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 Tue March 03, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090303 846.50 866.00 846.50 863.00 +14.50 930 8,324 -2,455
May09 090303 842.25 857.00 841.25 853.50 +9.50 5,780 134,132 -1,045
Jul09 090303 842.50 855.50 841.50 851.25 +4.75 2,052 60,198 +1,307
Aug09 090303 827.00 839.75 827.00 834.25 +0.75 11 4,231 +540
Sep09 090303 811.50 813.50 798.50 806.00 -1.50 741 6,303 +64
Nov09 090303 791.00 799.50 784.00 791.25 -1.75 1,003 60,682 +1,332
Jan10 090303 803.25 807.50 780.00 800.25 -2.00 9 1,825 +12
Total Volume and Open Interest 123,565 285,034 -7,686
Soybean Meal(CBOT)
Mar09 090303 267.00 273.00 267.00 271.70 +3.90 1,243 6,875 -1,076
May09 090303 260.50 265.70 260.00 264.70 +3.90 4,635 54,335 +1,106
Jul09 090303 257.30 261.30 256.60 260.20 +2.50 1,516 20,082 +707
Aug09 090303 255.00 255.50 252.00 254.00 +0.70 65 5,289 +106
Sep09 090303 245.90 247.00 242.30 244.30 -0.20 595 5,902 +96
Oct09 090303 235.70 236.90 232.50 234.50 -0.20 349 4,289 +150
Dec09 090303 231.80 234.80 230.20 232.20 -0.20 681 14,092 -273
Jan10 090303 233.20 233.40 233.20 233.20 -0.20 0 584 +6
Total Volume and Open Interest 47,788 111,201 +285
Soybean Oil(CBOT)
Mar09 090303 30.20 30.46 29.90 30.19 +0.09 2,190 7,342 -2,139
May09 090303 30.19 30.74 30.11 30.42 +0.08 4,767 118,988 -19
Jul09 090303 30.68 31.03 30.41 30.72 +0.07 2,386 37,455 -512
Aug09 090303 31.08 31.08 30.60 30.87 +0.06 1 5,708 +47
Sep09 090303 31.15 31.24 30.73 31.02 +0.06 406 7,256 +49
Oct09 090303 31.31 31.38 30.88 31.18 +0.06 138 4,194 +56
Dec09 090303 31.50 31.83 31.18 31.48 +0.04 450 20,740 +544
Jan10 090303 31.90 31.90 31.60 31.75 +0.06 2 718 -21
Total Volume and Open Interest 87,618 211,794 -3,880
Canola(WCE)
Mar09 090303 410.0 420.0 403.0 407.9 +0.6 61 399 -91
May09 090303 400.0 405.7 397.1 403.6 +5.8 11,618 55,703 -1,378
Jul09 090303 402.5 403.9 398.2 399.6 -0.1 6,988 16,592 +103
Nov09 090303 411.0 411.0 406.1 406.6 -1.6 1,359 16,752 +635
Jan10 090303 413.9 414.4 413.6 413.6 -2.7 72 404 +5
Total Volume and Open Interest 11,239 90,673 -1,293
Corn(CBOT)
Mar09 090303 343.00 347.50 340.25 343.50 unch 5,441 15,775 -5,260
May09 090303 349.00 354.25 347.00 350.50 +0.25 10,826 286,182 +4,436
Jul09 090303 358.50 363.00 356.50 359.75 +0.25 2,002 171,943 +3,436
Sep09 090303 367.00 372.00 366.00 368.50 +0.25 68 43,518 +1,679
Dec09 090303 378.50 384.50 377.50 380.75 +0.50 1,719 167,775 +731
Mar10 090303 391.75 396.00 390.00 392.75 +0.25 67 16,257 +220
Total Volume and Open Interest 228,677 736,567 -14,086
Wheat(CBOT)
Mar09 090303 496.25 499.00 489.00 490.25 -4.50 341 4,849 -1,343
May09 090303 506.75 513.00 498.50 501.75 -4.25 1,613 121,818 +1,305
Jul09 090303 518.00 524.00 510.75 513.75 -4.25 881 84,708 -256
Sep09 090303 543.00 546.50 535.00 538.25 -4.00 110 22,827 +527
Dec09 090303 565.00 569.25 556.25 559.25 -4.25 514 37,319 +372
Total Volume and Open Interest 85,514 281,066 -6,797
Wheat(KCBT)
Mar09 090303 542.50 545.00 537.00 538.75 -2.00 407 582 -195
May09 090303 549.00 553.00 541.25 545.25 -1.75 5,798 28,569 -220
Jul09 090303 555.25 560.50 548.25 552.25 -2.50 3,451 26,899 +394
Sep09 090303 565.00 568.25 559.00 562.25 -2.50 1,199 5,307 +248
Dec09 090303 581.00 582.50 571.00 576.00 -2.00 1,454 14,645 -97
Total Volume and Open Interest 11,681 77,826 -763
Wheat(MGE)
Mar09 090303 610.00 610.00 608.25 608.25 -3.75 130 210 -104
May09 090303 595.00 598.75 587.50 589.25 -6.00 1,484 11,034 -410
Jul09 090303 592.00 592.00 580.25 582.25 -5.75 1,185 6,762 +174
Sep09 090303 592.25 593.25 582.50 584.50 -5.75 355 4,044 -85
Dec09 090303 602.50 605.25 594.00 598.25 -3.25 185 3,033 -10
Total Volume and Open Interest 3,359 25,508 -431
Oats(CBOT)
Mar09 090303 175.25 181.50 175.25 175.75 -5.75 20 179 -207
May09 090303 188.75 189.00 182.50 185.00 -6.00 87 7,858 -170
Jul09 090303 196.00 200.00 192.50 193.75 -6.25 0 3,461 -48
Sep09 090303 200.00 209.00 200.00 203.00 -6.00 0 19 +0
Total Volume and Open Interest 1,591 15,464 -148
Rough Rice(CBOT)
Mar09 090303 12.03 12.17 12.03 12.10 -0.07 0 104 -180
May09 090303 12.28 12.38 12.20 12.32 -0.08 26 3,903 -33
Jul09 090303 12.54 12.55 12.45 12.49 -0.09 0 353 -11
Sep09 090303 11.72 11.81 11.72 11.77 -0.05 0 1,002 -14
Total Volume and Open Interest 808 6,603 -591
Live Cattle(CME)
Apr09 090303 84.200 84.650 83.800 84.230 +0.280 20,135 92,232 -2,149
Jun09 090303 82.200 82.900 82.050 82.450 +0.250 10,217 55,374 +911
Aug09 090303 82.785 83.600 82.785 83.350 +0.400 3,937 30,676 +451
Oct09 090303 86.700 87.250 86.500 86.900 +0.200 2,243 13,889 +760
Dec09 090303 88.580 88.800 88.250 88.750 +0.300 442 7,474 +127
Feb10 090303 89.430 89.785 89.300 89.700 +0.220 88 2,212 +69
Total Volume and Open Interest 33,669 201,885 -687
Feeder Cattle(CME)
Mar09 090303 91.330 92.500 91.250 91.980 +0.530 896 4,216 -264
Apr09 090303 92.450 93.350 92.180 92.800 +0.450 1,846 8,201 -13
May09 090303 94.180 95.000 93.850 94.330 +0.250 1,616 5,358 +104
Aug09 090303 97.050 97.830 96.700 97.400 +0.220 550 3,217 +140
Sep09 090303 97.150 97.500 97.150 97.500 -0.050 42 633 -14
Oct09 090303 97.500 97.500 97.000 97.480 +0.080 30 292 -3
Nov09 090303 97.200 97.200 97.200 97.200 -0.400 4 62 +0
Total Volume and Open Interest 5,508 22,035 -282
Lean Hogs(CME)
Apr09 090303 60.000 61.350 60.000 60.850 +0.565 10,757 57,859 -842
May09 090303 70.200 70.850 70.100 70.680 +0.430 150 2,917 +49
Jun09 090303 71.450 72.450 71.350 71.785 +0.310 7,698 31,217 +364
Jul09 090303 73.535 74.300 73.300 73.950 +0.315 1,829 11,000 +286
Aug09 090303 73.500 74.450 73.450 74.150 +0.450 2,115 7,910 +104
Oct09 090303 66.635 67.180 66.430 66.900 +0.570 154 4,635 +27
Dec09 090303 65.150 65.550 65.000 65.250 +0.275 79 2,012 +25
Feb10 090303 68.350 68.400 67.950 68.200 +0.250 50 248 +10
Total Volume and Open Interest 28,440 117,942 +995
Pork Bellies(CME)
Mar09 090303 76.900 78.500 76.500 76.500 unch 20 167 -17
May09 090303 79.300 80.050 77.500 78.550 -0.550 99 858 +31
Jul09 090303 76.500 77.200 76.500 76.785 +0.035 0 258 +0
Aug09 090303 75.600 76.600 75.600 75.600 +0.100 0 61 +0
Feb10 090303 86.500 86.500 86.500 86.500 +3.000 0 5 +0
Total Volume and Open Interest 111 1,340 +16
Class III Milk(CME)
Mar09 090303 10.32 10.32 10.20 10.20 -0.07 87 4,901 +10
Apr09 090303 10.41 10.42 10.26 10.32 -0.13 169 4,407 -2
May09 090303 10.74 10.88 10.66 10.71 -0.07 94 4,221 +52
Jun09 090303 11.33 11.46 11.25 11.31 -0.02 151 3,672 +91
Jul09 090303 12.47 12.53 12.38 12.45 -0.02 53 2,817 -4
Total Volume and Open Interest 600 32,994 +46
Cocoa(ICE)
Mar09 090303 2365 2365 2305 2305 +17 9 60 -43
May09 090303 2224 2298 2224 2282 +69 13,099 56,613 +1,271
Jul09 090303 2212 2280 2212 2272 +80 3,904 24,887 +77
Sep09 090303 2210 2279 2210 2270 +80 892 12,193 +211
Dec09 090303 2228 2271 2226 2264 +81 916 13,235 -206
Mar10 090303 2232 2263 2232 2255 +86 625 7,953 +482
May10 090303 2263 2263 2256 2256 +86 0 1,903 +0
Total Volume and Open Interest 6,439 115,898 -1,962
Coffee "C"(ICE)
Mar09 090303 104.35 104.95 104.10 104.10 +0.55 54 103 -29
May09 090303 106.30 107.80 105.90 106.50 +0.80 16,542 72,227 +30
Jul09 090303 109.20 109.95 108.20 108.70 +0.80 6,361 24,095 +756
Sep09 090303 111.00 112.10 110.50 110.95 +0.75 2,461 11,845 +1,064
Dec09 090303 114.70 115.25 113.70 114.00 +0.70 1,497 10,029 +120
Mar10 090303 118.00 118.00 116.50 116.85 +0.85 169 6,829 +67
Total Volume and Open Interest 10,378 124,939 +1,084
Orange Juice(ICE)
Mar09 090303 70.50 71.05 69.50 71.05 +2.10 161 496 -74
May09 090303 67.50 68.95 67.50 68.65 +0.95 1,209 19,587 +32
Jul09 090303 71.60 71.75 71.15 71.45 +0.70 254 3,011 +157
Sep09 090303 74.25 74.35 74.25 74.35 +0.30 18 2,584 +8
Nov09 090303 77.65 77.65 77.65 77.65 +0.30 0 365 +2
Jan10 090303 79.65 79.65 79.65 79.65 -0.20 0 104 +0
Total Volume and Open Interest 2,517 26,251 -435
Sugar #11(ICE)
May09 090303 12.87 12.95 12.58 12.69 -0.06 84,381 244,631 -12,569
Jul09 090303 13.07 13.19 12.88 12.98 -0.02 31,618 138,885 +4,538
Oct09 090303 13.47 13.54 13.34 13.43 +0.05 9,970 93,028 -353
Mar10 090303 14.07 14.13 13.97 14.07 +0.09 6,330 57,070 -547
May10 090303 13.68 13.72 13.60 13.68 +0.10 1,169 16,060 +569
Total Volume and Open Interest 73,080 622,871 -9,341
Sugar #14(ICE)
May09 090303 19.74 19.74 19.65 19.68 -0.02 80 3,418 -3
Jul09 090303 20.30 20.30 20.30 20.30 -0.05 129 2,155 +12
Sep09 090303 20.84 20.84 20.84 20.84 +0.04 0 1,069 +0
Total Volume and Open Interest 83 6,633 -13
London Cocoa(LCE)
Mar09 090303 1775 1807 1765 1806 +41 6,259 30,805 -2,341
May09 090303 1712 1766 1712 1758 +45 8,181 71,083 -48
Jul09 090303 1672 1723 1670 1718 +48 1,439 45,017 +1
Sep09 090303 1660 1699 1660 1696 +40 377 17,804 +44
Dec09 090303 1629 1664 1629 1663 +37 480 18,200 -41
Mar10 090303 1619 1642 1619 1642 +37 428 8,771 +26
May10 090303 1630 1642 1630 1642 +37 0 308 +0
Total Volume and Open Interest 7,587 194,669 +362
London Coffee(LCE)
London Sugar(LCE)
May09 090303 379.50 391.90 376.50 377.70 -1.50 5,315 29,798 -1,426
Aug09 090303 377.50 378.90 374.50 375.60 -1.70 1,624 18,092 +908
Oct09 090303 377.90 377.90 374.00 374.90 -2.20 552 8,890 +237
Dec09 090303 380.80 380.80 376.10 378.40 -0.50 35 1,785 +22
Mar10 090303 383.10 383.10 379.80 382.00 +0.70 35 1,343 +0
Total Volume and Open Interest 6,546 61,168 +1,546
Cotton(ICE)
Mar09 090303 40.80 40.80 40.52 40.52 +0.23 6 87 -7
May09 090303 41.62 42.38 41.39 41.72 +0.23 9,501 61,692 -421
Jul09 090303 43.18 43.70 42.90 43.07 +0.16 2,638 27,045 +529
Oct09 090303 46.00 46.10 45.71 45.71 +0.16 19 417 -2
Dec09 090303 47.00 47.90 47.00 47.36 +0.16 925 21,753 -65
Mar10 090303 51.00 51.00 50.66 50.66 +0.16 107 2,807 +34
Total Volume and Open Interest 9,531 116,304 -411
Lumber(CME)
Mar09 090303 149.5 169.4 149.5 165.4 +15.9 410 1,443 -23
May09 090303 157.7 168.2 157.7 168.2 +10.0 777 4,360 +132
Jul09 090303 169.0 179.0 169.0 179.0 +10.0 218 1,332 +18
Sep09 090303 179.9 188.0 179.9 187.9 +7.1 40 370 +6
Total Volume and Open Interest 1,462 7,445 -205
Crude Oil(NYM)
Apr09 090303 40.10 42.07 39.44 41.65 +1.50 245,234 278,339 -5,485
May09 090303 42.35 44.22 41.75 43.91 +1.46 90,560 166,422 +589
Jun09 090303 43.60 45.40 43.03 45.03 +1.35 35,672 151,775 -478
Jul09 090303 44.52 46.40 44.34 46.01 +1.28 12,282 69,299 +407
Aug09 090303 45.00 47.15 45.00 46.88 +1.23 6,585 24,315 -485
Sep09 090303 45.78 48.05 45.78 47.71 +1.22 6,108 26,113 +8
Oct09 090303 46.55 48.41 46.50 48.39 +1.16 3,593 24,223 +74
Nov09 090303 48.50 49.01 47.48 49.01 +1.12 2,960 19,516 -434
Dec09 090303 48.40 50.10 48.00 49.63 +1.10 18,176 86,887 +989
Jan10 090303 49.46 50.30 48.71 50.19 +1.07 1,014 20,254 +112
Feb10 090303 50.15 50.74 49.26 50.74 +1.04 453 10,463 -78
Mar10 090303 50.71 51.27 49.78 51.27 +1.01 439 12,850 -6
Apr10 090303 51.77 51.77 51.77 51.77 +0.98 132 5,391 +6
May10 090303 52.25 52.25 52.25 52.25 +0.95 51 3,689 +0
Jun10 090303 52.26 52.71 51.35 52.71 +0.93 1,141 22,185 -53
Jul10 090303 53.16 53.16 53.16 53.16 +0.91 106 6,739 +3
Total Volume and Open Interest 525,386 1,191,502 -2,944
e-miNY Crude Oil(NYM)
Mar09 090219 34.750 39.800 34.425 39.475 +4.850 2,309 7,304 -290
Apr09 090303 40.150 42.075 39.150 41.650 +1.500 13,956 5,999 -644
May09 090303 42.525 44.150 41.875 43.900 +1.450 572 1,336 +110
Jun09 090303 43.225 45.225 43.225 45.025 +1.350 78 306 +1
Jul09 090303 44.250 46.000 44.250 46.000 +1.275 9 32 +3
Aug09 090303 46.875 46.875 46.875 46.875 +1.225 5 18 +4
Sep09 090303 47.450 47.700 47.450 47.700 +1.200 1 14 -1
Oct09 090303 48.400 48.400 48.400 48.400 +1.175 1 2 +0
Nov09 090303 49.000 49.000 49.000 49.000 +1.100 2 2 +0
Dec09 090303 49.625 49.625 49.625 49.625 +1.100 1 25 +1
Total Volume and Open Interest 14,114 8,316 -390
Heating Oil(NYM)
Apr09 090303 115.25 120.62 114.34 117.96 +2.84 29,387 60,960 +1,409
May09 090303 115.50 121.00 115.50 119.01 +2.99 9,719 38,571 +1,224
Jun09 090303 117.87 123.14 117.87 121.11 +3.24 5,550 36,882 +656
Jul09 090303 124.45 126.02 121.31 124.16 +3.44 2,310 17,064 +688
Aug09 090303 128.65 128.65 124.21 127.31 +3.49 1,215 9,910 -58
Sep09 090303 129.49 131.75 127.71 130.41 +3.49 1,104 11,065 +24
Oct09 090303 133.50 133.50 130.83 133.46 +3.49 741 6,821 +165
Nov09 090303 137.30 137.64 132.70 136.16 +3.49 675 7,455 +111
Dec09 090303 134.75 140.45 134.75 138.91 +3.54 2,784 19,725 +695
Jan10 090303 137.75 142.60 137.75 141.51 +3.54 808 6,508 +117
Feb10 090303 143.50 144.10 141.00 143.06 +3.54 382 4,905 +129
Mar10 090303 139.80 144.00 139.80 143.36 +3.54 448 2,730 +45
Total Volume and Open Interest 79,498 248,751 -6,347
Gasoline(NYMEX)
Apr09 090303 127.00 132.91 127.00 131.94 +3.32 34,098 62,628 -890
May09 090303 127.00 132.50 127.00 131.74 +3.32 12,230 31,319 +302
Jun09 090303 128.20 131.73 126.50 131.14 +3.52 7,316 24,632 +442
Jul09 090303 126.00 131.02 126.00 130.54 +3.67 3,100 14,198 -255
Aug09 090303 124.93 130.30 124.93 129.89 +3.67 2,825 10,033 +134
Sep09 090303 127.62 129.55 125.38 129.24 +3.72 2,494 9,680 +23
Oct09 090303 120.22 120.22 116.00 119.89 +3.72 1,545 7,811 +419
Nov09 090303 118.15 120.54 118.00 120.54 +3.62 433 1,859 +13
Dec09 090303 120.62 122.19 119.20 122.19 +3.52 562 7,960 -80
Jan10 090303 124.54 124.54 124.54 124.54 +3.52 158 1,083 -58
Total Volume and Open Interest 64,819 179,984 -5,928
e-miNY RBOB Gasoline(NYM)
Apr09 090227 137.25 137.25 137.25 137.25 -1.70 2 2 +2
May09 090303 131.74 131.74 131.74 131.74 +3.32      
Jun09 090303 131.14 131.14 131.14 131.14 +3.52      
Jul09 090303 130.54 130.54 130.54 130.54 +3.67      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Apr09 090303 4.177 4.327 4.166 4.282 +0.130 84,479 128,112 +128,112
May09 090303 4.249 4.391 4.241 4.350 +0.122 16,748 75,677 +847
Jun09 090303 4.410 4.507 4.380 4.474 +0.114 7,987 47,623 +767
Jul09 090303 4.534 4.648 4.509 4.603 +0.108 4,785 36,610 +809
Aug09 090303 4.673 4.717 4.592 4.682 +0.105 1,719 27,068 +42
Sep09 090303 4.732 4.766 4.639 4.720 +0.104 1,103 23,355 +97
Oct09 090303 4.752 4.865 4.728 4.820 +0.102 4,529 40,301 -160
Nov09 090303 5.303 5.319 5.249 5.300 +0.067 350 19,142 +25
Dec09 090303 5.800 5.890 5.745 5.825 +0.037 463 33,187 +89
Jan10 090303 6.140 6.150 6.007 6.090 +0.032 1,745 24,688 +129
Feb10 090303 6.129 6.150 6.033 6.095 +0.029 288 10,714 +101
Mar10 090303 5.970 6.040 5.889 5.970 +0.027 770 22,654 -31
Apr10 090303 5.704 5.740 5.607 5.670 +0.027 457 20,138 +57
May10 090303 5.710 5.770 5.667 5.695 +0.027 60 10,567 -20
Jun10 090303 5.860 5.860 5.785 5.785 +0.027 26 7,093 +12
Jul10 090303 5.910 5.970 5.858 5.897 +0.027 18 5,465 +17
Total Volume and Open Interest 141,681 671,554 -4,751
Brent Crude Oil(ICE)
Apr09 090303 42.16 44.10 41.60 43.70 +1.49 116,647 133,945 -4,078
May09 090303 42.64 44.96 42.63 44.56 +1.40 84,078 154,423 +2,191
Jun09 090303 43.68 45.88 43.61 45.48 +1.29 41,520 73,856 -661
Jul09 090303 45.12 46.50 44.61 46.17 +1.21 10,607 28,933 +3,108
Aug09 090303 45.80 47.10 45.26 46.76 +1.14 3,495 18,142 +162
Sep09 090303 46.58 47.71 45.86 47.32 +1.08 2,890 17,950 +1,396
Oct09 090303 47.21 48.32 46.47 47.89 +1.02 2,183 12,491 -305
Nov09 090303 47.81 48.89 47.03 48.43 +0.99 2,108 13,403 -393
Dec09 090303 48.06 49.50 47.54 48.97 +0.98 15,335 71,144 +1,424
Jan10 090303 49.53 49.53 49.53 49.53 +0.95 0 9,882 -2,126
Feb10 090303 50.00 50.06 50.00 50.06 +0.88 0 7,267 -6
Mar10 090303 50.63 50.63 50.63 50.63 +0.89 0 5,267 -42
Apr10 090303 51.15 51.15 51.15 51.15 +0.87 0 2,780 +49
May10 090303 51.63 51.63 51.63 51.63 +0.83 0 2,404 +20
Total Volume and Open Interest 267,185 662,850 -1,608
Gas Oil(ICE)
Mar09 090303 362.25 375.50 357.50 361.25 -4.75 21,446 53,689 -4,845
Apr09 090303 365.00 382.25 364.50 368.25 -4.25 31,928 71,571 -2,900
May09 090303 377.75 390.25 373.75 377.25 -3.75 9,310 41,665 -337
Jun09 090303 388.00 399.25 384.50 387.25 -3.75 6,851 42,347 -468
Jul09 090303 403.00 405.00 395.75 398.00 -4.00 2,693 19,300 +420
Aug09 090303 410.25 420.00 406.50 408.75 -3.50 1,450 20,850 +274
Sep09 090303 420.75 430.00 417.50 419.00 -3.75 2,002 20,875 +355
Oct09 090303 432.25 438.50 428.00 428.00 -3.50 662 12,462 +83
Nov09 090303 438.00 444.50 434.00 434.00 -3.50 468 10,485 +128
Dec09 090303 440.25 451.00 435.50 439.50 -3.50 1,838 49,564 +515
Total Volume and Open Interest 79,735 431,051 -6,373
Ethanol(CBOT)
Mar09 090303 1.477 1.500 1.475 1.492 -0.018 21 58 -53
Apr09 090303 1.495 1.500 1.485 1.491 -0.019 7 599 +3
May09 090303 1.500 1.500 1.495 1.495 -0.015 9 323 +9
Jun09 090303 1.505 1.505 1.505 1.505 -0.020 5 194 -2
Jul09 090303 1.520 1.520 1.510 1.510 -0.020 5 165 +5
Aug09 090303 1.535 1.535 1.520 1.520 -0.020 0 189 +0
Sep09 090303 1.525 1.525 1.525 1.525 -0.015 2 249 +2
Oct09 090303 1.550 1.550 1.530 1.530 -0.010 9 212 +9
Total Volume and Open Interest 151 3,228 +36
US Dollar Index(ICE)
Mar09 090303 89.050 89.455 88.465 89.020 -0.050 4,541 22,396 +265
Jun09 090303 89.715 90.060 89.115 89.650 -0.065 416 2,775 +247
Sep09 090303 90.025 90.025 90.025 90.025 -0.065 0 17 +10
Total Volume and Open Interest 6,133 24,666 +929
Australian Dollar(CME)
Mar09 090303 62.88 64.57 62.80 64.24 +1.24 4 41,602 +677
Jun09 090303 62.57 64.20 62.51 63.88 +1.20 3 6,252 +453
Sep09 090303 63.63 63.63 62.45 63.63 +1.18 0 154 +0
Total Volume and Open Interest 47,461 46,913 +3,863
British Pound(CME)
Mar09 090303 140.40 141.57 139.82 140.76 +0.40 2 80,195 +1,651
Jun09 090303 140.21 141.56 139.85 140.77 +0.41 3 10,095 +689
Sep09 090303 140.82 141.23 140.31 140.82 +0.42 0 112 +2
Total Volume and Open Interest 81,198 88,083 -2,739
Canadian Dollar(CME)
Mar09 090303 77.42 78.10 77.07 77.66 -0.04 92 71,863 +1,330
Jun09 090303 77.46 78.14 77.14 77.74 -0.02 3 6,220 +524
Sep09 090303 77.79 78.10 77.31 77.90 +0.02 36 1,603 +192
Dec09 090303 78.02 78.19 77.46 78.03 +0.04 0 871 +82
Total Volume and Open Interest 56,392 78,785 +4,587
Japanese Yen(CME)
Mar09 090303 102.96 103.10 101.43 101.70 -0.62 16 103,753 -979
Jun09 090303 103.18 103.32 101.65 101.91 -0.62 6 7,868 +509
Sep09 090303 102.00 103.29 102.00 102.21 -0.62 0 46 +0
Total Volume and Open Interest 100,641 112,165 -305
Swiss Franc(CME)
Mar09 090303 84.98 85.62 84.84 85.14 +0.19 1 35,257 +2,206
Jun09 090303 85.21 85.79 85.02 85.33 +0.18 2 846 +198
Sep09 090303 85.59 85.67 85.39 85.59 +0.20 0 17 +10
Total Volume and Open Interest 33,793 33,710 +519
EuroFX(CME)
Mar09 090303 125.60 126.78 125.20 125.89 +0.19 13 160,655 +664
Jun09 090303 125.60 126.76 125.20 125.89 +0.19 13 17,825 +1,983
Sep09 090303 126.00 126.49 125.64 125.97 +0.21 0 905 +0
Total Volume and Open Interest 236,275 176,764 +8,867
Mexican Peso(CME)
Mar09 090303 647.0 654.0 645.8 650.5 +6.0 1,233 47,113 +2,593
Apr09 090303 644.5 647.8 644.5 647.8 +6.5      
Total Volume and Open Interest 11,836 46,155 -235
30-Year T-Bonds(CBOT)
Mar09 090303 126~185 127~035 125~070 125~245 -0~080 57,129 54,542 -29,211
Jun09 090303 125~085 125~270 123~295 124~155 -0~080 197,680 682,722 +20,857
Sep09 090303 123~065 123~150 123~065 123~065 -0~085 22 142 +3
Total Volume and Open Interest 376,412 745,822 -15,449
10-Year T-Notes(CBOT)
Mar09 090303 123~085 123~130 122~180 122~220 -0~110 99,794 141,113 -32,901
Jun09 090303 121~200 121~230 120~280 121~005 -0~110 655,046 879,999 +43,674
Sep09 090303 120~005 120~115 120~005 120~005 -0~110      
Total Volume and Open Interest 896,011 1,010,339 -25,897
5-Year T-Notes(CBOT)
Mar09 090303 118~053 118~053 117~116 117~127 -0~034 52,113 0 +0
Jun09 090303 117~063 117~065 117~001 117~012 -0~032 363,978 0 +0
Sep09 090303 54~092 54~125 54~092 54~092 -0~033      
Total Volume and Open Interest 508,111 960,163 +16,549
2 Year T-Notes(CBOT)
Mar09 090303 109~008 109~019 109~002 109~006 -0~006 5,825 44,991 -15,465
Jun09 090303 108~074 108~080 108~060 108~065 -0~007 6,310 440,976 +20,726
Sep09 090303 108~065 108~072 108~065 108~065 -0~007      
Total Volume and Open Interest 225,489 480,706 -16,748
Eurodollars(CME)
Mar09 090303 98.715 98.740 98.700 98.715 -0.005 7,257 1,285,806 +20,853
Jun09 090303 98.715 98.755 98.685 98.710 -0.015 7,434 991,378 -1,684
Sep09 090303 98.680 98.730 98.645 98.670 -0.030 9,134 919,449 +30
Dec09 090303 98.570 98.605 98.510 98.530 -0.045 3,705 787,212 -3,658
Mar10 090303 98.480 98.510 98.410 98.425 -0.055 6,845 670,713 -4,589
Jun10 090303 98.275 98.300 98.200 98.215 -0.060 959 402,568 +24,136
Sep10 090303 98.065 98.080 97.985 97.995 -0.060 994 366,818 +4,841
Dec10 090303 97.815 97.830 97.730 97.750 -0.055 1,548 379,841 +6,586
Mar11 090303 97.625 97.640 97.530 97.560 -0.040 871 240,816 +2,352
Jun11 090303 97.395 97.415 97.290 97.335 -0.025 3,366 199,424 -976
Sep11 090303 97.170 97.200 97.060 97.120 -0.010 787 129,070 +856
Dec11 090303 96.950 96.985 96.835 96.900 unch 777 113,389 -120
Mar12 090303 96.750 96.840 96.695 96.770 +0.005 2,089 77,297 -609
Jun12 090303 96.615 96.710 96.575 96.640 +0.005 875 64,205 -156
Sep12 090303 96.500 96.605 96.465 96.535 +0.010 2,083 68,370 -1,222
Dec12 090303 96.375 96.485 96.340 96.415 +0.015 2,539 55,260 +1,113
Mar13 090303 96.325 96.415 96.280 96.345 +0.015 536 38,807 -240
Jun13 090303 96.230 96.320 96.185 96.250 +0.015 400 27,050 +82
Total Volume and Open Interest 1,545,800 6,937,238 +8,702
30 Day Federal Funds(CBOT)
Mar09 090303 99.765 99.770 99.765 99.768 +0.003 0 45,209 -3,826
Apr09 090303 99.760 99.765 99.750 99.755 unch 1 46,226 -121
May09 090303 99.735 99.740 99.730 99.735 unch 1 56,134 -3,446
Jun09 090303 99.720 99.725 99.720 99.720 unch 0 29,394 +994
Jul09 090303 99.690 99.695 99.685 99.690 +0.005 0 25,594 -711
Aug09 090303 99.660 99.670 99.655 99.660 +0.005 0 22,895 -410
Total Volume and Open Interest 26,147 358,889 -62,103
30 Day Fed Funds(e-CBOT)
Mar09 090303 99.765 99.770 99.765 99.770 +0.005 6,776 45,209 -3,826
Apr09 090303 99.760 99.765 99.750 99.760 unch 3,618 46,226 -121
May09 090303 99.735 99.740 99.730 99.735 -0.005 9,256 56,134 -3,446
Jun09 090303 99.720 99.725 99.720 99.720 unch 4,980 29,394 +994
Jul09 090303 99.690 99.695 99.690 99.695 +0.005 3,305 25,594 -711
Aug09 090303 99.660 99.670 99.660 99.660 -0.005 3,271 22,895 -410
Total Volume and Open Interest 38,823 351,050 -69,675
3-Mth Euro-Yen(CME)
Mar09 090303 99.32 99.32 99.32 99.32 unch 0 8,146 +0
Jun09 090303 99.38 99.38 99.38 99.38 unch 0 1,494 +0
Sep09 090303 99.44 99.44 99.44 99.44 unch 0 480 +0
Dec09 090303 99.45 99.45 99.45 99.45 -0.01 0 175 +0
Mar10 090303 99.44 99.44 99.44 99.44 unch      
Jun10 090303 99.38 99.38 99.38 99.38 unch      
Sep10 090303 99.32 99.32 99.32 99.32 unch      
Dec10 090303 99.27 99.27 99.27 99.27 -0.01      
Mar11 090303 99.18 99.18 99.18 99.18 unch      
Jun11 090303 99.12 99.12 99.12 99.12 unch      
Total Volume and Open Interest 0 10,295 +0
3-Mth Euro-Yen(SGX)
Mar09 090303 99.32 99.32 99.32 99.32 unch 50 16,147 -1
Jun09 090303 99.39 99.39 99.37 99.39 +0.01 12 9,134 +8
Sep09 090303 99.43 99.43 99.43 99.43 unch 50 3,527 +1
Dec09 090303 99.43 99.46 99.43 99.46 +0.01 17 1,879 +0
Mar10 090303 99.43 99.43 99.43 99.43 unch 0 1,352 +0
Jun10 090303 99.36 99.36 99.36 99.36 unch 0 527 +0
Sep10 090303 99.31 99.31 99.31 99.31 unch 0 252 +0
Dec10 090303 99.26 99.26 99.26 99.26 unch 0 152 +0
Total Volume and Open Interest 106 34,947 +8
Japanese Gov't Bonds(SGX)
Mar09 090303 139.58 139.58 139.12 139.22 unch 1,470 12,772 +2,157
Jun09 090303 139.50 139.71 139.20 139.32 unch 837 940 +805
Sep09 090303 139.32 139.32 139.32 139.32 unch      
Total Volume and Open Interest 2,307 13,976 +264
Euro-Bund(EUREX)
Mar09 090226 125.47 125.47 124.36 124.45 -1.37 622,209 767,950 -13,038
Jun09 090227 123.45 124.28 123.25 123.42 +0.23 24,309 79,012 +15,644
Sep09 090227 123.05 123.05 123.05 123.05 +0.25 116 1 +0
Total Volume and Open Interest 599,187 809,127 -22,192
Euro-Bobl(EUREX)
Mar09 090226 117.24 117.25 116.51 116.64 +1.95 404,260 797,231 -342
Jun09 090303 116.67 116.95 116.65 116.82 -0.05 50,854 134,249 +29,856
Sep09 090303 116.74 116.74 116.74 116.74 +0.08      
Total Volume and Open Interest 441,419 771,288 +14,941
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090227 98.450 98.495 98.450 98.475 +0.035 507 5,593 -987
Sep09 090227 98.430 98.465 98.425 98.425 +0.035 23 3,193 -117
Total Volume and Open Interest 874 32,018 -1,591
Long Gilt(LIFFE)
Mar09 090303 120~20 121~09 120~14 121~01 -0~01 5,628 18,888 -2,646
Jun09 090303 119~13 120~02 119~07 119~26 -0~01 63,204 357,848 +1,932
Total Volume and Open Interest 109,573 377,450 -2,084
3-Mth Short Sterling(LIFFE)
Mar09 090303 98.13 98.15 98.10 98.14 unch 62,237 440,098 -8,559
Jun09 090303 98.25 98.28 98.21 98.26 -0.02 37,705 305,848 +1,155
Sep09 090303 98.26 98.29 98.19 98.27 -0.01 37,768 272,349 -108
Dec09 090303 98.07 98.09 98.00 98.07 -0.01 43,147 234,600 +6,972
Mar10 090303 97.95 97.98 97.89 97.95 -0.01 49,761 222,604 -5,425
Jun10 090303 97.77 97.80 97.71 97.76 -0.01 36,006 147,397 -8,005
Total Volume and Open Interest 214,714 1,935,650 +173
3-Mth Euribor(LIFFE)
Mar09 090303 98.355 98.395 98.340 98.380 +0.025 60,179 679,522 -12,140
Jun09 090303 98.510 98.565 98.470 98.560 +0.055 98,751 689,409 -6,462
Sep09 090303 98.500 98.540 98.435 98.535 +0.055 86,903 544,137 -2,184
Total Volume and Open Interest 537,646 3,479,114 -21,639
3-Mth Aus T-Bills(SFE)
Mar09 090303 96.78 96.95 96.62 96.63 -0.16 23,280 235,021 +18,148
Jun09 090303 97.12 97.25 97.01 97.02 -0.10 20,171 271,869 +11,578
Sep09 090303 97.27 97.39 97.17 97.19 -0.07 8,792 135,124 +3,527
Dec09 090303 97.17 97.31 97.10 97.12 -0.06 2,559 82,079 +29
Mar10 090303 96.92 97.06 96.87 96.88 -0.04 860 54,454 +664
Jun10 090303 96.58 96.71 96.54 96.54 -0.03 1,796 55,395 -361
Sep10 090303 96.24 96.34 96.17 96.17 -0.03 667 31,752 +670
Dec10 090303 95.94 96.03 95.85 95.86 unch 545 19,004 +200
Mar11 090303 95.73 95.77 95.65 95.65 +0.02 273 1,231 +219
Jun11 090303 95.55 95.58 95.46 95.48 +0.02 50 1,106 +50
Total Volume and Open Interest 76,284 887,897 +34,736
10-Year Aus T-Bonds(SFE)
Mar09 090303 95.72 95.85 95.69 95.72 -0.01 18,079 328,794 +15,384
Jun09 090303 95.66 95.77 95.66 95.67 unch 0 186 +141
Total Volume and Open Interest 28,527 328,980 +15,525
3-Year Aus T-Bonds(SFE)
Mar09 090303 96.86 96.94 96.73 96.75 -0.06 44,368 577,902 +19,002
Jun09 090303 96.75 96.76 96.70 96.70 -0.05 0 744 +491
Total Volume and Open Interest 74,919 578,646 +19,493
Gold(CMX)
Apr09 090303 928.0 933.5 905.7 913.6 -26.4 124,350 240,242 -2,644
Jun09 090303 927.5 935.0 907.5 915.4 -26.6 4,563 56,049 +367
Aug09 090303 930.4 936.6 909.7 917.2 -26.7 586 11,228 -119
Oct09 090303 932.5 932.5 912.3 918.9 -26.8 65 4,235 +30
Dec09 090303 938.0 939.0 913.0 920.6 -27.0 1,037 18,386 -67
Feb10 090303 938.1 938.1 915.1 922.6 -27.0 35 3,443 -19
Apr10 090303 938.8 938.8 924.5 924.5 -27.1 692 1,985 +574
Jun10 090303 926.5 926.5 926.5 926.5 -27.2 327 4,710 -3
Aug10 090303 928.6 928.6 928.6 928.6 -27.3 15 375 +0
Oct10 090303 930.7 930.7 930.7 930.7 -27.4      
Dec10 090303 932.5 935.0 927.5 932.8 -27.5 61 9,210 -17
Total Volume and Open Interest 158,935 369,553 -6,929
Silver(CMX)
Mar09 090303 1280.0 1286.0 1245.5 1269.5 -35.5 1,593 1,175 -895
May09 090303 1291.0 1295.0 1243.0 1271.5 -35.5 21,988 53,798 -291
Jul09 090303 1296.5 1296.5 1245.0 1272.9 -35.5 439 12,784 -92
Sep09 090303 1277.5 1278.0 1273.8 1273.8 -35.5 126 3,829 +5
Dec09 090303 1280.0 1285.0 1250.0 1275.0 -35.6 153 11,271 +33
Mar10 090303 1276.0 1276.0 1276.0 1276.0 -35.6 26 2,961 -21
May10 090303 1277.2 1277.2 1277.2 1277.2 -35.6 158 157 +153
Total Volume and Open Interest 24,158 94,102 -1,144
Platinum(NYMEX)
Apr09 090303 1062.1 1071.4 1030.5 1036.3 -39.6 2,319 18,040 -664
Jul09 090303 1057.0 1057.0 1038.1 1040.5 -39.7 527 2,075 +359
Oct09 090303 1060.5 1060.5 1046.5 1046.5 -39.7 0 20 +0
Total Volume and Open Interest 2,512 20,440 -218
Palladium(NYMEX)
Mar09 090303 192.50 195.25 189.95 192.30 -0.95 119 233 -92
Jun09 090303 193.00 195.50 190.60 192.80 -1.30 425 11,155 -20
Sep09 090303 193.75 194.15 191.95 194.15 -1.30 1 41 +1
Total Volume and Open Interest 602 11,541 -612
Copper(CMX)
Mar09 090303 153.50 161.25 153.20 159.60 +8.85 1,149 3,329 -559
May09 090303 152.10 163.10 151.50 160.45 +8.85 9,727 50,840 -682
Jul09 090303 155.95 163.80 155.95 161.20 +8.55 898 9,252 -8
Sep09 090303 160.00 164.05 160.00 162.00 +8.55 42 2,479 -5
Dec09 090303 159.70 164.30 159.15 162.80 +8.40 58 2,733 +32
Total Volume and Open Interest 15,777 80,635 -2,816
Aluminum(CMX)
Mar09 090303 0.61 0.61 0.61 0.61 -59.89      
Apr09 090303 0.61 0.61 0.61 0.61 -60.39      
May09 090303 0.62 0.62 0.62 0.62 -60.88      
Jun09 090303 0.62 0.62 0.62 0.62 unch      
Jul09 080724 142.85 142.85 142.85 142.85 unch      
Aug09 080724 143.35 143.35 143.35 143.35 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar09 090303 6857 6876 6666 6669 -121 949 25,023 +51
Jun09 090303 6763 6810 6624 6624 -123 16 697 +47
Sep09 090303 6584 6707 6584 6584 -123      
Dec09 090303 6544 6667 6544 6544 -123      
Total Volume and Open Interest 1,845 25,622 +389
S & P 500(CME)
Mar09 090303 704.70 716.10 689.00 689.50 -16.00 39,230 566,863 +7,024
Jun09 090303 707.50 708.00 686.00 686.20 -16.00 5,105 49,859 +2,673
Sep09 090303 683.80 705.90 683.80 683.80 -16.10 111 1,206 +110
Dec09 090303 681.40 703.70 681.40 681.40 -16.30 15 274 +15
Total Volume and Open Interest 52,009 608,382 -3,986
S & P 500 E-Mini(Globex)
Mar09 090303 705.00 715.25 688.75 689.50 -16.00 2,886,199 3,068,814 +49,641
Jun09 090303 701.75 711.50 686.00 686.25 -16.00 21,156 162,122 +3,789
Total Volume and Open Interest 3,040,152 3,178,306 +42,188
NASDAQ 100(CME)
Mar09 090303 1085.00 1102.00 1070.00 1072.00 -14.00 2,390 32,924 -106
Jun09 090303 1091.00 1091.00 1071.00 1071.00 -14.00 0 334 -3
Sep09 090303 1071.30 1072.30 1071.30 1071.30 -14.00      
Total Volume and Open Interest 3,784 33,367 +70
NASDAQ 100 E-Mini(Globex)
Mar09 090303 1086.00 1102.30 1068.00 1072.00 -14.00 398,697 305,483 +9,936
Jun09 090303 1087.00 1100.80 1070.50 1071.00 -14.00 593 5,234 +100
Total Volume and Open Interest 402,241 300,704 -7,737
S & P Midcap 400(CME)
Mar09 090303 429.00 430.20 414.30 414.30 -10.50 48 5,461 -3
Jun09 090303 411.85 413.35 411.85 411.85 -10.50      
Sep09 090303 416.85 418.35 416.85 416.85 -10.50      
Total Volume and Open Interest 699 5,464 +213
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090303 7070 7285 7050 7200 -70 101,076 194,262 +1,942
Jun09 090303 7075 7215 7035 7145 -65 129 1,662 +124
Total Volume and Open Interest 101,209 196,624 +419
Nikkei 225(SGX)
Mar09 090303 7070 7285 7050 7200 -70 101,076 194,262 +1,942
Jun09 090303 7075 7215 7035 7145 -65 129 1,662 +124
Sep09 090303 7135 7135 7135 7135 -70 0 169 +0
Total Volume and Open Interest 101,209 196,624 +419
CAC 40(EURONEXT)
Mar09 090303 2600.0 2618.0 2534.0 2554.5 -28.5 137,675 401,766 +16,550
Apr09 090303 2586.5 2617.0 2538.0 2555.0 -28.5 161 1,286 +90
May09 090303 2559.0 2566.5 2506.5 2507.5 -28.5 0 20 +0
Total Volume and Open Interest 146,943 388,752 +1,981
Hang Seng Index(HKFE)
Mar09 090303 11788 12116 11763 11921 -172 67,088 86,325 +2,934
Apr09 090303 11828 12058 11773 11892 -172 428 706 +446
Total Volume and Open Interest 67,636 88,243 +3,463
DAX(EUREX)
Mar09 090303 3734.0 3759.0 3669.0 3709.0 +10.0 179,639 204,022 +3,383
Jun09 090303 3741.5 3766.5 3685.5 3720.0 +10.0 1,527 16,005 +1,018
Sep09 090303 3755.5 3780.0 3696.0 3730.5 +8.5 276 2,044 +77
Total Volume and Open Interest 181,442 222,071 +4,478
FT-SE 100(EURONEXT)
Mar09 090303 3630.00 3663.50 3464.50 3509.00 -104.50 179,711 737,676 -3,285
Jun09 090303 3577.00 3600.00 3426.50 3464.00 -105.50 110 8,416 +35
Sep09 090303 3448.00 3448.00 3431.50 3431.50 -110.00      
Total Volume and Open Interest 160,374 749,342 -9,273
SPI 200(SFE)
Mar09 090303 3231.0 3234.0 3137.0 3171.0 -61.0 25,102 335,737 +7,008
Jun09 090303 3224.0 3224.0 2982.0 3169.0 -60.0 42 3,778 -33
Sep09 090303 3147.0 3147.0 3121.0 3121.0 -60.0 0 1,735 +0
Total Volume and Open Interest 29,685 344,336 +6,975
GSCI(CME)
Mar09 090303 320.00 323.00 313.50 321.00 +7.00 616 13,868 -387
Apr09 090303 326.75 331.00 322.00 329.80 +7.30 416 416 +397
May09 090303 336.30 337.00 328.00 336.30 +6.70      
Total Volume and Open Interest 209 14,274 +0
Reuters CCI(ICE)
Apr09 090303 343.75 345.50 343.75 345.50 +3.50 2 1,036 -2
Jun09 090303 203.10 203.10 203.10 203.10 -147.90 2 401 +0
Aug09 090303 360.80 362.50 360.05 362.50 +3.50 0 4 +0
Total Volume and Open Interest 0 43 +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

Newsflash