Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri September 09, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep05 050909 593.00 596.50 580.00 580.50 -10.00 1,257 1,238 -826
Nov05 050909 602.00 607.00 589.00 590.00 -10.50 29,071 177,042 +273
Jan06 050909 610.00 615.00 598.00 598.75 -9.75 3,667 20,837 +734
Mar06 050909 618.00 622.00 606.50 607.00 -9.50 1,261 14,329 +113
May06 050909 622.00 626.00 611.00 612.00 -8.25 945 15,518 +242
Jul06 050909 626.00 630.00 615.00 616.00 -8.25 1,352 9,775 -43
Aug06 050909 627.50 627.50 612.00 612.00 -10.00 2 350 +2
Total Volume and Open Interest 38,507 246,684 +1,020
Soybean Meal(CBOT)
Sep05 050909 184.80 184.80 180.30 180.40 -4.00 2,744 1,917 -879
Oct05 050909 185.70 185.80 181.50 181.70 -3.20 6,938 18,563 -1,276
Dec05 050909 187.40 187.80 183.00 184.00 -2.80 8,076 56,184 +899
Jan06 050909 188.50 189.20 185.00 185.30 -2.40 1,655 8,281 +134
Mar06 050909 191.00 191.50 187.50 188.00 -2.70 830 8,500 +131
May06 050909 192.00 193.00 188.50 188.80 -2.70 810 11,094 +16
Jul06 050909 194.00 194.50 190.00 190.20 -3.10 507 6,105 +162
Aug06 050909 194.00 194.00 190.50 190.80 -2.70 39 1,278 -33
Total Volume and Open Interest 21,635 114,744 -834
Soybean Oil(CBOT)
Sep05 050909 22.48 22.59 22.17 22.17 -0.23 1,132 1,214 -183
Oct05 050909 22.58 22.69 22.20 22.23 -0.22 4,414 18,300 +188
Dec05 050909 22.80 22.92 22.41 22.49 -0.18 9,884 82,586 -139
Jan06 050909 22.98 23.11 22.66 22.67 -0.19 985 8,774 -144
Mar06 050909 23.17 23.30 22.85 22.85 -0.20 269 5,602 +49
May06 050909 23.34 23.42 23.00 23.02 -0.17 689 8,003 +293
Jul06 050909 23.50 23.60 23.15 23.15 -0.20 945 5,667 +251
Aug06 050909 23.60 23.60 23.15 23.15 -0.10 206 951 +158
Total Volume and Open Interest 19,116 135,363 +708
Canola(WCE)
Sep05 050909 258.9 258.9 258.9 258.9 +0.2      
Nov05 050909 266.5 267.6 264.7 265.9 +0.2 3,460 39,435 -87
Jan06 050909 275.0 275.5 273.5 274.0 -0.2 911 17,870 +422
Mar06 050909 281.0 281.8 281.0 281.3 -0.1 581 1,527 +175
May06 050909 288.8 289.3 286.8 288.3 +1.4 305 1,261 -215
Total Volume and Open Interest 5,264 63,722 +297
Corn(CBOT)
Sep05 050909 203.50 204.00 203.00 203.00 +0.25 2,611 3,936 -663
Dec05 050909 216.75 216.75 215.75 216.00 -0.25 50,965 508,608 -2,496
Mar06 050909 227.25 227.75 227.00 227.25 unch 8,487 99,524 +2,121
May06 050909 234.50 234.75 233.75 234.00 unch 1,914 23,332 +711
Jul06 050909 239.50 239.75 238.75 239.50 unch 2,016 33,240 +236
Sep06 050909 245.00 245.50 244.25 244.50 -0.50 143 4,232 +11
Total Volume and Open Interest 68,051 709,624 +216
Wheat(CBOT)
Sep05 050909 310.00 313.25 310.00 313.00 +4.00 20 227 -1,413
Dec05 050909 325.00 327.50 324.00 325.75 +2.25 20,017 213,440 +1,565
Mar06 050909 338.00 341.00 337.75 339.75 +3.00 2,442 33,396 +332
May06 050909 346.00 346.50 344.50 345.75 +2.75 60 1,183 +56
Jul06 050909 348.50 351.50 348.50 349.75 +2.50 3,408 15,496 +906
Total Volume and Open Interest 26,122 264,952 +1,509
Wheat(KCBT)
Sep05 050909 342.00 344.00 342.00 342.50 +5.50 5 71 -85
Dec05 050909 348.50 353.00 348.25 351.00 +2.75 7,735 67,998 +97
Mar06 050909 349.00 353.25 349.00 352.75 +4.75 2,342 19,618 +709
May06 050909 354.00 354.00 351.00 351.00 +4.00 136 1,452 +24
Jul06 050909 348.50 352.00 348.50 350.75 +3.50 1,911 7,886 +378
Total Volume and Open Interest 12,227 97,236 +1,189
Wheat(MGE)
Sep05 050909 364.00 365.75 360.00 360.00 +1.00 167 432 -31
Dec05 050909 339.50 343.00 339.50 341.50 +2.25 3,492 19,672 +368
Mar06 050909 345.00 347.25 344.75 345.75 +2.00 1,150 7,249 +346
May06 050909 352.00 352.00 350.50 350.50 +3.25 22 1,275 +11
Jul06 050909 355.75 355.75 355.75 355.75 +0.75 3 154 +2
Total Volume and Open Interest 4,834 28,916 +696
Oats(CBOT)
Sep05 050909 150.50 150.50 150.50 150.50 unch 5 7 -3
Dec05 050909 154.25 155.25 152.75 152.75 unch 314 5,440 +22
Mar06 050909 160.00 160.00 159.50 159.50 -0.50 0 195 +0
May06 050909 163.00 163.00 163.00 163.00 unch 0 36 +0
Total Volume and Open Interest 319 5,680 +19
Rough Rice(CBOT)
Sep05 050909 6.45 6.52 6.45 6.52 +0.01 28 220 +5
Nov05 050909 6.70 6.73 6.65 6.72 -0.01 502 5,088 -65
Jan06 050909 6.90 6.95 6.89 6.95 +0.02 79 912 +1
Mar06 050909 7.15 7.16 7.12 7.15 -0.01 126 374 +48
Total Volume and Open Interest 735 6,615 -11
Live Cattle(CME)
Oct05 050909 83.750 84.925 83.700 84.825 +1.375 19,639 70,961 -2,338
Dec05 050909 86.800 87.850 86.725 87.800 +1.250 15,396 41,340 +5,585
Feb06 050909 88.450 89.200 88.425 89.150 +0.775 2,910 20,065 +629
Apr06 050909 86.700 87.550 86.700 87.500 +0.800 700 6,335 +340
Jun06 050909 82.250 82.950 82.250 82.850 +0.600 283 2,845 +191
Aug06 050909 81.900 82.525 81.800 82.500 +0.450 46 1,340 +35
Total Volume and Open Interest 38,974 142,886 +4,442
Feeder Cattle(CME)
Sep05 050909 113.800 114.600 113.650 114.575 +1.125 1,363 5,135 -314
Oct05 050909 112.500 113.400 112.350 113.175 +1.025 4,993 14,609 -417
Nov05 050909 111.900 112.500 111.400 112.425 +1.100 2,030 5,475 +1,148
Jan06 050909 107.700 108.700 107.700 108.700 +1.075 691 1,844 +230
Mar06 050909 102.800 103.650 102.800 103.650 +1.100 38 395 +14
Apr06 050909 101.700 102.500 101.700 102.500 +0.900 7 212 +0
May06 050909 101.400 102.000 101.400 102.000 +0.700 10 87 +9
Total Volume and Open Interest 9,134 27,762 +672
Lean Hogs(CME)
Oct05 050909 63.100 64.750 63.050 64.750 +2.000 11,667 51,735 -3,385
Dec05 050909 61.750 63.000 61.650 62.725 +1.150 9,896 34,359 +4,579
Feb06 050909 62.550 63.550 62.550 63.525 +0.875 2,121 13,423 +474
Apr06 050909 60.350 61.450 60.350 61.400 +1.025 535 4,334 +271
May06 050909 61.400 61.900 61.200 61.700 +0.500 30 1,061 +9
Jun06 050909 63.900 64.050 63.850 64.000 +0.225 104 1,397 +19
Jul06 050909 60.750 60.950 60.750 60.950 +0.650 18 566 +5
Aug06 050909 57.250 58.000 57.250 58.000 +0.750 21 276 +3
Total Volume and Open Interest 24,395 107,252 +1,977
Pork Bellies(CME)
Feb06 050909 81.300 83.000 81.300 82.025 +1.000 162 1,178 -24
Mar06 050909 81.250 81.250 81.250 81.250 +0.500 0 45 +0
May06 050909 83.500 83.500 83.500 83.500 +0.600 2 14 +2
Total Volume and Open Interest 164 1,237 -22
Class III Milk(CME)
Sep05 050909 14.24 14.28 14.24 14.26 -0.04 226 3,352 -142
Oct05 050909 14.34 14.48 14.34 14.45 +0.11 96 2,620 -10
Nov05 050909 13.67 13.82 13.67 13.81 +0.15 51 1,789 -15
Dec05 050909 13.44 13.54 13.44 13.51 +0.07 48 1,748 +24
Jan06 050909 12.80 12.84 12.80 12.83 +0.05 49 1,136 +33
Total Volume and Open Interest 797 19,100 +120
Cocoa(NYBOT)
Sep05 050909 1495 1495 1476 1476 -43 0 11 +0
Dec05 050909 1575 1575 1516 1531 -38 8,143 50,135 +553
Mar06 050909 1605 1605 1550 1563 -37 1,365 25,902 +101
May06 050909 1620 1620 1582 1582 -38 187 7,209 +138
Jul06 050909 1600 1600 1600 1600 -38 0 8,223 +0
Sep06 050909 1619 1619 1619 1619 -38 0 9,913 +0
Dec06 050909 1646 1646 1646 1646 -37 0 5,648 +0
Total Volume and Open Interest 9,702 114,689 +785
Coffee "C"(NYBOT)
Sep05 050909 94.00 94.00 92.20 92.20 -0.50 48 280 -14
Dec05 050909 96.50 96.90 95.25 95.45 -0.50 8,972 64,807 -395
Mar06 050909 99.60 100.30 98.75 98.90 -0.55 1,523 13,167 +315
May06 050909 101.70 102.10 100.60 100.80 -0.60 159 2,973 +49
Jul06 050909 103.90 104.00 102.45 102.70 -0.65 132 2,282 +15
Sep06 050909 105.00 105.60 104.40 104.45 -0.65 39 1,093 +4
Total Volume and Open Interest 10,878 85,465 -22
Orange Juice(NYBOT)
Sep05 050909 91.00 91.00 89.00 91.00 +1.50 2 59 -22
Nov05 050909 90.50 92.50 90.50 92.30 +1.80 1,807 18,698 +57
Jan06 050909 92.80 94.80 92.80 94.65 +1.55 93 3,070 +65
Mar06 050909 96.25 97.05 96.25 97.05 +1.45 74 1,726 +54
May06 050909 99.05 99.05 99.05 99.05 +1.15 10 231 +10
Total Volume and Open Interest 1,986 23,893 +164
Sugar #11(NYBOT)
Oct05 050909 10.25 10.34 10.15 10.27 +0.09 52,435 200,817 -19,921
Mar06 050909 10.68 10.77 10.62 10.72 +0.04 43,071 175,573 +14,743
May06 050909 10.35 10.49 10.35 10.45 +0.06 2,001 43,463 -207
Jul06 050909 10.06 10.18 10.06 10.15 +0.07 1,409 27,491 -141
Oct06 050909 9.99 10.09 9.97 10.07 +0.07 554 15,659 +30
Total Volume and Open Interest 100,303 474,480 -5,276
Sugar #14(NYBOT)
Sep05 050808 22.25 22.25 22.25 22.25 -0.10 889 385 -721
Nov05 050909 20.66 20.68 20.65 20.68 +0.02 416 3,562 +37
Jan06 050909 20.42 20.46 20.42 20.46 +0.04 53 2,130 +55
Mar06 050909 20.52 20.52 20.52 20.52 +0.01 127 1,857 +96
May06 050909 20.70 20.70 20.70 20.70 +0.02 97 2,022 +95
Total Volume and Open Interest 730 11,908 +317
London Cocoa(LCE)
Sep05 050909 912 922 894 899 -14 1,048 23,483 -660
Dec05 050909 892 900 868 876 -16 6,718 74,199 -1,093
Mar06 050909 908 916 887 893 -14 902 39,835 +40
May06 050909 922 927 900 906 -13 700 11,227 +592
Jul06 050909 936 940 912 918 -13 792 19,435 +239
Sep06 050909 928 934 926 933 -12 9 12,165 +4
Dec06 050909 935 943 935 942 -14 0 12,757 +0
Total Volume and Open Interest 10,173 195,340 -878
London Coffee(LCE)
Sep05 050909 937.00 937.00 937.00 937.00 +6.00 393 19,345 -343
Nov05 050909 956.00 969.00 953.00 954.00 +6.00 4,854 76,158 -799
Jan06 050909 983.00 993.00 977.00 977.00 +6.00 1,983 37,618 +1,117
Mar06 050909 1005.00 1009.00 994.00 994.00 +6.00 52 28,065 -33
May06 050909 1018.00 1021.00 1010.00 1010.00 +6.00 12 7,126 -10
Jul06 050909 1035.00 1039.00 1026.00 1026.00 +5.00 4 3,157 +4
Total Volume and Open Interest 7,298 172,847 -64
London Sugar(LCE)
Oct05 050909 313.50 314.00 309.30 311.90 +2.30 4,621 12,071 -2,872
Dec05 050909 299.40 302.10 299.00 301.60 +1.20 4,974 21,137 +1,216
Mar06 050909 298.10 301.00 298.00 300.60 +1.20 1,321 12,363 +627
May06 050909 298.90 298.90 298.90 298.90 +2.30 0 3,222 +0
Aug06 050909 295.50 298.30 295.50 298.30 +2.30 255 2,386 -29
Total Volume and Open Interest 11,171 55,934 -1,058
Cotton(NYBOT)
Oct05 050909 50.37 50.50 50.05 50.05 -0.32 962 3,412 -375
Dec05 050909 52.05 52.32 51.50 51.95 -0.06 10,539 76,768 -313
Mar06 050909 53.35 53.72 53.00 53.50 -0.05 3,016 20,089 +159
May06 050909 53.85 54.10 53.85 54.10 -0.25 161 2,009 +24
Jul06 050909 55.45 55.45 55.10 55.10 -0.10 100 2,053 +10
Oct06 050909 56.85 56.85 56.85 56.85 -0.20 2 1 +1
Total Volume and Open Interest 14,812 105,067 -493
Lumber(CME)
Sep05 050909 318.1 323.4 316.0 318.7 +4.7 345 662 -154
Nov05 050909 293.0 294.3 286.8 289.7 +0.9 811 2,659 +31
Jan06 050909 304.8 305.9 300.7 301.1 -0.9 89 352 -15
Mar06 050909 314.0 314.0 310.0 313.0 -5.0 19 107 +16
Total Volume and Open Interest 1,273 3,799 -121
Crude Oil(NYM)
Oct05 050909 65.05 65.10 63.55 64.08 -0.41 123,332 166,602 -17,440
Nov05 050909 65.70 65.80 64.35 64.90 -0.37 76,216 138,857 +7,171
Dec05 050909 66.20 66.30 65.00 65.55 -0.37 45,356 126,812 -1,083
Jan06 050909 66.60 66.65 65.50 66.02 -0.40 9,194 48,342 -635
Feb06 050909 67.00 67.10 65.85 66.39 -0.43 3,498 22,388 +173
Mar06 050909 66.30 66.70 66.30 66.59 -0.44 5,436 26,947 +1,530
Apr06 050909 66.65 66.65 66.65 66.65 -0.45 1,546 12,728 +728
May06 050909 66.50 66.60 66.50 66.60 -0.45 177 12,141 +119
Jun06 050909 67.20 67.20 65.90 66.51 -0.46 3,614 38,452 +865
Jul06 050909 66.38 66.38 66.38 66.38 -0.46 1,444 8,869 +380
Aug06 050909 66.60 66.75 66.24 66.24 -0.46 286 6,498 -5
Sep06 050909 66.09 66.09 66.09 66.09 -0.47 103 8,617 +3
Oct06 050909 65.94 65.94 65.94 65.94 -0.48 202 5,178 +1
Nov06 050909 65.79 65.79 65.79 65.79 -0.48 77 5,084 +9
Dec06 050909 66.30 66.30 65.25 65.64 -0.48 8,005 51,917 +360
Jan07 050909 65.42 65.42 65.42 65.42 -0.48 2 8,294 +0
Total Volume and Open Interest 288,994 871,383 -7,752
Heating Oil(NYM)
Oct05 050909 195.10 196.00 187.60 189.65 -3.31 34,119 59,563 -5,796
Nov05 050909 198.80 199.10 190.00 193.98 -2.36 18,612 33,634 +3,738
Dec05 050909 201.50 202.00 194.50 196.88 -2.16 5,465 25,881 +692
Jan06 050909 203.00 204.50 198.75 199.38 -1.96 2,715 15,725 +234
Feb06 050909 203.25 203.90 197.50 199.38 -1.56 515 11,623 +130
Mar06 050909 200.50 201.25 195.25 196.43 -1.56 1,203 9,339 -140
Apr06 050909 195.00 195.00 191.08 191.08 -1.56 82 5,496 +0
May06 050909 190.30 190.30 186.33 186.33 -1.56 9 2,277 +4
Jun06 050909 184.00 184.00 182.78 182.78 -1.56 319 5,780 -18
Jul06 050909 182.00 184.00 182.00 182.53 -1.61 20 1,651 -13
Aug06 050909 185.00 185.00 183.43 183.43 -1.66 25 409 +25
Sep06 050909 186.80 186.80 184.93 184.93 -1.71 25 1,229 +7
Total Volume and Open Interest 63,140 176,148 -1,135
Unleaded Gas(NYM)
Oct05 050909 204.00 204.00 193.50 195.97 -7.58 30,707 57,287 -3,768
Nov05 050909 194.50 195.00 186.50 190.98 -3.54 18,582 33,077 +5,667
Dec05 050909 187.00 188.50 182.25 186.48 -1.39 7,200 16,465 +129
Jan06 050909 185.60 186.50 181.00 185.33 -0.79 1,090 12,126 +37
Feb06 050909 184.25 184.53 182.50 184.53 -0.47 294 4,787 -8
Mar06 050909 185.00 185.00 183.00 184.28 -0.37 228 3,392 +43
Apr06 050909 194.00 194.68 192.00 194.68 -0.27 355 4,586 -220
May06 050909 195.33 195.33 195.33 195.33 -0.32 1 2,864 +1
Jun06 050909 195.23 195.23 195.23 195.23 -0.32 281 1,665 +106
Jul06 050909 194.48 194.48 194.48 194.48 -0.32 120 785 +96
Aug06 050909 192.98 192.98 192.98 192.98 -0.32 1 1,314 -48
Sep06 050909 190.13 190.13 190.13 190.13 -0.32 1 26 +1
Total Volume and Open Interest 59,116 138,380 +2,089
Natural Gas(NYM)
Oct05 050909 11.340 11.410 11.230 11.263 -0.084 28,490 81,124 -785
Nov05 050909 11.870 11.950 11.820 11.853 -0.014 15,770 50,353 +869
Dec05 050909 12.260 12.350 12.250 12.318 +0.061 6,670 42,071 -540
Jan06 050909 12.560 12.680 12.540 12.618 +0.076 4,383 41,983 +1,046
Feb06 050909 12.460 12.560 12.460 12.523 +0.068 2,240 24,152 +907
Mar06 050909 12.180 12.270 12.170 12.238 +0.061 4,774 41,702 +455
Apr06 050909 9.670 9.750 9.650 9.728 +0.051 2,833 27,469 +471
May06 050909 9.300 9.363 9.290 9.363 +0.041 1,633 23,241 -157
Jun06 050909 9.380 9.388 9.350 9.388 +0.041 654 8,555 +165
Jul06 050909 9.360 9.429 9.360 9.429 +0.041 537 12,398 -31
Aug06 050909 9.420 9.472 9.410 9.472 +0.041 404 12,887 -107
Sep06 050909 9.410 9.448 9.400 9.448 +0.041 190 10,118 +62
Oct06 050909 9.430 9.477 9.425 9.477 +0.041 427 19,839 +21
Nov06 050909 9.840 9.860 9.840 9.848 +0.042 267 9,051 +302
Dec06 050909 10.170 10.210 10.170 10.208 +0.042 1,132 10,587 +663
Jan07 050909 10.400 10.490 10.400 10.488 +0.042 361 10,694 +291
Total Volume and Open Interest 73,047 531,658 +4,751
Brent Crude Oil(ICE)
Oct05 050909 63.53 64.16 62.39 62.84 -0.24 60,861 42,375 -6,705
Nov05 050909 64.01 64.50 62.97 63.35 -0.32 48,172 102,391 -3,498
Dec05 050909 64.68 65.10 63.60 64.02 -0.37 31,564 49,642 +5,626
Jan06 050909 65.01 65.52 64.05 64.48 -0.39 4,150 23,237 -184
Feb06 050909 65.60 65.84 64.77 64.84 -0.37 1,860 11,860 +78
Mar06 050909 65.79 66.04 65.04 65.06 -0.37 1,231 7,352 +330
Apr06 050909 66.05 66.05 65.11 65.11 -0.39 659 4,336 -102
May06 050909 65.98 66.02 65.08 65.08 -0.39 393 5,740 +43
Jun06 050909 65.70 65.92 64.63 65.02 -0.37 2,643 17,360 -450
Jul06 050909 64.89 64.89 64.89 64.89 -0.37 0 1,444 +0
Aug06 050909 64.76 64.76 64.76 64.76 -0.37 0 689 +0
Sep06 050909 64.63 64.63 64.63 64.63 -0.37 0 2,113 +0
Oct06 050909 64.50 64.50 64.50 64.50 -0.37 0 1,075 +0
Nov06 050909 64.36 64.36 64.36 64.36 -0.38 0 122 +0
Total Volume and Open Interest 156,664 326,649 -4,303
Gas Oil(ICE)
Sep05 050909 598.00 606.50 588.50 599.75 +6.50 17,763 15,556 -6,803
Oct05 050909 602.00 611.50 591.00 601.75 +5.50 26,341 63,576 -1,852
Nov05 050909 607.25 615.25 600.00 605.75 +5.50 11,762 28,221 +3,271
Dec05 050909 607.75 617.00 601.00 607.25 +5.00 3,653 31,551 -222
Jan06 050909 606.50 612.50 597.00 607.75 +5.50 1,422 19,871 +1,058
Feb06 050909 611.75 611.75 606.50 606.50 +6.00 526 9,985 +143
Mar06 050909 607.50 607.50 601.75 603.50 +5.75 316 9,470 +84
Apr06 050909 599.50 609.75 599.50 600.00 +6.00 297 5,662 +185
May06 050909 597.00 605.75 596.25 596.25 +6.25 130 1,176 +93
Jun06 050909 597.00 603.00 585.00 593.50 +6.25 713 14,030 +183
Total Volume and Open Interest 63,023 225,508 -3,860
US Dollar Index(NYBOT)
Sep05 050909 87.05 87.20 86.56 86.89 -0.11 5,155 15,562 -903
Dec05 050909 86.85 86.91 86.37 86.66 -0.12 1,483 5,434 +1,044
Mar06 050909 86.49 86.49 86.49 86.49 -0.12 0 12 +0
Total Volume and Open Interest 6,638 21,010 +141
Australian Dollar(CME)
Sep05 050909 77.28 77.47 77.25 77.37 +0.15 10,935 70,436 +4,337
Dec05 050909 76.98 77.23 76.98 77.04 +0.15 5,959 8,726 +6,699
Mar06 050909 76.79 76.79 76.79 76.79 +0.15 0 2 +0
Total Volume and Open Interest 16,894 79,185 +11,036
British Pound(CME)
Sep05 050909 183.77 184.13 183.75 183.85 +0.31 4,989 71,327 -3,406
Dec05 050909 183.48 183.95 183.48 183.57 +0.32 1,645 9,622 +1,177
Mar06 050909 183.19 183.19 183.19 183.19 +0.32 1 33 -1
Total Volume and Open Interest 6,635 80,983 -2,230
Canadian Dollar(CME)
Sep05 050909 84.96 85.29 84.93 84.96 +0.32 6,027 100,485 -5,232
Dec05 050909 85.17 85.48 85.14 85.16 +0.32 3,315 18,793 +2,572
Mar06 050909 85.45 85.72 85.38 85.38 +0.32 14 1,049 +14
Jun06 050909 85.72 85.72 85.60 85.60 +0.32 0 120 -1
Total Volume and Open Interest 9,356 120,482 -2,647
Japanese Yen(CME)
Sep05 050909 90.88 91.40 90.85 91.13 +0.57 6,599 142,209 -1,147
Dec05 050909 91.73 92.30 91.73 92.01 +0.57 4,459 42,027 +5,038
Mar06 050909 92.89 92.89 92.89 92.89 +0.57 0 122 +0
Total Volume and Open Interest 11,058 184,405 +3,891
Swiss Franc(CME)
Sep05 050909 80.44 80.78 80.30 80.40 -0.03 1,597 55,962 -1,976
Dec05 050909 81.05 81.41 80.95 81.03 -0.03 599 4,041 +1,289
Mar06 050909 81.68 81.68 81.68 81.68 -0.03 0 27 +0
Total Volume and Open Interest 2,226 60,077 -687
EuroFX(CME)
Sep05 050909 124.12 124.65 123.94 124.08 +0.02 7,768 142,996 -2,522
Dec05 050909 124.67 125.15 124.56 124.62 +0.02 1,905 17,507 +2,238
Mar06 050909 125.32 125.32 125.17 125.17 +0.02 35 611 +15
Total Volume and Open Interest 9,756 161,477 -263
Mexican Peso(CME)
Sep05 050909 9320.0 9355.0 9305.0 9347.0 +37.0 12,484 62,209 -4,595
Dec05 050909 9195.0 9230.0 9185.0 9222.0 +42.0 5,100 11,998 +4,852
Total Volume and Open Interest 17,634 75,184 +265
30-Year T-Bonds(CBOT)
Sep05 050909 116~20 117~07 116~20 116~29 +0~08 14,828 79,808 -7,874
Dec05 050909 116~05 116~27 116~05 116~17 +0~08 256,402 564,275 -8,039
Mar06 050909 116~16 116~16 116~09 116~09 +0~09 26 1,241 +5
Total Volume and Open Interest 271,256 645,331 -15,908
10-Year T-Notes(CBOT)
Sep05 050909 112~160 112~240 112~160 112~180 +0~020 96,662 401,570 -40,142
Dec05 050909 111~155 111~250 111~150 111~185 +0~020 615,239 1,432,370 +30,415
Total Volume and Open Interest 711,906 1,837,660 -9,726
5-Year T-Notes(CBOT)
Sep05 050909 108~090 108~090 108~070 108~070 +0~010 32,164 0 +0
Dec05 050909 108~040 108~055 108~010 108~015 +0~010 385,178 0 +0
Mar06 050909 107~290 107~290 107~290 107~290 +0~010 0 1,000 +0
Total Volume and Open Interest 417,342 1,000 +0
2 Year T-Notes(CBOT)
Sep05 050909 103~080 103~082 103~077 103~078 -0~002 1,299 49,254 -5,588
Dec05 050909 103~064 103~065 103~058 103~060 unch 4,291 339,159 +4,896
Total Volume and Open Interest 5,590 388,413 -692
Eurodollars(CME)
Sep05 050909 96.125 96.128 96.120 96.122 unch 31,735 1,089,807 -12,827
Dec05 050909 95.925 95.940 95.910 95.915 +0.005 57,306 1,099,787 +52,860
Mar06 050909 95.850 95.865 95.825 95.830 unch 43,765 1,108,757 -9,830
Jun06 050909 95.805 95.820 95.785 95.785 unch 35,377 986,798 +14,193
Sep06 050909 95.750 95.795 95.740 95.755 unch 324,197 769,994 +20,839
Dec06 050909 95.735 95.745 95.720 95.720 unch 22,842 628,897 -1,193
Mar07 050909 95.730 95.740 95.715 95.715 +0.005 18,990 468,885 -1,730
Jun07 050909 95.720 95.730 95.700 95.700 +0.005 23,417 358,097 +3,294
Sep07 050909 95.710 95.715 95.690 95.695 +0.015 13,331 256,737 +6,079
Dec07 050909 95.675 95.685 95.665 95.665 +0.015 7,658 229,744 -108
Mar08 050909 95.675 95.680 95.660 95.660 +0.020 8,194 206,301 +907
Jun08 050909 95.660 95.660 95.640 95.640 +0.020 6,511 188,323 -206
Sep08 050909 95.640 95.640 95.615 95.615 +0.020 3,356 176,102 +197
Dec08 050909 95.585 95.600 95.575 95.575 +0.020 2,800 132,449 -310
Mar09 050909 95.565 95.565 95.555 95.555 +0.020 3,616 121,994 +756
Jun09 050909 95.535 95.545 95.525 95.525 +0.020 2,258 107,651 +182
Sep09 050909 95.515 95.525 95.495 95.495 +0.020 6,820 86,091 -1,250
Dec09 050909 95.470 95.480 95.450 95.450 +0.020 7,202 69,719 -209
Total Volume and Open Interest 339,014 8,280,322 +60,013
3-Mth Euro-Yen(CME)
Sep05 050909 99.91 99.91 99.91 99.91 unch 0 5,260 +0
Dec05 050909 99.90 99.90 99.90 99.90 unch 0 6,853 +0
Mar06 050909 99.85 99.85 99.85 99.85 unch 0 5,400 -5
Jun06 050909 99.80 99.80 99.79 99.79 -0.01 0 6,173 +43
Sep06 050909 99.72 99.72 99.72 99.72 -0.02 16 3,864 +31
Dec06 050909 99.65 99.65 99.65 99.65 -0.02 0 5,528 +0
Mar07 050909 99.57 99.57 99.57 99.57 -0.02 0 6,387 +0
Jun07 050909 99.48 99.48 99.48 99.48 -0.04 0 320 -4
Sep07 050909 99.41 99.41 99.41 99.41 -0.03 0 370 +0
Dec07 050909 99.34 99.34 99.34 99.34 -0.02 0 27 +0
Total Volume and Open Interest 16 40,492 +65
3-Mth Euro-Yen(SIMEX)
Sep05 050909 99.91 99.91 99.91 99.91 unch 0 75,293 -43
Dec05 050909 99.89 99.89 99.89 99.89 unch 557 79,531 -844
Mar06 050909 99.85 99.85 99.85 99.85 unch 1,204 53,478 -40
Jun06 050909 99.80 99.80 99.80 99.80 unch 1,432 46,340 +1,075
Sep06 050909 99.74 99.74 99.72 99.72 -0.03 1,342 31,268 +467
Dec06 050909 99.66 99.66 99.65 99.65 -0.02 528 60,811 -653
Mar07 050909 99.57 99.57 99.57 99.57 -0.02 178 26,679 +169
Jun07 050909 99.50 99.50 99.50 99.50 -0.02 890 13,764 +482
Total Volume and Open Interest 6,486 442,564 +913
German Euro-Bund(EUREX)
Sep05 050908 123.98 124.20 123.97 124.03 +0.01 1,247,565 562,717 -370,378
Dec05 050909 123.33 123.63 123.20 123.56 +0.16 1,043,904 1,148,597 +352,534
Mar06 050909 123.55 123.89 123.55 123.87 +0.18 1,279 1,087 +516
Total Volume and Open Interest 1,214,421 1,227,707 -131,644
German Euro-Bobl(EUREX)
Sep05 050908 115.58 115.67 115.57 115.58 unch 615,906 378,661 -210,167
Dec05 050909 114.84 114.98 114.78 114.90 +0.02 503,969 781,771 +161,271
Mar06 050909 115.21 115.21 115.21 115.21 +0.12 1,710 4 +0
Total Volume and Open Interest 603,076 857,207 -141,958
Long Gilt(LIFFE)
Sep05 050909 113~26 114~06 113~26 114~05 +0~07 3,396 19,697 -3,269
Dec05 050909 113~18 113~31 113~16 113~28 +0~08 72,126 206,189 +6,033
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Sep05 050909 95.42 95.43 95.41 95.42 unch 24,719 249,442 -5,277
Dec05 050909 95.56 95.58 95.55 95.57 +0.01 49,211 339,584 +5,348
Mar06 050909 95.67 95.69 95.64 95.69 +0.02 50,974 409,567 +9,321
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Sep05 050909 97.865 97.870 97.865 97.865 unch 32,984 485,631 -4,248
Dec05 050909 97.860 97.865 97.845 97.855 -0.005 57,208 655,183 +6,020
Mar06 050909 97.860 97.865 97.845 97.855 -0.010 74,200 664,710 +18,915
Total Volume and Open Interest 369,669 3,387,545 +40,992
3-Mth Aus T-Bills(SFE)
Sep05 050908 94.37 94.38 94.36 94.37 -0.01 23,242 50,066 -816
Dec05 050909 94.43 94.44 94.41 94.42 -0.01 68,969 305,280 +13,186
Mar06 050909 94.48 94.50 94.47 94.48 -0.02 27,633 138,690 +8,077
Jun06 050909 94.56 94.56 94.53 94.55 -0.02 10,164 88,169 +2,246
Sep06 050909 94.56 94.56 94.53 94.55 -0.02 2,437 34,020 +723
Dec06 050909 94.51 94.51 94.50 94.51 -0.03 603 24,853 +649
Mar07 050909 94.47 94.48 94.47 94.48 -0.02 700 19,151 +414
Jun07 050909 94.44 94.45 94.43 94.45 -0.01 600 23,940 +416
Sep07 050909 94.42 94.43 94.42 94.43 -0.01 880 3,221 +714
Dec07 050909 94.38 94.40 94.38 94.40 -0.01 200 2,318 +199
Total Volume and Open Interest 117,834 644,045 -21,432
10-Year Aus T-Bonds(SFE)
Sep05 050909 94.83 94.84 94.81 94.83 -0.01 36,420 337,549 +15,839
Dec05 050909 94.85 94.85 94.82 94.83 -0.01 4,145 15,889 +4,050
Total Volume and Open Interest 40,565 353,438 +19,889
3-Year Aus T-Bonds(SFE)
Sep05 050909 94.89 94.90 94.87 94.89 unch 142,466 548,714 +25,830
Dec05 050909 94.89 94.91 94.89 94.91 unch 5,547 18,602 +3,831
Total Volume and Open Interest 148,013 567,316 +29,661
Gold(CMX)
Oct05 050909 448.5 450.4 448.5 450.0 +2.3 993 20,116 -33
Dec05 050909 450.7 453.6 450.7 453.0 +2.3 65,902 239,618 +8,033
Feb06 050909 455.0 457.0 455.0 456.3 +2.4 401 8,365 -30
Apr06 050909 458.0 459.5 458.0 459.5 +2.4 203 5,211 +152
Jun06 050909 461.5 463.5 461.5 462.8 +2.5 452 10,515 +157
Aug06 050909 466.0 466.0 466.0 466.0 +2.5 20 1,533 +0
Oct06 050909 469.3 469.3 469.3 469.3 +2.5 1 2,118 +0
Dec06 050909 471.6 473.0 471.6 472.5 +2.5 4 5,645 +4
Feb07 050909 475.8 475.8 475.8 475.8 +2.5 0 4,550 +0
Apr07 050909 479.1 479.1 479.1 479.1 +2.5 0 100 +0
Jun07 050909 482.4 482.4 482.4 482.4 +2.5 0 4,183 +0
Total Volume and Open Interest 67,990 307,933 +7,285
Silver(CMX)
Sep05 050909 703.5 703.5 700.0 700.3 +3.7 74 859 -50
Dec05 050909 707.5 709.5 704.5 706.5 +3.7 18,056 87,002 +468
Mar06 050909 712.5 713.0 712.0 712.2 +3.8 124 5,395 +2
May06 050909 715.1 715.1 715.1 715.1 +4.2 0 1,129 +0
Jul06 050909 718.0 718.0 717.6 717.6 +4.3 66 6,671 +39
Sep06 050909 720.2 720.2 720.2 720.2 +4.3 0 1,694 +0
Dec06 050909 723.2 723.2 723.2 723.2 +4.9 15 7,238 +8
Total Volume and Open Interest 18,378 112,618 +475
Platinum(NYM)
Oct05 050909 910.0 916.8 906.0 916.4 +3.0 999 9,786 +138
Jan06 050909 911.0 915.0 910.8 913.9 +2.0 17 1,677 +9
Apr06 050909 909.9 911.4 909.9 911.4 +2.0 0 134 +0
Total Volume and Open Interest 1,016 11,597 +147
Palladium(NYME)
Sep05 050909 184.20 184.20 184.20 184.20 +0.05 20 271 -332
Dec05 050909 186.00 186.90 184.50 186.40 +0.05 312 12,895 +132
Mar06 050909 188.40 188.40 188.40 188.40 +0.05 9 36 +0
Total Volume and Open Interest 341 13,202 -200
Copper(CMX)
Sep05 050909 169.00 169.20 166.90 168.40 -1.25 1,071 7,019 -513
Dec05 050909 161.00 161.00 158.50 160.40 -1.45 11,140 75,180 -1,285
Mar06 050909 153.60 153.80 152.80 153.80 -0.95 458 8,399 -278
May06 050909 148.00 149.10 148.00 149.10 -0.75 308 1,873 +227
Jul06 050909 144.80 145.20 144.50 145.20 -0.10 54 1,012 +28
Total Volume and Open Interest 13,440 103,398 -1,807
Aluminum(CMX)
Sep05 050909 85.00 85.00 85.00 85.00 unch 0 6 +0
Oct05 050909 85.50 85.50 85.50 85.50 unch 1 515 -1
Nov05 050909 86.00 86.00 86.00 86.00 unch 0 561 +0
Dec05 050909 86.50 86.50 86.50 86.50 unch 0 1,078 +0
Jan06 050909 86.60 86.60 86.60 86.60 unch 0 70 +0
Feb06 050909 86.70 86.70 86.70 86.70 unch 0 70 +0
Total Volume and Open Interest 1 2,565 -1
DJIA Index(CBOT)
Sep05 050909 10615 10690 10610 10678 +84 8,104 29,344 -785
Dec05 050909 10655 10737 10650 10720 +84 9,035 14,844 +6,464
Mar06 050909 10740 10765 10740 10765 +84 0 8 +0
Total Volume and Open Interest 17,139 44,196 +5,679
S & P 500(CME)
Sep05 050909 1234.70 1243.70 1234.50 1242.10 +10.20 133,900 325,278 -92,653
Dec05 050909 1241.20 1250.30 1240.80 1248.50 +10.30 142,238 373,240 +111,291
Mar06 050909 1255.00 1255.00 1255.00 1255.00 +10.30 51 4,766 +43
Jun06 050909 1262.30 1262.30 1262.30 1262.30 +10.30 0 701 +0
Total Volume and Open Interest 276,189 704,057 +18,681
S & P 500 E-Mini(Globex)
Sep05 050909 1232.00 1243.75 1231.25 1242.00 +10.00 365,102 861,129 -124,629
Dec05 050909 1238.00 1250.25 1237.50 1248.50 +10.25 701,992 432,301 +199,003
Total Volume and Open Interest 1,067,094 1,293,430 +74,374
NASDAQ 100(CME)
Sep05 050909 1599.50 1611.50 1597.50 1609.00 +10.00 7,774 48,104 -2,896
Dec05 050909 1613.50 1625.00 1609.00 1622.50 +10.50 11,112 15,635 +5,968
Mar06 050909 1636.00 1636.00 1636.00 1636.00 +10.50 0 7 +0
Total Volume and Open Interest 18,886 63,746 +3,072
NASDAQ 100 E-Mini(Globex)
Sep05 050909 1598.00 1611.50 1596.00 1609.00 +10.00 107,353 275,824 -27,195
Dec05 050909 1610.50 1625.00 1609.50 1622.50 +10.50 210,730 77,028 +47,728
Total Volume and Open Interest 318,083 352,852 +20,533
S & P Midcap 400(CME)
Sep05 050909 714.50 720.50 714.50 719.75 +5.20 1,694 11,190 -986
Dec05 050909 721.00 725.70 720.75 724.60 +5.30 1,470 2,604 +1,282
Mar06 050909 727.35 727.35 727.35 727.35 +5.30      
Total Volume and Open Interest 6,354 15,265 +1,471
Russell 2000(CME)
Sep05 050909 675.50 678.25 674.25 677.05 +4.00 8,290 30,884 -2,839
Dec05 050909 678.50 681.20 677.40 680.40 +4.00 7,281 13,440 +6,689
Mar06 050909 680.50 680.50 680.50 680.50 +4.00      
Total Volume and Open Interest 15,571 44,324 +3,850
Russell 2000 E-Mini(Globex)
Sep05 050909 672.50 679.00 672.00 677.10 +4.40 72,716 193,023 -32,470
Dec05 050909 675.80 682.30 675.70 680.40 +4.00 109,897 68,020 +41,135
Mar06 050901 671.60 671.60 671.60 671.60        
Value Line(KCBT)
Sep05 050909 1906.50 1916.50 1906.50 1916.50 +12.00 9 47 -9
Total Volume and Open Interest 9 51 -5
Nikkei 225(CME)
Dec05 050909 12530 12725 12490 12675 +180 53,435 0 -95,840
Mar06 050909 12520 12665 12520 12665 +180      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep05 050908 12655 12660 12495 12540 -75 120,997 204,044 -30,572
Dec05 050909 12530 12725 12490 12675 +180 53,435 0 -95,840
Mar06 050909 12520 12665 12520 12665 +180      
Total Volume and Open Interest 53,672    
CAC 40(MATIF)
Sep05 050909 4467.0 4500.5 4467.0 4491.5 +21.0 57,819 491,166 +8,487
Oct05 050909 4492.0 4505.0 4488.0 4500.0 +21.0 476 1,664 +256
Nov05 050909 4506.0 4506.0 4506.0 4506.0 +21.0 0 1 +0
Total Volume and Open Interest 58,530 512,116 +8,823
Hang Seng Index(HKFE)
Sep05 050909 15170 15207 15056 15150 +5 24,728 113,642 +1,694
Oct05 050909 15188 15234 15095 15185 +5 285 729 +64
Total Volume and Open Interest      
DAX Index(EUREX)
Sep05 050909 5005.0 5022.0 4966.5 5022.0 +32.0 113,818 198,979 -2,976
Dec05 050909 5031.5 5052.0 5005.5 5048.5 +32.0 6,749 21,455 +4,702
Mar06 050909 5070.0 5076.0 5036.5 5076.0 +32.5 717 5,775 -138
Total Volume and Open Interest 121,284 226,209 +1,588
FT-SE 100(LIFFE)
Sep05 050909 5350.00 5366.00 5346.00 5360.50 +16.00 103,007 362,334 -45,968
Dec05 050909 5378.00 5395.50 5376.50 5390.50 +16.50 62,157 115,553 +40,823
Mar06 050909 5397.00 5397.00 5397.00 5397.00 +16.50 4 5,241 +4
Total Volume and Open Interest 165,168 491,903 -5,141
SPI 200(SFE)
Sep05 050909 4467.0 4475.0 4441.0 4471.0 +9.0 20,782 204,073 +8,833
Dec05 050909 4480.0 4486.0 4459.0 4484.0 +7.0 9,732 25,994 +8,764
Mar06 050909 4464.0 4485.0 4464.0 4485.0 +7.0 73 3,369 +0
Total Volume and Open Interest 30,619 237,044 +17,629
GSCI(CME)
Sep05 050909 445.00 446.20 439.00 439.60 -3.40 988 16,606 -510
Oct05 050909 449.40 450.95 443.80 444.65 -2.55 1,145 2,032 +1,649
Nov05 050909 448.50 448.50 448.50 448.50 -1.00      
Total Volume and Open Interest 2,133 18,638 +1,139
Reuters CRB Index(NYBOT)
Nov05 050909 323.50 324.00 323.50 323.50 +0.75 4 388 +1
Jan06 050909 323.00 323.00 323.00 323.00 +0.75 1 416 -1
Feb06 050909 322.50 322.50 322.50 322.50 +0.75 0 7 +0
Total Volume and Open Interest 5 1,014 +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.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

MRCI's Special Spread Charts has two new additions!
Seasonal AVERAGE charts for both Live Cattle & Lean Hogs. Being able to see at what average spread different
delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.
Updated daily for MRCI Online subscribers!