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 18, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090318 913.00 920.75 909.00 915.00 +2.00 95,910 124,670 +1,411
Jul09 090318 910.50 917.00 906.00 911.75 +1.25 32,798 68,101 +727
Aug09 090318 897.50 901.25 893.25 896.00 unch 680 4,132 +80
Sep09 090318 873.75 874.75 866.00 868.00 -4.50 627 7,406 +163
Nov09 090318 860.00 864.50 852.00 856.00 -5.00 18,510 72,411 +2,937
Jan10 090318 870.50 874.00 862.00 865.50 -7.00 131 2,594 +29
Mar10 090318 879.00 879.75 873.00 874.25 -5.25 23 963 +21
Total Volume and Open Interest 150,197 289,269 +5,608
Soybean Meal(CBOT)
May09 090318 286.10 290.80 286.10 289.50 +3.50 28,756 55,378 +304
Jul09 090318 282.50 286.50 282.50 285.40 +3.00 7,489 20,738 +913
Aug09 090318 277.70 279.50 277.20 278.90 +2.20 636 5,398 +86
Sep09 090318 271.00 271.20 268.50 270.00 +1.30 712 6,394 +141
Oct09 090318 260.00 262.80 259.60 260.30 +0.30 396 4,989 -69
Dec09 090318 259.50 261.00 256.80 258.60 +0.20 1,645 14,798 -247
Jan10 090318 260.00 260.00 258.50 259.80 +0.20 102 631 -30
Mar10 090318 263.50 263.50 262.50 263.10 +1.00 27 735 +4
Total Volume and Open Interest 39,783 109,577 +1,110
Soybean Oil(CBOT)
May09 090318 31.31 31.33 30.84 30.92 -0.39 87,367 103,043 -10,528
Jul09 090318 31.53 31.55 31.12 31.19 -0.40 62,646 53,534 +10,045
Aug09 090318 31.50 31.64 31.33 31.35 -0.39 2,524 6,646 +332
Sep09 090318 31.56 31.69 31.50 31.50 -0.39 2,403 7,758 -140
Oct09 090318 31.81 31.97 31.63 31.65 -0.39 652 4,794 +51
Dec09 090318 32.35 32.35 31.87 31.94 -0.40 4,547 24,628 +1,002
Jan10 090318 32.42 32.60 32.20 32.20 -0.40 1 723 +1
Mar10 090318 32.45 32.85 32.45 32.45 -0.40 0 853 +0
Total Volume and Open Interest 160,140 208,569 +763
Canola(WCE)
Mar09 090313 408.1 408.1 408.1 408.1 -3.2 0 202 +0
May09 090318 414.0 415.8 410.5 412.8 -1.2 6,263 55,140 -16
Jul09 090318 411.2 415.2 410.5 412.6 -0.9 2,831 21,690 +362
Nov09 090318 409.3 414.3 409.3 414.3 +0.3 475 18,156 +71
Jan10 090318 417.7 418.8 417.7 418.8 +0.3 5 531 +5
Total Volume and Open Interest 9,576 95,804 +422
Corn(CBOT)
May09 090318 389.50 391.25 384.75 388.25 -2.25 113,918 278,830 +1,528
Jul09 090318 400.00 401.50 395.00 398.50 -2.25 34,928 191,695 +4,213
Sep09 090318 408.50 410.00 404.50 407.25 -2.00 6,929 48,892 +783
Dec09 090318 419.75 421.75 415.75 418.75 -2.00 32,732 176,180 +2,464
Mar10 090318 429.00 432.50 426.75 429.75 -1.50 1,404 18,079 +444
May10 090318 438.00 438.00 434.25 436.00 -2.00 188 2,435 +109
Total Volume and Open Interest 190,909 756,717 +9,743
Wheat(CBOT)
May09 090318 554.00 559.00 520.50 530.00 -22.50 52,326 120,841 -1,277
Jul09 090318 565.75 571.50 541.25 542.50 -22.25 22,240 90,879 +4
Sep09 090318 589.00 595.00 567.00 567.00 -22.00 2,283 26,335 +471
Dec09 090318 610.25 616.25 587.25 588.50 -21.75 8,481 40,986 +1,081
Mar10 090318 627.25 628.00 603.75 603.75 -21.25 81 1,629 +38
Total Volume and Open Interest 85,537 289,970 +377
Wheat(KCBT)
May09 090318 605.00 609.50 580.00 583.00 -22.25 10,663 28,665 +859
Jul09 090318 614.50 620.00 591.00 593.75 -22.25 3,484 25,956 +834
Sep09 090318 621.75 629.25 601.00 603.75 -21.75 615 6,008 +116
Dec09 090318 640.00 644.25 615.50 618.50 -21.50 3,347 16,628 +957
Mar10 090318 646.00 655.00 628.75 630.00 -21.50 46 499 +24
Total Volume and Open Interest 18,261 79,530 +2,835
Wheat(MGE)
Mar09 090313 630.00 630.00 630.00 630.00 -4.50 8 14 -8
May09 090318 638.25 644.00 615.75 618.75 -20.25 2,822 10,025 -144
Jul09 090318 631.75 637.00 613.50 614.25 -18.50 826 6,952 +83
Sep09 090318 637.00 641.25 619.25 621.25 -15.75 282 4,357 +93
Dec09 090318 647.00 653.50 629.25 630.00 -19.50 269 3,259 +113
Total Volume and Open Interest 4,280 25,148 +180
Oats(CBOT)
May09 090318 193.75 195.25 191.75 193.25 +0.25 466 7,180 -45
Jul09 090318 201.50 203.50 200.50 202.00 unch 204 3,524 -31
Sep09 090318 211.00 211.00 211.00 211.00 unch 0 21 +0
Dec09 090318 225.00 227.00 224.00 226.00 unch 39 3,721 +4
Total Volume and Open Interest 709 14,448 -72
Rough Rice(CBOT)
Mar09 090313 11.75 11.88 11.50 11.50 -0.38 10 24 -24
May09 090318 12.18 12.35 11.97 12.09 +0.14 323 3,961 -15
Jul09 090318 12.55 12.55 12.17 12.29 +0.12 124 458 +9
Sep09 090318 12.18 12.21 11.94 11.94 -0.14 65 1,049 +13
Total Volume and Open Interest 560 6,777 +24
Live Cattle(CME)
Apr09 090318 84.450 84.500 83.400 83.550 -0.750 14,175 56,784 -5,948
Jun09 090318 82.050 82.200 81.180 81.400 -0.530 13,700 78,248 +1,284
Aug09 090318 83.230 83.400 82.635 82.830 -0.400 3,966 40,864 +1,175
Oct09 090318 86.750 87.035 86.250 86.580 -0.070 2,822 19,363 +655
Dec09 090318 89.200 89.300 88.730 89.150 -0.100 409 8,788 +3
Feb10 090318 90.100 90.500 89.885 90.350 -0.150 273 2,943 +68
Total Volume and Open Interest 35,468 207,391 -2,640
Feeder Cattle(CME)
Mar09 090318 93.180 93.500 92.550 93.080 +0.480 640 2,790 -24
Apr09 090318 93.350 93.680 92.450 92.930 +0.130 1,793 6,751 -386
May09 090318 94.300 95.000 93.700 94.050 -0.280 2,086 8,329 -53
Aug09 090318 98.000 98.350 97.180 97.785 -0.145 211 4,175 -17
Sep09 090318 98.785 98.785 98.000 98.700 -0.030 22 764 +0
Oct09 090318 99.200 99.200 98.450 98.800 -0.200 26 358 +6
Nov09 090318 98.700 99.050 98.500 98.900 -0.350 0 80 +0
Total Volume and Open Interest 4,778 23,257 -474
Lean Hogs(CME)
Apr09 090318 62.285 62.650 61.900 62.250 +0.100 10,962 36,120 -2,059
May09 090318 72.800 73.400 72.750 73.080 +0.080 195 3,485 +81
Jun09 090318 74.150 74.800 73.950 74.475 +0.395 8,392 44,198 +1,398
Jul09 090318 75.300 76.000 75.200 75.725 +0.500 1,529 17,040 +327
Aug09 090318 75.500 76.000 75.300 75.430 +0.030 1,788 17,343 -234
Oct09 090318 68.650 68.680 68.330 68.330 unch 963 6,457 +310
Dec09 090318 67.330 67.700 67.300 67.600 +0.270 277 3,303 +201
Feb10 090318 70.135 70.250 70.000 70.100 +0.250 16 736 -2
Total Volume and Open Interest 24,137 129,162 +24
Pork Bellies(CME)
Mar09 090318 87.900 87.900 87.900 87.900 unch 0 5 +0
May09 090318 89.500 90.250 87.750 90.230 +0.730 318 671 -161
Jul09 090318 85.300 86.500 85.000 85.150 +0.600 25 263 -7
Aug09 090318 84.700 85.000 83.500 83.500 +0.200 1 64 +0
Feb10 090318 91.500 91.500 91.500 91.500 -0.500 0 5 +0
Total Volume and Open Interest 344 1,013 -168
Class III Milk(CME)
Mar09 090318 10.52 10.58 10.38 10.40 -0.02 48 4,818 -9
Apr09 090318 11.20 11.43 10.80 10.88 -0.34 212 4,576 +42
May09 090318 11.65 11.75 11.30 11.38 -0.21 100 4,363 +30
Jun09 090318 12.32 12.45 11.85 12.04 -0.29 175 4,028 -14
Jul09 090318 13.42 13.57 13.17 13.27 -0.18 127 2,865 +12
Total Volume and Open Interest 1,134 34,047 +122
Cocoa(ICE)
May09 090318 2390 2495 2365 2451 +55 7,165 50,397 +128
Jul09 090318 2369 2496 2369 2454 +55 1,459 24,195 +357
Sep09 090318 2386 2493 2386 2450 +54 823 17,546 +522
Dec09 090318 2382 2475 2382 2443 +52 340 12,596 -27
Mar10 090318 2458 2458 2427 2438 +50 2 8,082 +0
May10 090318 2443 2443 2443 2443 +51 0 2,231 +0
Jul10 090318 2455 2455 2455 2455 +51 0 389 +0
Total Volume and Open Interest 9,789 116,071 +980
Coffee "C"(ICE)
Mar09 090318 111.15 111.15 111.15 111.15 +1.90 22 18 +0
May09 090318 112.00 114.25 111.15 113.15 +1.90 6,413 71,429 +198
Jul09 090318 113.25 116.10 113.25 115.05 +1.80 1,633 27,442 -280
Sep09 090318 115.90 118.00 115.60 117.30 +1.85 1,170 15,219 +320
Dec09 090318 118.00 120.80 118.00 120.15 +1.85 1,087 10,861 +277
Mar10 090318 122.00 123.70 122.00 122.85 +1.85 352 7,288 +170
Total Volume and Open Interest 10,693 134,229 +681
Orange Juice(ICE)
May09 090318 71.90 71.90 70.60 70.90 -0.55 413 18,583 +1
Jul09 090318 74.00 74.00 72.85 73.10 -0.55 220 4,573 +153
Sep09 090318 76.00 76.65 75.95 75.95 -0.60 9 2,834 +2
Nov09 090318 78.70 78.70 78.70 78.70 -0.45 0 506 +0
Jan10 090318 81.25 81.25 81.25 81.25 -0.65 0 139 +0
Mar10 090318 84.00 84.00 84.00 84.00 -0.65 0 5 +0
Total Volume and Open Interest 642 26,869 +156
Sugar #11(ICE)
May09 090318 13.12 13.36 13.03 13.24 +0.13 26,644 230,272 +707
Jul09 090318 13.45 13.74 13.41 13.63 +0.16 11,108 147,836 +699
Oct09 090318 13.90 14.18 13.90 14.10 +0.15 6,693 91,201 +475
Mar10 090318 14.73 14.90 14.66 14.84 +0.11 5,862 62,933 +1,878
May10 090318 14.49 14.60 14.39 14.56 +0.13 1,971 20,289 -699
Total Volume and Open Interest 55,366 623,422 +3,828
Sugar #14(ICE)
May09 090318 18.98 19.10 18.95 19.03 +0.05 131 2,368 +15
Jul09 090318 19.89 20.00 19.85 19.95 +0.06 99 2,543 +29
Sep09 090318 20.63 20.70 20.63 20.66 +0.07 122 1,829 +116
Total Volume and Open Interest 352 6,740 +160
London Cocoa(LCE)
May09 090316 1859 1884 1842 1861 unch 7,256 72,254 -2,356
Jul09 090318 1810 1864 1810 1855 +47 1,706 51,139 +949
Sep09 090318 1794 1845 1794 1835 +53 522 17,838 +34
Dec09 090318 1764 1810 1764 1805 +51 403 19,667 +165
Mar10 090318 1788 1788 1779 1782 +52 53 9,371 -9
May10 090318 1780 1780 1780 1780 +52 3 325 +0
Jul10 090318 1786 1786 1786 1786 +52 0 242 +0
Total Volume and Open Interest 8,655 174,346 +1,361
London Coffee(LCE)
London Sugar(LCE)
May09 090318 399.10 401.90 397.00 401.90 +4.60 3,103 27,071 -843
Aug09 090318 395.90 399.20 393.70 399.20 +4.90 1,243 23,203 +358
Oct09 090318 394.60 397.20 392.60 397.20 +4.90 546 10,351 +254
Dec09 090318 393.50 396.00 391.70 396.00 +4.30 128 2,890 +85
Mar10 090318 397.90 400.80 397.40 400.80 +4.10 88 1,900 +57
Total Volume and Open Interest 5,108 66,667 -89
Cotton(ICE)
May09 090318 43.07 43.09 41.54 41.72 -1.13 7,401 63,257 +366
Jul09 090318 43.63 43.90 42.51 42.63 -1.02 1,882 33,762 +674
Oct09 090318 45.43 45.43 45.37 45.37 -0.90 1 506 +0
Dec09 090318 47.91 48.15 46.86 46.97 -0.94 837 23,194 +293
Mar10 090318 50.66 50.67 49.77 49.77 -1.02 129 3,159 +97
May10 090318 50.77 50.77 50.77 50.77 -1.02 0 141 +0
Total Volume and Open Interest 10,275 126,567 +1,455
Lumber(CME)
May09 090318 160.5 164.0 159.3 160.9 +1.1 340 4,540 +74
Jul09 090318 170.9 174.0 170.4 171.4 +0.8 60 1,437 -12
Sep09 090318 180.3 183.9 180.3 182.1 -0.3 22 384 -23
Nov09 090318 181.8 181.8 180.0 180.0 unch 0 64 +0
Total Volume and Open Interest 422 6,439 +39
Crude Oil(NYM)
Apr09 090318 48.67 49.87 46.92 49.73 +0.57 240,078 94,054 -14,134
May09 090318 49.41 50.60 47.20 50.44 +0.40 160,952 323,137 -1,156
Jun09 090318 50.94 51.99 49.06 51.95 +0.74 49,212 163,428 +1,874
Jul09 090318 51.93 53.24 50.23 53.21 +1.03 17,331 78,913 +1,561
Aug09 090318 52.66 54.11 51.22 54.01 +0.97 7,547 29,678 +232
Sep09 090318 53.80 55.01 52.31 54.77 +0.96 8,471 34,742 -662
Oct09 090318 54.30 55.68 53.01 55.68 +1.29 4,704 28,139 +409
Nov09 090318 54.79 56.30 53.70 56.25 +1.31 3,423 19,154 +169
Dec09 090318 55.26 57.25 54.32 57.25 +1.77 18,303 86,247 +2,545
Jan10 090318 55.44 57.66 55.18 57.66 +1.66 829 22,312 -56
Feb10 090318 56.48 58.30 56.24 58.30 +1.79 838 10,534 -176
Mar10 090318 57.80 58.87 57.80 58.87 +1.86 504 12,148 -53
Apr10 090318 59.00 59.00 59.00 59.00 +1.50 452 5,928 -60
May10 090318 58.52 58.52 58.52 58.52 +0.57 668 4,676 +158
Jun10 090318 58.25 59.60 57.95 59.60 +1.21 1,441 24,436 +137
Jul10 090318 59.41 59.41 59.41 59.41 +0.61 276 6,951 -14
Total Volume and Open Interest 540,413 1,215,874 -7,335
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 090318 49.950 50.600 47.700 50.400 +0.350 2,594 2,200 +217
Jun09 090318 50.775 51.950 49.100 51.650 +0.450 112 382 +6
Jul09 090318 51.000 52.000 50.375 52.000 -0.175 19 35 +2
Aug09 090318 52.000 53.000 52.000 52.525 -0.525 1 15 -1
Sep09 090318 52.900 52.900 52.900 52.900 -0.900 0 14 +0
Oct09 090318 54.375 54.375 54.375 54.375 -0.025 0 2 +0
Nov09 090318 55.025 55.025 55.025 55.025 +0.075 0 2 +0
Dec09 090318 54.800 55.425 54.350 55.425 -0.050 0 24 +0
Total Volume and Open Interest 13,778 6,849 +49
Heating Oil(NYM)
Apr09 090318 126.80 130.05 123.21 129.95 +2.48 34,448 37,829 -1,981
May09 090318 128.18 131.66 124.73 130.75 +1.93 17,162 52,201 +1,904
Jun09 090318 130.64 133.98 127.15 133.70 +2.68 6,258 40,764 -318
Jul09 090318 134.41 136.84 130.55 136.69 +2.62 3,095 21,090 -19
Aug09 090318 136.56 139.76 133.91 139.50 +2.38 1,669 10,911 +158
Sep09 090318 140.88 142.80 138.00 142.80 +2.48 2,488 12,501 +454
Oct09 090318 143.83 143.83 140.83 143.29 +0.17 1,153 8,666 +169
Nov09 090318 143.80 146.69 143.15 144.97 -1.00 1,477 9,323 -89
Dec09 090318 149.45 152.31 145.65 152.31 +3.44 2,187 21,104 +213
Jan10 090318 150.70 155.10 148.50 155.10 +3.63 461 8,646 -30
Feb10 090318 151.00 153.75 150.00 152.64 -0.38 332 5,727 -1
Mar10 090318 151.45 156.85 150.77 156.75 +3.43 431 3,644 +165
Total Volume and Open Interest 73,226 268,527 +710
Gasoline(NYMEX)
Apr09 090318 141.54 142.52 133.56 139.51 -2.87 24,811 38,255 -540
May09 090318 142.45 144.11 135.50 141.50 -2.12 14,111 62,021 +987
Jun09 090318 142.46 143.17 136.40 141.73 -1.88 7,483 28,317 +192
Jul09 090318 143.00 143.00 136.75 141.91 -1.28 2,728 15,850 +280
Aug09 090318 143.00 143.00 137.20 142.00 -0.65 1,444 12,332 +181
Sep09 090318 137.43 141.69 136.88 141.49 -0.49 1,691 13,243 +190
Oct09 090318 131.38 132.92 128.31 132.80 +0.42 665 10,394 +157
Nov09 090318 128.66 133.08 128.62 133.08 +0.55 239 2,444 +80
Dec09 090318 133.20 134.15 129.78 134.15 +0.22 138 8,626 -12
Jan10 090318 134.32 134.32 134.32 134.32 -1.86 14 1,463 -6
Total Volume and Open Interest 53,356 201,853 +1,496
e-miNY RBOB Gasoline(NYM)
Apr09 090318 1.42 1.42 1.42 1.37 -123.75 1 2 +1
May09 090318 138.40 138.40 138.40 138.40 -5.22      
Jun09 090318 139.27 139.27 139.27 139.27 -4.34      
Jul09 090318 139.53 139.53 139.53 139.53 -3.66      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Apr09 090318 3.835 3.852 3.672 3.684 -0.128 72,946 82,144 -7,135
May09 090318 3.890 3.922 3.743 3.759 -0.123 29,074 88,716 +2,794
Jun09 090318 4.017 4.038 3.870 3.881 -0.117 8,061 46,712 +897
Jul09 090318 4.165 4.165 4.007 4.023 -0.110 3,286 39,623 +419
Aug09 090318 4.240 4.255 4.099 4.113 -0.110 2,001 28,935 +456
Sep09 090318 4.300 4.315 4.160 4.170 -0.110 1,718 25,148 +362
Oct09 090318 4.413 4.429 4.274 4.286 -0.111 7,949 43,140 +3,703
Nov09 090318 4.876 4.876 4.790 4.791 -0.093 834 19,260 +139
Dec09 090318 5.445 5.445 5.316 5.328 -0.089 955 32,557 +93
Jan10 090318 5.676 5.680 5.586 5.601 -0.089 1,986 27,849 +332
Feb10 090318 5.725 5.725 5.605 5.609 -0.086 307 10,910 -6
Mar10 090318 5.569 5.569 5.481 5.491 -0.086 872 22,740 +109
Apr10 090318 5.285 5.290 5.212 5.226 -0.071 621 22,766 +132
May10 090318 5.287 5.287 5.245 5.253 -0.069 107 10,902 -10
Jun10 090318 5.382 5.382 5.343 5.343 -0.069 65 7,000 -10
Jul10 090318 5.497 5.497 5.458 5.458 -0.069 498 5,918 +179
Total Volume and Open Interest 132,496 658,282 +2,748
Brent Crude Oil(ICE)
May09 090318 47.40 48.94 46.05 47.66 -0.58 106,552 169,707 +5,087
Jun09 090318 48.96 50.50 47.48 49.18 -0.43 39,679 124,721 +1,552
Jul09 090318 50.56 51.80 48.72 50.46 -0.23 14,668 53,274 +684
Aug09 090318 51.07 52.79 49.64 51.42 -0.04 11,421 24,406 +1,643
Sep09 090318 51.72 53.62 50.45 52.21 +0.08 6,361 20,174 +394
Oct09 090318 52.42 54.45 51.31 52.98 +0.19 4,767 13,983 +418
Nov09 090318 52.96 55.19 52.08 53.68 +0.27 3,257 13,712 +562
Dec09 090318 53.70 55.94 52.83 54.38 +0.36 11,774 75,950 +1,386
Jan10 090318 54.85 55.12 53.55 55.05 +0.45 1,033 13,578 +190
Feb10 090318 55.70 55.70 55.70 55.70 +0.52 499 7,269 -126
Mar10 090318 56.30 56.30 56.30 56.30 +0.57 457 5,522 -175
Apr10 090318 56.94 56.94 56.86 56.86 +0.61 424 3,173 +201
May10 090318 57.36 57.36 57.36 57.36 +0.62 206 2,817 +100
Jun10 090318 57.40 57.85 56.47 57.85 +0.67 625 11,799 +134
Total Volume and Open Interest 205,833 651,188 -15,137
Gas Oil(ICE)
Apr09 090318 404.25 415.00 394.00 402.00 -0.50 41,177 60,820 +769
May09 090318 410.50 423.50 402.50 410.50 -0.75 26,163 71,081 +2,348
Jun09 090318 419.75 433.50 412.25 420.25 -2.50 11,130 55,673 +1,176
Jul09 090318 431.50 443.75 422.25 430.25 -3.25 4,777 22,306 +247
Aug09 090318 440.00 454.00 432.25 440.25 -2.75 3,121 24,645 +842
Sep09 090318 450.75 462.25 442.50 450.50 -2.50 2,414 24,535 +123
Oct09 090318 459.00 466.25 454.25 458.75 -1.50 2,205 19,178 +441
Nov09 090318 466.50 473.50 460.25 466.25 -1.25 993 12,104 +102
Dec09 090318 473.50 487.00 465.25 473.25 -6.00 2,547 55,230 +682
Jan10 090318 484.75 492.50 474.75 481.75 +9.50 164 19,770 +4
Total Volume and Open Interest 95,725 390,695 -44,872
Ethanol(CBOT)
Mar09 090304 1.500 1.549 1.500 1.549 +0.057 19 25 -33
Apr09 090318 1.545 1.565 1.545 1.559 -0.004 45 399 +11
May09 090318 1.555 1.571 1.555 1.567 -0.008 20 401 +5
Jun09 090318 1.600 1.610 1.595 1.595 -0.015 23 358 +14
Jul09 090318 1.610 1.610 1.610 1.610 -0.011 42 314 +16
Aug09 090318 1.630 1.630 1.630 1.630 -0.002 10 169 +12
Sep09 090318 1.645 1.645 1.640 1.640 -0.012 5 239 +5
Oct09 090318 1.650 1.670 1.650 1.657 +0.007 7 213 +12
Total Volume and Open Interest 225 3,544 +89
US Dollar Index(ICE)
Jun09 090318 87.230 87.530 84.360 84.500 -2.845 7,234 20,464 -115
Sep09 090318 87.660 87.660 85.000 85.000 -2.710 3 2,035 +1
Dec09 090318 87.945 87.945 87.945 87.945 -0.165 0 1 +0
Total Volume and Open Interest 7,237 22,500 -6,197
Australian Dollar(CME)
Jun09 090318 65.91 67.74 65.33 67.36 +1.56 32,991 49,023 +1,099
Sep09 090318 65.98 67.41 65.16 67.14 +1.56 6 180 +6
Dec09 090318 66.93 66.93 65.37 66.93 +1.56 0 20 +0
Total Volume and Open Interest 32,997 49,238 -21,987
British Pound(CME)
Jun09 090318 140.45 143.06 138.50 142.27 +1.93 68,114 74,187 -416
Sep09 090318 139.00 143.07 138.92 142.38 +1.88 5 167 +3
Dec09 090318 139.08 142.92 139.08 142.53 +1.88 0 31 +0
Total Volume and Open Interest 68,119 74,387 -41,185
Canadian Dollar(CME)
Jun09 090318 78.85 80.56 78.48 80.11 +1.31 31,811 53,416 +371
Sep09 090318 79.48 80.62 78.66 80.24 +1.29 23 1,809 +1
Dec09 090318 79.41 80.54 78.86 80.41 +1.27 4 1,073 +2
Mar10 090318 80.53 80.53 79.02 80.53 +1.27 0 440 +0
Total Volume and Open Interest 31,838 56,743 -36,850
Japanese Yen(CME)
Jun09 090318 101.52 104.70 101.34 103.96 +2.27 48,147 68,804 -39
Sep09 090318 102.12 104.74 101.68 104.20 +2.24 0 586 +0
Dec09 090318 104.51 104.87 102.05 104.51 +2.22 0 15 +0
Total Volume and Open Interest 48,147 69,418 -52,597
Swiss Franc(CME)
Jun09 090318 84.78 88.50 84.70 87.60 +2.88 23,230 31,395 -1,579
Sep09 090318 86.31 88.42 84.98 87.86 +2.88 6 68 +5
Dec09 090318 88.14 88.33 85.27 88.14 +2.87 0 4 +0
Total Volume and Open Interest 23,236 31,467 -15,916
EuroFX(CME)
Jun09 090318 130.16 134.97 129.88 134.19 +4.12 189,692 103,779 +2,176
Sep09 090318 130.66 135.20 130.10 134.29 +4.10 5 1,024 +3
Dec09 090318 133.00 135.00 130.34 134.43 +4.09 0 25 +0
Total Volume and Open Interest 189,697 104,833 -71,741
Mexican Peso(CME)
Apr09 090318 718.2 718.2 710.0 718.2 +8.2 0 5 +0
May09 090318 714.5 714.5 706.2 714.5 +8.2      
Total Volume and Open Interest 13,348 44,793 -7,149
30-Year T-Bonds(CBOT)
Mar09 090318 125~290 125~290 125~290 130~205 +4~205 344 6,125 -933
Jun09 090318 123~250 132~180 123~230 129~090 +5~015 199,188 693,743 -6,643
Sep09 090318 123~220 128~190 122~310 128~005 +5~015 3 166 -1
Total Volume and Open Interest 201,686 700,106 -7,577
10-Year T-Notes(CBOT)
Mar09 090318 122~185 126~315 122~110 126~255 +4~130 5,942 16,547 -9,193
Jun09 090318 120~270 126~040 120~240 125~105 +4~125 572,546 964,656 +5,084
Sep09 090318 124~105 124~105 119~300 124~105 +4~125      
Total Volume and Open Interest 578,488 981,203 -4,109
5-Year T-Notes(CBOT)
Mar09 090318 117~096 119~115 117~096 119~115 +2~033 4,183 14,206 -2,991
Jun09 090318 116~094 119~061 116~088 119~011 +2~039 212,185 865,634 -5,967
Sep09 090318 56~091 56~091 54~052 56~091 +2~039      
Total Volume and Open Interest 216,368 879,840 -8,958
2 Year T-Notes(CBOT)
Mar09 090318 108~087 108~087 108~087 109~012 +0~053 402 9,406 -962
Jun09 090318 108~044 108~115 108~042 108~100 +0~056 77,692 458,045 +14,402
Sep09 090318 108~100 108~100 108~044 108~100 +0~056      
Total Volume and Open Interest 78,643 467,451 +13,440
Eurodollars(CME)
Jun09 090318 98.635 98.885 98.630 98.820 +0.195 205,686 1,040,730 +22,840
Sep09 090318 98.590 98.890 98.585 98.830 +0.255 202,289 940,323 +7,575
Dec09 090318 98.380 98.730 98.370 98.670 +0.300 191,843 717,043 -8,830
Mar10 090318 98.305 98.680 98.305 98.620 +0.320 178,315 621,956 +1,391
Jun10 090318 98.145 98.520 98.140 98.460 +0.320 174,808 369,156 -5,549
Sep10 090318 97.980 98.350 97.965 98.290 +0.315 117,882 359,894 +1,879
Dec10 090318 97.760 98.130 97.745 98.070 +0.310 89,227 397,014 +358
Mar11 090318 97.595 97.965 97.570 97.900 +0.315 71,214 260,965 +3,759
Jun11 090318 97.370 97.755 97.345 97.680 +0.320 36,757 201,238 -3,466
Sep11 090318 97.145 97.560 97.135 97.475 +0.325 29,463 127,759 -1,234
Dec11 090318 96.940 97.370 96.935 97.270 +0.325 36,722 101,417 -3,246
Mar12 090318 96.830 97.260 96.810 97.155 +0.325 35,589 89,136 +4,401
Jun12 090318 96.705 97.145 96.690 97.030 +0.325 8,788 70,559 +836
Sep12 090318 96.605 97.065 96.585 96.935 +0.325 10,409 63,932 -699
Dec12 090318 96.495 96.975 96.475 96.825 +0.325 9,225 54,953 -1,348
Mar13 090318 96.435 96.940 96.420 96.775 +0.330 11,680 38,092 -134
Jun13 090318 96.350 96.875 96.335 96.695 +0.335 3,808 27,442 +829
Sep13 090318 96.275 96.830 96.265 96.635 +0.340 3,540 35,714 +101
Total Volume and Open Interest 1,481,377 5,726,698 +44,728
30 Day Federal Funds(CBOT)
Mar09 090318 99.798 99.802 99.795 99.798 +0.003 3,388 43,609 -2,566
Apr09 090318 99.780 99.790 99.770 99.780 +0.010 2,215 51,285 +48
May09 090318 99.760 99.780 99.755 99.770 +0.015 4,122 56,530 +929
Jun09 090318 99.745 99.770 99.740 99.760 +0.020 4,859 30,235 +847
Jul09 090318 99.715 99.750 99.710 99.745 +0.035 4,514 31,644 -369
Aug09 090318 99.685 99.725 99.680 99.720 +0.040 3,417 27,933 -10
Total Volume and Open Interest 35,552 384,165 +2,059
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)
Jun09 090318 99.42 99.42 99.40 99.40 -0.02      
Sep09 090318 99.44 99.44 99.44 99.44 unch      
Dec09 090318 99.44 99.44 99.44 99.44 unch      
Mar10 090318 99.43 99.43 99.43 99.43 unch      
Jun10 090318 99.37 99.37 99.37 99.37 unch      
Sep10 090318 99.31 99.31 99.31 99.31 unch      
Dec10 090318 99.26 99.26 99.26 99.26 unch      
Mar11 090318 99.18 99.18 99.18 99.18 unch      
Jun11 090318 99.11 99.13 99.11 99.13 +0.02      
Sep11 090318 99.11 99.13 99.11 99.13 +0.02      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090318 99.40 99.40 99.40 99.40 +0.01 1,510 9,975 +212
Sep09 090318 99.44 99.44 99.44 99.44 +0.01 229 3,708 +90
Dec09 090318 99.44 99.45 99.44 99.45 +0.01 0 1,955 +0
Mar10 090318 99.40 99.43 99.40 99.43 +0.01 10 1,372 +10
Jun10 090318 99.38 99.38 99.38 99.38 +0.01 0 527 +0
Sep10 090318 99.32 99.32 99.32 99.32 +0.01 0 252 +0
Dec10 090318 99.27 99.27 99.27 99.27 +0.01 0 152 +0
Mar11 090318 99.18 99.18 99.18 99.18 +0.01 0 402 +0
Total Volume and Open Interest 1,749 19,918 -17,152
Japanese Gov't Bonds(SGX)
Jun09 090318 138.29 138.99 138.16 138.74 +0.31 1,282 9,993 -156
Sep09 090318 138.74 138.74 138.74 138.74 +0.31      
Dec09 090318 138.74 138.74 138.74 138.74 +0.31      
Total Volume and Open Interest 1,282 9,993 +0
Euro-Bund(EUREX)
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)
Jun09 090306 116.88 117.31 116.86 117.22 +0.39 453,030 590,143 +207,944
Sep09 090318 115.31 115.49 115.30 115.44 unch 1,500 8,102 +1,498
Dec09 090318 115.19 115.19 115.19 115.19 -0.07      
Total Volume and Open Interest 354,949 692,330 -15,376
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 090317 125~12 125~12 124~31 125~00 -0~27 6,903 0 -16,007
Jun09 090318 123~19 123~26 123~03 123~04 -0~14 58,691 365,522 -8,649
Total Volume and Open Interest 59,048 379,592 -8,647
3-Mth Short Sterling(LIFFE)
Mar09 090318 98.21 98.22 98.21 98.21 +0.00 39,184 422,648 +6,980
Jun09 090318 98.35 98.41 98.35 98.40 +0.05 43,099 295,241 +6,492
Sep09 090318 98.27 98.40 98.27 98.38 +0.09 38,201 294,938 +7,967
Dec09 090318 98.03 98.17 98.01 98.15 +0.11 35,973 242,357 +692
Mar10 090318 97.90 98.04 97.88 98.01 +0.11 53,524 245,231 +1,780
Jun10 090318 97.67 97.80 97.67 97.78 +0.08 58,420 176,316 +10,647
Total Volume and Open Interest 319,372 2,006,749 +38,722
3-Mth Euribor(LIFFE)
Jun09 090318 98.580 98.685 98.575 98.620 +0.050 162,291 697,974 +18,283
Sep09 090318 98.515 98.645 98.500 98.555 +0.050 86,845 562,693 +5,828
Dec09 090318 98.290 98.445 98.275 98.325 +0.040 81,864 433,540 +8,776
Total Volume and Open Interest 661,571 3,037,467 -485,055
3-Mth Aus T-Bills(SFE)
Mar09 090312 96.89 96.96 96.84 96.88 unch 26,665 43,767 -38,090
Jun09 090318 97.24 97.31 97.22 97.24 -0.01 21,844 292,819 +5,595
Sep09 090318 97.29 97.37 97.29 97.31 -0.01 9,026 154,926 +2,320
Dec09 090318 97.18 97.27 97.17 97.21 -0.01 5,254 88,186 +1,478
Mar10 090318 96.99 97.03 96.95 96.98 -0.02 2,567 59,641 -1,006
Jun10 090318 96.68 96.73 96.66 96.68 -0.01 3,081 54,548 +262
Sep10 090318 96.36 96.42 96.34 96.36 -0.01 1,820 33,032 -1,324
Dec10 090318 96.05 96.08 96.02 96.04 -0.01 936 17,923 -596
Mar11 090318 95.79 95.84 95.76 95.77 -0.02 685 3,884 +465
Jun11 090318 95.57 95.57 95.53 95.53 -0.02 168 1,586 +106
Total Volume and Open Interest 45,381 707,445 +7,300
10-Year Aus T-Bonds(SFE)
Jun09 090316 95.70 95.73 95.63 95.68 -0.03 82,026 234,098 +43,030
Sep09 090318 95.63 95.63 95.63 95.63 -0.01      
Total Volume and Open Interest 15,983 240,945  
3-Year Aus T-Bonds(SFE)
Jun09 090318 96.75 96.82 96.73 96.78 +0.01 72,949 324,628 +51,432
Sep09 090318 96.78 96.78 96.78 96.78 +0.01      
Total Volume and Open Interest 72,949 324,628  
Gold(CMX)
Apr09 090318 915.2 954.0 882.7 889.1 -27.7 84,779 194,727 -11,506
Jun09 090318 917.1 956.2 885.0 891.3 -27.8 22,265 108,122 +4,990
Aug09 090318 918.9 951.0 888.0 893.2 -27.9 2,221 10,765 +207
Oct09 090318 920.8 944.5 895.0 895.0 -28.0 256 5,405 +139
Dec09 090318 923.2 960.0 892.0 896.8 -28.2 762 17,934 +199
Feb10 090318 923.0 934.0 898.8 898.8 -28.3 48 4,124 +8
Apr10 090318 913.1 950.0 900.8 900.8 -28.5 78 2,324 +78
Jun10 090318 902.8 902.8 902.8 902.8 -28.7 2 4,710 +0
Aug10 090318 904.8 904.8 904.8 904.8 -28.9 0 376 +0
Oct10 090318 906.8 906.8 906.8 906.8 -29.1 0 1 +0
Dec10 090318 922.0 960.9 908.0 908.8 -29.3 103 8,493 +43
Total Volume and Open Interest 110,765 375,090 -5,741
Silver(CMX)
Mar09 090318 1266.5 1280.0 1194.0 1195.0 -73.5 49 735 -78
May09 090318 1270.5 1300.0 1189.0 1193.5 -73.5 12,105 50,820 -122
Jul09 090318 1262.0 1300.0 1196.1 1196.1 -73.7 888 14,504 +118
Sep09 090318 1265.0 1296.0 1197.1 1197.1 -74.0 107 3,849 +39
Dec09 090318 1266.0 1291.0 1196.0 1198.5 -74.0 245 11,480 -3
Mar10 090318 1199.5 1199.5 1199.5 1199.5 -74.0 46 3,748 +25
May10 090318 1254.0 1254.0 1200.4 1200.4 -74.1 0 157 +0
Total Volume and Open Interest 13,523 92,997 +30
Platinum(NYMEX)
Apr09 090318 1053.0 1064.7 1037.0 1042.4 -9.4 2,252 13,694 -1,309
Jul09 090318 1060.1 1069.0 1041.4 1046.7 -9.5 1,441 6,229 +1,000
Oct09 090318 1060.0 1072.8 1052.0 1052.7 -9.5 1 34 +1
Total Volume and Open Interest 3,694 19,957 -308
Palladium(NYMEX)
Mar09 090318 195.90 195.90 193.85 193.85 -3.25 3 25 +3
Jun09 090318 197.90 201.30 194.10 194.65 -3.20 246 12,054 +70
Sep09 090318 196.60 196.60 195.85 195.85 -3.05 1 55 +1
Total Volume and Open Interest 250 12,136 +74
Copper(CMX)
Mar09 090318 171.40 172.50 169.40 170.90 -0.85 314 1,329 -139
May09 090318 172.50 176.95 169.35 171.65 -0.75 18,239 59,132 -1,186
Jul09 090318 173.55 177.50 170.40 172.65 -0.55 2,451 13,977 +369
Sep09 090318 175.50 175.50 171.50 173.30 -0.45 447 4,189 +53
Dec09 090318 174.70 177.55 172.50 174.30 -0.30 145 2,670 +23
Total Volume and Open Interest 22,106 90,152 -1,008
Aluminum(CMX)
Mar09 090318 0.63 0.63 0.63 0.63 unch      
Apr09 090318 0.64 0.64 0.64 0.64 +0.01      
May09 090318 0.64 0.64 0.64 0.64 unch      
Jun09 090318 0.65 0.65 0.65 0.65 +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 090318 7403 7520 7270 7498 +91 2,539 21,848 -1,413
Jun09 090318 7354 7515 7205 7443 +89 3,361 5,063 +850
Sep09 090318 7408 7408 7317 7408 +91 0 1 +0
Dec09 090318 7379 7379 7288 7379 +91      
Total Volume and Open Interest 5,900 26,912 -563
S & P 500(CME)
Mar09 090318 773.00 803.50 766.00 795.50 +16.70 90,521 326,297 -41,467
Jun09 090318 775.80 800.30 761.80 791.60 +16.30 107,403 351,189 +47,415
Sep09 090318 788.80 796.70 761.70 788.80 +16.10 16 2,257 +0
Dec09 090318 787.10 795.00 760.00 787.10 +16.10 0 868 +0
Total Volume and Open Interest 197,940 680,613 +5,948
S & P 500 E-Mini(Globex)
Mar09 090318 779.00 804.00 765.50 795.50 +16.75 261,633 1,945,335 -313,788
Jun09 090318 776.00 800.50 761.75 791.50 +16.25 2,848,135 1,954,437 +359,675
Total Volume and Open Interest 3,675,585 3,900,674 +45,916
NASDAQ 100(CME)
Mar09 090318 1186.50 1224.00 1180.00 1213.80 +22.50 4,341 28,490 +142
Jun09 090318 1191.00 1224.00 1178.00 1212.80 +22.50 5,565 12,420 +3,228
Sep09 090318 1213.00 1213.00 1211.50 1213.00 +22.50      
Total Volume and Open Interest 9,906 40,910 +3,370
NASDAQ 100 E-Mini(Globex)
Mar09 090318 1191.80 1225.30 1180.00 1213.80 +22.50 39,384 237,428 -10,992
Jun09 090318 1190.00 1226.00 1179.00 1212.80 +22.50 386,080 169,353 +53,662
Total Volume and Open Interest 501,004 406,805 +42,670
S & P Midcap 400(CME)
Mar09 090318 481.20 484.00 459.50 481.20 +12.15 1,478 4,781 -222
Jun09 090318 463.00 481.50 457.00 478.70 +12.10 1,566 2,349 +1,125
Sep09 090318 476.70 476.70 476.60 476.70 +12.10      
Total Volume and Open Interest 3,044 7,130 +903
Russell 2000(CME)
Mar09 090316 0.05 0.05 0.05 0.05 unch 0 8,680 -104
Jun09 090318 0.05 0.05 0.05 0.05 unch 0 7,378 +14
Sep09 090318 0.05 0.05 0.05 0.05 unch 0 4,562 +0
Total Volume and Open Interest 0 7,378 -1,292
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090318 8005 8005 7825 7915 +20 90,459 133,735 +9,007
Sep09 090318 7920 7920 7920 7920 +20 0 178 +0
Total Volume and Open Interest 90,559 134,582 +0
Nikkei 225(SGX)
Jun09 090318 8005 8005 7825 7915 +20 90,459 133,735 +9,007
Sep09 090318 7920 7920 7920 7920 +20 0 178 +0
Dec09 090318 7875 7875 7875 7875 +25 80 117 +59
Total Volume and Open Interest 90,559 134,582 +0
CAC 40(EURONEXT)
Mar09 090318 2812.5 2817.0 2719.0 2760.0 -6.0 231,092 370,855 -12,093
Apr09 090318 2822.0 2822.0 2719.0 2759.5 -6.5 106,570 119,367 +97,183
May09 090318 2753.5 2753.5 2707.0 2707.5 -7.5 9 779 +8
Total Volume and Open Interest 353,563 509,943 +100,765
Hang Seng Index(HKFE)
Mar09 090318 12982 13139 12935 13113 +289 66,313 84,338 -1,402
Apr09 090318 12949 13100 12903 13072 +296 1,174 4,300 +1,508
Total Volume and Open Interest 67,583 90,105 +217
DAX(EUREX)
Mar09 090306 3713.5 3772.0 3621.0 3656.0 -48.5 198,565 197,128 +0
Jun09 090306 3720.0 3780.0 3635.0 3665.5 -49.5 2,087 17,918 +0
Sep09 090306 3720.0 3785.5 3645.0 3675.0 -50.0 752 2,216 +0
Total Volume and Open Interest 201,404 217,262 -8,335
FT-SE 100(EURONEXT)
Mar09 090318 3894.50 3920.50 3767.00 3802.50 -46.00 268,337 560,107 -70,992
Jun09 090318 3880.00 3880.00 3725.00 3761.00 -46.50 159,940 229,712 +108,490
Sep09 090318 3727.50 3727.50 3727.50 3727.50 -47.00 0 33 +0
Total Volume and Open Interest 428,277 789,852 +37,498
SPI 200(SFE)
Mar09 090318 3474.0 3506.0 3437.0 3469.0 -10.0 175,328 369,667 +26,898
Jun09 090318 3485.0 3517.0 3445.0 3478.0 -11.0 149,502 225,752 +126,374
Sep09 090318 3459.0 3459.0 3443.0 3443.0 -11.0 28 1,760 +3
Total Volume and Open Interest 324,865 600,547 +153,276
GSCI(CME)
Apr09 090318 354.00 356.10 344.00 352.20 -3.80 343 14,543 +55
May09 090318 360.00 362.10 352.50 360.00 -2.00 1 0 -1
Jun09 090318 365.00 367.10 359.00 365.00 -2.00      
Total Volume and Open Interest 344 14,543 -3,641
Reuters CCI(ICE)
Apr09 090306 351.50 351.50 351.50 351.50 +3.00 0 1,037 +1
Jun09 090318 218.00 218.00 218.00 218.00 +1.60 0 50 +0
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