MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue May 18, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul10 100518 943.00 949.50 936.00 939.50 -1.50 59,375 226,755 +691
Aug10 100518 937.75 943.00 931.00 933.75 -1.50 3,435 17,193 -10
Sep10 100518 924.00 928.00 917.00 918.00 -2.75 1,432 13,191 +73
Nov10 100518 917.75 924.75 911.75 913.50 -3.00 17,128 158,300 +1,254
Jan11 100518 926.25 932.25 921.00 922.50 -3.00 150 10,413 -25
Mar11 100518 935.00 935.50 929.50 930.25 -2.50 157 5,310 -45
May11 100518 939.75 943.00 934.25 935.25 -2.00 143 4,562 +40
Total Volume and Open Interest 82,559 453,349 +1,802
Soybean Meal(CBOT)
Jul10 100518 275.00 276.70 272.80 273.60 -0.30 28,696 95,988 -1,032
Aug10 100518 271.10 272.60 268.90 269.60 -1.00 4,002 15,550 -260
Sep10 100518 265.90 267.50 263.60 263.70 -1.30 1,184 12,397 -180
Oct10 100518 261.30 262.40 256.80 256.80 -2.00 390 8,077 +37
Dec10 100518 259.10 261.50 255.00 255.80 -2.10 5,995 35,100 +134
Jan11 100518 260.80 262.20 256.50 256.50 -2.10 16 4,495 -7
Mar11 100518 260.30 261.40 257.80 257.80 -2.00 15 3,844 +2
May11 100518 261.60 261.60 258.50 258.50 -1.50 2 1,604 +2
Total Volume and Open Interest 40,324 179,776 -1,438
Soybean Oil(CBOT)
Jul10 100518 37.15 37.52 37.08 37.19 +0.06 48,915 169,685 +257
Aug10 100518 37.33 37.70 37.30 37.41 +0.06 16,705 23,020 +1,924
Sep10 100518 37.52 37.83 37.52 37.60 +0.07 2,532 14,859 +53
Oct10 100518 37.72 38.04 37.68 37.77 +0.09 881 11,744 +181
Dec10 100518 38.11 38.75 37.85 38.14 +0.09 7,701 64,351 -216
Jan11 100518 38.40 38.62 38.35 38.43 +0.08 245 3,661 +121
Mar11 100518 38.77 39.03 38.71 38.73 +0.06 277 1,797 -18
May11 100518 39.08 39.25 38.96 38.96 +0.06 91 1,396 +9
Total Volume and Open Interest 78,219 292,831 +2,202
Canola(WCE)
May10 100514 379.9 379.9 379.9 379.9 +1.2 3 0 +0
Jul10 100518 375.4 377.7 372.1 372.8 -2.6 5,948 94,261 +536
Nov10 100518 382.4 383.0 378.0 378.7 -3.2 4,675 33,941 +1,335
Jan11 100518 387.5 387.5 383.3 383.3 -3.4 189 3,114 +102
Mar11 100518 389.0 389.0 388.0 388.0 -3.4 87 1,932 +25
Total Volume and Open Interest 11,319 134,902 +2,091
Corn(CBOT)
Jul10 100518 358.00 362.75 357.00 359.75 +3.75 127,487 520,212 +5,578
Sep10 100518 366.00 371.00 365.50 368.25 +4.25 18,760 159,210 +595
Dec10 100518 375.75 381.00 374.75 378.50 +4.75 46,224 369,569 -310
Mar11 100518 388.00 393.50 388.00 391.00 +4.50 4,281 52,689 -253
May11 100518 396.75 401.50 395.25 399.50 +4.25 550 9,370 +76
Jul11 100518 403.75 409.00 403.75 406.50 +3.75 1,236 29,122 +20
Total Volume and Open Interest 202,398 1,206,290 +6,647
Wheat(CBOT)
Jul10 100518 469.00 473.50 466.00 467.75 -1.25 34,507 244,610 -149
Sep10 100518 487.00 490.00 483.75 485.25 -1.00 8,175 77,733 -416
Dec10 100518 518.00 521.00 514.50 516.50 -1.00 11,616 72,052 -1,695
Mar11 100518 547.00 550.00 543.75 545.50 -1.00 2,392 22,941 +710
May11 100518 564.00 565.00 559.75 560.75 -1.50 641 6,916 +271
Total Volume and Open Interest 61,651 459,803 +366
Wheat(KCBT)
Jul10 100518 490.00 494.00 487.00 488.00 -2.00 8,528 62,863 +434
Sep10 100518 501.50 509.50 499.25 499.50 -2.00 809 18,657 -36
Dec10 100518 519.50 522.50 516.75 517.25 -2.00 3,386 44,890 -599
Mar11 100518 536.75 540.25 534.75 534.75 -2.00 1,894 13,069 +601
May11 100518 551.25 552.75 546.75 546.75 -2.50 559 4,494 +280
Total Volume and Open Interest 17,448 156,258 +1,928
Wheat(MGE)
May10 100514 507.50 507.50 507.50 507.50 -5.75 11 13 -4
Jul10 100518 512.00 516.25 511.00 511.25 -0.50 2,545 17,962 +512
Sep10 100518 525.00 528.00 522.75 523.00 -1.00 413 8,891 -2
Dec10 100518 541.50 544.25 540.25 541.00 -0.25 267 8,735 -12
Mar11 100518 561.00 561.00 557.75 558.00 unch 198 2,205 +28
Total Volume and Open Interest 3,496 42,202 +558
Oats(CBOT)
Jul10 100518 192.00 194.75 190.00 193.00 +2.25 567 12,259 +33
Sep10 100518 199.50 201.00 198.75 200.75 +2.00 12 1,307 +8
Dec10 100518 211.00 213.25 209.00 211.75 +2.25 270 3,512 -55
Mar11 100518 222.50 223.25 221.00 223.25 +2.25 5 77 +1
Total Volume and Open Interest 854 17,155 -17
Rough Rice(CBOT)
May10 100517 11.60 11.60 11.60 11.60 unch 4 4 -1
Jul10 100518 11.67 11.73 11.50 11.62 unch 214 8,813 -26
Sep10 100518 11.26 11.33 11.15 11.23 +0.09 85 3,448 +27
Nov10 100518 11.44 11.53 11.32 11.42 +0.10 46 1,839 +16
Total Volume and Open Interest 354 15,386 +19
Live Cattle(CME)
Jun10 100518 92.650 93.385 92.500 92.750 +0.250 35,745 81,530 -6,144
Aug10 100518 91.300 92.135 91.200 91.535 +0.335 28,189 142,067 +440
Oct10 100518 92.600 93.385 92.535 92.850 +0.270 8,333 73,955 +314
Dec10 100518 94.500 95.285 94.500 94.885 +0.335 3,932 41,855 +757
Feb11 100518 96.200 96.535 95.900 96.150 +0.250 789 19,535 -93
Apr11 100518 97.000 97.250 96.850 96.980 +0.380 537 8,307 +46
Total Volume and Open Interest 77,588 370,311 -4,653
Feeder Cattle(CME)
May10 100518 109.950 110.400 109.600 109.750 +0.100 1,487 4,766 -505
Aug10 100518 112.400 113.200 112.230 112.580 +0.530 3,759 25,395 -426
Sep10 100518 112.750 113.200 112.135 112.400 +0.350 396 5,399 -93
Oct10 100518 112.400 112.730 111.830 112.250 +0.350 210 2,780 +9
Nov10 100518 111.885 112.200 111.180 111.650 +0.250 107 1,287 -17
Jan11 100518 110.600 110.600 110.000 110.000 unch 15 450 +8
Mar11 100518 110.000 110.000 109.600 109.600 +0.100 1 55 +0
Total Volume and Open Interest 5,976 40,139 -1,023
Lean Hogs(CME)
Jun10 100518 81.580 82.385 81.150 81.300 -0.200 14,749 43,560 -1,728
Jul10 100518 81.680 82.500 81.300 81.885 +0.285 11,179 63,235 +2,142
Aug10 100518 81.580 82.350 81.385 81.700 +0.200 4,587 47,598 -70
Oct10 100518 73.200 73.950 72.975 73.400 +0.220 2,456 36,851 +609
Dec10 100518 69.700 70.430 69.550 70.000 +0.300 1,160 22,432 +54
Feb11 100518 70.430 70.600 70.050 70.450 +0.650 310 6,735 +141
Apr11 100518 70.900 71.200 70.900 71.200 +0.400 56 3,162 -44
May11 100518 74.500 75.100 74.500 74.900 -0.100 0 132 +0
Total Volume and Open Interest 34,497 224,528 -1,841
Pork Bellies(CME)
May10 100518 105.230 105.230 102.250 102.250 unch 1 28 +0
Jul10 100518 98.500 99.750 98.500 99.750 +1.200 2 144 +1
Aug10 100518 97.500 97.500 97.500 97.500 -0.500 3 25 +3
Feb11 100518 100.500 100.500 100.500 100.500 unch 0 3 +0
Mar11 100518 100.250 100.250 100.250 100.250 unch 0 1 +0
Total Volume and Open Interest 6 201 +4
Class III Milk(CME)
May10 100518 13.34 13.37 13.32 13.32 -0.05 56 4,726 -10
Jun10 100518 13.72 13.82 13.50 13.52 -0.23 608 4,558 -194
Jul10 100518 14.27 14.34 13.96 14.00 -0.31 316 3,951 +41
Aug10 100518 14.90 14.99 14.53 14.65 -0.26 122 3,380 -12
Sep10 100518 15.00 15.10 14.70 14.85 -0.20 109 3,172 -1
Total Volume and Open Interest 1,416 28,656 -90
Cocoa(ICE)
Jul10 100518 2834 2855 2804 2849 +35 11,829 54,360 -416
Sep10 100518 2860 2878 2830 2876 +36 2,368 27,997 +324
Dec10 100518 2883 2908 2861 2906 +37 1,122 16,103 +355
Mar11 100518 2903 2934 2903 2932 +37 429 16,082 +460
May11 100518 2939 2947 2939 2945 +39 80 6,369 +11
Jul11 100518 2952 2955 2952 2953 +39 68 2,938 +52
Sep11 100518 2960 2960 2960 2960 +36 9 1,155 +8
Total Volume and Open Interest 16,045 129,520 +831
Coffee "C"(ICE)
May10 100518 132.45 137.50 132.45 136.25 +1.70 10 18 -12
Jul10 100518 133.05 134.85 133.00 134.25 +1.70 17,535 73,953 -404
Sep10 100518 134.40 136.10 134.40 135.60 +1.60 4,500 28,320 +1,353
Dec10 100518 136.25 137.50 136.05 137.05 +1.45 1,850 19,363 +443
Mar11 100518 137.50 138.50 137.50 138.15 +1.25 1,168 7,704 +147
May11 100518 137.35 138.40 137.35 138.05 +1.35 165 4,264 -85
Total Volume and Open Interest 25,256 136,711 +1,470
Orange Juice(ICE)
Jul10 100518 143.20 144.95 142.25 144.50 +1.65 1,968 19,735 +477
Sep10 100518 143.65 145.25 143.05 145.25 +1.65 304 6,750 +3
Nov10 100518 143.95 145.95 143.75 145.95 +2.00 43 1,577 +24
Jan11 100518 146.30 146.30 146.30 146.30 +1.75 2 817 +2
Mar11 100518 146.75 146.75 146.75 146.75 +2.00 0 169 +0
May11 100518 146.75 146.75 146.75 146.75 +2.45 0 154 +0
Total Volume and Open Interest 2,317 29,401 +506
Sugar #11(ICE)
Jul10 100518 13.95 14.83 13.95 14.80 +0.91 42,969 291,628 +1,062
Oct10 100518 14.44 15.30 14.44 15.27 +0.83 15,878 163,722 +4,179
Mar11 100518 15.40 16.18 15.33 16.15 +0.89 7,269 80,700 +865
May11 100518 15.38 16.07 15.38 16.07 +0.84 2,389 24,926 +249
Jul11 100518 15.50 16.12 15.38 16.11 +0.80 1,643 28,716 +630
Total Volume and Open Interest 73,670 655,476 +7,395
London Cocoa(LCE)
Jul10 100513 2282 2291 2252 2256 -31 28,703 59,743 +5,567
Sep10 100518 2203 2230 2188 2226 +24 2,574 33,270 +469
Dec10 100518 2174 2199 2151 2193 +20 872 21,911 -58
Mar11 100518 2163 2184 2140 2177 +17 252 20,713 -2
May11 100518 2150 2187 2150 2180 +17 45 4,165 +33
Jul11 100518 2184 2184 2184 2184 +17 15 929 +13
Sep11 100518 2187 2187 2187 2187 +17 0 1,843 +0
Total Volume and Open Interest 11,229 151,326 +296
London Sugar(LCE)
Aug10 100518 471.00 483.50 470.10 481.10 +12.60 2,819 32,619 -173
Oct10 100518 429.30 440.20 426.60 438.00 +11.80 1,500 14,758 -356
Dec10 100518 418.70 428.60 415.80 425.50 +10.30 500 4,515 +120
Mar11 100518 424.00 436.90 424.00 434.80 +11.30 196 3,637 +37
May11 100518 424.50 436.50 424.50 436.00 +12.00 16 1,891 +2
Total Volume and Open Interest 5,050 57,835 -359
Cotton(ICE)
Jul10 100518 81.40 82.44 81.35 82.20 +1.00 6,271 103,245 -223
Oct10 100518 77.95 77.99 77.50 77.77 +0.56 184 2,262 -126
Dec10 100518 77.40 77.95 77.40 77.91 +0.49 2,452 60,449 +111
Mar11 100518 79.05 79.13 78.90 79.11 +0.48 162 8,333 +122
May11 100518 78.95 79.01 78.95 78.99 +0.42 12 158 -10
Jul11 100518 78.95 79.20 78.95 78.99 +0.39 43 3,041 +30
Total Volume and Open Interest 9,130 178,787 -91
Lumber(CME)
Jul10 100518 250.0 250.0 241.3 242.7 -8.6 567 4,613 -39
Sep10 100518 260.2 260.4 252.0 254.6 -7.4 230 2,024 -49
Nov10 100518 246.7 246.7 240.0 244.6 -5.4 76 661 +9
Jan11 100518 266.0 266.0 260.0 260.0 -6.0 1 21 +0
Total Volume and Open Interest 875 7,323 -327
Crude Oil(NYM)
Jun10 100518 70.50 72.52 68.91 69.41 -0.67 373,981 158,173 -27,445
Jul10 100518 73.87 75.34 72.17 72.70 -0.52 249,080 379,884 +5,219
Aug10 100518 75.58 76.80 73.88 74.39 -0.67 91,907 110,029 +6,786
Sep10 100518 76.73 77.82 74.98 75.48 -0.69 43,345 90,042 +2,199
Oct10 100518 77.39 78.38 75.75 76.18 -0.72 21,055 41,266 +43
Nov10 100518 78.15 78.99 76.30 76.78 -0.73 13,799 35,676 -237
Dec10 100518 78.67 79.60 76.82 77.30 -0.73 57,997 204,595 -348
Jan11 100518 79.10 79.74 77.65 77.69 -0.73 6,314 31,706 -811
Feb11 100518 79.94 80.04 77.90 78.06 -0.72 4,096 17,567 -172
Mar11 100518 79.88 80.44 78.10 78.42 -0.70 3,757 18,828 +420
Apr11 100518 80.82 80.82 78.77 78.77 -0.68 1,688 11,878 -145
May11 100518 79.09 79.09 79.09 79.09 -0.67 1,446 7,200 +6
Jun11 100518 81.30 81.32 79.18 79.39 -0.65 5,968 42,935 +638
Jul11 100518 79.66 79.66 79.66 79.66 -0.64 949 6,267 +32
Aug11 100518 79.89 79.89 79.89 79.89 -0.62 784 5,505 +616
Sep11 100518 80.12 80.12 80.12 80.12 -0.60 274 7,296 +103
Total Volume and Open Interest 899,276 1,470,927 -11,176
e-miNY Crude Oil(NYM)
May10 100419 82.975 82.975 80.525 81.450 -1.800 13,915 4,660 -166
Jun10 100430 85.525 86.500 85.125 86.150 +0.975 10,604 5,783 -119
Jul10 100518 73.825 75.325 72.200 72.700 -0.525 2,699 3,155 +587
Aug10 100518 75.550 76.675 74.000 74.400 -0.650 343 541 +8
Sep10 100518 76.850 77.500 75.125 75.475 -0.700 187 173 +35
Oct10 100518 77.975 78.875 76.000 76.175 -0.725 1 18 +1
Nov10 100518 76.650 76.775 76.650 76.775 -0.725 0 6 +0
Dec10 100518 79.600 79.725 77.300 77.300 -0.725 7 78 +5
Jan11 100518 79.750 79.750 77.700 77.700 -0.725 1 0 -1
Feb11 100518 78.050 78.050 78.050 78.050 -0.725      
Total Volume and Open Interest 18,289 9,126 +207
Heating Oil(NYM)
Jun10 100518 199.11 202.20 194.81 196.15 -2.37 50,547 56,273 -6,242
Jul10 100518 201.32 203.84 196.50 197.85 -2.35 31,248 62,549 +1,162
Aug10 100518 203.43 205.56 198.55 199.89 -2.25 13,825 33,431 +736
Sep10 100518 206.46 207.99 201.59 202.58 -2.12 7,411 25,659 +865
Oct10 100518 210.57 210.81 204.38 205.31 -2.13 1,754 16,890 +216
Nov10 100518 213.22 213.25 207.20 208.08 -2.11 1,177 12,084 +161
Dec10 100518 214.51 216.14 209.70 210.85 -2.10 10,342 41,098 +353
Jan11 100518 218.88 218.93 213.00 213.80 -2.12 1,662 17,463 +89
Feb11 100518 221.04 221.04 215.45 215.95 -2.05 281 7,052 +63
Mar11 100518 221.99 222.27 216.76 216.90 -2.00 314 6,158 +28
Apr11 100518 222.32 222.32 215.70 216.76 -2.02 226 3,214 +23
May11 100518 221.35 221.49 215.60 216.71 -2.05 193 2,344 +27
Total Volume and Open Interest 121,189 318,340 -2,416
Gasoline(NYMEX)
Jun10 100518 205.80 209.05 201.90 204.31 unch 52,001 57,368 -2,932
Jul10 100518 205.74 208.89 201.65 203.86 -0.38 37,820 77,156 +2,722
Aug10 100518 205.45 208.55 201.40 203.47 -0.68 18,574 36,654 -92
Sep10 100518 205.50 206.85 201.43 203.06 -0.83 15,114 36,492 -443
Oct10 100518 195.41 197.61 191.50 192.71 -1.04 4,347 20,090 -605
Nov10 100518 195.07 195.07 192.24 192.24 -1.16 2,981 16,589 +176
Dec10 100518 197.98 198.00 191.29 192.81 -1.22 4,740 12,050 +46
Jan11 100518 194.50 194.62 194.50 194.62 -1.28 101 5,454 -5
Feb11 100518 196.80 196.80 196.75 196.80 -1.25 3 1,972 -1
Mar11 100518 203.15 203.15 199.00 199.02 -1.28 4 1,139 +0
Total Volume and Open Interest 135,985 277,435 -1,258
e-miNY RBOB Gasoline(NYM)
Jun10 100518 204.00 204.30 203.80 204.30 unch 0 6 +0
Jul10 100518 203.90 203.90 203.86 203.90 -0.30 0 1 +0
Aug10 100518 203.50 203.50 203.47 203.50 -0.70 0 1 -1
Sep10 100518 203.10 203.10 203.06 203.10 -0.80      
Total Volume and Open Interest 0 15 -1
Natural Gas(NYM)
Jun10 100518 4.412 4.494 4.296 4.342 -0.056 109,172 89,757 -8,492
Jul10 100518 4.504 4.587 4.391 4.436 -0.053 71,501 191,793 +9,370
Aug10 100518 4.566 4.655 4.459 4.507 -0.050 19,005 66,975 -1,083
Sep10 100518 4.615 4.702 4.525 4.561 -0.047 18,247 69,459 +734
Oct10 100518 4.715 4.795 4.611 4.655 -0.050 25,373 82,056 -59
Nov10 100518 5.086 5.127 4.962 5.003 -0.062 6,350 19,718 -461
Dec10 100518 5.474 5.512 5.334 5.373 -0.065 8,546 33,757 -770
Jan11 100518 5.705 5.705 5.555 5.587 -0.064 16,241 52,335 +1,704
Feb11 100518 5.661 5.661 5.515 5.545 -0.066 2,310 17,827 -159
Mar11 100518 5.540 5.560 5.393 5.435 -0.068 3,363 42,680 +126
Apr11 100518 5.330 5.338 5.202 5.235 -0.070 4,107 37,446 -689
May11 100518 5.351 5.351 5.225 5.256 -0.070 505 22,762 +166
Jun11 100518 5.403 5.403 5.299 5.302 -0.070 271 6,779 +4
Jul11 100518 5.404 5.425 5.359 5.365 -0.070 90 4,792 +15
Aug11 100518 5.506 5.514 5.416 5.416 -0.071 65 5,237 +9
Sep11 100518 5.500 5.500 5.447 5.447 -0.070 106 4,919 +12
Total Volume and Open Interest 286,623 870,734 +639
Brent Crude Oil(ICE)
Jul10 100518 75.77 76.60 74.01 74.43 -0.67 220,960 222,325 +1,917
Aug10 100518 76.75 77.55 74.94 75.36 -0.75 64,620 103,324 -1,765
Sep10 100518 77.41 78.28 75.70 76.11 -0.83 27,544 72,061 +775
Oct10 100518 78.05 78.86 76.42 76.71 -0.88 15,684 28,642 +8
Nov10 100518 78.78 79.42 77.02 77.25 -0.90 12,004 21,471 +425
Dec10 100518 79.33 79.93 77.34 77.75 -0.91 33,879 103,706 -886
Jan11 100518 80.12 80.19 78.18 78.19 -0.91 5,615 20,987 +84
Feb11 100518 80.60 80.60 78.61 78.62 -0.90 3,784 11,542 +992
Mar11 100518 81.00 81.00 79.03 79.04 -0.89 929 7,698 +243
Apr11 100518 79.50 79.50 79.44 79.44 -0.88 376 4,984 +16
May11 100518 79.82 79.82 79.82 79.82 -0.87 341 13,001 +8,633
Jun11 100518 81.80 82.26 80.18 80.18 -0.85 1,308 16,724 -404
Jul11 100518 80.52 80.52 80.52 80.52 -0.82 133 3,305 +37
Aug11 100518 80.80 80.80 80.80 80.80 -0.81 133 2,146 -54
Total Volume and Open Interest 394,599 730,394 -33,059
Gas Oil(ICE)
Jun10 100518 639.75 644.75 622.75 638.25 +1.00 69,555 105,445 +1,553
Jul10 100518 643.50 648.75 626.75 642.50 +1.25 58,677 79,088 +764
Aug10 100518 649.00 653.50 632.75 648.25 +1.50 13,442 33,329 -210
Sep10 100518 656.00 660.25 641.75 654.50 +1.50 6,478 35,357 +323
Oct10 100518 660.50 665.25 644.50 660.00 +1.50 3,678 29,944 +157
Nov10 100518 667.00 670.25 654.00 665.25 +1.50 2,135 22,546 +270
Dec10 100518 667.50 676.50 655.00 670.25 +1.50 19,863 92,514 +2,011
Jan11 100518 679.00 679.50 663.75 676.00 +1.50 380 25,241 -86
Feb11 100518 685.00 685.00 669.25 680.75 +1.50 391 13,064 +10
Mar11 100518 682.75 689.25 673.75 684.75 +1.25 1,292 8,824 +134
Total Volume and Open Interest 183,097 526,447 +7,489
Ethanol(CBOT)
May10 100505 1.590 1.593 1.590 1.593 -0.006 62 72 -160
Jun10 100518 1.606 1.606 1.595 1.606 +0.003 164 836 -33
Jul10 100518 1.608 1.622 1.608 1.619 +0.009 196 1,210 +38
Aug10 100518 1.620 1.630 1.620 1.630 +0.015 48 960 +15
Sep10 100518 1.624 1.629 1.624 1.627 +0.011 6 843 +3
Oct10 100518 1.636 1.636 1.619 1.625 +0.005 24 887 +18
Nov10 100518 1.639 1.639 1.630 1.632 +0.005 34 735 +8
Dec10 100518 1.645 1.645 1.643 1.644 +0.008 51 1,343 -3
Total Volume and Open Interest 647 9,193 +114
US Dollar Index(ICE)
Jun10 100518 86.370 87.525 86.045 87.315 +0.938 32,266 38,051 -969
Sep10 100518 86.655 87.865 86.390 87.645 +0.938 106 2,337 +10
Dec10 100518 86.960 87.905 86.960 87.905 +0.938 0 15 +0
Total Volume and Open Interest 32,372 40,403 -959
Australian Dollar(CME)
Jun10 100518 87.47 87.62 85.97 86.16 -0.87 114,490 104,883 -4,992
Sep10 100518 86.57 86.68 85.15 85.26 -0.87 675 6,343 +74
Dec10 100518 85.12 85.22 84.38 84.38 -0.84 0 17 +0
Total Volume and Open Interest 115,165 111,245 -4,918
British Pound(CME)
Jun10 100518 144.83 145.22 143.04 143.21 -1.55 155,463 141,790 -5,418
Sep10 100518 144.89 145.16 143.13 143.20 -1.55 1,261 7,554 -3
Dec10 100518 143.22 144.76 143.22 143.22 -1.54 11 36 +3
Total Volume and Open Interest 156,735 149,381 -5,418
Canadian Dollar(CME)
Jun10 100518 96.90 97.60 96.05 96.12 -0.48 104,871 116,343 +1,446
Sep10 100518 96.55 97.54 96.05 96.08 -0.49 988 7,008 +154
Dec10 100518 97.27 97.27 95.97 95.97 -0.48 38 1,318 +0
Mar11 100518 95.92 96.28 95.80 95.80 -0.48 17 232 +11
Total Volume and Open Interest 105,917 124,984 +1,612
Japanese Yen(CME)
Jun10 100518 108.00 108.62 107.59 108.40 +0.29 137,104 139,233 +327
Sep10 100518 108.19 108.75 107.76 108.54 +0.28 438 3,853 +14
Dec10 100518 108.50 108.73 108.45 108.73 +0.28 0 115 +0
Total Volume and Open Interest 137,542 143,202 +341
Swiss Franc(CME)
Jun10 100518 88.43 88.79 86.88 87.20 -1.21 67,419 48,946 +2,519
Sep10 100518 88.69 88.90 87.11 87.36 -1.24 83 928 -1
Dec10 100518 88.55 88.80 87.59 87.59 -1.21 0 18 +0
Total Volume and Open Interest 67,502 49,892 +2,518
EuroFX(CME)
Jun10 100518 123.99 124.47 121.63 122.07 -1.82 460,512 286,914 +5,607
Sep10 100518 124.09 124.53 121.71 122.15 -1.82 4,995 9,915 +1,878
Dec10 100518 124.52 124.52 121.66 122.24 -1.83 21 291 +7
Total Volume and Open Interest 465,529 297,171 +7,493
Mexican Peso(CME)
May10 100517 794.5 794.5 792.8 794.5 +1.8      
Jun10 100518 791.2 796.8 778.8 780.0 -7.8 37,687 95,499 +1,187
Total Volume and Open Interest 37,695 96,146 +1,193
30-Year T-Bonds(CBOT)
Jun10 100518 121~140 122~220 121~140 122~220 +0~210      
Sep10 100518 120~230 122~170 120~190 122~040 +1~100 8,889 24,127 +1,369
Dec10 100518 120~100 121~000 119~150 120~250 +1~100 24 55 +4
Total Volume and Open Interest 421,889 761,232 +1,600
10-Year T-Notes(CBOT)
Jun10 100518 119~140 120~130 119~100 120~065 +0~200 1,331,469 1,774,138 +3,916
Sep10 100518 118~125 119~110 118~080 119~050 +0~205 23,059 64,862 +9,368
Dec10 100518 117~230 117~230 117~025 117~230 +0~205 0 32 +0
Total Volume and Open Interest 1,354,528 1,839,037 +13,284
5-Year T-Notes(CBOT)
Jun10 100518 58~093 58~093 58~093 58~093 +0~025      
Sep10 100518 116~015 116~077 115~125 116~072 +0~052 23,317 66,402 +16,071
Dec10 100518 115~063 115~063 115~011 115~063 +0~052 0 2 +0
Total Volume and Open Interest 742,181 1,084,837 +9,421
2 Year T-Notes(CBOT)
Jun10 100518 54~072 54~080 54~072 54~080 +0~005      
Sep10 100518 108~091 108~115 108~089 108~113 +0~018 9,534 45,108 +4,607
Dec10 100518 108~066 108~066 108~044 108~066 +0~022 0 1 +0
Total Volume and Open Interest 318,884 1,043,891 -4,253
Eurodollars(CME)
Jun10 100518 99.400 99.442 99.365 99.382 -0.018 426,736 1,118,436 -24,374
Sep10 100518 99.270 99.320 99.215 99.240 -0.040 448,374 1,060,155 -108
Dec10 100518 99.150 99.180 99.105 99.125 -0.030 452,451 1,026,162 -35,468
Mar11 100518 98.995 99.030 98.990 99.005 unch 366,247 775,853 -315
Jun11 100518 98.770 98.820 98.755 98.810 +0.025 406,136 849,283 -43,090
Sep11 100518 98.515 98.595 98.500 98.580 +0.045 293,946 695,576 +15,108
Dec11 100518 98.230 98.335 98.205 98.305 +0.060 266,669 522,050 -10,355
Mar12 100518 97.955 98.090 97.940 98.055 +0.075 191,787 358,262 -846
Jun12 100518 97.670 97.825 97.655 97.785 +0.090 109,846 234,607 -5,794
Sep12 100518 97.405 97.555 97.385 97.515 +0.095 74,004 185,547 -6,464
Dec12 100518 97.155 97.290 97.115 97.250 +0.100 78,576 150,087 +3,477
Mar13 100518 96.940 97.070 96.895 97.030 +0.100 58,895 137,968 +5,001
Jun13 100518 96.700 96.840 96.675 96.805 +0.095 20,754 82,136 -990
Sep13 100518 96.470 96.635 96.470 96.595 +0.090 19,812 70,074 -2,781
Dec13 100518 96.255 96.415 96.255 96.380 +0.085 15,242 41,170 -53
Mar14 100518 96.125 96.245 96.095 96.210 +0.080 15,585 37,165 -2,015
Jun14 100518 95.955 96.080 95.930 96.040 +0.080 8,948 31,711 -705
Sep14 100518 95.815 95.925 95.795 95.885 +0.075 9,125 23,073 -1,900
Total Volume and Open Interest 3,297,772 7,604,950 -119,707
30 Day Federal Funds(CBOT)
May10 100518 99.795 99.795 99.790 99.793 unch 1,982 65,857 +456
Jun10 100518 99.785 99.785 99.780 99.785 unch 3,712 68,052 +177
Jul10 100518 99.775 99.775 99.770 99.770 unch 4,239 56,677 +880
Aug10 100518 99.765 99.765 99.755 99.760 unch 2,119 81,628 +375
Sep10 100518 99.745 99.750 99.740 99.745 unch 2,128 46,584 +736
Oct10 100518 99.725 99.730 99.715 99.725 unch 3,776 73,109 +285
Total Volume and Open Interest 49,028 631,285 +3,338
30 Day Fed Funds(e-CBOT)
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  
Oct10 090519 98.820 98.820 98.810 98.820 unch 0 454  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Jun10 100518 99.622 99.622 99.622 99.622 -0.003 0 3,081 +53
Sep10 100518 99.647 99.647 99.647 99.647 -0.003 0 1,031 -60
Dec10 100518 99.652 99.652 99.652 99.652 -0.003 0 342 +0
Mar11 100518 99.643 99.643 99.643 99.643 -0.002 0 167 +0
Jun11 100518 99.615 99.615 99.615 99.615 unch      
Sep11 100518 99.600 99.600 99.600 99.600 unch      
Dec11 100518 99.530 99.530 99.530 99.530 unch      
Mar12 100518 99.495 99.495 99.495 99.495 unch      
Jun12 100518 99.545 99.545 99.545 99.545 unch      
Sep12 100518 99.605 99.605 99.605 99.605 unch      
Total Volume and Open Interest 0 4,621 -7
3-Mth Euro-Yen(SGX)
Jun10 100518 99.62 99.62 99.62 99.62 unch 0 5,942 +100
Sep10 100518 99.64 99.65 99.64 99.65 unch 1 2,901 -60
Dec10 100518 99.65 99.65 99.65 99.65 unch 0 1,761 +0
Mar11 100518 99.64 99.64 99.64 99.64 unch 0 1,707 +0
Jun11 100518 99.61 99.61 99.61 99.61 unch 0 102 -4
Sep11 100518 99.60 99.60 99.60 99.60 unch 0 53 +0
Dec11 100518 99.53 99.53 99.53 99.53 unch 0 102 +0
Mar12 100518 99.50 99.50 99.50 99.50 unch 0 305 +0
Total Volume and Open Interest 1 13,759 -180
Japanese Gov't Bonds(SGX)
Jun10 100518 139.87 139.93 139.78 139.85 +0.02 2,444 20,180 +1,072
Sep10 100518 139.42 139.42 139.42 139.42 -0.13 30 36 +30
Dec10 100518 137.33 137.33 137.33 137.33 -0.13      
Total Volume and Open Interest 1,318 20,665 +263
Euro-Bund(EUREX)
Jun10 100518 126.41 127.81 126.26 126.86 +0.26 0 1,103,737 +1,103,737
Sep10 100518 125.84 127.18 125.66 126.27 +0.29 0 15,077 +15,077
Dec10 100518 124.76 124.76 124.76 124.76 +0.26 0 3 +3
Total Volume and Open Interest 903,548 1,118,817 +9,740
Euro-Bobl(EUREX)
Jun10 100518 119.62 120.30 119.55 119.84 +0.66 529,051 793,541 -16,387
Sep10 100518 119.40 119.76 119.33 119.51 +0.14 1,444 19,542 +623
Dec10 100518 119.24 119.24 119.24 119.24 +0.14 50 0 +0
Total Volume and Open Interest 429,844 806,776 -8,941
3-Mth Euribor(EUREX)
Jun10 100518 99.250 99.250 99.245 99.245 +0.010 0 6,050 +6,050
Sep10 100518 99.115 99.140 99.115 99.140 +0.040 0 2,923 +2,923
Dec10 100518 99.055 99.080 99.050 99.080 +0.035 0 1,836 +1,836
Total Volume and Open Interest 778 17,581 -546
Long Gilt(LIFFE)
Jun10 100430 115~10 116~02 115~07 115~30 +0~29 80,989 293,562 +765
Sep10 100518 116~11 116~18 116~08 116~18 +0~00 15 1,465 +15
Total Volume and Open Interest 101,076 304,006 -1,660
3-Mth Short Sterling(LIFFE)
Jun10 100518 99.24 99.27 99.24 99.26 +0.02 45,884 325,867 +4,351
Sep10 100518 99.09 99.12 99.07 99.11 +0.02 79,172 409,307 +3,237
Dec10 100518 98.95 98.97 98.92 98.96 -0.01 93,783 376,859 +6,143
Mar11 100518 98.83 98.85 98.78 98.82 -0.03 67,003 233,488 -1,072
Jun11 100518 98.64 98.67 98.59 98.63 -0.04 107,694 320,351 -15,494
Sep11 100518 98.42 98.46 98.36 98.41 -0.04 79,939 223,505 +11,673
Total Volume and Open Interest 634,658 2,377,505 +6,542
3-Mth Euribor(LIFFE)
Jun10 100518 99.230 99.255 99.195 99.245 +0.010 202,279 888,969 +6,528
Sep10 100518 99.090 99.145 99.085 99.140 +0.040 275,408 761,263 -16,216
Dec10 100518 99.035 99.085 99.020 99.080 +0.035 221,512 523,604 +8,904
Total Volume and Open Interest 1,362,088 4,145,579 -9,995
3-Mth Aus T-Bills(SFE)
Jun10 100518 95.18 95.22 95.16 95.21 +0.02 15,987 250,209 +5,229
Sep10 100518 95.05 95.11 95.01 95.07 +0.02 31,805 233,780 +12,758
Dec10 100518 94.90 94.97 94.86 94.92 +0.01 25,017 132,500 +11,819
Mar11 100518 94.76 94.85 94.72 94.79 +0.01 9,485 60,730 +4,839
Jun11 100518 94.61 94.70 94.56 94.64 +0.02 5,605 46,176 +822
Sep11 100518 94.48 94.56 94.45 94.52 +0.03 4,483 29,615 +1,963
Dec11 100518 94.38 94.48 94.36 94.43 +0.03 1,433 25,047 +501
Mar12 100518 94.40 94.47 94.36 94.41 +0.04 1,373 14,123 +764
Jun12 100518 94.40 94.42 94.40 94.40 +0.05 90 5,839 +89
Sep12 100518 94.41 94.41 94.31 94.41 +0.03 100 2,755 +100
Total Volume and Open Interest 95,508 802,487 +39,014
10-Year Aus T-Bonds(SFE)
Jun10 100518 94.52 94.58 94.48 94.50 -0.03 47,905 431,194 +15,103
Sep10 100518 94.50 94.50 94.50 94.50 -0.03      
Total Volume and Open Interest 47,905 431,194 +15,103
3-Year Aus T-Bonds(SFE)
Jun10 100518 95.01 95.08 94.96 95.01 -0.02 184,335 825,419 +54,867
Sep10 100518 95.01 95.01 95.01 95.01 -0.02      
Total Volume and Open Interest 184,335 825,419 +54,867
Gold(CMX)
Jun10 100518 1223.9 1229.6 1206.6 1214.6 -13.5 242,404 304,602 -16,706
Aug10 100518 1226.0 1231.1 1208.7 1216.4 -13.5 22,144 99,343 +2,780
Oct10 100518 1229.2 1230.8 1211.9 1218.1 -13.6 698 23,346 +170
Dec10 100518 1229.2 1233.6 1212.4 1219.9 -13.6 4,824 52,396 -107
Feb11 100518 1227.2 1234.6 1215.3 1221.8 -13.6 351 18,405 +154
Apr11 100518 1234.9 1236.9 1218.6 1223.7 -13.6 94 14,729 +50
Jun11 100518 564.9 574.1 564.9 570.5 -13.6 1,391 11,689 +1,243
Aug11 100518 1228.5 1228.5 1228.5 1228.5 -13.7 0 3,858 +0
Oct11 100518 1231.4 1231.4 1231.4 1231.4 -13.7 0 6,724 +0
Dec11 100518 1233.4 1244.0 1229.9 1234.5 -13.7 893 14,290 -253
Feb12 100518 1238.0 1238.0 1238.0 1238.0 -13.9 0 3,960 +0
Total Volume and Open Interest 279,380 586,074 -12,984
Silver(CMX)
May10 100518 1879.0 1892.5 1864.0 1885.5 +2.0 170 248 -53
Jul10 100518 1889.5 1914.5 1865.0 1887.9 +2.0 45,516 81,317 +776
Sep10 100518 1900.0 1912.0 1869.0 1891.1 +2.0 954 11,476 -355
Dec10 100518 1908.0 1918.0 1873.5 1895.8 +2.0 1,389 15,286 -233
Mar11 100518 1899.7 1899.7 1899.7 1899.7 +2.0 571 5,613 +501
May11 100518 1901.8 1901.8 1901.8 1901.8 +1.9 118 2,364 +116
Jul11 100518 1903.9 1903.9 1903.9 1903.9 +1.9 1,044 2,344 -1,000
Total Volume and Open Interest 50,761 126,644 -402
Platinum(NYMEX)
Jul10 100518 1671.0 1699.4 1665.7 1690.5 +27.3 4,641 33,563 +401
Oct10 100518 1694.8 1694.8 1678.4 1694.4 +27.4 38 1,541 +17
Jan11 100518 1696.1 1696.1 1696.1 1696.1 +27.4 1 289 +0
Apr11 100518 1696.1 1696.1 1696.1 1696.1 +27.4 0 1 +0
Total Volume and Open Interest 4,681 35,402 +419
Palladium(NYMEX)
Jun10 100518 505.00 510.50 495.90 507.00 +3.40 2,576 18,937 -736
Sep10 100518 509.55 512.00 497.90 508.60 +3.45 551 4,910 +300
Dec10 100518 507.25 510.00 505.00 509.55 +3.20 1 237 +1
Total Volume and Open Interest 3,130 24,112 -435
Copper(CMX)
May10 100518 295.00 305.50 293.50 302.25 +9.95 639 1,013 -162
Jul10 100518 296.60 306.90 294.10 303.10 +9.90 34,653 81,151 -188
Sep10 100518 298.55 308.40 298.05 305.00 +9.90 1,185 19,831 +202
Dec10 100518 299.85 310.15 299.85 306.85 +9.90 879 11,315 -148
Mar11 100518 306.55 307.95 306.55 307.95 +9.90 198 4,893 +36
Total Volume and Open Interest 38,305 130,420 +147
DJIA Index(CBOT)
Jun10 100518 10595 10695 10470 10490 -109 1,137 11,854 +578
Sep10 100518 10560 10560 10433 10433 -109 3 17 +2
Dec10 100518 10371 10480 10371 10371 -109 0 2 +0
Mar11 100518 10316 10425 10316 10316 -109      
Total Volume and Open Interest 1,140 11,873 +580
S & P 500(CME)
Jun10 100518 1135.40 1147.00 1115.30 1118.70 -15.80 23,773 296,740 -3,136
Sep10 100518 1140.00 1142.00 1111.30 1114.50 -15.80 1,073 14,236 +762
Dec10 100518 1110.10 1135.90 1106.90 1110.10 -15.80 3 4,189 +2
Mar11 100518 1105.90 1131.70 1102.70 1105.90 -15.80 0 477 +0
Total Volume and Open Interest 24,849 315,687 -2,407
S & P 500 E-Mini(Globex)
Jun10 100518 1135.50 1147.50 1115.25 1118.75 -15.75 2,979,512 2,589,750 +13,199
Sep10 100518 1130.75 1142.75 1111.50 1114.50 -15.75 3,901 49,801 +1,539
Total Volume and Open Interest 2,983,447 2,642,131 +14,752
NASDAQ 100(CME)
Jun10 100518 1914.30 1931.50 1876.00 1888.00 -25.50 1,635 23,141 +22
Sep10 100518 1885.00 1926.00 1878.00 1886.80 -25.50 0 227 +0
Dec10 100518 1884.00 1884.00 1881.50 1884.00 -25.50      
Total Volume and Open Interest 1,635 23,368 +22
NASDAQ 100 E-Mini(Globex)
Jun10 100518 1912.30 1932.00 1876.80 1888.00 -25.50 449,745 340,182 -734
Sep10 100518 1914.80 1930.00 1875.80 1886.80 -25.50 177 1,934 +25
Total Volume and Open Interest 449,927 342,145 -708
S & P Midcap 400(CME)
Jun10 100518 800.00 801.00 776.00 778.10 -10.60 3 2,132 -3
Sep10 100518 776.10 776.70 776.10 776.10 -10.60 0 1 +0
Dec10 100518 774.10 774.70 774.10 774.10 -10.60      
Total Volume and Open Interest 3 2,133 -3
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun10 100518 10175 10350 10175 10175 -145      
Sep10 100518 10350 10350 10230 10230 -120 0 5 +0
Total Volume and Open Interest 15,759 42,884 -1,381
Nikkei 225(SGX)
Jun10 100518 10290 10350 10125 10270 +15 99,741 176,098 -539
Sep10 100518 10265 10315 10235 10265 +10 32 2,325 +5
Dec10 100518 10220 10220 10220 10220 +10 0 1,168 +0
Total Volume and Open Interest 151,410 187,680 -1,478
CAC 40(EURONEXT)
May10 100518 3545.0 3614.5 3509.5 3592.0 +74.5 208,930 476,842 +46,474
Jun10 100518 3510.5 3582.0 3482.0 3560.5 +74.5 3,999 69,548 +1,474
Jul10 100518 3549.5 3565.0 3531.0 3558.5 +75.0 43 97 +20
Total Volume and Open Interest 212,988 548,079 +47,984
Hang Seng Index(HKFE)
May10 100518 19633 19880 19536 19812 +178 71,949 77,338 +5,254
Jun10 100518 19610 19850 19513 19776 +168 878 7,281 +211
Total Volume and Open Interest 73,089 86,023 +5,458
DAX(EUREX)
Jun10 100518 6115.0 6187.0 6096.0 6160.0 +93.0 0 191,971 +191,971
Sep10 100518 6122.0 6190.0 6103.0 6165.0 +93.0 0 10,123 +10,123
Dec10 100518 6129.5 6188.5 6117.5 6172.5 +92.5 0 1,954 +1,954
Total Volume and Open Interest 249,933 204,048 -2,740
FT-SE 100(EURONEXT)
Jun10 100518 5292.00 5322.00 5185.00 5291.50 +52.50 161,540 665,082 -4,294
Sep10 100518 5246.50 5248.50 5150.00 5248.50 +51.50 66 1,604 -17
Dec10 100518 5225.00 5250.00 5163.00 5223.50 +52.00 30 3,180 +1
Total Volume and Open Interest 161,636 670,121 -4,310
SPI 200(SFE)
Jun10 100518 4504.0 4540.0 4439.0 4492.0 -3.0 45,733 231,247 +14,800
Sep10 100518 4516.0 4519.0 4450.0 4478.0 -4.0 41 2,885 +41
Dec10 100518 4500.0 4500.0 4500.0 4500.0 unch 12 2,598 +10
Total Volume and Open Interest 45,786 237,880 +14,851
GSCI(CME)
Jun10 100518 495.00 496.00 485.00 486.50 +0.50 2,592 16,711 +1,211
Jul10 100518 499.50 502.50 493.00 493.00 -2.00      
Aug10 100518 502.90 506.00 496.50 496.50 -1.50      
Total Volume and Open Interest 4,639 23,209  
Reuters CCI(ICE)
Jun10 100518 255.50 255.50 255.50 255.50 +1.60      
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.