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 10, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090310 881.00 905.00 881.00 889.00 +8.00 1,771 1,888 -893
May09 090310 863.00 895.00 861.25 877.00 +12.00 61,791 127,611 -858
Jul09 090310 861.50 893.25 860.00 876.75 +13.75 19,184 62,574 +2,505
Aug09 090310 850.00 879.50 850.00 865.50 +14.50 463 3,713 -8
Sep09 090310 848.50 858.75 828.50 844.50 +16.00 416 6,739 +78
Nov09 090310 814.00 849.50 814.00 835.50 +18.00 8,158 64,467 +848
Jan10 090310 833.50 858.00 833.50 845.00 +18.75 286 2,186 +71
Total Volume and Open Interest 92,322 278,778 +1,768
Soybean Meal(CBOT)
Mar09 090310 276.10 283.40 276.10 280.80 +5.80 1,884 3,397 -1,181
May09 090310 265.00 273.90 264.40 271.30 +6.30 21,324 55,611 -487
Jul09 090310 262.00 270.80 262.00 268.70 +7.00 5,346 19,065 -23
Aug09 090310 264.10 267.00 262.50 264.70 +7.70 555 5,234 -119
Sep09 090310 250.50 260.80 250.50 258.70 +9.50 188 6,277 -54
Oct09 090310 248.80 253.40 242.00 251.00 +9.00 215 4,991 +84
Dec09 090310 240.00 252.00 240.00 249.50 +9.20 1,565 15,830 +120
Jan10 090310 250.50 250.50 241.30 250.50 +9.20 0 598 +0
Total Volume and Open Interest 31,187 112,109 -1,658
Soybean Oil(CBOT)
Mar09 090310 31.01 31.45 30.70 30.72 +0.21 3,752 3,136 +96
May09 090310 30.85 31.87 30.77 30.98 +0.22 25,828 120,412 +592
Jul09 090310 31.30 32.18 31.24 31.31 +0.22 9,320 38,010 +504
Aug09 090310 32.08 32.32 31.44 31.48 +0.23 666 6,040 +181
Sep09 090310 32.22 32.48 31.00 31.64 +0.23 884 7,616 -59
Oct09 090310 32.39 32.65 31.80 31.81 +0.23 370 4,614 +78
Dec09 090310 31.97 32.94 31.97 32.13 +0.23 1,403 22,312 +337
Jan10 090310 32.40 32.40 32.15 32.40 +0.25 14 710 +5
Total Volume and Open Interest 42,245 210,268 +1,740
Canola(WCE)
Mar09 090310 416.8 416.8 416.8 416.8 +6.3 0 213 +0
May09 090310 406.2 414.2 406.2 410.8 +3.2 7,652 55,888 +1,774
Jul09 090310 413.4 413.4 407.9 408.7 +3.0 3,943 17,348 +491
Nov09 090310 410.0 414.8 410.0 410.9 +5.6 1,868 18,551 +446
Jan10 090310 418.0 418.0 414.6 416.0 +5.6 51 439 +20
Total Volume and Open Interest 13,529 92,726 +2,726
Corn(CBOT)
Mar09 090310 356.75 375.50 356.50 366.75 +9.50 9,840 6,787 -1,679
May09 090310 364.50 384.00 364.25 375.50 +10.00 85,152 291,219 +54
Jul09 090310 374.25 393.50 374.00 385.50 +10.25 33,556 180,172 -145
Sep09 090310 383.00 400.00 383.00 394.50 +10.50 14,612 45,182 -1,454
Dec09 090310 395.00 415.00 394.50 406.75 +10.75 17,213 172,946 +862
Mar10 090310 406.00 425.00 406.00 417.75 +10.75 870 16,666 +115
Total Volume and Open Interest 161,885 755,141 -2,129
Wheat(CBOT)
Mar09 090310 525.25 527.50 513.00 522.75 +9.75 937 1,221 -980
May09 090310 525.00 539.00 522.25 532.75 +9.50 31,828 121,144 +1,697
Jul09 090310 538.25 551.00 535.00 544.75 +9.50 12,756 85,693 +862
Sep09 090310 563.00 575.00 561.00 569.25 +9.50 1,149 23,962 +356
Dec09 090310 579.50 595.75 579.50 589.75 +9.50 3,128 38,416 +319
Total Volume and Open Interest 50,031 280,920 +2,315
Wheat(KCBT)
Mar09 090310 585.00 585.25 580.00 580.25 +10.50 14 89 -11
May09 090310 574.50 590.00 573.00 583.75 +9.00 5,316 27,611 +44
Jul09 090310 583.00 597.50 581.00 592.00 +9.50 2,563 25,429 -487
Sep09 090310 599.50 607.00 597.75 601.75 +9.25 351 5,592 +19
Dec09 090310 605.00 619.00 604.25 615.75 +9.75 929 15,291 -18
Total Volume and Open Interest 9,291 76,149 -433
Wheat(MGE)
Mar09 090310 646.75 647.50 646.50 646.50 +14.75 9 32 -9
May09 090310 610.75 632.00 610.75 626.00 +15.00 1,705 10,413 -86
Jul09 090310 607.25 624.25 607.25 617.50 +12.75 523 6,485 +16
Sep09 090310 616.75 627.50 616.50 620.50 +11.75 149 4,122 +21
Dec09 090310 624.75 640.00 624.75 632.50 +11.25 63 3,155 +0
Total Volume and Open Interest 2,470 24,689 -53
Oats(CBOT)
Mar09 090310 181.00 181.00 175.75 181.00 +5.25 2 10 -3
May09 090310 184.00 191.75 181.00 188.50 +4.25 223 7,592 -44
Jul09 090310 193.00 200.25 191.50 197.50 +4.25 26 3,523 -1
Sep09 090310 205.00 206.50 202.25 206.50 +4.25 3 22 +1
Total Volume and Open Interest 328 14,709 -17
Rough Rice(CBOT)
Mar09 090310 12.26 12.65 12.24 12.65 +0.41 2 35 -14
May09 090310 12.48 12.94 12.32 12.86 +0.43 295 4,197 +7
Jul09 090310 12.65 13.11 12.49 13.02 +0.41 55 376 +22
Sep09 090310 11.85 12.20 11.85 12.12 +0.27 1 1,008 -1
Total Volume and Open Interest 356 6,754 +14
Live Cattle(CME)
Apr09 090310 83.150 84.150 82.750 82.885 -0.315 25,982 85,954 -4,269
Jun09 090310 81.500 82.500 81.150 81.250 -0.330 18,959 58,621 +2,563
Aug09 090310 82.580 83.385 82.250 82.385 -0.250 7,447 34,874 +1,084
Oct09 090310 86.200 87.050 86.150 86.230 -0.170 3,362 16,317 +381
Dec09 090310 88.500 89.150 88.285 88.535 -0.015 542 8,196 +218
Feb10 090310 90.050 90.050 89.230 89.550 +0.200 75 2,500 +50
Total Volume and Open Interest 56,393 206,691 +46
Feeder Cattle(CME)
Mar09 090310 91.080 91.635 90.500 90.550 -0.180 700 3,480 -99
Apr09 090310 91.150 92.200 90.600 90.750 -0.180 2,186 7,832 -695
May09 090310 92.635 93.980 92.385 92.830 +0.130 1,748 6,114 +188
Aug09 090310 96.285 97.500 95.800 96.300 +0.015 765 3,977 +293
Sep09 090310 97.000 97.600 96.600 96.900 +0.050 45 699 +13
Oct09 090310 97.635 97.635 96.850 97.100 +0.100 41 331 +20
Nov09 090310 97.300 98.000 97.000 97.400 +0.600 0 68 +0
Total Volume and Open Interest 5,485 22,510 -280
Lean Hogs(CME)
Apr09 090310 62.235 62.485 59.900 60.535 -1.895 19,842 48,878 -6,217
May09 090310 71.500 71.800 70.500 71.035 -1.250 236 3,217 +127
Jun09 090310 73.000 73.250 71.450 71.700 -1.500 13,273 34,591 +1,987
Jul09 090310 74.550 74.800 73.400 73.535 -1.250 3,434 13,051 +795
Aug09 090310 75.100 75.400 74.200 74.830 -0.520 3,726 11,768 +1,830
Oct09 090310 67.650 68.050 66.830 67.650 -0.200 369 5,040 +145
Dec09 090310 66.300 66.300 65.400 66.000 -0.035 194 2,437 +42
Feb10 090310 68.950 68.950 68.400 68.950 -0.025 127 517 +77
Total Volume and Open Interest 41,257 119,781 -1,173
Pork Bellies(CME)
Mar09 090310 80.000 80.000 80.000 80.000 +0.500 47 43 -31
May09 090310 80.500 81.650 79.550 81.500 +0.775 141 852 -11
Jul09 090310 77.900 78.500 77.900 77.900 +0.350 32 263 +3
Aug09 090310 75.700 75.700 75.700 75.700 +0.150 1 61 +1
Feb10 090310 87.500 87.500 87.500 87.500 +0.250 0 5 +0
Total Volume and Open Interest 221 1,229 -38
Class III Milk(CME)
Mar09 090310 10.27 10.34 10.21 10.22 -0.07 119 4,707 -136
Apr09 090310 10.67 10.95 10.56 10.59 -0.26 129 4,406 +69
May09 090310 11.14 11.37 10.90 11.00 -0.21 96 4,244 +27
Jun09 090310 11.83 12.00 11.57 11.69 -0.16 130 3,768 +3
Jul09 090310 12.95 13.05 12.65 12.75 -0.19 48 2,791 -2
Total Volume and Open Interest 704 33,093 +28
Cocoa(ICE)
Mar09 090310 2238 2242 2232 2242 -21 0 36 -1
May09 090310 2271 2288 2225 2245 -21 5,277 55,985 +860
Jul09 090310 2269 2280 2223 2237 -21 1,403 25,018 -139
Sep09 090310 2267 2274 2222 2235 -21 700 12,462 +43
Dec09 090310 2261 2268 2230 2230 -20 250 12,715 -175
Mar10 090310 2260 2261 2221 2229 -19 20 7,925 +0
May10 090310 2232 2232 2232 2232 -19 0 2,229 +0
Total Volume and Open Interest 7,650 117,387 +588
Coffee "C"(ICE)
Mar09 090310 103.65 103.85 103.65 103.85 -0.35 10 59 -26
May09 090310 106.10 107.15 105.60 105.95 -0.35 5,769 71,895 +89
Jul09 090310 108.85 109.25 107.90 108.15 -0.40 1,784 25,280 +15
Sep09 090310 111.00 111.50 110.30 110.45 -0.35 608 12,473 +97
Dec09 090310 113.50 114.45 113.20 113.50 -0.35 250 10,344 +113
Mar10 090310 117.00 117.10 116.25 116.25 -0.40 66 6,903 +19
Total Volume and Open Interest 8,558 128,813 +304
Orange Juice(ICE)
Mar09 090310 75.90 75.90 71.35 71.35 -2.90 36 390 -4
May09 090310 74.40 74.50 72.60 73.05 -1.45 1,410 19,065 -412
Jul09 090310 76.00 76.00 74.15 74.55 -1.45 958 3,908 +355
Sep09 090310 76.50 76.80 76.50 76.80 -1.10 282 2,722 +136
Nov09 090310 79.90 79.90 79.00 79.30 -1.20 57 430 +31
Jan10 090310 82.75 82.75 82.25 82.30 -0.95 0 105 +0
Total Volume and Open Interest 2,743 26,849 +106
Sugar #11(ICE)
May09 090310 12.49 12.73 12.44 12.59 +0.10 28,269 232,692 -1,937
Jul09 090310 12.80 13.03 12.78 12.93 +0.11 10,559 136,378 -1,378
Oct09 090310 13.31 13.46 13.26 13.39 +0.11 4,580 90,777 -471
Mar10 090310 14.10 14.21 14.05 14.17 +0.10 4,756 58,577 +744
May10 090310 13.68 13.84 13.67 13.80 +0.11 3,170 19,186 +2,340
Total Volume and Open Interest 52,557 606,311 -456
Sugar #14(ICE)
May09 090310 19.15 19.23 19.15 19.20 -0.08 30 3,258 +10
Jul09 090310 19.95 20.08 19.95 20.02 -0.18 0 2,104 +0
Sep09 090310 20.50 20.59 20.50 20.59 -0.06 85 1,149 +80
Total Volume and Open Interest 115 6,511 +90
London Cocoa(LCE)
Mar09 090310 1840 1846 1777 1797 -36 2,728 24,446 -2,193
May09 090310 1783 1792 1750 1770 -6 5,782 71,150 +245
Jul09 090310 1734 1743 1709 1724 -3 1,415 46,743 +394
Sep09 090310 1715 1720 1688 1702 -4 309 17,833 +9
Dec09 090310 1685 1685 1672 1672 -1 553 18,056 -116
Mar10 090310 1660 1660 1647 1647 -3 38 8,848 +38
May10 090310 1660 1660 1652 1652 +2 16 325 +16
Total Volume and Open Interest 10,841 187,723 -1,607
London Coffee(LCE)
London Sugar(LCE)
May09 090310 381.30 389.60 381.30 385.20 +4.70 1,393 29,690 +461
Aug09 090310 379.00 386.00 379.00 382.60 +4.20 800 19,508 +469
Oct09 090310 376.90 383.20 376.90 381.70 +5.10 311 9,561 +137
Dec09 090310 383.80 384.50 381.50 383.70 +4.10 44 1,847 -8
Mar10 090310 385.40 389.20 385.40 388.40 +4.10 13 1,385 +2
Total Volume and Open Interest 2,568 63,078 +1,068
Cotton(ICE)
May09 090310 41.20 42.38 41.15 41.80 +0.62 6,696 60,136 -452
Jul09 090310 42.35 43.53 42.35 43.00 +0.61 2,370 28,422 +479
Oct09 090310 45.46 45.46 45.46 45.46 +0.66 12 493 +0
Dec09 090310 46.75 47.55 46.75 46.98 +0.68 1,601 22,348 +127
Mar10 090310 50.16 50.16 50.00 50.00 +0.62 53 2,921 +17
May10 090310 51.38 51.38 51.01 51.01 +0.65 0 140 +0
Total Volume and Open Interest 10,738 116,926 +163
Lumber(CME)
Mar09 090310 145.3 148.2 144.2 146.0 +0.4 412 648 -229
May09 090310 157.6 161.9 156.8 159.9 +1.9 257 4,317 +30
Jul09 090310 169.1 173.0 168.1 170.0 +1.0 53 1,358 -20
Sep09 090310 180.3 184.9 180.3 182.9 unch 23 379 -9
Total Volume and Open Interest 745 6,780 -230
Crude Oil(NYM)
Apr09 090310 47.25 48.32 45.33 45.71 -1.36 306,347 239,886 -18,404
May09 090310 48.16 49.26 46.57 46.98 -1.08 169,690 214,725 +24,087
Jun09 090310 48.90 50.09 47.65 48.07 -0.68 53,928 155,713 -1,482
Jul09 090310 49.49 50.83 47.70 48.98 -0.40 15,071 69,900 -686
Aug09 090310 50.50 51.45 49.56 49.71 -0.24 10,388 26,960 +1,663
Sep09 090310 50.59 52.01 50.12 50.40 -0.10 9,794 32,110 +1,928
Oct09 090310 51.22 52.58 50.88 50.88 -0.01 6,117 24,973 +262
Nov09 090310 52.05 53.03 51.33 51.33 +0.05 3,446 19,203 +90
Dec09 090310 51.71 53.62 51.36 51.78 +0.10 19,776 86,615 -1,626
Jan10 090310 52.50 53.90 52.07 52.19 +0.16 1,444 20,926 +103
Feb10 090310 53.84 54.22 52.60 52.60 +0.20 757 10,417 +47
Mar10 090310 54.20 54.20 53.01 53.01 +0.23 541 12,849 +57
Apr10 090310 54.26 54.31 53.42 53.42 +0.26 537 5,637 +181
May10 090310 53.82 53.82 53.82 53.82 +0.28 246 3,706 -2
Jun10 090310 54.60 55.15 54.00 54.24 +0.31 1,654 24,891 +73
Jul10 090310 54.68 54.68 54.68 54.68 +0.32 447 6,952 +178
Total Volume and Open Interest 612,913 1,222,126 +7,389
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 090310 48.300 49.250 46.600 46.975 -1.075 1,435 1,481 -58
Jun09 090310 48.750 50.000 47.800 48.075 -0.675 74 290 +0
Jul09 090310 49.575 49.950 48.975 48.975 -0.400 2 34 +0
Aug09 090310 49.700 49.700 49.700 49.700 -0.250 1 15 -1
Sep09 090310 50.400 50.400 50.400 50.400 -0.100 0 15 +0
Oct09 090310 50.875 50.875 50.875 50.875 -0.025 0 2 +0
Nov09 090310 51.325 51.325 51.325 51.325 +0.050 0 2 +0
Dec09 090310 51.775 51.775 51.775 51.775 +0.100 2 25 +0
Total Volume and Open Interest 15,711 7,500 +231
Heating Oil(NYM)
Apr09 090310 122.45 126.99 119.24 119.87 -1.67 36,091 50,713 -2,105
May09 090310 123.24 128.21 120.56 121.22 -1.57 16,536 40,577 -231
Jun09 090310 125.90 130.20 122.98 123.52 -1.57 10,093 36,175 -920
Jul09 090310 129.82 132.69 126.87 126.87 -1.62 5,045 18,856 -322
Aug09 090310 134.77 135.63 129.92 129.92 -1.57 1,703 10,856 +112
Sep09 090310 135.87 139.15 132.82 132.92 -1.47 1,840 11,537 +114
Oct09 090310 136.00 140.90 135.53 135.57 -1.37 1,690 7,628 +74
Nov09 090310 142.90 143.10 138.12 138.22 -1.32 1,746 8,324 +247
Dec09 090310 142.53 146.40 140.66 140.82 -1.32 3,681 20,918 -235
Jan10 090310 148.10 148.16 143.32 143.32 -1.37 1,300 6,665 +217
Feb10 090310 149.60 149.71 144.72 144.72 -1.37 469 5,512 +21
Mar10 090310 149.50 149.59 144.77 144.77 -1.37 332 3,228 +199
Total Volume and Open Interest 82,335 254,821 -1,962
Gasoline(NYMEX)
Apr09 090310 132.76 136.22 128.32 129.72 -3.79 31,065 54,393 -2,269
May09 090310 134.70 137.62 129.91 131.38 -3.52 16,833 41,669 +2,574
Jun09 090310 135.08 137.98 130.42 131.94 -3.03 6,411 25,770 +345
Jul09 090310 134.83 138.02 131.69 132.24 -2.54 2,701 15,847 +461
Aug09 090310 133.50 137.39 131.65 132.17 -2.17 2,074 10,606 +0
Sep09 090310 133.11 136.75 131.49 131.86 -1.95 2,070 11,534 +484
Oct09 090310 126.40 126.40 122.78 122.78 -1.87 579 8,649 -23
Nov09 090310 127.37 127.38 123.08 123.08 -1.97 498 1,913 -2
Dec09 090310 128.00 129.01 124.38 124.38 -1.97 304 8,155 +76
Jan10 090310 126.58 126.58 126.58 126.58 -2.02 56 1,080 -2
Total Volume and Open Interest 62,597 188,544 +1,642
e-miNY RBOB Gasoline(NYM)
Apr09 090310 129.72 129.72 129.72 129.72 -1.55 0 1 -1
May09 090310 133.00 133.00 131.38 131.38 -3.52      
Jun09 090310 131.94 131.94 131.94 131.94 -3.03      
Jul09 090310 132.24 132.24 132.24 132.24 -2.54      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Apr09 090310 3.841 3.956 3.810 3.840 -0.025 73,417 114,701 -590
May09 090310 3.925 4.019 3.880 3.907 -0.021 22,523 78,054 -2,411
Jun09 090310 4.010 4.136 4.006 4.027 -0.020 10,716 46,295 +48
Jul09 090310 4.181 4.276 4.151 4.176 -0.021 9,461 36,161 -1,529
Aug09 090310 4.287 4.372 4.244 4.270 -0.017 2,369 27,875 -22
Sep09 090310 4.332 4.411 4.299 4.318 -0.015 2,530 24,111 -250
Oct09 090310 4.430 4.518 4.396 4.423 -0.017 7,125 40,905 +731
Nov09 090310 4.973 5.022 4.911 4.933 -0.027 568 18,855 -138
Dec09 090310 5.493 5.541 5.432 5.461 -0.032 1,046 32,093 +42
Jan10 090310 5.770 5.813 5.715 5.736 -0.034 3,975 26,011 +582
Feb10 090310 5.775 5.810 5.732 5.751 -0.034 233 10,715 +37
Mar10 090310 5.672 5.706 5.611 5.636 -0.031 1,993 23,495 +399
Apr10 090310 5.402 5.415 5.340 5.361 -0.041 891 20,623 +141
May10 090310 5.405 5.426 5.367 5.389 -0.041 766 10,790 +310
Jun10 090310 5.520 5.530 5.457 5.479 -0.041 30 7,098 +26
Jul10 090310 5.635 5.661 5.570 5.594 -0.041 25 5,497 +15
Total Volume and Open Interest 138,725 666,963 -2,450
Brent Crude Oil(ICE)
Apr09 090310 44.40 45.77 43.61 43.96 -0.17 96,688 0 -116,936
May09 090310 45.71 47.00 44.81 45.15 -0.20 106,034 0 -162,934
Jun09 090310 46.87 48.20 46.10 46.41 -0.13 60,708 0 -83,347
Jul09 090310 47.68 49.19 47.19 47.43 -0.05 14,310 0 -34,901
Aug09 090310 48.41 49.87 47.91 48.14 -0.03 4,398 0 -17,494
Sep09 090310 48.92 50.49 48.47 48.74 -0.01 3,872 0 -19,271
Oct09 090310 49.44 51.08 49.05 49.33 +0.04 2,636 0 -12,769
Nov09 090310 49.86 51.59 49.51 49.87 +0.11 2,986 0 -12,654
Dec09 090310 50.25 52.08 49.92 50.40 +0.18 10,092 0 -72,145
Jan10 090310 50.92 50.92 50.92 50.92 +0.23 1,252 0 -12,796
Feb10 090310 51.45 51.45 51.45 51.45 +0.27 560 0 -7,192
Mar10 090310 51.98 51.98 51.98 51.98 +0.32 409 0 -5,352
Apr10 090310 52.49 52.49 52.49 52.49 +0.38 157 0 -2,865
May10 090310 52.97 52.97 52.97 52.97 +0.42 179 0 -2,448
Total Volume and Open Interest 385,169 677,254 +210
Gas Oil(ICE)
Mar09 090310 379.50 394.50 372.75 384.25 +2.00 25,042 0 -36,099
Apr09 090310 387.00 402.50 381.00 392.75 +2.75 44,975 0 -77,111
May09 090310 397.50 410.75 390.00 401.75 +3.00 22,009 0 -48,244
Jun09 090310 408.00 419.50 399.75 411.50 +3.00 10,379 0 -44,340
Jul09 090310 415.50 428.50 410.00 421.25 +2.75 3,119 0 -20,965
Aug09 090310 425.00 439.00 419.75 431.00 +2.75 2,057 0 -21,673
Sep09 090310 434.50 448.50 428.75 440.50 +2.75 1,341 0 -22,087
Oct09 090310 442.75 455.00 437.75 448.50 +2.50 1,755 0 -16,554
Nov09 090310 449.50 461.50 444.50 455.25 +3.00 1,888 0 -11,936
Dec09 090310 457.50 469.00 450.00 461.75 +3.25 3,105 0 -51,961
Total Volume and Open Interest 135,050 448,207 +5,326
Ethanol(CBOT)
Mar09 090304 1.500 1.549 1.500 1.549 +0.057 19 25 -33
Apr09 090310 1.540 1.552 1.540 1.549 +0.024 74 466 -61
May09 090310 1.545 1.555 1.545 1.553 +0.026 21 347 +10
Jun09 090310 1.570 1.570 1.560 1.570 +0.027 17 200 -3
Jul09 090310 1.575 1.595 1.575 1.585 +0.020 26 195 +15
Aug09 090310 1.610 1.610 1.591 1.600 +0.028 3 199 +3
Sep09 090310 1.630 1.630 1.605 1.607 +0.033 20 250 -13
Oct09 090310 1.620 1.620 1.610 1.610 +0.024 28 224 -5
Total Volume and Open Interest 220 3,275 -44
US Dollar Index(ICE)
Mar09 090310 89.090 89.105 87.830 88.940 -0.060 12,242 17,937 -2,471
Jun09 090310 89.620 89.620 88.380 89.445 -0.085 6,236 8,510 +4,056
Sep09 090310 89.270 89.780 88.900 89.780 -0.105 3 20 +3
Total Volume and Open Interest 18,481 26,467 +1,588
Australian Dollar(CME)
Mar09 090310 63.15 64.88 63.07 64.13 +0.87 48,811 38,647 -2,545
Jun09 090310 62.91 64.58 62.81 63.85 +0.87 4,236 16,735 +3,386
Sep09 090310 63.66 63.66 62.79 63.66 +0.87 0 154 +0
Total Volume and Open Interest 53,047 55,571 +841
British Pound(CME)
Mar09 090310 137.79 139.07 136.88 137.20 -0.79 82,188 76,026 -2,199
Jun09 090310 137.80 139.17 136.99 137.29 -0.76 7,029 18,326 +2,218
Sep09 090310 137.50 138.86 137.43 137.50 -0.66 1 116 +1
Total Volume and Open Interest 89,218 94,491 +20
Canadian Dollar(CME)
Mar09 090310 76.86 78.60 76.86 77.63 +0.46 42,869 67,817 -3,789
Jun09 090310 77.00 78.71 76.98 77.75 +0.45 3,932 12,760 +888
Sep09 090310 78.86 78.86 77.52 77.97 +0.45 14 1,615 +14
Dec09 090310 78.88 79.01 77.68 78.15 +0.41 47 943 +26
Total Volume and Open Interest 46,922 83,568 -2,802
Japanese Yen(CME)
Mar09 090310 101.25 102.16 100.87 101.10 -0.11 108,924 102,760 +2,151
Jun09 090310 101.44 102.40 101.11 101.34 -0.12 6,338 12,529 +2,443
Sep09 090310 101.67 102.42 101.67 101.67 -0.12 0 46 +0
Total Volume and Open Interest 115,262 115,363 +4,594
Swiss Franc(CME)
Mar09 090310 86.25 87.50 85.81 85.97 -0.34 49,757 32,690 -1,378
Jun09 090310 86.52 87.76 86.07 86.21 -0.34 2,767 3,597 +996
Sep09 090310 86.51 87.73 86.51 86.51 -0.34 0 18 +0
Total Volume and Open Interest 52,524 36,309 -382
EuroFX(CME)
Mar09 090310 126.05 128.25 125.76 126.37 +0.08 227,278 142,629 -16,009
Jun09 090310 126.12 128.30 125.86 126.42 +0.08 13,820 29,572 +6,442
Sep09 090310 127.10 128.21 126.24 126.56 +0.08 34 994 +10
Total Volume and Open Interest 241,132 173,221 -9,557
Mexican Peso(CME)
Mar09 090310 643.0 655.2 642.8 651.5 +5.0 10,364 28,247 -2,310
Apr09 090310 649.2 649.2 644.2 649.2 +5.0 2 5 +0
Total Volume and Open Interest 14,904 64,407 +1,064
30-Year T-Bonds(CBOT)
Mar09 090310 127~285 127~290 125~265 126~080 -1~080 16,336 22,089 -5,127
Jun09 090310 126~140 126~155 124~160 124~305 -1~075 251,234 708,431 +1,275
Sep09 090310 123~290 124~280 123~130 123~205 -1~075 4 158 +0
Total Volume and Open Interest 267,578 730,742 -3,851
10-Year T-Notes(CBOT)
Mar09 090310 123~105 123~110 122~060 122~110 -0~265 41,438 67,327 -8,808
Jun09 090310 121~255 121~260 120~210 120~265 -0~260 830,264 939,159 -747
Sep09 090310 119~265 120~205 119~265 119~265 -0~260      
Total Volume and Open Interest 871,702 1,006,486 -9,555
5-Year T-Notes(CBOT)
Mar09 090310 117~092 117~104 117~027 117~036 -0~068 13,254 44,456 -6,489
Jun09 090310 117~008 117~008 116~044 116~060 -0~063 457,634 919,961 +8,482
Sep09 090310 54~012 54~075 54~012 54~012 -0~063      
Total Volume and Open Interest 470,888 964,417 +1,993
2 Year T-Notes(CBOT)
Mar09 090310 108~100 108~109 108~095 108~102 -0~007 8,969 16,192 -3,535
Jun09 090310 108~060 108~061 108~039 108~050 -0~007 124,317 448,665 -690
Sep09 090310 108~050 108~057 108~050 108~050 -0~007      
Total Volume and Open Interest 133,286 464,857 -4,225
Eurodollars(CME)
Mar09 090310 98.560 98.635 98.545 98.618 +0.052 238,196 1,252,019 +8,371
Jun09 090310 98.480 98.540 98.415 98.525 +0.050 335,907 1,000,631 +18,845
Sep09 090310 98.455 98.485 98.365 98.465 +0.025 351,570 925,131 +9,919
Dec09 090310 98.330 98.350 98.235 98.310 -0.005 357,182 759,508 -9,144
Mar10 090310 98.270 98.290 98.190 98.240 -0.030 306,725 683,626 +22,183
Jun10 090310 98.120 98.120 98.040 98.065 -0.045 241,529 388,619 +16,409
Sep10 090310 97.950 97.950 97.875 97.890 -0.045 168,539 355,236 -1,580
Dec10 090310 97.745 97.745 97.665 97.675 -0.050 125,077 362,355 +12,867
Mar11 090310 97.570 97.570 97.490 97.500 -0.055 61,251 227,893 -259
Jun11 090310 97.340 97.355 97.270 97.280 -0.060 45,350 201,412 -401
Sep11 090310 97.130 97.150 97.065 97.075 -0.070 33,604 124,443 +191
Dec11 090310 96.945 96.950 96.855 96.870 -0.080 26,945 113,627 -623
Mar12 090310 96.820 96.825 96.740 96.755 -0.085 10,077 80,843 +512
Jun12 090310 96.695 96.710 96.615 96.640 -0.090 9,213 65,032 -495
Sep12 090310 96.590 96.620 96.515 96.545 -0.095 9,462 66,283 -31
Dec12 090310 96.505 96.510 96.400 96.435 -0.100 9,129 53,043 -944
Mar13 090310 96.455 96.455 96.345 96.380 -0.105 10,669 39,879 +770
Jun13 090310 96.360 96.375 96.260 96.300 -0.110 9,372 28,084 +993
Total Volume and Open Interest 2,379,169 6,916,379 +89,522
30 Day Federal Funds(CBOT)
Mar09 090310 99.768 99.775 99.768 99.770 +0.002 5,214 46,564 +783
Apr09 090310 99.750 99.765 99.750 99.755 unch 4,738 45,874 +204
May09 090310 99.720 99.740 99.030 99.730 +0.005 7,113 52,643 +146
Jun09 090310 99.700 99.715 99.695 99.710 +0.005 4,439 29,569 +475
Jul09 090310 99.665 99.680 99.660 99.670 unch 7,228 30,222 +3,294
Aug09 090310 99.630 99.645 99.625 99.635 unch 5,471 27,278 +2,235
Total Volume and Open Interest 51,461 366,777 +12,754
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 090310 99.32 99.32 99.32 99.32 unch      
Jun09 090310 99.42 99.42 99.41 99.41 -0.01      
Sep09 090310 99.48 99.48 99.46 99.46 -0.02      
Dec09 090310 99.49 99.49 99.46 99.46 -0.03      
Mar10 090310 99.47 99.47 99.45 99.45 -0.02      
Jun10 090310 99.41 99.41 99.39 99.39 -0.02      
Sep10 090310 99.35 99.35 99.33 99.33 -0.02      
Dec10 090310 99.31 99.31 99.29 99.29 -0.02      
Mar11 090310 99.21 99.21 99.20 99.20 -0.01      
Jun11 090310 99.14 99.14 99.14 99.14 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090310 99.40 99.40 99.40 99.40 0.00 75 9,508 +75
Sep09 090310 99.46 99.46 99.46 99.46 0.00 0 3,576 +0
Dec09 090310 99.46 99.46 99.46 99.46 -0.01 0 1,909 +0
Mar10 090310 99.45 99.45 99.45 99.45 -0.01 0 1,372 +0
Jun10 090310 99.39 99.39 99.39 99.39 0.00 0 527 +0
Sep10 090310 99.33 99.33 99.33 99.33 0.00 0 252 +0
Dec10 090310 99.29 99.29 99.29 99.29 0.00 0 152 +0
Mar11 090310 99.20 99.20 99.20 99.20 -0.01 0 402 +0
Total Volume and Open Interest 375 35,337 -260
Japanese Gov't Bonds(SGX)
Jun09 090309 138.66 139.00 138.59 139.00 +0.16 5,111 3,900 -314
Sep09 090310 138.57 138.57 138.57 138.57 -0.43      
Dec09 090310 138.57 138.57 138.57 138.57 -0.43      
Total Volume and Open Interest 9,785 17,035 +1,005
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 090310 116.22 116.22 116.22 116.22 -0.49 450 0 +0
Total Volume and Open Interest 398,792 737,697 +5,629
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 090310 123~27 124~20 123~21 123~32 +0~07 143,705 367,256 -1,713
Total Volume and Open Interest 150,608 381,712 -3,264
3-Mth Short Sterling(LIFFE)
Mar09 090310 98.14 98.25 98.14 98.23 +0.09 66,435 449,696 +1,375
Jun09 090310 98.18 98.35 98.15 98.32 +0.14 63,625 309,767 +7,090
Sep09 090310 98.14 98.35 98.10 98.28 +0.14 75,342 277,800 -1,203
Dec09 090310 97.93 98.14 97.89 98.05 +0.11 44,736 231,798 +782
Mar10 090310 97.85 98.01 97.79 97.93 +0.07 63,712 223,434 -57
Jun10 090310 97.69 97.81 97.63 97.75 +0.04 40,278 140,098 -3,850
Total Volume and Open Interest 421,135 1,946,438 +7,612
3-Mth Euribor(LIFFE)
Mar09 090310 98.335 98.360 98.330 98.350 +0.010 125,883 620,224 -13,750
Jun09 090310 98.465 98.510 98.450 98.480 +0.020 183,099 656,638 -8,472
Sep09 090310 98.405 98.480 98.385 98.435 +0.020 123,366 545,366 +4,141
Total Volume and Open Interest 982,780 3,410,847 -42,569
3-Mth Aus T-Bills(SFE)
Mar09 090310 96.80 96.87 96.76 96.81 +0.01 22,941 85,809 -71,017
Jun09 090310 97.36 97.39 97.30 97.30 -0.06 24,860 280,181 +8,266
Sep09 090310 97.53 97.55 97.47 97.47 -0.06 8,446 139,420 +2,691
Dec09 090310 97.49 97.52 97.41 97.41 -0.08 1,642 82,710 +238
Mar10 090310 97.30 97.33 97.21 97.21 -0.09 2,702 56,786 +1,130
Jun10 090310 96.98 97.00 96.89 96.89 -0.09 1,932 54,889 +131
Sep10 090310 96.58 96.64 96.55 96.55 -0.06 1,885 30,815 -304
Dec10 090310 96.24 96.28 96.21 96.22 -0.05 908 18,274 +398
Mar11 090310 95.95 95.96 95.94 95.96 -0.06 57 1,510 +0
Jun11 090310 95.73 95.80 95.70 95.70 -0.10 53 996 +3
Total Volume and Open Interest 65,476 752,288 -58,414
10-Year Aus T-Bonds(SFE)
Mar09 090306 95.62 95.79 95.60 95.79 +0.17 22,593 314,537 +907
Jun09 090310 95.86 95.91 95.74 95.74 -0.14 2,999 10,042 +2,692
Total Volume and Open Interest 31,544 325,604 +6,236
3-Year Aus T-Bonds(SFE)
Mar09 090310 97.01 97.06 96.94 96.94 +0.03 57,068 0 -553,292
Jun09 090310 97.01 97.04 96.94 96.94 -0.06 3,205 23,679 +2,576
Total Volume and Open Interest 78,478 582,002 -19,224
Gold(CMX)
Apr09 090310 922.9 923.1 891.1 895.9 -22.1 107,514 228,571 -3,530
Jun09 090310 923.0 924.5 893.3 898.0 -22.2 14,236 73,811 +6,171
Aug09 090310 926.9 927.0 897.1 900.0 -22.3 2,771 10,609 -728
Oct09 090310 921.5 921.5 900.0 901.9 -22.4 1,509 5,096 +757
Dec09 090310 930.8 930.9 899.6 904.0 -22.5 1,846 18,134 +600
Feb10 090310 911.0 911.0 906.2 906.2 -22.6 60 3,475 +48
Apr10 090310 920.0 920.0 908.5 908.5 -22.7 100 1,990 -100
Jun10 090310 910.6 910.6 910.6 910.6 -22.8 0 4,710 +0
Aug10 090310 909.0 912.9 909.0 912.9 -22.8 0 375 +0
Oct10 090310 912.5 915.2 912.5 915.2 -22.8      
Dec10 090310 922.0 922.0 917.6 917.6 -22.8 214 8,650 -72
Total Volume and Open Interest 129,235 373,399 +3,418
Silver(CMX)
Mar09 090310 1283.0 1283.0 1250.0 1256.0 -39.0 602 632 -28
May09 090310 1295.0 1299.0 1246.5 1254.0 -40.0 16,130 52,045 -867
Jul09 090310 1300.0 1300.0 1248.0 1255.9 -40.1 1,222 13,206 +157
Sep09 090310 1266.0 1266.0 1257.0 1257.0 -40.1 202 3,814 -8
Dec09 090310 1277.5 1282.0 1252.5 1258.3 -40.1 208 11,370 +93
Mar10 090310 1259.4 1259.4 1259.4 1259.4 -40.1 377 3,315 +350
May10 090310 1260.4 1260.4 1260.4 1260.4 -40.1 0 157 +0
Total Volume and Open Interest 18,915 92,109 -198
Platinum(NYMEX)
Apr09 090310 1060.0 1062.2 1037.0 1043.8 -19.9 1,394 17,072 -193
Jul09 090310 1050.0 1064.2 1042.2 1048.1 -19.8 424 2,755 +368
Oct09 090310 1055.0 1055.0 1054.1 1054.1 -19.8 0 30 +0
Total Volume and Open Interest 1,818 19,857 +175
Palladium(NYMEX)
Mar09 090310 196.60 196.60 196.60 196.60 -2.00 0 34 +0
Jun09 090310 198.95 200.15 195.00 197.10 -2.00 489 11,646 +197
Sep09 090310 199.95 199.95 198.25 198.25 -2.05 22 54 +6
Total Volume and Open Interest 511 11,734 +203
Copper(CMX)
Mar09 090310 163.90 169.25 163.25 167.45 +4.50 396 2,224 -125
May09 090310 164.90 170.60 163.85 168.45 +4.50 10,293 55,390 +958
Jul09 090310 166.00 171.50 165.85 169.45 +4.40 2,359 10,206 +708
Sep09 090310 168.35 172.00 167.90 170.25 +4.30 399 2,773 +249
Dec09 090310 171.45 171.45 171.15 171.15 +4.25 157 2,507 +42
Total Volume and Open Interest 14,512 82,463 +1,416
Aluminum(CMX)
Mar09 090310 0.61 0.61 0.61 0.61 +0.01      
Apr09 090310 0.61 0.61 0.61 0.61 +0.01      
May09 090310 0.62 0.62 0.62 0.62 +0.01      
Jun09 090310 0.62 0.62 0.62 0.62 +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 090310 6517 6925 6517 6887 +359 1,211 25,125 -42
Jun09 090310 6490 6875 6487 6840 +358 123 1,013 +69
Sep09 090310 6808 6808 6452 6808 +356      
Dec09 090310 6768 6768 6412 6768 +356      
Total Volume and Open Interest 1,334 26,138 +27
S & P 500(CME)
Mar09 090310 674.80 721.20 673.60 716.00 +40.10 73,938 545,155 -6,918
Jun09 090310 687.00 718.00 686.00 713.10 +40.20 40,022 100,887 +24,004
Sep09 090310 710.90 713.70 691.70 710.90 +40.20 525 2,009 +385
Dec09 090310 695.00 712.20 695.00 709.40 +40.20 180 793 +180
Total Volume and Open Interest 114,665 648,846 +17,651
S & P 500 E-Mini(Globex)
Mar09 090310 715.75 716.50 714.75 716.50 +42.50      
Jun09 090310 671.25 718.50 670.25 713.00 +40.00 106,065 288,620 +50,118
Total Volume and Open Interest 3,436,002 3,521,574 +65,912
NASDAQ 100(CME)
Mar09 090310 1044.00 1113.00 1043.00 1106.00 +59.00 4,709 32,852 -144
Jun09 090310 1066.00 1112.00 1066.00 1105.00 +59.00 36 471 +3
Sep09 090310 1105.30 1106.30 1105.30 1105.30 +59.00      
Total Volume and Open Interest 4,745 33,323 -141
NASDAQ 100 E-Mini(Globex)
Mar09 090310 1105.00 1109.00 1105.00 1108.00 +64.70      
Jun09 090310 1047.50 1111.30 1044.80 1105.00 +59.00 1,784 7,453 +325
Total Volume and Open Interest 457,710 334,502 +13,512
S & P Midcap 400(CME)
Mar09 090310 415.00 434.00 412.50 430.10 +23.60 108 5,589 -40
Jun09 090310 428.05 431.40 428.05 428.05 +23.65 82 74 +74
Sep09 090310 433.05 436.40 433.05 433.05 +23.65      
Total Volume and Open Interest 190 5,663 +34
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090310 6995 7105 6990 7045 -10 100,295 209,376 +1,150
Jun09 090310 6945 7045 6940 6985 -20 5,133 16,363 +3,297
Total Volume and Open Interest 105,428 237,667 +11,643
Nikkei 225(SGX)
Mar09 090310 6995 7105 6990 7045 -10 100,295 209,376 +1,150
Jun09 090310 6945 7045 6940 6985 -20 5,133 16,363 +3,297
Sep09 090310 6975 6975 6975 6975 -15 0 169 +0
Total Volume and Open Interest 105,428 237,667 +11,643
CAC 40(EURONEXT)
Mar09 090310 2509.5 2674.5 2501.5 2661.5 +142.5 167,730 398,226 +9,122
Apr09 090310 2502.0 2670.0 2502.0 2661.5 +142.5 3,246 7,454 +545
May09 090310 2605.5 2605.5 2605.5 2605.5 +139.5 32 737 +14
Total Volume and Open Interest 171,438 409,072 +9,971
Hang Seng Index(HKFE)
Mar09 090310 11480 11648 11455 11600 +208 58,894 87,763 +459
Apr09 090310 11420 11593 11418 11550 +187 508 1,511 +42
Total Volume and Open Interest 59,460 90,538 +527
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 090310 3518.00 3730.00 3498.00 3704.00 +175.50 143,919 721,608 -4,088
Jun09 090310 3470.00 3682.00 3456.50 3658.50 +174.00 700 9,848 +381
Sep09 090310 3472.00 3630.00 3472.00 3630.00 +174.50 0 2 +0
Total Volume and Open Interest 144,619 731,458 -3,707
SPI 200(SFE)
Mar09 090310 3150.0 3192.0 3110.0 3167.0 +18.0 22,981 322,294 -10,493
Jun09 090310 3130.0 3188.0 3120.0 3171.0 +19.0 458 6,790 +5
Sep09 090310 3129.0 3129.0 3123.0 3123.0 +19.0 0 1,754 +0
Total Volume and Open Interest 23,551 334,269 -10,488
GSCI(CME)
Mar09 090310 339.70 343.00 331.20 331.30 -3.80 1,413 8,344 -1,174
Apr09 090310 346.25 350.00 338.00 338.00 -3.00 1,315 5,974 +1,266
May09 090310 345.00 355.00 345.00 345.00 -2.00      
Total Volume and Open Interest 2,728 14,318 +92
Reuters CCI(ICE)
Apr09 090306 351.50 351.50 351.50 351.50 +3.00 0 1,037 +1
Jun09 090310 207.60 207.60 207.60 207.60 -0.70      
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