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 Mon March 09, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090309 892.25 899.00 879.00 881.00 +2.00 2,415 2,781 +0
May09 090309 870.00 884.00 862.50 865.00 -2.00 69,061 128,469 +695
Jul09 090309 867.00 882.50 861.25 863.00 -3.00 28,301 60,069 +42
Aug09 090309 858.50 858.50 849.75 851.00 -2.00 1,752 3,721 +0
Sep09 090309 838.25 844.50 825.75 828.50 +0.50 940 6,661 +0
Nov09 090309 815.75 834.00 813.50 817.50 +2.50 13,726 63,619 +63
Jan10 090309 830.00 842.50 824.00 826.25 +2.50 88 2,115 +0
Total Volume and Open Interest 116,496 277,010 -4,691
Soybean Meal(CBOT)
Mar09 090309 276.50 278.80 275.00 275.00 +0.80 2,184 4,578 +1
May09 090309 265.60 270.50 264.70 265.00 -0.30 21,668 56,098 +611
Jul09 090309 263.50 266.80 261.00 261.70 -0.30 6,840 19,088 +43
Aug09 090309 258.20 260.00 257.00 257.00 unch 805 5,353 +7
Sep09 090309 250.00 255.20 249.20 249.20 +0.20 722 6,331 +0
Oct09 090309 244.80 244.80 241.20 242.00 +1.20 253 4,907 +0
Dec09 090309 242.20 244.70 239.70 240.30 +1.30 4,006 15,710 +0
Jan10 090309 241.30 241.30 240.00 241.30 +1.30 47 598 +0
Total Volume and Open Interest 36,676 113,767 -659
Soybean Oil(CBOT)
Mar09 090309 31.32 31.32 30.50 30.51 -0.25 5,551 3,040 -520
May09 090309 31.18 32.00 30.72 30.76 -0.27 29,594 119,820 +140
Jul09 090309 31.52 32.32 31.08 31.09 -0.27 11,694 37,506 +86
Aug09 090309 32.00 32.46 31.25 31.25 -0.27 1,823 5,859 +0
Sep09 090309 32.25 32.25 31.41 31.41 -0.27 485 7,675 +0
Oct09 090309 32.39 32.39 31.58 31.58 -0.25 153 4,536 +0
Dec09 090309 32.37 33.10 31.90 31.90 -0.23 2,619 21,975 +0
Jan10 090309 32.70 32.70 32.15 32.15 -0.25 4 705 +0
Total Volume and Open Interest 51,924 208,528 -2,301
Canola(WCE)
Mar09 090309 410.5 410.5 410.5 410.5 -2.1 6 213 +0
May09 090309 408.4 413.5 406.2 407.6 -2.1 3,799 54,114 +0
Jul09 090309 408.4 413.0 404.4 405.7 -1.2 3,493 16,857 +0
Nov09 090309 404.4 411.2 404.4 405.3 +0.3 2,439 18,105 +0
Jan10 090309 412.6 412.6 410.4 410.4 +0.9 24 419 +0
Total Volume and Open Interest 10,105 90,000 -2,272
Corn(CBOT)
Mar09 090309 355.25 361.50 355.25 357.25 +4.50 13,239 8,466 -7
May09 090309 363.75 370.00 363.50 365.50 +4.00 70,656 291,165 +483
Jul09 090309 373.00 379.50 372.75 375.25 +4.25 19,982 180,317 +22
Sep09 090309 380.00 387.50 380.00 384.00 +4.75 6,473 46,636 +5
Dec09 090309 392.25 400.00 392.25 396.00 +5.25 14,707 172,084 +2
Mar10 090309 403.25 411.00 403.25 407.00 +4.75 1,062 16,551 +3
Total Volume and Open Interest 126,918 757,270 -3,525
Wheat(CBOT)
Mar09 090309 516.00 516.75 512.75 513.00 -3.25 2,130 2,201 -56
May09 090309 531.75 539.75 520.00 523.25 -3.75 26,574 119,447 +234
Jul09 090309 543.25 551.00 531.75 535.25 -3.50 8,916 84,831 +1
Sep09 090309 570.00 575.00 556.00 559.75 -3.25 606 23,606 +2
Dec09 090309 585.00 594.50 576.50 580.25 -3.25 2,273 38,097 +17
Total Volume and Open Interest 40,675 278,605 -3,573
Wheat(KCBT)
Mar09 090309 567.75 570.00 567.00 569.75 +1.75 19 100 +0
May09 090309 574.00 585.25 569.75 574.75 +0.75 5,169 27,567 +0
Jul09 090309 584.50 592.75 577.00 582.50 +1.25 1,994 25,916 +0
Sep09 090309 599.00 601.00 586.50 592.50 +1.50 322 5,573 +0
Dec09 090309 604.00 615.00 600.25 606.00 +1.50 742 15,309 +0
Total Volume and Open Interest 8,498 76,582 -765
Wheat(MGE)
Mar09 090309 633.25 633.25 631.75 631.75 +0.75 18 41 -17
May09 090309 613.00 621.50 607.00 611.00 -2.00 1,421 10,499 -541
Jul09 090309 608.00 613.75 600.50 604.75 -0.25 494 6,469 -46
Sep09 090309 610.00 617.75 604.75 608.75 -1.00 136 4,101 -3
Dec09 090309 627.25 629.75 617.25 621.25 +0.25 52 3,155 -30
Total Volume and Open Interest 2,152 24,742 -705
Oats(CBOT)
Mar09 090309 177.50 177.50 175.00 175.75 +1.75 23 13 +0
May09 090309 184.00 187.00 183.00 184.25 +1.50 195 7,636 +0
Jul09 090309 193.00 195.00 192.00 193.25 +1.50 29 3,524 +0
Sep09 090309 202.25 202.25 200.75 202.25 +1.50 1 21 +0
Total Volume and Open Interest 262 14,726 -150
Rough Rice(CBOT)
Mar09 090309 12.02 12.24 12.02 12.24 +0.12 21 49 +0
May09 090309 12.30 12.57 12.10 12.44 +0.11 306 4,190 +0
Jul09 090309 12.69 12.69 12.30 12.61 +0.09 28 354 +0
Sep09 090309 11.94 11.94 11.85 11.85 -0.01 6 1,009 +0
Total Volume and Open Interest 385 6,740 +67
Live Cattle(CME)
Apr09 090309 82.680 83.450 82.680 83.200 +0.750 12,703 90,223 +0
Jun09 090309 81.100 81.850 81.100 81.580 +0.500 8,628 56,058 +25
Aug09 090309 82.050 83.035 82.050 82.635 +0.435 5,248 33,790 -1
Oct09 090309 85.830 86.535 85.830 86.400 +0.400 2,726 15,936 +0
Dec09 090309 87.800 88.600 87.800 88.550 +0.550 623 7,978 +0
Feb10 090309 89.135 89.385 88.800 89.350 +0.600 57 2,450 +0
Total Volume and Open Interest 29,996 206,645 +364
Feeder Cattle(CME)
Mar09 090309 91.100 91.500 90.500 90.730 +0.230 1,351 3,579 +0
Apr09 090309 91.150 92.135 90.650 90.930 +0.295 2,120 8,527 +0
May09 090309 92.400 93.500 92.100 92.700 +0.450 1,472 5,926 +2
Aug09 090309 95.950 97.100 95.700 96.285 +0.335 547 3,684 +0
Sep09 090309 96.800 97.000 96.080 96.850 +0.050 19 686 +0
Oct09 090309 97.000 97.000 96.500 97.000 +0.300 11 311 +1
Nov09 090309 97.000 97.000 96.600 96.800 +0.100 7 68 +0
Total Volume and Open Interest 5,528 22,790 +379
Lean Hogs(CME)
Apr09 090309 62.500 63.150 62.150 62.430 -0.070 9,678 55,095 +25
May09 090309 72.750 73.180 71.975 72.285 -0.315 191 3,090 +0
Jun09 090309 73.725 74.300 72.930 73.200 -0.525 6,647 32,604 +3
Jul09 090309 75.000 75.785 74.600 74.785 -0.600 1,700 12,256 +0
Aug09 090309 75.785 76.100 75.100 75.350 -0.550 1,721 9,938 +4
Oct09 090309 68.450 68.550 67.650 67.850 -0.230 190 4,895 +0
Dec09 090309 67.000 67.000 65.950 66.035 -0.315 213 2,395 +0
Feb10 090309 69.430 69.600 68.975 68.975 -0.410 15 440 +0
Total Volume and Open Interest 20,402 120,954 +2,690
Pork Bellies(CME)
Mar09 090309 80.000 81.500 78.975 79.500 -1.500 87 74 +0
May09 090309 82.480 82.700 80.200 80.725 -2.475 126 863 +0
Jul09 090309 79.650 80.500 77.550 77.550 -2.550 3 260 +0
Aug09 090309 78.000 78.000 75.550 75.550 -2.500 2 60 +0
Feb10 090309 87.250 87.250 87.250 87.250 unch 1 5 +0
Total Volume and Open Interest 219 1,267 -38
Class III Milk(CME)
Mar09 090309 10.22 10.30 10.22 10.29 +0.07 22 4,843 -8
Apr09 090309 10.76 10.98 10.71 10.85 +0.12 127 4,337 +0
May09 090309 11.08 11.24 11.03 11.21 +0.13 81 4,217 +0
Jun09 090309 11.72 11.89 11.70 11.85 +0.13 137 3,765 +0
Jul09 090309 12.81 12.99 12.79 12.94 +0.15 78 2,793 +0
Total Volume and Open Interest 557 33,065 -23
Cocoa(ICE)
Mar09 090309 2337 2337 2263 2263 -60 4 37 +0
May09 090309 2266 2285 2220 2266 -6 5,812 55,125 +0
Jul09 090309 2240 2267 2213 2258 -7 1,480 25,157 +0
Sep09 090309 2247 2264 2213 2256 -7 1,099 12,419 +0
Dec09 090309 2213 2250 2213 2250 -7 796 12,890 +0
Mar10 090309 2212 2248 2212 2248 -7 14 7,925 +0
May10 090309 2251 2251 2251 2251 -7 334 2,229 +0
Total Volume and Open Interest 9,708 116,799 +776
Coffee "C"(ICE)
Mar09 090309 105.25 105.25 103.30 104.20 -1.10 6 85 +0
May09 090309 107.30 107.65 104.35 106.30 -0.90 7,401 71,806 +0
Jul09 090309 109.90 109.90 106.60 108.55 -0.85 3,050 25,265 +0
Sep09 090309 111.50 111.60 109.00 110.80 -0.90 920 12,376 +0
Dec09 090309 114.70 114.75 112.00 113.85 -0.90 640 10,231 +0
Mar10 090309 117.55 117.55 115.00 116.65 -0.90 114 6,884 +0
Total Volume and Open Interest 12,370 128,509 +1,039
Orange Juice(ICE)
Mar09 090309 74.25 74.25 74.25 74.25 +0.25 66 394 +0
May09 090309 73.10 74.60 72.30 74.50 +1.40 2,637 19,477 +0
Jul09 090309 74.75 76.20 74.50 76.00 +0.85 1,170 3,553 +0
Sep09 090309 76.85 78.25 76.50 77.90 +0.65 18 2,586 +0
Nov09 090309 79.95 80.50 79.95 80.50 +0.50 272 399 +0
Jan10 090309 82.85 83.25 82.85 83.25 +0.50 1 105 +0
Total Volume and Open Interest 4,164 26,743 +213
Sugar #11(ICE)
May09 090309 12.80 12.86 12.42 12.49 -0.29 46,783 234,629 +0
Jul09 090309 13.15 13.15 12.74 12.82 -0.27 14,653 137,756 +0
Oct09 090309 13.58 13.58 13.17 13.28 -0.27 7,958 91,248 +0
Mar10 090309 14.30 14.34 13.94 14.07 -0.24 4,247 57,833 +0
May10 090309 13.65 13.72 13.55 13.69 -0.23 1,776 16,846 +0
Total Volume and Open Interest 77,952 606,767 -2,799
Sugar #14(ICE)
May09 090309 19.29 19.29 19.25 19.28 -0.02 113 3,248 +0
Jul09 090309 20.25 20.25 20.20 20.20 +0.05 17 2,104 +0
Sep09 090309 20.65 20.65 20.65 20.65 -0.03 1 1,069 +0
Total Volume and Open Interest 131 6,421 -18
London Cocoa(LCE)
Mar09 090309 1814 1850 1806 1833 +14 2,760 26,639 +0
May09 090309 1749 1791 1749 1776 +21 4,754 70,905 +0
Jul09 090309 1702 1739 1699 1727 +24 830 46,349 +0
Sep09 090309 1695 1715 1689 1706 +31 768 17,824 +0
Dec09 090309 1659 1677 1657 1673 +29 182 18,172 +0
Mar10 090309 1644 1650 1635 1650 +29 0 8,810 +0
May10 090309 1650 1650 1650 1650 +29 0 309 +0
Total Volume and Open Interest 9,294 189,330 -1,871
London Coffee(LCE)
London Sugar(LCE)
May09 090309 381.40 384.90 373.90 380.50 -2.80 2,951 29,229 +0
Aug09 090309 379.20 382.40 373.00 378.40 -2.70 1,610 19,039 +0
Oct09 090309 377.00 380.70 370.50 376.60 -1.80 971 9,424 +0
Dec09 090309 381.30 381.80 375.00 379.60 -2.40 35 1,855 +0
Mar10 090309 380.70 384.80 380.70 384.30 -2.10 1 1,383 +0
Total Volume and Open Interest 5,575 62,010 +1,059
Cotton(ICE)
Mar09 090309 40.01 40.01 40.01 40.01 -0.25 10 43 +0
May09 090309 41.73 42.00 41.01 41.18 -0.25 5,338 60,588 +0
Jul09 090309 42.64 43.10 42.22 42.39 -0.09 1,272 27,943 +0
Oct09 090309 44.80 44.80 44.80 44.80 -0.19 2 493 +0
Dec09 090309 46.63 47.02 46.25 46.30 -0.21 516 22,221 +0
Mar10 090309 49.38 49.38 49.38 49.38 -0.04 116 2,904 +0
Total Volume and Open Interest 7,254 116,763 +735
Lumber(CME)
Mar09 090309 149.1 149.1 144.8 145.6 -5.4 278 877 +2
May09 090309 159.7 161.4 157.1 158.0 -3.7 396 4,287 +0
Jul09 090309 171.1 171.9 168.3 169.0 -2.6 113 1,378 +0
Sep09 090309 182.0 184.0 180.2 182.9 -1.3 51 388 +0
Total Volume and Open Interest 857 7,010 -128
Crude Oil(NYM)
Apr09 090309 45.76 48.83 44.97 47.07 +1.55 228,192 258,290 +0
May09 090309 47.72 49.60 46.45 48.06 +0.34 109,014 190,638 +0
Jun09 090309 48.80 50.25 47.23 48.75 -0.02 52,485 157,195 +0
Jul09 090309 49.88 50.82 47.95 49.38 -0.20 20,856 70,586 +0
Aug09 090309 51.01 51.24 48.74 49.95 -0.28 16,411 25,297 +0
Sep09 090309 51.21 51.77 49.51 50.50 -0.38 14,145 30,182 +0
Oct09 090309 50.19 51.90 50.19 50.89 -0.45 7,541 24,711 +0
Nov09 090309 52.00 52.30 49.84 51.28 -0.45 5,541 19,113 +0
Dec09 090309 52.06 53.00 50.23 51.68 -0.44 20,613 88,241 +0
Jan10 090309 52.68 53.00 51.00 52.03 -0.44 2,123 20,823 +0
Feb10 090309 52.74 53.23 52.38 52.40 -0.44 1,442 10,370 +0
Mar10 090309 51.51 53.50 51.51 52.78 -0.45 953 12,792 +0
Apr10 090309 53.63 53.90 53.16 53.16 -0.46 1,101 5,456 +0
May10 090309 53.54 53.54 53.54 53.54 -0.48 316 3,708 +0
Jun10 090309 54.50 54.69 53.90 53.93 -0.49 1,893 24,818 +0
Jul10 090309 54.36 54.36 54.36 54.36 -0.48 86 6,774 +0
Total Volume and Open Interest 496,893 1,214,737 +1,846
e-miNY Crude Oil(NYM)
Mar09 090219 34.750 39.800 34.425 39.475 +4.850 2,309 7,304 -290
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090309 47.825 49.575 46.500 48.050 +0.325 1,220 1,539 +0
Jun09 090309 49.450 50.000 47.425 48.750 -0.025 108 290 +0
Jul09 090309 49.200 49.975 48.125 49.375 -0.200 2 34 +0
Aug09 090309 49.950 49.950 49.950 49.950 -0.275 0 16 +0
Sep09 090309 50.500 50.500 50.500 50.500 -0.375 3 15 +0
Oct09 090309 50.900 50.900 50.900 50.900 -0.450 0 2 +0
Nov09 090309 51.275 51.275 51.275 51.275 -0.450 0 2 +0
Dec09 090309 51.675 51.675 51.675 51.675 -0.450 0 25 +0
Total Volume and Open Interest 12,842 7,269 -524
Heating Oil(NYM)
Apr09 090309 122.61 126.45 119.88 121.54 -1.40 28,640 52,818 +0
May09 090309 124.67 127.62 121.36 122.79 -1.60 9,653 40,808 +0
Jun09 090309 127.90 129.61 124.03 125.09 -1.60 6,368 37,095 +0
Jul09 090309 130.09 132.25 126.84 128.49 -1.60 2,125 19,178 +0
Aug09 090309 134.38 135.73 130.69 131.49 -1.60 940 10,744 +0
Sep09 090309 136.90 138.27 134.39 134.39 -1.65 1,117 11,423 +0
Oct09 090309 139.50 141.07 136.94 136.94 -1.75 1,747 7,554 +0
Nov09 090309 142.08 142.08 139.54 139.54 -1.85 916 8,077 +0
Dec09 090309 143.05 146.02 141.22 142.14 -1.90 2,930 21,153 +0
Jan10 090309 147.17 147.17 144.39 144.69 -1.90 1,654 6,448 +0
Feb10 090309 148.73 148.73 145.46 146.09 -1.95 1,184 5,491 +0
Mar10 090309 149.34 157.24 145.38 146.14 -2.05 594 3,029 +0
Total Volume and Open Interest 60,961 256,783 -767
Gasoline(NYMEX)
Apr09 090309 132.63 137.29 129.83 133.51 +0.29 32,505 56,662 -2,971
May09 090309 135.25 138.18 131.46 134.90 +0.28 18,516 39,095 +2,545
Jun09 090309 133.07 138.20 132.00 134.97 -0.05 8,824 25,425 +988
Jul09 090309 132.86 137.95 132.31 134.78 -0.29 4,653 15,386 +587
Aug09 090309 137.02 137.02 133.41 134.34 -0.63 2,623 10,606 -57
Sep09 090309 132.92 137.08 132.85 133.81 -0.96 3,437 11,050 +665
Oct09 090309 127.79 127.79 124.65 124.65 -1.02 1,582 8,672 +216
Nov09 090309 127.00 127.00 124.60 125.05 -1.17 860 1,915 -35
Dec09 090309 130.00 130.00 126.35 126.35 -1.32 462 8,079 +21
Jan10 090309 128.60 128.60 128.60 128.60 -1.32 112 1,082 -4
Total Volume and Open Interest 73,782 186,902 +1,913
e-miNY RBOB Gasoline(NYM)
Apr09 090305 131.27 131.27 131.27 131.27 -5.98 0 2 +0
May09 090309 134.90 134.90 134.90 134.90 +0.28      
Jun09 090309 134.97 134.97 134.97 134.97 -0.05      
Jul09 090309 134.78 134.78 134.78 134.78 -0.29      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Apr09 090309 3.882 3.965 3.809 3.865 -0.080 82,155 115,291 +0
May09 090309 3.969 4.039 3.875 3.928 -0.089 15,468 80,465 +0
Jun09 090309 4.100 4.164 4.009 4.047 -0.095 10,031 46,247 +0
Jul09 090309 4.246 4.304 4.155 4.197 -0.094 7,556 37,690 +0
Aug09 090309 4.335 4.370 4.242 4.287 -0.090 2,772 27,897 +0
Sep09 090309 4.380 4.410 4.290 4.333 -0.087 2,500 24,361 +0
Oct09 090309 4.499 4.535 4.391 4.440 -0.085 8,563 40,174 +0
Nov09 090309 4.991 5.015 4.922 4.960 -0.065 819 18,993 +0
Dec09 090309 5.530 5.542 5.440 5.493 -0.052 2,368 32,051 +0
Jan10 090309 5.810 5.815 5.730 5.770 -0.050 4,234 25,429 +0
Feb10 090309 5.800 5.827 5.750 5.785 -0.050 367 10,678 +0
Mar10 090309 5.665 5.701 5.621 5.667 -0.046 1,531 23,096 +0
Apr10 090309 5.410 5.436 5.370 5.402 -0.036 1,265 20,482 +0
May10 090309 5.440 5.467 5.402 5.430 -0.036 233 10,480 +0
Jun10 090309 5.530 5.555 5.491 5.520 -0.036 73 7,072 +0
Jul10 090309 5.650 5.670 5.620 5.635 -0.036 37 5,482 +0
Total Volume and Open Interest 141,452 669,413 +7,232
Brent Crude Oil(ICE)
Apr09 090309 45.42 45.74 43.07 44.13 -0.72 109,480 116,936 -6,507
May09 090309 46.46 46.84 44.10 45.35 -0.59 96,536 162,934 +4,787
Jun09 090309 47.77 47.97 45.24 46.54 -0.61 57,058 83,347 +4,483
Jul09 090309 48.46 48.68 46.13 47.48 -0.61 20,901 34,901 +3,711
Aug09 090309 48.99 49.31 46.79 48.17 -0.58 9,941 17,494 -368
Sep09 090309 49.25 49.85 47.46 48.75 -0.57 7,791 19,271 +699
Oct09 090309 49.80 50.37 48.04 49.29 -0.58 4,799 12,769 -235
Nov09 090309 50.27 50.82 48.54 49.76 -0.59 4,026 12,654 +2
Dec09 090309 50.80 51.38 48.97 50.22 -0.59 13,130 72,145 -380
Jan10 090309 50.69 50.69 50.69 50.69 -0.57 1,740 12,796 +412
Feb10 090309 51.18 51.18 51.18 51.18 -0.57 591 7,192 +223
Mar10 090309 51.66 51.66 51.66 51.66 -0.55 346 5,352 -165
Apr10 090309 52.11 52.11 52.11 52.11 -0.52 114 2,865 +61
May10 090309 52.55 52.55 52.55 52.55 -0.50 28 2,448 -16
Total Volume and Open Interest 330,805 677,044 +7,362
Gas Oil(ICE)
Mar09 090309 381.00 390.75 370.50 382.25 +17.50 29,159 36,099 -4,261
Apr09 090309 389.00 398.75 378.00 390.00 +17.25 48,550 77,111 +242
May09 090309 398.25 406.50 387.25 398.75 +16.50 20,325 48,244 -183
Jun09 090309 409.50 416.25 397.00 408.50 +16.25 13,278 44,340 -1,207
Jul09 090309 420.00 426.50 407.25 418.50 +15.50 6,446 20,965 +345
Aug09 090309 422.75 436.25 417.25 428.25 +14.50 4,271 21,673 -632
Sep09 090309 440.00 445.00 429.00 437.75 +13.75 5,770 22,087 -462
Oct09 090309 440.25 453.00 437.25 446.00 +13.00 5,559 16,554 +2,126
Nov09 090309 446.75 459.50 443.75 452.25 +12.25 2,454 11,936 +678
Dec09 090309 454.00 465.50 448.25 458.50 +12.25 4,675 51,961 +533
Total Volume and Open Interest 145,716 442,881 -1,963
Ethanol(CBOT)
Mar09 090304 1.500 1.549 1.500 1.549 +0.057 19 25 -33
Apr09 090309 1.510 1.530 1.510 1.525 +0.019 49 527 -5
May09 090309 1.530 1.530 1.519 1.527 +0.019 22 337 -3
Jun09 090309 1.540 1.552 1.540 1.543 +0.015 12 203 +5
Jul09 090309 1.554 1.575 1.554 1.565 +0.026 2 180 -1
Aug09 090309 1.575 1.575 1.570 1.572 +0.032 6 196 +1
Sep09 090309 1.570 1.590 1.570 1.574 +0.024 9 263 +2
Oct09 090309 1.575 1.586 1.575 1.586 +0.021 7 229 +7
Total Volume and Open Interest 182 3,319 +50
US Dollar Index(ICE)
Mar09 090309 88.620 89.470 88.155 89.000 +0.450 4,400 20,408 +0
Jun09 090309 88.970 89.970 88.730 89.530 +0.440 321 4,454 +0
Sep09 090309 89.885 89.885 89.885 89.885 +0.405 0 17 +0
Total Volume and Open Interest 4,721 24,879 +786
Australian Dollar(CME)
Mar09 090309 63.99 64.48 63.03 63.26 -0.57 39,830 41,192 +1
Jun09 090309 63.84 64.16 62.76 62.98 -0.54 3,163 13,349 +0
Sep09 090309 62.79 63.30 62.79 62.79 -0.51 0 154 +0
Total Volume and Open Interest 42,993 54,730 +1,206
British Pound(CME)
Mar09 090309 141.26 141.83 137.42 137.99 -2.94 71,960 78,225 +13
Jun09 090309 141.24 141.77 137.47 138.05 -2.87 3,399 16,108 +0
Sep09 090309 137.90 141.46 137.80 138.16 -2.82 3 115 +0
Total Volume and Open Interest 75,362 94,471 +187
Canadian Dollar(CME)
Mar09 090309 77.76 78.03 76.53 77.17 -0.41 39,102 71,606 -7
Jun09 090309 77.74 78.16 76.66 77.30 -0.40 3,498 11,872 +0
Sep09 090309 77.40 78.08 76.99 77.52 -0.39 12 1,601 +0
Dec09 090309 77.50 77.82 77.12 77.74 -0.34 24 917 +0
Total Volume and Open Interest 42,636 86,370 +2,116
Japanese Yen(CME)
Mar09 090309 101.62 102.13 100.82 101.21 -0.92 98,707 100,609 -11
Jun09 090309 101.82 102.35 101.04 101.46 -0.89 3,942 10,086 +0
Sep09 090309 101.79 102.66 101.71 101.79 -0.87 6 46 +0
Total Volume and Open Interest 102,655 110,769 -236
Swiss Franc(CME)
Mar09 090309 86.38 86.72 85.60 86.31 -0.16 33,501 34,068 +585
Jun09 090309 86.68 86.94 85.85 86.55 -0.14 852 2,601 +0
Sep09 090309 86.85 86.97 86.32 86.85 -0.12 1 18 +0
Total Volume and Open Interest 34,354 36,691 -898
EuroFX(CME)
Mar09 090309 126.64 127.27 125.55 126.29 -0.32 198,361 158,638 +613
Jun09 090309 126.63 127.26 125.60 126.34 -0.28 7,130 23,130 +0
Sep09 090309 126.54 127.01 125.95 126.48 -0.24 75 984 +0
Total Volume and Open Interest 205,566 182,778 +622
Mexican Peso(CME)
Mar09 090309 659.5 659.5 639.0 646.5 -8.2 10,721 30,557 +0
Apr09 090309 644.2 652.5 644.2 644.2 -8.2 0 5 +0
Total Volume and Open Interest 16,351 63,343 +2,017
30-Year T-Bonds(CBOT)
Mar09 090309 127~275 128~180 126~255 127~160 -1~020 19,558 27,216 +0
Jun09 090309 126~230 127~110 125~150 126~060 -1~030 262,226 707,156 -402
Sep09 090309 124~210 125~310 124~210 124~280 -1~030 19 158 +0
Total Volume and Open Interest 281,804 734,593 +6,086
10-Year T-Notes(CBOT)
Mar09 090309 123~040 123~145 122~195 123~055 -0~090 50,719 76,135 +56
Jun09 090309 121~185 121~300 121~015 121~205 -0~080 791,340 939,906 +4,897
Sep09 090309 120~205 120~285 120~205 120~205 -0~080      
Total Volume and Open Interest 842,059 1,016,041 +23,521
5-Year T-Notes(CBOT)
Mar09 090309 118~006 118~010 117~077 117~104 -0~035 18,211 50,945 +50,945
Jun09 090309 117~018 117~035 116~093 116~123 -0~038 387,370 911,479 +911,479
Sep09 090309 54~075 54~113 54~075 54~075 -0~038      
Total Volume and Open Interest 405,581 962,424 +143
2 Year T-Notes(CBOT)
Mar09 090309 109~001 109~001 108~099 108~109 -0~017 12,695 19,727 +0
Jun09 090309 108~066 108~071 108~047 108~057 -0~014 118,066 449,355 +242
Sep09 090309 108~057 108~071 108~057 108~057 -0~014      
Total Volume and Open Interest 130,761 469,082 -4,364
Eurodollars(CME)
Mar09 090309 98.670 98.670 98.555 98.565 -0.075 180,053 1,243,648 +14
Jun09 090309 98.560 98.590 98.445 98.475 -0.095 205,923 981,786 -7,549
Sep09 090309 98.550 98.550 98.390 98.440 -0.100 220,117 915,212 -543
Dec09 090309 98.420 98.425 98.245 98.315 -0.100 212,553 768,652 -423
Mar10 090309 98.355 98.355 98.195 98.270 -0.085 220,384 661,443 -275
Jun10 090309 98.175 98.175 98.030 98.110 -0.070 184,473 372,210 +61
Sep10 090309 97.980 97.980 97.860 97.935 -0.050 148,417 356,816 -11
Dec10 090309 97.720 97.750 97.645 97.725 -0.030 125,944 349,488 -1,006
Mar11 090309 97.540 97.580 97.475 97.555 -0.020 74,417 228,152 -82
Jun11 090309 97.310 97.365 97.255 97.340 -0.020 62,921 201,813 +90
Sep11 090309 97.125 97.170 97.060 97.145 -0.025 39,207 124,252 -194
Dec11 090309 96.930 96.975 96.875 96.950 -0.035 32,676 114,250 -860
Mar12 090309 96.820 96.865 96.765 96.840 -0.040 15,506 80,331 +0
Jun12 090309 96.725 96.755 96.655 96.730 -0.045 16,331 65,527 -56
Sep12 090309 96.630 96.670 96.575 96.640 -0.050 14,368 66,314 -10
Dec12 090309 96.545 96.570 96.470 96.535 -0.050 10,972 53,987 +0
Mar13 090309 96.485 96.520 96.425 96.485 -0.055 8,232 39,109 -10
Jun13 090309 96.420 96.440 96.350 96.410 -0.055 7,722 27,091 +0
Total Volume and Open Interest 1,806,779 6,826,857 -73,613
30 Day Federal Funds(CBOT)
Mar09 090309 99.772 99.775 99.765 99.768 -0.005 1,864 45,781 +0
Apr09 090309 99.745 99.760 99.740 99.755 unch 2,421 45,670 +0
May09 090309 99.720 99.730 99.715 99.725 -0.005 5,583 52,497 +0
Jun09 090309 99.705 99.710 99.685 99.705 -0.005 1,135 29,094 +0
Jul09 090309 99.660 99.675 99.645 99.670 -0.005 2,124 26,928 +0
Aug09 090309 99.630 99.645 99.615 99.635 -0.010 1,777 25,043 +0
Total Volume and Open Interest 22,359 354,023 +1,351
30 Day Fed Funds(e-CBOT)
Mar09 090306 99.777 99.777 99.768 99.772 -0.003 1,864 45,781 +400
Apr09 090306 99.760 99.760 99.745 99.755 -0.005 2,386 45,670 +1,000
May09 090306 99.735 99.740 99.720 99.730 -0.005 5,548 52,497 -2,585
Jun09 090306 99.715 99.720 99.695 99.710 -0.005 1,100 29,094 -95
Jul09 090306 99.685 99.690 99.660 99.675 -0.005 2,124 26,928 -193
Aug09 090306 99.655 99.665 99.630 99.645 -0.010 1,665 25,043 +612
Total Volume and Open Interest 22,142 354,023 +1,351
3-Mth Euro-Yen(CME)
Mar09 090309 99.32 99.32 99.32 99.32 unch      
Jun09 090309 99.40 99.42 99.40 99.42 +0.01      
Sep09 090309 99.46 99.48 99.46 99.48 +0.01      
Dec09 090309 99.47 99.49 99.47 99.49 +0.02      
Mar10 090309 99.46 99.47 99.46 99.47 +0.01      
Jun10 090309 99.39 99.41 99.39 99.41 +0.01      
Sep10 090309 99.33 99.35 99.33 99.35 +0.01      
Dec10 090309 99.29 99.31 99.29 99.31 +0.02      
Mar11 090309 99.21 99.21 99.21 99.21 unch      
Jun11 090309 99.15 99.15 99.14 99.14 -0.01      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar09 090309 99.32 99.32 99.32 99.32 0.00 50 16,295 +0
Jun09 090309 99.43 99.43 99.40 99.40 -0.01 251 9,433 +0
Sep09 090309 99.46 99.46 99.46 99.46 -0.01 0 3,576 +0
Dec09 090309 99.48 99.48 99.47 99.47 0.00 5 1,909 +0
Mar10 090309 99.46 99.46 99.46 99.46 0.00 0 1,372 +0
Jun10 090309 99.39 99.39 99.39 99.39 -0.01 0 527 +0
Sep10 090309 99.33 99.33 99.33 99.33 0.00 0 252 +0
Dec10 090309 99.29 99.29 99.29 99.29 0.00 0 152 +0
Total Volume and Open Interest 306 35,597 +104
Japanese Gov't Bonds(SGX)
Mar09 090309 138.48 138.99 138.46 138.99 -0.23 3,456 10,826 -1,946
Jun09 090309 138.66 139.00 138.59 139.00 +0.16 5,111 3,900 -314
Sep09 090309 139.00 139.00 139.00 139.00 +0.16      
Total Volume and Open Interest 9,305 16,030 +1,182
Euro-Bund(EUREX)
Mar09 090306 125.70 126.52 125.67 126.42 +1.00 1,148,929 256,360 -179,825
Jun09 090306 124.42 125.43 124.42 125.37 +1.22 629,177 601,708 +182,776
Sep09 090306 124.80 124.80 124.77 124.77 +0.80 100 1 +0
Total Volume and Open Interest 1,778,206 858,069 +2,951
Euro-Bobl(EUREX)
Mar09 090226 117.24 117.25 116.51 116.64 +1.95 404,260 797,231 -342
Jun09 090306 116.88 117.31 116.86 117.22 +0.39 453,030 590,143 +207,944
Sep09 090309 116.71 116.71 116.71 116.71 -0.37      
Total Volume and Open Interest 928,259 732,068 -61,287
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090306 98.520 98.570 98.500 98.510 -0.015 1,091 3,955 +621
Total Volume and Open Interest 1,687 31,574 +539
Long Gilt(LIFFE)
Mar09 090306 125~19 125~29 124~28 125~27 +3~00 1,326 16,007 -173
Jun09 090309 124~01 125~19 123~20 123~25 -0~25 150,463 368,969 +0
Total Volume and Open Interest 151,789 384,976 +2,588
3-Mth Short Sterling(LIFFE)
Mar09 090309 98.12 98.15 98.09 98.14 +0.02 123,512 448,321 +0
Jun09 090309 98.16 98.19 98.14 98.18 unch 113,829 302,677 +0
Sep09 090309 98.11 98.15 98.09 98.14 -0.01 122,800 279,003 +0
Dec09 090309 97.95 97.97 97.91 97.94 -0.03 91,988 231,016 +0
Mar10 090309 97.87 97.90 97.82 97.86 -0.05 85,939 223,491 +0
Jun10 090309 97.74 97.78 97.67 97.71 -0.06 62,439 143,948 +0
Total Volume and Open Interest 711,501 1,938,826 +4,270
3-Mth Euribor(LIFFE)
Mar09 090309 98.340 98.350 98.325 98.340 unch 228,699 633,974 -28,050
Jun09 090309 98.510 98.515 98.450 98.460 -0.045 260,616 665,110 -36,095
Sep09 090309 98.495 98.505 98.405 98.415 -0.095 153,117 541,225 +5,773
Total Volume and Open Interest 1,145,242 3,453,416 -45,850
3-Mth Aus T-Bills(SFE)
Mar09 090309 96.71 96.80 96.69 96.80 +0.09 12,892 156,826 -55,446
Jun09 090309 97.28 97.37 97.26 97.36 +0.08 18,905 271,915 -17,273
Sep09 090309 97.47 97.54 97.44 97.53 +0.08 8,138 136,729 -1,754
Dec09 090309 97.41 97.50 97.39 97.49 +0.08 3,280 82,472 -805
Mar10 090309 97.23 97.30 97.21 97.30 +0.09 3,909 55,656 +554
Jun10 090309 96.88 96.98 96.88 96.98 +0.10 3,376 54,758 +371
Sep10 090309 96.55 96.61 96.53 96.61 +0.08 3,522 31,119 +265
Dec10 090309 96.18 96.28 96.18 96.27 +0.09 1,323 17,876 +508
Mar11 090309 96.01 96.03 96.01 96.02 +0.09 0 1,510 +0
Jun11 090309 95.80 95.82 95.80 95.80 +0.09 0 993 -38
Total Volume and Open Interest 55,345 810,702 -73,618
10-Year Aus T-Bonds(SFE)
Mar09 090306 95.62 95.79 95.60 95.79 +0.17 22,593 314,537 +907
Jun09 090309 95.78 95.90 95.77 95.88 +0.13 2,541 7,350 +1,989
Total Volume and Open Interest 29,540 319,368 -530
3-Year Aus T-Bonds(SFE)
Mar09 090306 96.92 96.93 96.88 96.92 +0.11 62,161 553,292 +6,217
Jun09 090309 96.90 97.03 96.90 97.00 +0.10 2,057 21,103 +1,844
Total Volume and Open Interest 74,335 601,226 +28,675
Gold(CMX)
Apr09 090309 941.2 942.8 911.1 918.0 -24.7 105,847 232,101 +0
Jun09 090309 940.0 945.0 913.5 920.2 -24.7 11,011 67,640 +0
Aug09 090309 940.2 946.1 920.0 922.3 -24.6 1,062 11,337 +0
Oct09 090309 945.4 945.4 924.3 924.3 -24.5 89 4,339 +0
Dec09 090309 943.8 950.1 919.6 926.5 -24.4 1,168 17,534 +0
Feb10 090309 940.0 940.0 928.8 928.8 -24.3 45 3,427 +0
Apr10 090309 937.0 937.0 930.0 931.2 -24.1 54 2,090 +0
Jun10 090309 933.4 933.4 933.4 933.4 -24.0 0 4,710 +0
Aug10 090309 935.7 935.7 935.7 935.7 -23.9 0 375 +0
Oct10 090309 938.0 938.0 938.0 938.0 -23.8      
Dec10 090309 960.7 960.7 940.4 940.4 -23.6 250 8,722 +0
Total Volume and Open Interest 120,068 369,981 +3,753
Silver(CMX)
Mar09 090309 1329.5 1338.5 1282.0 1295.0 -37.3 209 660 +0
May09 090309 1333.5 1338.5 1276.0 1294.0 -39.3 13,954 52,912 +0
Jul09 090309 1316.0 1336.0 1282.5 1296.0 -39.1 129 13,049 +0
Sep09 090309 1297.1 1297.1 1297.1 1297.1 -39.0 11 3,822 +0
Dec09 090309 1341.5 1341.5 1283.0 1298.4 -38.9 87 11,277 +0
Mar10 090309 1324.0 1324.0 1299.5 1299.5 -38.9 6 2,965 +0
May10 090309 1300.5 1300.5 1300.5 1300.5 -38.9 0 157 +0
Total Volume and Open Interest 14,551 92,307 -260
Platinum(NYMEX)
Apr09 090309 1079.7 1084.8 1056.1 1063.7 -15.0 1,534 17,265 +0
Jul09 090309 1074.7 1075.3 1065.5 1067.9 -14.8 128 2,387 +0
Oct09 090309 1073.9 1073.9 1073.9 1073.9 -14.8 4 30 +4
Total Volume and Open Interest 1,666 19,682 -18
Palladium(NYMEX)
Mar09 090309 198.60 198.60 198.60 198.60 -4.90 0 34 +0
Jun09 090309 202.50 204.25 195.00 199.10 -4.90 329 11,449 +0
Sep09 090309 200.50 200.50 200.30 200.30 -4.90 0 48 +0
Total Volume and Open Interest 329 11,531 +3
Copper(CMX)
Mar09 090309 168.30 168.40 161.65 162.95 -5.10 388 2,349 +0
May09 090309 169.25 170.10 162.60 163.95 -4.95 12,162 54,432 +0
Jul09 090309 170.00 170.85 163.60 165.05 -4.75 1,580 9,498 +0
Sep09 090309 168.00 168.00 165.95 165.95 -4.65 141 2,524 +0
Dec09 090309 166.45 167.50 166.45 166.90 -4.30 103 2,465 +0
Total Volume and Open Interest 15,711 81,047 -235
Aluminum(CMX)
Mar09 090309 0.60 0.60 0.60 0.60 unch      
Apr09 090309 0.60 0.60 0.60 0.60 -0.01      
May09 090309 0.61 0.61 0.61 0.61 unch      
Jun09 090309 0.61 0.61 0.61 0.61 -0.01      
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 090309 6683 6710 6512 6528 -146 2,420 25,167 +7
Jun09 090309 6652 6662 6460 6482 -144 201 944 +0
Sep09 090309 6548 6548 6452 6452 -146      
Dec09 090309 6412 6558 6412 6412 -146      
Total Volume and Open Interest 2,621 26,111 +173
S & P 500(CME)
Mar09 090309 688.40 695.00 671.10 675.90 -11.90 57,071 552,073 +74
Jun09 090309 672.00 692.00 669.50 672.90 -11.80 17,952 76,883 +0
Sep09 090309 670.70 689.50 666.50 670.70 -11.80 609 1,624 +0
Dec09 090309 669.20 687.90 664.90 669.20 -11.70 301 613 +0
Total Volume and Open Interest 75,933 631,195 +12,689
S & P 500 E-Mini(Globex)
Mar09 090309 674.75 675.25 673.50 674.00 -13.75 3,338,389 3,216,344 +522
Jun09 090309 685.50 691.75 668.00 673.00 -11.75 73,688 238,502 +0
Total Volume and Open Interest 3,412,188 3,455,662 +130,893
NASDAQ 100(CME)
Mar09 090309 1079.00 1088.00 1039.00 1047.00 -29.50 3,861 32,996 +4
Jun09 090309 1082.00 1085.00 1039.50 1046.00 -30.00 128 468 +0
Sep09 090309 1046.30 1046.30 1044.30 1046.30 -30.00      
Total Volume and Open Interest 3,989 33,464 +1,501
NASDAQ 100 E-Mini(Globex)
Mar09 090309 1045.30 1045.30 1041.80 1043.30 -33.20      
Jun09 090309 1075.50 1086.50 1039.50 1046.00 -30.00 3,863 7,128 +1
Total Volume and Open Interest 430,021 320,990 +9,393
S & P Midcap 400(CME)
Mar09 090309 402.00 414.50 401.50 406.50 -6.00 32 5,629 +0
Jun09 090309 404.40 404.40 402.45 404.40 -6.05      
Sep09 090309 409.40 409.40 407.45 409.40 -6.05      
Total Volume and Open Interest 32 5,629 -6
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090309 7180 7230 7020 7055 -130 129,039 208,226 +4,209
Jun09 090309 7135 7170 6970 7005 -120 10,808 13,066 +9,348
Total Volume and Open Interest 139,853 226,024 +4,447
Nikkei 225(SGX)
Mar09 090309 7180 7230 7020 7055 -130 129,039 208,226 +4,209
Jun09 090309 7135 7170 6970 7005 -120 10,808 13,066 +9,348
Sep09 090309 6990 6990 6990 6990 -125 0 169 +0
Total Volume and Open Interest 139,853 226,024 +4,447
CAC 40(EURONEXT)
Mar09 090309 2541.0 2559.0 2464.5 2519.0 -17.0 138,139 389,104 +0
Apr09 090309 2535.0 2556.5 2469.5 2519.0 -17.0 139 6,909 +0
May09 090309 2466.0 2466.0 2466.0 2466.0 -18.0 0 723 +0
Total Volume and Open Interest 138,295 399,101 -8,180
Hang Seng Index(HKFE)
Mar09 090309 11899 11930 11325 11392 -452 68,136 87,304 -1,342
Apr09 090309 11855 11855 11300 11363 -428 790 1,469 +57
Total Volume and Open Interest 69,102 90,011 -1,291
DAX(EUREX)
Mar09 090306 3713.5 3772.0 3621.0 3656.0 -48.5 209,366 194,928 -2,200
Jun09 090306 3720.0 3780.0 3635.0 3665.5 -49.5 13,444 27,965 +10,047
Sep09 090306 3720.0 3785.5 3645.0 3675.0 -50.0 995 2,531 +315
Total Volume and Open Interest 201,404 217,262 -8,335
FT-SE 100(EURONEXT)
Mar09 090309 3520.50 3551.00 3443.00 3528.50 +15.50 133,895 725,696 +0
Jun09 090309 3476.00 3505.50 3405.50 3484.50 +15.50 385 9,467 +0
Sep09 090309 3388.00 3455.50 3388.00 3455.50 +18.00 0 2 +0
Total Volume and Open Interest 134,280 735,165 +2,170
SPI 200(SFE)
Mar09 090309 3143.0 3181.0 3110.0 3149.0 +3.0 24,008 332,787 -4,071
Jun09 090309 3146.0 3176.0 3139.0 3152.0 +4.0 706 6,785 +554
Sep09 090309 3104.0 3104.0 3104.0 3104.0 +4.0 1 1,754 +0
Total Volume and Open Interest 24,715 344,757 -3,517
GSCI(CME)
Mar09 090309 330.00 344.00 329.50 335.10 +1.10 629 9,518 +0
Apr09 090309 337.00 351.50 336.50 341.00 -2.00 343 4,708 +0
May09 090309 347.00 355.00 343.00 347.00 -2.60      
Total Volume and Open Interest 972 14,226 -209
Reuters CCI(ICE)
Apr09 090306 351.50 351.50 351.50 351.50 +3.00 0 1,037 +1
Jun09 090309 208.30 208.30 208.30 208.30 -1.40      
Aug09 090306 368.50 368.50 368.50 368.50 +5.00 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