778 +764
Dec13 100429 95.910 95.965 95.875 95.965 +0.075 17,655 40,226 +580
Mar14 100429 95.745 95.805 95.715 95.805 +0.075 16,088 40,033 -447
Jun14 100429 95.590 95.645 95.555 95.645 +0.075 9,600 36,716 -826
Sep14 100429 95.430 95.500 95.410 95.500 +0.070 6,105 25,334 -274
Total Volume and Open Interest 4,056,308 7,927,905 +29,253
30 Day Federal Funds(CBOT)
Apr10 100429 99.800 99.802 99.800 99.800 unch 4,775 72,761 +425
May10 100429 99.785 99.790 99.785 99.785 unch 8,047 69,091 +15
Jun10 100429 99.775 99.780 99.770 99.770 unch 5,506 84,522 -907
Jul10 100429 99.760 99.765 99.755 99.760 unch 8,289 60,153 -146
Aug10 100429 99.745 99.750 99.740 99.745 +0.005 14,233 71,287 -1,783
Sep10 100429 99.720 99.725 99.715 99.720 unch 12,420 51,332 -2,024
Total Volume and Open Interest 114,921 688,191 -667
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 100429 99.615 99.615 99.615 99.615 unch 0 2,404 +0
Sep10 100429 99.635 99.635 99.635 99.635 unch 0 1,031 -15
Dec10 100429 99.640 99.640 99.640 99.640 unch 0 342 +0
Mar11 100429 99.625 99.625 99.625 99.625 unch 0 167 +0
Jun11 100429 99.600 99.600 99.600 99.600 unch      
Sep11 100429 99.585 99.585 99.585 99.585 unch      
Dec11 100429 99.515 99.515 99.515 99.515 unch      
Mar12 100429 99.480 99.480 99.480 99.480 unch      
Jun12 100429 99.525 99.525 99.525 99.525 unch      
Sep12 100429 99.585 99.585 99.585 99.585 unch      
Total Volume and Open Interest 0 3,944 -15
3-Mth Euro-Yen(SGX)
Jun10 100429 99.61 99.61 99.61 99.61 unch 105 5,258 +768
Sep10 100429 99.63 99.63 99.63 99.63 unch 100 3,042 -100
Dec10 100429 99.64 99.64 99.64 99.64 unch 100 1,418 +0
Mar11 100429 99.62 99.62 99.62 99.62 unch 94 1,735 +0
Jun11 100429 99.60 99.60 99.60 99.60 unch 0 106 +0
Sep11 100429 99.58 99.58 99.58 99.58 unch 0 51 +0
Dec11 100429 99.51 99.51 99.51 99.51 unch 0 102 +0
Mar12 100429 99.47 99.47 99.47 99.47 unch 0 305 +0
Total Volume and Open Interest 399 13,083 +668
Japanese Gov't Bonds(SGX)
Jun10 100428 139.68 139.78 139.62 139.77 +0.28 1,188 16,489 +0
Sep10 100428 139.72 139.72 139.72 139.72 +0.23      
Dec10 100428 137.63 137.63 137.63 137.63 +0.23      
Total Volume and Open Interest 1,188 16,941 +452
Euro-Bund(EUREX)
Jun10 100429 124.75 124.76 124.23 124.43 -0.17 1,109,904 1,017,532 -8,661
Sep10 100429 124.13 124.13 123.63 123.83 -0.21 1,083 6,731 +832
Dec10 100429 123.43 123.43 123.43 123.43 -0.17 824 1 +1
Total Volume and Open Interest 1,111,811 1,024,264 -7,828
Euro-Bobl(EUREX)
Jun10 100428 118.21 118.47 117.75 118.06 -0.22 492,291 807,644 +242
Sep10 100429 117.60 117.60 117.49 117.56 -0.05 97 16,450 +10
Dec10 100429 117.33 117.33 117.33 117.33 -0.04      
Total Volume and Open Interest 644,472 818,489 -5,595
3-Mth Euribor(EUREX)
Jun10 100429 99.200 99.210 99.195 99.210 +0.030 10 5,844 -100
Sep10 100429 99.090 99.090 99.070 99.085 +0.040 7 3,176 +4
Dec10 100429 98.950 98.965 98.950 98.965 +0.035 8 1,565 +6
Total Volume and Open Interest 42 16,043 -98
Long Gilt(LIFFE)
Jun10 100429 115~07 115~11 114~28 115~01 -0~02 100,428 287,007 +4,941
Sep10 100429 113~22 113~22 113~22 113~22 -0~02 0 4 +0
Total Volume and Open Interest 100,428 287,011 +4,941
3-Mth Short Sterling(LIFFE)
Jun10 100429 99.22 99.24 99.21 99.23 +0.02 107,037 348,322 -16,809
Sep10 100429 99.08 99.10 99.07 99.08 +0.02 87,983 463,643 -807
Dec10 100429 98.83 98.88 98.82 98.83 +0.01 107,562 474,955 -3,735
Mar11 100429 98.54 98.59 98.50 98.51 -0.01 112,556 312,971 -1,985
Jun11 100429 98.19 98.25 98.13 98.15 -0.03 121,035 314,440 -4,165
Sep11 100429 97.87 97.92 97.79 97.81 -0.04 72,255 213,281 -2,013
Total Volume and Open Interest 715,935 2,605,959 -27,435
3-Mth Euribor(LIFFE)
Jun10 100429 99.175 99.220 99.175 99.210 +0.030 382,081 947,818 +5,845
Sep10 100429 99.050 99.095 99.050 99.085 +0.040 340,983 828,570 +22,960
Dec10 100429 98.945 98.980 98.940 98.965 +0.035 262,183 559,602 -7,896
Total Volume and Open Interest 1,994,817 4,170,361 +81,361
3-Mth Aus T-Bills(SFE)
Jun10 100429 95.27 95.31 95.22 95.25 -0.02 54,672 292,344 +7,923
Sep10 100429 95.00 95.05 94.89 94.95 -0.05 71,705 202,106 +6,849
Dec10 100429 94.79 94.83 94.69 94.75 -0.03 24,544 134,397 +1,453
Mar11 100429 94.60 94.63 94.50 94.56 -0.02 8,697 55,060 -1,298
Jun11 100429 94.43 94.44 94.33 94.40 -0.01 5,754 44,934 +410
Sep11 100429 94.29 94.31 94.19 94.24 -0.03 3,050 25,332 +1,249
Dec11 100429 94.10 94.12 94.09 94.12 -0.04 1,844 21,250 +673
Mar12 100429 94.03 94.06 94.03 94.06 -0.03 1,556 10,991 -712
Jun12 100429 94.01 94.01 94.01 94.01 -0.04 26 2,441 +25
Sep12 100429 94.00 94.00 94.00 94.00 -0.04 173 1,980 -26
Total Volume and Open Interest 172,142 791,664 +16,667
10-Year Aus T-Bonds(SFE)
Jun10 100429 94.28 94.32 94.22 94.26 -0.02 42,538 427,401 +5,933
Sep10 100429 94.26 94.26 94.26 94.26 -0.02      
Total Volume and Open Interest 42,538 427,401 +5,933
3-Year Aus T-Bonds(SFE)
Jun10 100429 94.67 94.73 94.59 94.64 -0.03 188,207 655,932 +15,862
Sep10 100429 94.64 94.64 94.64 94.64 -0.03      
Total Volume and Open Interest 188,207 655,932 +15,862
Gold(CMX)
Jun10 100429 1165.4 1171.8 1162.2 1168.8 -3.0 182,681 336,708 +6,681
Aug10 100429 1167.0 1172.8 1163.9 1170.2 -2.9 4,672 38,752 +11
Oct10 100429 1169.3 1171.3 1166.3 1171.3 -3.0 731 23,359 -131
Dec10 100429 1170.9 1175.1 1167.2 1172.7 -3.0 3,794 43,737 +891
Feb11 100429 1170.0 1174.3 1170.0 1174.3 -3.1 478 17,500 +115
Apr11 100429 1170.0 1176.3 1170.0 1176.3 -3.1 842 12,447 +587
Jun11 100429 523.3 523.3 523.3 523.3 -3.2 48 6,854 +18
Aug11 100429 1181.5 1181.5 1181.5 1181.5 -3.4 50 3,586 +50
Oct11 100429 1183.7 1185.1 1183.7 1185.1 -3.4 200 6,450 +50
Dec11 100429 1191.0 1191.0 1185.7 1188.9 -3.4 2,224 13,756 -1,352
Feb12 100429 1193.3 1193.3 1193.3 1193.3 -3.4 300 3,550 +0
Total Volume and Open Interest 199,470 538,591 +8,201
Silver(CMX)
May10 100429 1809.0 1856.5 1805.5 1854.9 +44.2 40,919 14,581 -5,637
Jul10 100429 1813.0 1860.0 1808.5 1857.9 +44.4 17,618 68,028 +5,072
Sep10 100429 1814.0 1860.6 1813.0 1860.6 +44.5 561 8,502 -40
Dec10 100429 1823.0 1864.5 1815.0 1864.3 +44.6 1,212 14,980 +393
Mar11 100429 1844.0 1867.8 1844.0 1867.8 +44.6 13 3,562 -7
May11 100429 1870.0 1870.0 1870.0 1870.0 +44.6 5 2,053 -5
Jul11 100429 1860.0 1872.5 1860.0 1872.5 +44.5 8 3,204 +2
Total Volume and Open Interest 61,296 124,144 -552
Platinum(NYMEX)
Jul10 100429 1714.0 1739.4 1712.8 1733.7 +20.1 6,013 35,840 -98
Oct10 100429 1724.2 1739.8 1723.7 1737.0 +20.4 27 1,089 +5
Jan11 100429 1724.0 1738.6 1724.0 1738.6 +20.4 8 248 +1
Apr11 100429 1738.6 1738.6 1738.6 1738.6 +20.4 0 1 +0
Total Volume and Open Interest 6,080 37,251 -93
Palladium(NYMEX)
Jun10 100429 540.00 552.90 540.00 549.00 +7.10 4,930 22,860 -266
Sep10 100429 543.45 551.90 543.45 550.30 +7.30 115 1,050 +37
Dec10 100429 550.10 551.00 549.25 551.00 +6.90 9 104 +5
Total Volume and Open Interest 5,055 24,037 -225
Copper(CMX)
May10 100429 338.35 339.40 331.60 333.35 -3.50 45,913 13,802 -2,690
Jul10 100429 340.20 341.30 333.40 335.05 -3.60 26,385 93,369 -71
Sep10 100429 340.70 342.15 336.00 336.70 -3.55 905 15,805 +28
Dec10 100429 341.00 341.15 336.55 338.05 -3.40 503 10,947 -28
Mar11 100429 339.80 339.80 338.00 338.75 -3.30 280 2,733 +200
Total Volume and Open Interest 75,629 151,824 -2,058
DJIA Index(CBOT)
Jun10 100429 11020 11150 11001 11135 +120 685 8,364 -8
Sep10 100429 11074 11074 10953 11074 +121 1 12 -1
Dec10 100429 11016 11016 10896 11016 +120 0 1 +0
Mar11 100429 10961 10961 10841 10961 +120      
Total Volume and Open Interest 686 8,377 -9
S & P 500(CME)
Jun10 100429 1189.50 1206.40 1188.10 1205.30 +15.20 26,686 312,463 -1,039
Sep10 100429 1193.60 1201.00 1192.20 1200.70 +15.20 925 6,325 +186
Dec10 100429 1196.10 1196.50 1168.50 1196.10 +15.10 0 3,421 +0
Mar11 100429 1192.00 1192.40 1164.40 1192.00 +15.10 0 377 +0
Total Volume and Open Interest 27,611 322,611 -853
S & P 500 E-Mini(Globex)
Jun10 100429 1190.00 1206.25 1188.00 1205.25 +15.25 3,590,721 2,551,935 +47,521
Sep10 100429 1185.50 1201.50 1183.50 1200.75 +15.25 1,996 21,749 +766
Total Volume and Open Interest 3,592,810 2,575,827 +48,317
NASDAQ 100(CME)
Jun10 100429 2005.50 2044.00 2005.00 2041.00 +34.20 1,600 18,633 +175
Sep10 100429 2039.00 2039.00 2018.00 2039.00 +34.00 0 160 +0
Dec10 100429 2036.50 2036.50 2035.50 2036.50 +34.00      
Total Volume and Open Interest 1,600 18,793 +175
NASDAQ 100 E-Mini(Globex)
Jun10 100429 2005.50 2044.00 2004.80 2041.00 +34.20 436,324 370,656 +10,664
Sep10 100429 2003.30 2041.80 2003.30 2039.00 +34.00 238 1,642 -5
Total Volume and Open Interest 436,574 372,309 +10,669
S & P Midcap 400(CME)
Jun10 100429 833.00 839.50 829.00 839.00 +11.40 224 1,562 +74
Sep10 100429 837.00 837.00 836.60 837.00 +11.40      
Dec10 100429 835.00 835.00 834.60 835.00 +11.40      
Total Volume and Open Interest 224 1,562 +74
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun10 100429 10970 11120 10935 11095 +130      
Sep10 100429 11150 11150 11135 11150 +130 2 1 +0
Total Volume and Open Interest 19,702 47,697 +1,169
Nikkei 225(SGX)
Jun10 100428 11170 11190 10850 10935 -270 113,575 185,332 +1,384
Sep10 100428 11180 11180 10935 10935 -275 2 356 +0
Dec10 100428 10895 10895 10895 10895 -275 0 968 +0
Total Volume and Open Interest 113,678 187,872 +1,264
CAC 40(EURONEXT)
May10 100429 3705.5 3785.0 3699.0 3767.5 +54.5 179,868 419,806 +23,035
Jun10 100429 3674.0 3752.5 3670.0 3737.0 +55.5 1,121 57,946 +364
Jul10 100429 3675.0 3731.0 3665.0 3731.0 +55.5      
Total Volume and Open Interest 180,989 479,151 +23,399
Hang Seng Index(HKFE)
Apr10 100429 20945 20987 20850 20889 -1 106,091 27,487 -32,311
May10 100429 20651 20749 20467 20500 -140 46,703 69,918 +21,811
Jun10 100429 20630 20713 20444 20477 -154 417 4,392 +5
Total Volume and Open Interest 153,274 102,880 -10,419
DAX(EUREX)
Jun10 100429 6084.0 6171.5 6082.0 6153.5 +63.5 249,665 162,415 -196
Sep10 100429 6100.0 6173.0 6092.0 6159.0 +63.0 327 9,823 -19
Dec10 100429 6124.5 6181.0 6100.0 6168.0 +63.0 276 1,016 +155
Total Volume and Open Interest 250,268 173,254 -60
FT-SE 100(EURONEXT)
Jun10 100429 5563.50 5603.00 5540.00 5596.00 +50.00 143,687 681,983 -3,909
Sep10 100429 5515.00 5556.50 5510.00 5555.00 +50.00 90 882 +60
Dec10 100429 5505.00 5528.00 5505.00 5528.00 +50.00 55 2,911 -50
Total Volume and Open Interest 143,832 685,776 -3,899
SPI 200(SFE)
Jun10 100429 4829.0 4843.0 4783.0 4804.0 -22.0 36,035 204,400 +2,399
Sep10 100429 4820.0 4820.0 4778.0 4791.0 -20.0 114 2,381 +95
Dec10 100429 4817.0 4817.0 4817.0 4817.0 -20.0 130 2,393 +130
Total Volume and Open Interest 36,633 210,122 +2,859
GSCI(CME)
May10 100429 543.80 548.00 543.80 544.00 +3.50 479 19,658 -29
Jun10 100429 551.80 555.00 551.00 551.00 +3.00 1 4 -1
Jul10 100429 557.00 560.00 557.00 557.00 +3.00      
Total Volume and Open Interest 480 19,662 -30
Reuters CCI(ICE)
Jun10 100429 276.00 276.00 276.00 276.00 +0.90      
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.