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 Wed March 04, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090304 860.00 888.25 860.00 875.50 +12.50 1,304 5,885 -2,439
May09 090304 848.00 878.75 847.25 868.50 +15.00 6,154 128,263 -5,869
Jul09 090304 847.50 877.75 844.75 867.75 +16.50 4,358 62,353 +2,155
Aug09 090304 833.25 858.00 833.25 852.00 +17.75 312 4,331 +100
Sep09 090304 825.50 831.75 806.00 824.25 +18.25 217 6,605 +302
Nov09 090304 790.75 820.75 788.75 810.25 +19.00 729 62,628 +1,946
Jan10 090304 799.25 827.50 799.25 819.00 +18.75 23 1,716 -109
Total Volume and Open Interest 109,089 285,039 +5
Soybean Meal(CBOT)
Mar09 090304 270.70 279.20 270.00 274.20 +2.50 274 6,151 -724
May09 090304 263.70 273.00 262.40 267.30 +2.60 3,426 55,857 +1,522
Jul09 090304 258.60 268.90 258.10 264.30 +4.10 1,919 20,284 +202
Aug09 090304 258.90 261.30 258.90 259.00 +5.00 211 5,382 +93
Sep09 090304 246.10 252.70 246.10 249.50 +5.20 388 6,024 +122
Oct09 090304 240.10 243.50 234.50 240.80 +6.30 811 4,838 +549
Dec09 090304 231.20 242.00 231.20 238.80 +6.60 1,109 15,014 +922
Jan10 090304 241.00 241.00 239.80 239.80 +6.60 50 617 +33
Total Volume and Open Interest 42,293 112,043 +842
Soybean Oil(CBOT)
Mar09 090304 30.17 30.88 30.14 30.74 +0.55 508 5,130 -2,212
May09 090304 30.44 31.22 30.25 30.99 +0.57 2,496 118,867 -121
Jul09 090304 30.75 31.53 30.61 31.31 +0.59 1,421 37,239 -216
Aug09 090304 30.90 31.56 30.90 31.46 +0.59 56 5,799 +91
Sep09 090304 31.05 31.75 31.05 31.61 +0.59 193 7,407 +151
Oct09 090304 31.83 31.88 31.57 31.77 +0.59 72 4,191 -3
Dec09 090304 31.62 32.23 31.54 32.08 +0.60 259 21,056 +316
Jan10 090304 32.38 32.38 31.38 32.35 +0.60 2 711 -7
Total Volume and Open Interest 75,285 209,795 -1,999
Canola(WCE)
Mar09 090304 412.5 412.5 412.5 412.5 +4.6 0 343 -56
May09 090304 403.9 412.3 403.9 408.2 +4.6 5,802 54,980 -723
Jul09 090304 402.5 408.5 402.5 403.2 +3.6 5,242 16,551 -41
Nov09 090304 410.8 413.6 405.7 405.7 -0.9 3,833 16,820 +68
Jan10 090304 414.9 417.3 410.2 410.2 -3.4 13 404 +0
Total Volume and Open Interest 18,433 89,947 -726
Corn(CBOT)
Mar09 090304 343.00 357.00 340.00 355.25 +11.75 2,902 11,746 -4,029
May09 090304 349.00 365.00 347.00 363.50 +13.00 8,852 289,349 +3,167
Jul09 090304 358.25 374.50 356.50 372.75 +13.00 4,089 173,834 +1,891
Sep09 090304 368.00 382.75 365.50 381.75 +13.25 331 44,470 +952
Dec09 090304 379.75 395.50 377.75 393.75 +13.00 1,144 170,208 +2,433
Mar10 090304 390.50 407.25 390.50 405.50 +12.75 5 16,456 +199
Total Volume and Open Interest 212,872 742,499 +5,932
Wheat(CBOT)
Mar09 090304 497.00 512.25 497.00 511.75 +21.50 81 5,100 +251
May09 090304 502.00 526.00 501.50 523.00 +21.25 1,315 122,028 +210
Jul09 090304 514.00 537.00 513.50 535.00 +21.25 1,206 84,092 -616
Sep09 090304 543.00 560.50 543.00 559.25 +21.00 311 23,274 +447
Dec09 090304 560.50 581.75 559.25 580.25 +21.00 102 36,823 -496
Total Volume and Open Interest 64,527 281,696 +630
Wheat(KCBT)
Mar09 090304 540.75 560.50 539.00 560.50 +21.75 322 427 -155
May09 090304 545.50 567.00 545.50 567.00 +21.75 7,792 28,285 -284
Jul09 090304 552.50 573.25 552.25 573.25 +21.00 3,444 26,429 -470
Sep09 090304 570.25 583.25 570.00 583.25 +21.00 1,033 5,558 +251
Dec09 090304 576.25 597.25 576.25 597.25 +21.25 1,483 14,892 +247
Total Volume and Open Interest 12,424 77,992 +166
Wheat(MGE)
Mar09 090304 626.75 631.00 620.75 622.75 +14.50 138 67 -143
May09 090304 588.25 607.50 588.25 606.00 +16.75 1,764 11,181 +147
Jul09 090304 582.00 600.25 582.00 598.75 +16.50 427 6,463 -299
Sep09 090304 584.75 604.25 584.50 602.50 +18.00 234 4,028 -16
Dec09 090304 598.25 616.75 598.25 616.25 +18.00 156 3,038 +5
Total Volume and Open Interest 2,753 25,223 -285
Oats(CBOT)
Mar09 090304 176.00 180.50 175.75 178.75 +3.00 31 162 -17
May09 090304 182.75 190.50 181.25 187.75 +2.75 58 7,794 -64
Jul09 090304 190.00 199.00 190.00 196.50 +2.75 5 3,495 +34
Sep09 090304 205.75 205.75 203.00 205.75 +2.75 0 20 +1
Total Volume and Open Interest 997 15,021 -443
Rough Rice(CBOT)
Mar09 090304 12.20 12.20 12.10 12.13 +0.03 0 65 -39
May09 090304 12.32 12.69 12.32 12.36 +0.05 3 3,903 +0
Jul09 090304 12.51 12.61 12.49 12.55 +0.06 0 347 -6
Sep09 090304 11.81 12.01 11.77 11.78 +0.02 0 998 -4
Total Volume and Open Interest 450 6,457 -146
Live Cattle(CME)
Apr09 090304 84.000 85.750 83.900 84.650 +0.420 13,335 91,000 -1,232
Jun09 090304 82.135 83.830 82.135 83.050 +0.600 8,329 55,418 +44
Aug09 090304 82.900 84.450 82.900 83.980 +0.630 4,301 31,788 +1,112
Oct09 090304 87.000 88.000 86.850 87.700 +0.800 2,225 14,481 +592
Dec09 090304 88.350 89.700 88.350 89.500 +0.750 620 7,654 +180
Feb10 090304 90.000 90.500 90.000 90.500 +0.800 165 2,292 +80
Total Volume and Open Interest 37,083 202,054 +169
Feeder Cattle(CME)
Mar09 090304 91.700 93.950 91.700 93.035 +1.055 486 4,003 -213
Apr09 090304 92.350 94.750 92.350 93.850 +1.050 1,001 8,352 +151
May09 090304 94.250 96.135 94.250 94.900 +0.570 787 5,417 +59
Aug09 090304 97.080 98.950 97.080 98.200 +0.800 508 3,405 +188
Sep09 090304 98.500 98.800 98.100 98.450 +0.950 22 644 +11
Oct09 090304 98.500 98.800 98.100 98.300 +0.820 20 302 +10
Nov09 090304 98.400 98.400 97.500 98.400 +1.200 1 63 +1
Total Volume and Open Interest 4,984 21,985 -50
Lean Hogs(CME)
Apr09 090304 61.000 62.800 60.785 62.330 +1.480 11,834 57,465 -394
May09 090304 70.900 72.200 70.900 71.635 +0.955 333 2,984 +67
Jun09 090304 72.050 73.725 72.050 72.750 +0.965 7,470 31,565 +348
Jul09 090304 74.100 75.430 74.100 74.650 +0.700 2,006 11,251 +251
Aug09 090304 74.300 75.450 74.200 74.580 +0.430 2,236 8,351 +441
Oct09 090304 67.430 68.000 67.350 67.725 +0.825 461 4,689 +54
Dec09 090304 65.785 66.250 65.700 65.900 +0.650 222 2,084 +72
Feb10 090304 69.000 69.200 68.400 69.100 +0.900 141 330 +82
Total Volume and Open Interest 22,837 117,966 +24
Pork Bellies(CME)
Mar09 090304 79.400 79.500 78.500 79.500 +3.000 23 155 -12
May09 090304 79.000 81.550 78.500 81.550 +3.000 53 873 +15
Jul09 090304 79.000 79.000 77.000 79.000 +2.215 3 258 +0
Aug09 090304 77.500 77.500 76.500 77.500 +1.900 0 61 +0
Feb10 090304 86.500 86.500 86.500 86.500 unch 0 5 +0
Total Volume and Open Interest 119 1,354 +14
Class III Milk(CME)
Mar09 090304 10.20 10.31 10.18 10.20 unch 61 4,923 +22
Apr09 090304 10.28 10.42 10.26 10.35 +0.03 156 4,339 -68
May09 090304 10.70 10.80 10.68 10.75 +0.04 71 4,258 +37
Jun09 090304 11.30 11.45 11.30 11.35 +0.04 135 3,736 +64
Jul09 090304 12.45 12.60 12.37 12.50 +0.05 69 2,814 -3
Total Volume and Open Interest 705 33,165 +171
Cocoa(ICE)
Mar09 090304 2297 2345 2297 2345 +40 11 49 -11
May09 090304 2282 2360 2271 2338 +56 6,284 55,228 -1,385
Jul09 090304 2287 2343 2262 2329 +57 1,349 24,963 +76
Sep09 090304 2288 2340 2259 2328 +58 562 12,241 +48
Dec09 090304 2280 2333 2253 2317 +53 599 13,262 +27
Mar10 090304 2250 2313 2250 2313 +58 118 7,910 -43
May10 090304 2314 2314 2314 2314 +58 0 1,900 -3
Total Volume and Open Interest 18,942 117,690 +1,792
Coffee "C"(ICE)
Mar09 090304 107.10 107.10 106.30 106.30 +2.20 35 92 -11
May09 090304 106.75 109.65 106.75 108.70 +2.20 7,849 72,007 -220
Jul09 090304 109.05 111.75 109.00 110.90 +2.20 1,935 24,666 +571
Sep09 090304 111.95 114.00 111.40 113.15 +2.20 535 11,956 +111
Dec09 090304 114.50 117.00 114.30 116.20 +2.20 263 10,094 +65
Mar10 090304 117.25 119.50 117.25 118.95 +2.10 106 6,867 +38
Total Volume and Open Interest 24,570 126,949 +2,010
Orange Juice(ICE)
Mar09 090304 71.55 71.60 69.45 69.45 -1.60 86 490 -6
May09 090304 68.60 69.40 67.70 68.45 -0.20 604 19,558 -29
Jul09 090304 71.25 72.30 71.00 71.15 -0.30 150 3,128 +117
Sep09 090304 75.10 75.10 74.10 74.10 -0.25 6 2,584 +0
Nov09 090304 77.30 77.35 77.30 77.35 -0.30 0 365 +0
Jan10 090304 79.40 79.40 79.40 79.40 -0.25 0 104 +0
Total Volume and Open Interest 1,613 26,376 +125
Sugar #11(ICE)
May09 090304 12.73 13.34 12.73 13.26 +0.57 51,959 237,755 -6,876
Jul09 090304 13.02 13.59 13.00 13.49 +0.51 20,575 139,794 +909
Oct09 090304 13.45 13.96 13.39 13.88 +0.45 13,724 91,077 -1,951
Mar10 090304 14.07 14.62 14.05 14.53 +0.46 6,682 57,325 +255
May10 090304 13.79 14.25 13.74 14.16 +0.48 1,947 16,830 +770
Total Volume and Open Interest 137,345 616,972 -5,899
Sugar #14(ICE)
May09 090304 19.58 19.65 19.50 19.62 -0.06 75 3,400 -18
Jul09 090304 20.15 20.15 20.15 20.15 -0.15 6 2,155 +0
Sep09 090304 20.75 20.75 20.75 20.75 -0.09 1 1,069 +0
Total Volume and Open Interest 104 6,642 +9
London Cocoa(LCE)
Mar09 090304 1806 1862 1793 1846 +40 1,549 29,679 -1,126
May09 090304 1759 1814 1744 1797 +39 4,445 70,847 -236
Jul09 090304 1721 1764 1703 1749 +31 930 45,472 +455
Sep09 090304 1700 1730 1684 1724 +28 256 17,908 +104
Dec09 090304 1665 1692 1650 1689 +26 230 18,263 +63
Mar10 090304 1649 1668 1632 1659 +17 1 8,771 +0
May10 090304 1659 1659 1659 1659 +17 1 309 +1
Total Volume and Open Interest 17,164 192,310 -2,359
London Coffee(LCE)
London Sugar(LCE)
May09 090304 380.10 392.00 380.10 390.70 +13.00 3,599 29,233 -565
Aug09 090304 376.70 388.50 376.70 387.50 +11.90 694 18,089 -3
Oct09 090304 378.20 386.50 377.40 386.50 +11.60 318 8,837 -53
Dec09 090304 379.70 389.70 379.70 389.40 +11.00 26 1,797 +12
Mar10 090304 392.10 393.10 392.10 393.10 +11.10 82 1,387 +44
Total Volume and Open Interest 7,589 60,935 -233
Cotton(ICE)
Mar09 090304 40.76 40.76 40.76 40.76 +0.24 0 77 -10
May09 090304 41.87 43.75 41.85 41.96 +0.24 6,061 60,967 -725
Jul09 090304 43.23 45.01 43.15 43.23 +0.16 1,028 27,410 +365
Oct09 090304 46.75 46.75 45.88 45.88 +0.17 4 418 +1
Dec09 090304 47.50 49.23 47.50 47.58 +0.22 278 21,841 +88
Mar10 090304 52.17 52.17 50.73 50.73 +0.07 21 2,804 -3
Total Volume and Open Interest 12,797 116,372 +68
Lumber(CME)
Mar09 090304 166.0 167.5 157.0 157.8 -7.6 610 1,338 -105
May09 090304 169.7 173.2 161.6 162.3 -5.9 533 4,454 +94
Jul09 090304 177.5 177.5 173.2 173.3 -5.7 407 1,430 +98
Sep09 090304 187.1 187.1 181.9 183.0 -4.9 161 453 +83
Total Volume and Open Interest 1,454 7,583 +138
Crude Oil(NYM)
Apr09 090304 41.38 45.76 41.04 45.38 +3.73 241,538 273,716 -4,623
May09 090304 43.69 47.50 43.19 47.20 +3.29 80,355 171,610 +5,188
Jun09 090304 44.72 48.35 44.20 48.09 +3.06 37,885 153,105 +1,330
Jul09 090304 45.74 49.15 45.30 48.93 +2.92 14,389 69,205 -94
Aug09 090304 47.20 49.91 47.20 49.69 +2.81 11,430 24,808 +493
Sep09 090304 47.25 50.50 47.25 50.40 +2.69 10,212 27,441 +1,328
Oct09 090304 49.84 50.96 49.66 50.96 +2.57 4,884 24,304 +81
Nov09 090304 49.49 51.43 49.49 51.43 +2.42 4,881 19,242 -274
Dec09 090304 49.06 52.06 48.76 51.89 +2.26 20,226 86,815 -72
Jan10 090304 51.52 52.31 51.47 52.31 +2.12 948 20,174 -80
Feb10 090304 52.00 52.73 51.87 52.73 +1.99 404 10,422 -41
Mar10 090304 52.77 53.15 52.27 53.15 +1.88 595 12,850 +0
Apr10 090304 53.10 53.56 53.10 53.56 +1.79 689 5,609 +218
May10 090304 53.97 53.97 53.97 53.97 +1.72 566 3,651 -38
Jun10 090304 53.80 54.38 53.80 54.38 +1.67 5,137 22,451 +266
Jul10 090304 54.79 54.79 54.79 54.79 +1.63 311 6,781 +42
Total Volume and Open Interest 433,678 1,187,409 -4,093
e-miNY Crude Oil(NYM)
Mar09 090219 34.750 39.800 34.425 39.475 +4.850 2,309 7,304 -290
Apr09 090304 41.375 45.750 41.075 45.375 +3.725 15,382 5,708 -291
May09 090304 43.700 47.475 43.200 47.200 +3.300 499 1,339 +3
Jun09 090304 44.700 48.100 44.700 48.100 +3.075 44 307 +1
Jul09 090304 48.800 48.925 48.800 48.925 +2.925 7 32 +0
Aug09 090304 49.700 49.700 49.700 49.700 +2.825 5 16 -2
Sep09 090304 50.050 50.400 50.050 50.400 +2.700 1 13 -1
Oct09 090304 50.950 50.950 50.950 50.950 +2.550 1 2 +0
Nov09 090304 51.425 51.425 51.425 51.425 +2.425 2 2 +0
Dec09 090304 51.900 51.900 51.900 51.900 +2.275 1 25 +0
Total Volume and Open Interest 14,623 7,790 -526
Heating Oil(NYM)
Apr09 090304 117.58 123.37 116.46 121.45 +3.49 29,375 58,748 -2,212
May09 090304 118.62 124.38 118.01 122.75 +3.74 11,742 39,651 +1,080
Jun09 090304 119.91 126.48 119.84 125.05 +3.94 6,630 37,122 +240
Jul09 090304 123.93 129.39 123.93 128.30 +4.14 3,247 17,667 +603
Aug09 090304 129.40 132.38 129.16 131.45 +4.14 2,112 10,375 +465
Sep09 090304 134.91 134.99 132.50 134.60 +4.19 1,666 11,129 +64
Oct09 090304 135.25 137.56 135.25 137.50 +4.04 1,833 6,944 +123
Nov09 090304 134.66 140.95 134.66 140.20 +4.04 1,602 7,637 +182
Dec09 090304 138.98 143.71 138.98 142.95 +4.04 2,262 19,973 +248
Jan10 090304 144.00 146.00 142.55 145.55 +4.04 1,023 6,351 -157
Feb10 090304 147.45 147.45 144.58 147.10 +4.04 586 5,179 +274
Mar10 090304 146.15 147.35 146.04 147.35 +3.99 385 2,856 +126
Total Volume and Open Interest 56,517 254,609 +5,858
Gasoline(NYMEX)
Apr09 090304 132.35 138.45 130.50 138.16 +6.22 27,549 62,247 -381
May09 090304 130.76 138.52 130.60 138.26 +6.52 10,596 31,033 -286
Jun09 090304 129.62 137.84 129.62 137.66 +6.52 4,897 24,400 -232
Jul09 090304 132.25 137.31 132.25 137.06 +6.52 2,812 14,365 +167
Aug09 090304 134.27 136.75 132.25 136.41 +6.52 1,794 10,100 +67
Sep09 090304 130.00 135.81 130.00 135.81 +6.57 1,891 9,519 -161
Oct09 090304 122.05 126.26 121.95 126.26 +6.37 1,093 7,801 -10
Nov09 090304 124.29 126.71 124.29 126.71 +6.17 155 1,862 +3
Dec09 090304 125.00 128.26 124.75 128.26 +6.07 251 7,900 -60
Jan10 090304 128.55 130.51 128.55 130.51 +5.97 16 1,085 +2
Total Volume and Open Interest 51,093 179,119 -865
e-miNY RBOB Gasoline(NYM)
Apr09 090227 137.25 137.25 137.25 137.25 -1.70 2 2 +2
May09 090304 138.26 138.26 138.26 138.26 +6.52      
Jun09 090304 137.66 137.66 137.66 137.66 +6.52      
Jul09 090304 137.06 137.06 137.06 137.06 +6.52      
Total Volume and Open Interest 2 3 -1
Natural Gas(NYM)
Apr09 090304 4.299 4.349 4.141 4.340 +0.058 68,875 130,107 +1,995
May09 090304 4.347 4.424 4.219 4.419 +0.069 13,431 74,831 -846
Jun09 090304 4.474 4.548 4.340 4.542 +0.068 6,090 47,623 +0
Jul09 090304 4.592 4.679 4.477 4.674 +0.071 5,301 36,716 +106
Aug09 090304 4.670 4.756 4.564 4.754 +0.072 2,938 27,489 +421
Sep09 090304 4.675 4.792 4.605 4.792 +0.072 1,106 23,574 +219
Oct09 090304 4.790 4.893 4.710 4.892 +0.072 6,917 39,703 -598
Nov09 090304 5.271 5.357 5.199 5.357 +0.057 945 19,302 +160
Dec09 090304 5.830 5.860 5.726 5.857 +0.032 1,730 33,113 -74
Jan10 090304 6.080 6.152 5.995 6.129 +0.039 4,687 24,508 -180
Feb10 090304 6.015 6.146 6.015 6.134 +0.039 232 10,739 +25
Mar10 090304 5.922 6.013 5.890 6.009 +0.039 1,371 22,778 +124
Apr10 090304 5.620 5.716 5.584 5.697 +0.027 869 20,261 +123
May10 090304 5.637 5.730 5.633 5.722 +0.027 356 10,571 +4
Jun10 090304 5.754 5.811 5.681 5.811 +0.026 187 7,112 +19
Jul10 090304 5.858 5.922 5.840 5.922 +0.025 194 5,480 +15
Total Volume and Open Interest 125,117 677,809 +6,255
Brent Crude Oil(ICE)
Apr09 090304 43.30 46.54 43.10 46.12 +2.42 100,496 129,392 -4,553
May09 090304 44.01 47.37 43.98 46.99 +2.43 65,548 155,215 +792
Jun09 090304 44.91 48.30 44.88 47.92 +2.44 34,965 77,601 +3,745
Jul09 090304 45.94 48.91 45.91 48.65 +2.48 8,046 29,355 +422
Aug09 090304 46.54 49.32 46.44 49.23 +2.47 3,587 18,371 +229
Sep09 090304 46.95 49.83 46.95 49.74 +2.42 3,245 18,090 +140
Oct09 090304 47.46 50.33 47.46 50.25 +2.36 2,623 12,602 +111
Nov09 090304 47.96 50.77 47.96 50.67 +2.24 5,035 13,598 +195
Dec09 090304 48.45 51.41 48.45 51.09 +2.12 21,259 71,264 +120
Jan10 090304 51.52 51.52 51.52 51.52 +1.99 0 10,294 +412
Feb10 090304 51.96 51.96 51.96 51.96 +1.90 390 7,259 -8
Mar10 090304 52.42 52.42 52.42 52.42 +1.79 0 5,280 +13
Apr10 090304 52.88 52.88 52.88 52.88 +1.73 0 2,805 +25
May10 090304 53.32 53.32 53.32 53.32 +1.69 0 2,404 +0
Total Volume and Open Interest 266,387 664,864 +2,014
Gas Oil(ICE)
Mar09 090304 364.00 385.50 363.75 382.25 +21.00 30,936 54,510 +821
Apr09 090304 372.75 393.25 371.00 390.00 +21.75 47,157 79,079 +7,508
May09 090304 381.75 402.50 380.50 399.75 +22.50 14,310 42,679 +1,014
Jun09 090304 392.00 412.75 391.25 409.75 +22.50 9,031 43,820 +1,473
Jul09 090304 402.25 423.50 402.25 420.25 +22.25 2,857 20,044 +744
Aug09 090304 412.75 431.50 412.75 430.50 +21.75 1,781 21,593 +743
Sep09 090304 423.00 441.75 423.00 440.50 +21.50 1,616 21,441 +566
Oct09 090304 432.00 449.50 432.00 449.50 +21.50 1,672 12,748 +286
Nov09 090304 439.25 457.50 439.25 455.25 +21.25 1,259 10,843 +358
Dec09 090304 445.00 464.00 444.00 460.75 +21.25 2,808 49,433 -131
Total Volume and Open Interest 115,968 444,855 +13,804
Ethanol(CBOT)
Mar09 090304 1.500 1.549 1.500 1.549 +0.057 19 25 -33
Apr09 090304 1.515 1.535 1.515 1.532 +0.041 44 567 -32
May09 090304 1.520 1.540 1.520 1.540 +0.045 6 323 +0
Jun09 090304 1.535 1.550 1.535 1.550 +0.045 0 194 +0
Jul09 090304 1.525 1.560 1.525 1.560 +0.050 0 165 +0
Aug09 090304 1.565 1.565 1.560 1.560 +0.040 5 194 +5
Sep09 090304 1.565 1.578 1.560 1.563 +0.038 4 251 +2
Oct09 090304 1.570 1.598 1.570 1.578 +0.048 2 212 +0
Total Volume and Open Interest 104 3,186 -42
US Dollar Index(ICE)
Mar09 090304 89.710 89.710 88.520 88.700 -0.320 8,758 19,981 -2,415
Jun09 090304 89.990 90.305 89.110 89.280 -0.370 1,475 4,188 +1,413
Sep09 090304 89.640 89.640 89.640 89.640 -0.385 0 17 +0
Total Volume and Open Interest 4,942 25,188 +522
Australian Dollar(CME)
Mar09 090304 63.65 65.22 62.83 65.19 +0.95 3 42,221 +619
Jun09 090304 63.32 64.87 62.50 64.85 +0.97 0 6,770 +518
Sep09 090304 64.61 64.61 63.63 64.61 +0.98 0 154 +0
Total Volume and Open Interest 35,094 48,043 +1,130
British Pound(CME)
Mar09 090304 140.34 141.99 139.83 141.56 +0.80 1 79,394 -801
Jun09 090304 140.27 141.98 139.89 141.60 +0.83 0 14,637 +4,542
Sep09 090304 141.66 141.66 140.28 141.66 +0.84 0 112 +0
Total Volume and Open Interest 80,362 90,425 +2,342
Canadian Dollar(CME)
Mar09 090304 77.20 78.67 77.09 78.51 +0.85 211 73,233 +1,370
Jun09 090304 77.23 78.75 77.18 78.60 +0.86 10 7,675 +1,455
Sep09 090304 78.14 78.86 77.59 78.79 +0.89 1 1,604 +1
Dec09 090304 78.29 79.01 77.81 78.94 +0.91 70 914 +43
Total Volume and Open Interest 43,223 80,914 +2,129
Japanese Yen(CME)
Mar09 090304 101.85 101.86 100.53 100.82 -0.88 152 101,623 -2,130
Jun09 090304 101.99 102.05 100.72 101.02 -0.89 150 8,508 +640
Sep09 090304 101.22 102.21 101.22 101.32 -0.89 0 47 +1
Total Volume and Open Interest 83,894 111,695 -470
Swiss Franc(CME)
Mar09 090304 84.94 85.67 84.41 85.40 +0.26 1 35,099 -158
Jun09 090304 85.19 85.86 84.62 85.61 +0.28 1 1,722 +876
Sep09 090304 85.88 85.88 85.11 85.88 +0.29 0 17 +0
Total Volume and Open Interest 26,650 36,124 +2,414
EuroFX(CME)
Mar09 090304 125.41 126.66 124.56 126.42 +0.53 422 162,955 +2,300
Jun09 090304 125.46 126.62 124.56 126.42 +0.53 343 19,912 +2,087
Sep09 090304 125.50 126.80 124.94 126.52 +0.55 0 906 +1
Total Volume and Open Interest 155,311 179,411 +2,647
Mexican Peso(CME)
Mar09 090304 649.2 658.0 649.0 656.5 +6.0 6,736 40,280 -6,833
Apr09 090304 654.8 654.8 647.8 654.8 +7.0 5 5 +5
Total Volume and Open Interest 14,406 49,389 +3,234
30-Year T-Bonds(CBOT)
Mar09 090304 126~130 126~130 124~205 125~020 -0~225 36,066 44,619 -9,923
Jun09 090304 125~035 125~060 123~100 123~245 -0~230 219,941 695,191 +12,469
Sep09 090304 122~130 123~065 122~130 122~155 -0~230 14 152 +10
Total Volume and Open Interest 254,835 737,469 -8,353
10-Year T-Notes(CBOT)
Mar09 090304 123~035 123~035 121~240 121~305 -0~235 82,465 108,993 -32,120
Jun09 090304 121~125 121~130 120~010 120~085 -0~240 665,923 886,980 +6,981
Sep09 090304 119~085 120~005 119~085 119~085 -0~240      
Total Volume and Open Interest 754,840 1,021,112 +10,773
5-Year T-Notes(CBOT)
Mar09 090304 118~009 118~010 117~061 117~078 -0~048 26,101 0 +0
Jun09 090304 117~044 117~046 116~068 116~087 -0~053 325,159 0 +0
Sep09 090304 54~039 54~092 54~039 54~039 -0~053      
Total Volume and Open Interest 426,014 958,061 -2,102
2 Year T-Notes(CBOT)
Mar09 090304 109~009 109~009 108~121 108~123 -0~010 0 36,040 -8,951
Jun09 090304 108~078 108~078 108~049 108~056 -0~008 126 448,120 +7,144
Sep09 090304 108~056 108~065 108~056 108~056 -0~008      
Total Volume and Open Interest 173,669 485,967 +5,261
Eurodollars(CME)
Mar09 090304 98.720 98.725 98.665 98.698 -0.017 7,380 1,280,015 -5,791
Jun09 090304 98.725 98.735 98.620 98.675 -0.035 12,277 1,006,775 +15,397
Sep09 090304 98.685 98.710 98.580 98.625 -0.045 3,322 913,044 -6,405
Dec09 090304 98.585 98.585 98.435 98.470 -0.060 2,018 788,462 +1,250
Mar10 090304 98.490 98.495 98.335 98.350 -0.075 3,878 670,075 -638
Jun10 090304 98.280 98.280 98.120 98.130 -0.085 2,351 404,749 +2,181
Sep10 090304 98.060 98.060 97.890 97.905 -0.090 753 364,392 -2,426
Dec10 090304 97.805 97.805 97.630 97.650 -0.100 593 376,478 -3,363
Mar11 090304 97.595 97.600 97.430 97.445 -0.115 484 241,429 +613
Jun11 090304 97.360 97.370 97.195 97.220 -0.115 424 202,277 +2,853
Sep11 090304 97.170 97.170 96.975 97.005 -0.115 402 128,608 -462
Dec11 090304 96.920 96.935 96.750 96.795 -0.105 310 113,573 +184
Mar12 090304 96.790 96.800 96.615 96.670 -0.100 60 79,096 +1,799
Jun12 090304 96.665 96.670 96.485 96.545 -0.095 80 65,654 +1,449
Sep12 090304 96.560 96.565 96.385 96.445 -0.090 60 67,729 -641
Dec12 090304 96.445 96.445 96.265 96.330 -0.085 103 54,515 -745
Mar13 090304 96.370 96.375 96.190 96.265 -0.080 86 38,670 -137
Jun13 090304 96.270 96.275 96.095 96.175 -0.075 51 27,938 +888
Total Volume and Open Interest 1,736,776 6,984,667 +47,429
30 Day Federal Funds(CBOT)
Mar09 090304 99.772 99.775 99.768 99.772 +0.005 0 45,069 -140
Apr09 090304 99.760 99.760 99.755 99.755 unch 155 45,177 -1,049
May09 090304 99.730 99.740 99.730 99.735 unch 822 55,392 -742
Jun09 090304 99.725 99.725 99.715 99.720 unch 0 29,188 -206
Jul09 090304 99.695 99.695 99.680 99.685 -0.005 0 25,674 +80
Aug09 090304 99.670 99.670 99.655 99.660 unch 0 23,073 +178
Total Volume and Open Interest 38,825 351,050 -7,839
30 Day Fed Funds(e-CBOT)
Mar09 090304 99.772 99.775 99.770 99.772 +0.003 4,422 45,069 -140
Apr09 090304 99.760 99.760 99.755 99.755 -0.005 2,254 45,177 -1,049
May09 090304 99.730 99.740 99.730 99.735 unch 3,778 55,392 -742
Jun09 090304 99.725 99.725 99.715 99.720 unch 1,148 29,188 -206
Jul09 090304 99.695 99.695 99.680 99.685 -0.010 443 25,674 +80
Aug09 090304 99.670 99.670 99.655 99.660 unch 699 23,073 +178
Total Volume and Open Interest 14,232 349,443 -1,607
3-Mth Euro-Yen(CME)
Mar09 090304 99.32 99.32 99.32 99.32 unch 200 8,266 +120
Jun09 090304 99.38 99.38 99.38 99.38 unch 0 994 -500
Sep09 090304 99.44 99.44 99.44 99.44 unch 0 480 +0
Dec09 090304 99.45 99.45 99.45 99.45 unch 0 175 +0
Mar10 090304 99.44 99.44 99.44 99.44 unch      
Jun10 090304 99.38 99.38 99.38 99.38 unch      
Sep10 090304 99.32 99.32 99.32 99.32 unch      
Dec10 090304 99.27 99.27 99.27 99.27 unch      
Mar11 090304 99.20 99.20 99.20 99.20 +0.02      
Jun11 090304 99.14 99.14 99.14 99.14 +0.02      
Total Volume and Open Interest 200 9,915 -380
3-Mth Euro-Yen(SGX)
Mar09 090304 99.32 99.32 99.32 99.32 +0.00 16 16,163 +16
Jun09 090304 99.39 99.40 99.39 99.39 +0.02 432 9,288 +154
Sep09 090304 99.46 99.46 99.46 99.46 +0.02 16 3,526 -1
Dec09 090304 99.46 99.46 99.46 99.46 +0.02 27 1,870 -9
Mar10 090304 99.44 99.44 99.44 99.44 +0.02 0 1,352 +0
Jun10 090304 99.39 99.39 99.39 99.39 +0.02 0 527 +0
Sep10 090304 99.32 99.32 99.32 99.32 +0.02 0 252 +0
Dec10 090304 99.28 99.28 99.28 99.28 +0.02 0 152 +0
Total Volume and Open Interest 129 35,107 +160
Japanese Gov't Bonds(SGX)
Mar09 090303 139.58 139.58 139.12 139.22 unch 1,470 12,772 +2,157
Jun09 090304 139.40 139.40 138.60 138.60 -0.72 2,320 3,150 +2,210
Sep09 090304 138.60 138.60 138.60 138.60 -0.72      
Total Volume and Open Interest 5,776 13,883 -93
Euro-Bund(EUREX)
Mar09 090304 125.17 125.17 124.23 124.53 +0.08 574,762 730,114 -37,836
Jun09 090304 123.88 123.90 122.97 123.26 -0.16 38,199 98,061 +19,049
Sep09 090304 122.73 122.73 122.73 122.73 -0.32 212 1 +0
Total Volume and Open Interest 823,745 801,169 -7,958
Euro-Bobl(EUREX)
Mar09 090226 117.24 117.25 116.51 116.64 +1.95 404,260 797,231 -342
Jun09 090304 116.82 116.85 116.44 116.67 -0.15 119,492 202,796 +68,547
Sep09 090304 116.53 116.53 116.53 116.53 -0.21      
Total Volume and Open Interest 536,679 784,409 +13,121
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090304 98.555 98.585 98.555 98.580 +0.105 541 5,459 -134
Sep09 090304 98.525 98.550 98.525 98.550 +0.125 30 3,198 +5
Total Volume and Open Interest 878 31,760 -258
Long Gilt(LIFFE)
Mar09 090304 120~20 120~21 119~31 120~09 -0~24 4,644 16,294 -2,594
Jun09 090304 119~14 119~19 118~20 119~02 -0~25 76,835 369,686 +11,838
Total Volume and Open Interest 68,832 376,736 -714
3-Mth Short Sterling(LIFFE)
Mar09 090304 98.13 98.15 98.13 98.15 +0.02 83,043 443,495 +3,397
Jun09 090304 98.27 98.28 98.24 98.28 +0.01 44,105 307,446 +1,598
Sep09 090304 98.27 98.30 98.24 98.29 +0.01 46,466 275,259 +2,910
Dec09 090304 98.07 98.10 98.04 98.09 +0.01 29,786 234,440 -160
Mar10 090304 97.94 97.98 97.91 97.97 +0.01 36,193 225,774 +3,170
Jun10 090304 97.76 97.80 97.73 97.79 +0.02 38,352 141,627 -5,770
Total Volume and Open Interest 296,060 1,917,836 -17,814
3-Mth Euribor(LIFFE)
Mar09 090304 98.390 98.410 98.375 98.395 +0.015 66,506 666,507 -13,015
Jun09 090304 98.565 98.590 98.550 98.585 +0.025 114,982 684,185 -5,224
Sep09 090304 98.535 98.555 98.510 98.550 +0.015 97,511 536,208 -7,929
Total Volume and Open Interest 604,064 3,467,103 -12,011
3-Mth Aus T-Bills(SFE)
Mar09 090304 96.63 96.70 96.60 96.69 +0.06 48,674 226,490 -8,531
Jun09 090304 97.01 97.17 96.97 97.15 +0.13 34,388 272,041 +172
Sep09 090304 97.17 97.35 97.15 97.35 +0.16 10,410 134,935 -189
Dec09 090304 97.11 97.29 97.08 97.29 +0.17 5,999 82,572 +493
Mar10 090304 96.88 97.07 96.86 97.06 +0.18 5,213 53,485 -969
Jun10 090304 96.56 96.75 96.53 96.74 +0.20 2,059 52,698 -2,697
Sep10 090304 96.20 96.41 96.17 96.37 +0.20 1,010 30,273 -1,479
Dec10 090304 95.86 96.10 95.86 96.05 +0.19 835 17,590 -1,414
Mar11 090304 95.82 95.82 95.79 95.80 +0.15 352 1,516 +285
Jun11 090304 95.62 95.62 95.60 95.60 +0.12 170 1,276 +170
Total Volume and Open Interest 121,983 873,724 -14,173
10-Year Aus T-Bonds(SFE)
Mar09 090304 95.73 95.77 95.64 95.68 -0.04 17,510 325,511 -3,283
Jun09 090304 95.66 95.69 95.63 95.63 -0.04 19 249 +63
Total Volume and Open Interest 25,055 325,760 -3,220
3-Year Aus T-Bonds(SFE)
Mar09 090304 96.71 96.85 96.68 96.81 +0.06 78,392 555,042 -22,860
Jun09 090304 96.70 96.79 96.68 96.78 +0.08 0 6,970 +6,226
Total Volume and Open Interest 100,114 562,012 -16,634
Gold(CMX)
Apr09 090304 916.5 923.7 900.4 906.7 -6.9 130,261 235,444 -4,798
Jun09 090304 918.7 925.5 902.2 908.6 -6.8 9,543 59,691 +3,642
Aug09 090304 920.9 925.8 904.2 910.4 -6.8 833 11,205 -23
Oct09 090304 918.0 925.5 912.2 912.2 -6.7 815 4,384 +149
Dec09 090304 922.9 927.6 908.2 914.0 -6.6 1,911 17,513 -873
Feb10 090304 917.0 929.0 912.0 916.1 -6.5 62 3,433 -10
Apr10 090304 930.7 930.7 917.1 918.1 -6.4 117 2,088 +103
Jun10 090304 920.2 920.2 920.2 920.2 -6.3 327 4,710 +0
Aug10 090304 922.4 922.4 922.4 922.4 -6.2 15 375 +0
Oct10 090304 924.6 924.6 924.6 924.6 -6.1      
Dec10 090304 938.0 938.3 926.9 926.9 -5.9 537 8,857 -353
Total Volume and Open Interest 132,394 367,342 -2,211
Silver(CMX)
Mar09 090304 1271.0 1305.0 1271.0 1290.0 +20.5 572 946 -229
May09 090304 1280.0 1315.0 1268.0 1291.5 +20.0 18,579 53,564 -234
Jul09 090304 1273.5 1315.0 1273.5 1292.9 +20.0 753 12,889 +105
Sep09 090304 1295.0 1296.5 1290.0 1293.8 +20.0 45 3,816 -13
Dec09 090304 1280.0 1318.0 1280.0 1295.0 +20.0 185 11,254 -17
Mar10 090304 1296.0 1296.0 1296.0 1296.0 +20.0 6 2,958 -3
May10 090304 1297.2 1297.2 1297.2 1297.2 +20.0 158 157 +0
Total Volume and Open Interest 24,642 93,036 -1,066
Platinum(NYMEX)
Apr09 090304 1040.0 1053.0 1033.5 1044.8 +8.5 2,459 17,206 -834
Jul09 090304 1041.0 1054.5 1037.4 1049.0 +8.5 226 2,214 +139
Oct09 090304 1055.0 1055.0 1048.0 1055.0 +8.5 0 20 +0
Total Volume and Open Interest 2,846 20,135 -305
Palladium(NYMEX)
Mar09 090304 195.40 199.80 193.55 199.80 +7.50 31 226 -7
Jun09 090304 190.75 201.40 190.75 200.30 +7.50 517 11,186 +31
Sep09 090304 194.00 201.65 194.00 201.65 +7.50 11 48 +7
Total Volume and Open Interest 546 11,430 -111
Copper(CMX)
Mar09 090304 159.85 171.95 158.70 168.55 +8.95 496 2,904 -425
May09 090304 160.70 173.70 159.25 169.40 +8.95 13,910 53,085 +2,245
Jul09 090304 161.00 174.00 161.00 170.15 +8.95 1,280 9,259 +7
Sep09 090304 164.30 172.00 164.30 170.70 +8.70 117 2,533 +54
Dec09 090304 168.25 172.60 168.25 171.25 +8.45 60 2,757 +24
Total Volume and Open Interest 12,399 79,264 -1,371
Aluminum(CMX)
Mar09 090304 0.62 0.62 0.62 0.62 -59.88      
Apr09 090304 0.63 0.63 0.63 0.63 -60.37      
May09 090304 0.63 0.63 0.63 0.63 -60.87      
Jun09 090304 0.64 0.64 0.64 0.64 +0.02      
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 090304 6622 6970 6607 6830 +161 730 24,856 -167
Jun09 090304 6720 6850 6720 6785 +161 88 741 +44
Sep09 090304 6745 6745 6584 6745 +161      
Dec09 090304 6705 6705 6544 6705 +161      
Total Volume and Open Interest 1,303 25,720 +98
S & P 500(CME)
Mar09 090304 689.60 723.50 682.00 708.40 +18.90 42,135 560,450 -6,413
Jun09 090304 704.00 720.80 697.00 705.20 +19.00 15,472 59,552 +9,693
Sep09 090304 702.80 718.80 693.80 702.80 +19.00 4 1,206 +0
Dec09 090304 710.00 716.40 700.90 700.90 +19.50 0 274 +0
Total Volume and Open Interest 55,365 618,204 +9,822
S & P 500 E-Mini(Globex)
Mar09 090304 690.50 723.75 681.50 708.50 +19.00 3,131,092 3,123,989 +55,175
Jun09 090304 686.25 720.50 678.75 705.25 +19.00 46,610 181,596 +19,474
Total Volume and Open Interest 2,907,417 3,231,738 +53,432
NASDAQ 100(CME)
Mar09 090304 1072.30 1126.00 1062.00 1101.00 +29.00 904 32,440 -484
Jun09 090304 1094.00 1103.00 1094.00 1100.30 +29.30 4 336 +2
Sep09 090304 1100.50 1103.30 1100.50 1100.50 +29.20      
Total Volume and Open Interest 3,437 33,258 -109
NASDAQ 100 E-Mini(Globex)
Mar09 090304 1073.00 1125.00 1062.00 1101.00 +29.00 367,263 306,678 +1,195
Jun09 090304 1071.80 1124.00 1063.30 1100.30 +29.30 269 5,388 +154
Total Volume and Open Interest 399,290 310,740 +10,036
S & P Midcap 400(CME)
Mar09 090304 425.00 438.50 413.00 428.60 +14.30 100 5,454 -7
Jun09 090304 426.15 426.15 424.85 426.15 +14.30      
Sep09 090304 431.15 431.15 429.85 431.15 +14.30      
Total Volume and Open Interest 48 5,461 -3
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090304 7080 7315 7080 7270 +70 111,605 194,399 +137
Jun09 090304 7025 7255 7025 7205 +60 413 1,944 +282
Total Volume and Open Interest 112,018 202,822 +6,198
Nikkei 225(SGX)
Mar09 090304 7080 7315 7080 7270 +70 111,605 194,399 +137
Jun09 090304 7025 7255 7025 7205 +60 413 1,944 +282
Sep09 090304 7205 7205 7205 7205 +70 0 169 +0
Total Volume and Open Interest 112,018 202,822 +6,198
CAC 40(EURONEXT)
Mar09 090304 2575.0 2679.0 2571.0 2677.5 +123.0 143,560 406,235 +4,469
Apr09 090304 2594.0 2677.5 2578.5 2677.5 +122.5 634 1,724 +438
May09 090304 2630.5 2630.5 2630.5 2630.5 +123.0 703 723 +703
Total Volume and Open Interest 137,836 405,390 +16,638
Hang Seng Index(HKFE)
Mar09 090304 11867 12311 11820 12248 +327 81,378 87,308 +983
Apr09 090304 11849 12255 11833 12184 +292 1,151 1,129 +423
Total Volume and Open Interest 82,660 89,732 +1,489
DAX(EUREX)
Mar09 090304 3730.0 3935.0 3725.0 3885.5 +176.5 193,889 206,509 +2,487
Jun09 090304 3747.0 3941.5 3743.5 3896.5 +176.5 1,734 17,103 +1,098
Sep09 090304 3785.5 3939.5 3754.5 3906.5 +176.0 395 1,985 -59
Total Volume and Open Interest 181,442 222,071 +0
FT-SE 100(EURONEXT)
Mar09 090304 3542.50 3680.00 3534.50 3638.50 +129.50 208,155 732,099 -5,577
Jun09 090304 3515.00 3636.00 3496.00 3595.00 +131.00 118 8,470 +54
Sep09 090304 3563.00 3563.00 3563.00 3563.00 +131.50 2 2 +2
Total Volume and Open Interest 179,821 746,092 -3,250
SPI 200(SFE)
Mar09 090304 3171.0 3195.0 3127.0 3162.0 -9.0 30,037 326,463 -9,274
Jun09 090304 3142.0 3167.0 3120.0 3160.0 -9.0 269 3,914 +136
Sep09 090304 3112.0 3112.0 3112.0 3112.0 -9.0 1 1,735 +0
Total Volume and Open Interest 32,671 335,198 -9,138
GSCI(CME)
Mar09 090304 329.50 339.05 328.80 337.00 +16.00 1,312 12,785 -1,083
Apr09 090304 338.25 345.60 335.50 344.70 +14.90 1,110 1,494 +1,078
May09 090304 350.00 351.00 336.25 350.00 +13.70      
Total Volume and Open Interest 1,032 14,284 +10
Reuters CCI(ICE)
Apr09 090304 354.20 354.20 352.00 352.00 +6.50 2 1,037 +1
Jun09 090304 211.30 211.30 211.30 211.30 -143.20 2 402 +1
Aug09 090304 369.00 369.00 369.00 369.00 +6.50 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