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 Thu March 19, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090319 929.50 952.75 928.25 940.50 +25.50 74,041 122,611 -2,059
Jul09 090319 927.00 951.50 926.00 940.00 +28.25 27,989 67,205 -896
Aug09 090319 908.00 937.00 908.00 927.25 +31.25 576 4,188 +56
Sep09 090319 877.00 910.00 877.00 902.75 +34.75 1,534 7,394 -12
Nov09 090319 870.00 899.50 868.00 892.50 +36.50 17,816 72,759 +348
Jan10 090319 875.00 909.00 875.00 901.50 +36.00 240 2,666 +72
Mar10 090319 885.00 915.00 885.00 910.00 +35.75 38 968 +5
Total Volume and Open Interest 122,600 287,084 -2,185
Soybean Meal(CBOT)
May09 090319 293.80 300.30 292.50 296.30 +6.80 28,271 53,328 -2,050
Jul09 090319 289.20 296.90 288.00 293.00 +7.60 8,635 22,184 +1,446
Aug09 090319 283.00 290.50 283.00 287.40 +8.50 1,187 5,484 +86
Sep09 090319 277.90 281.80 275.80 279.40 +9.40 958 6,498 +104
Oct09 090319 265.00 279.50 265.00 270.70 +10.40 343 4,945 -44
Dec09 090319 260.90 272.50 260.00 269.00 +10.40 3,968 14,938 +140
Jan10 090319 269.30 270.20 259.30 270.20 +10.40 291 750 +119
Mar10 090319 273.50 273.50 263.10 273.50 +10.40 123 805 +70
Total Volume and Open Interest 43,779 109,450 -127
Soybean Oil(CBOT)
May09 090319 31.31 32.50 31.31 31.89 +0.97 23,548 101,174 -1,869
Jul09 090319 31.36 32.78 31.36 32.16 +0.97 5,583 52,943 -591
Aug09 090319 32.10 32.80 32.10 32.31 +0.96 487 6,800 +154
Sep09 090319 32.90 32.90 32.43 32.45 +0.95 379 7,662 -96
Oct09 090319 33.02 33.02 32.59 32.60 +0.95 370 4,799 +5
Dec09 090319 32.54 33.40 32.30 32.89 +0.95 2,247 24,293 -335
Jan10 090319 33.15 33.15 32.20 33.15 +0.95 7 730 +7
Mar10 090319 33.40 33.40 32.45 33.40 +0.95 0 853 +0
Total Volume and Open Interest 32,622 205,845 -2,724
Canola(WCE)
Mar09 090313 408.1 408.1 408.1 408.1 -3.2 0 202 +0
May09 090319 412.8 421.6 412.8 419.3 +6.5 7,577 55,140 +0
Jul09 090319 416.6 422.4 415.5 420.3 +7.7 2,897 21,690 +0
Nov09 090319 417.4 424.7 416.8 424.0 +9.7 613 18,156 +0
Jan10 090319 422.5 428.5 420.8 428.5 +9.7 79 531 +0
Total Volume and Open Interest 11,215 95,804 +0
Corn(CBOT)
May09 090319 395.25 402.50 393.50 396.50 +8.25 79,442 274,419 -4,411
Jul09 090319 405.50 413.00 404.00 407.00 +8.50 21,933 193,702 +2,007
Sep09 090319 413.00 421.50 413.00 416.25 +9.00 8,908 49,587 +695
Dec09 090319 424.50 434.50 424.25 428.25 +9.50 24,781 176,322 +142
Mar10 090319 435.25 445.00 435.25 439.25 +9.50 1,563 18,373 +294
May10 090319 443.00 450.00 442.00 444.75 +8.75 63 2,440 +5
Total Volume and Open Interest 137,361 755,477 -1,240
Wheat(CBOT)
May09 090319 540.50 559.50 537.75 555.25 +25.25 41,956 119,573 -1,268
Jul09 090319 551.00 572.00 550.75 567.75 +25.25 16,837 93,312 +2,433
Sep09 090319 584.25 594.75 559.00 591.75 +24.75 1,340 26,333 -2
Dec09 090319 596.00 618.00 596.00 613.25 +24.75 8,755 41,605 +619
Mar10 090319 613.75 630.00 613.75 628.50 +24.75 530 1,640 +11
Total Volume and Open Interest 69,519 291,840 +1,870
Wheat(KCBT)
May09 090319 590.75 609.25 590.00 606.00 +23.00 8,409 28,241 -424
Jul09 090319 604.00 618.75 600.50 616.75 +23.00 3,812 25,668 -288
Sep09 090319 612.75 627.00 612.75 626.50 +22.75 397 5,935 -73
Dec09 090319 627.25 643.25 626.25 641.50 +23.00 1,422 17,024 +396
Mar10 090319 650.00 654.00 645.50 654.00 +24.00 31 514 +15
Total Volume and Open Interest 14,147 79,201 -329
Wheat(MGE)
Mar09 090313 630.00 630.00 630.00 630.00 -4.50 8 14 -8
May09 090319 627.00 641.75 626.25 639.25 +20.50 3,331 9,815 -210
Jul09 090319 622.00 638.00 622.00 635.75 +21.50 665 6,825 -127
Sep09 090319 640.00 644.00 634.25 641.25 +20.00 257 4,355 -2
Dec09 090319 633.25 654.75 633.25 652.00 +22.00 235 3,309 +50
Total Volume and Open Interest 4,563 24,876 -272
Oats(CBOT)
May09 090319 195.25 201.00 195.25 201.00 +7.75 921 6,807 -373
Jul09 090319 204.00 209.75 196.75 209.75 +7.75 399 3,530 +6
Sep09 090319 218.75 218.75 211.00 218.75 +7.75 2 21 +0
Dec09 090319 231.75 234.00 229.00 234.00 +8.00 17 3,724 +3
Total Volume and Open Interest 1,339 14,084 -364
Rough Rice(CBOT)
Mar09 090313 11.75 11.88 11.50 11.50 -0.38 10 24 -24
May09 090319 12.19 12.58 11.68 12.54 +0.45 510 4,029 +68
Jul09 090319 12.34 12.73 11.88 12.73 +0.44 86 489 +31
Sep09 090319 11.84 12.21 11.78 12.21 +0.27 138 1,147 +98
Total Volume and Open Interest 795 6,981 +204
Live Cattle(CME)
Apr09 090319 84.000 85.500 83.950 84.750 +1.200 11,269 54,201 -2,583
Jun09 090319 81.950 83.600 81.900 83.135 +1.735 10,311 79,279 +1,031
Aug09 090319 83.330 84.900 83.300 84.230 +1.400 4,066 40,913 +49
Oct09 090319 87.050 88.450 87.050 87.980 +1.400 1,025 19,549 +186
Dec09 090319 89.450 90.500 89.450 90.450 +1.300 257 8,820 +32
Feb10 090319 90.600 91.800 90.600 91.600 +1.250 134 2,942 -1
Total Volume and Open Interest 27,092 206,133 -1,258
Feeder Cattle(CME)
Mar09 090319 93.350 94.400 93.350 94.250 +1.170 585 2,594 -196
Apr09 090319 93.330 94.750 93.300 94.300 +1.370 1,674 6,272 -479
May09 090319 94.700 95.885 94.600 95.730 +1.680 1,389 8,725 +396
Aug09 090319 98.150 99.150 98.000 98.900 +1.115 292 4,233 +58
Sep09 090319 99.000 99.600 99.000 99.600 +0.900 24 785 +21
Oct09 090319 99.400 99.950 99.200 99.900 +1.100 38 367 +9
Nov09 090319 99.500 100.000 99.400 99.950 +1.050 13 83 +3
Total Volume and Open Interest 4,016 23,070 -187
Lean Hogs(CME)
Apr09 090319 62.285 63.100 61.985 62.050 -0.200 9,898 34,835 -1,285
May09 090319 73.100 74.100 73.100 73.475 +0.395 112 3,520 +35
Jun09 090319 74.535 75.930 74.535 74.950 +0.475 7,228 45,318 +1,120
Jul09 090319 75.900 76.900 75.700 75.785 +0.060 864 17,243 +203
Aug09 090319 75.785 76.800 75.500 75.600 +0.170 2,582 18,058 +715
Oct09 090319 68.535 69.475 68.500 68.750 +0.420 285 6,431 -26
Dec09 090319 67.850 68.450 67.400 67.400 -0.200 124 3,308 +5
Feb10 090319 70.400 71.000 70.400 70.400 +0.300 27 740 +4
Total Volume and Open Interest 21,147 129,950 +788
Pork Bellies(CME)
Mar09 090319 87.900 87.930 87.900 87.900 unch 0 5 +0
May09 090319 90.000 92.600 90.000 91.750 +1.520 199 666 -5
Jul09 090319 88.150 88.150 86.300 86.300 +1.150 21 254 -9
Aug09 090319 85.000 85.000 85.000 85.000 +1.500 0 63 -1
Feb10 090319 92.000 92.000 92.000 92.000 +0.500 0 5 +0
Total Volume and Open Interest 220 998 -15
Class III Milk(CME)
Mar09 090319 10.45 10.66 10.40 10.55 +0.15 47 4,825 +7
Apr09 090319 10.99 11.63 10.99 11.63 +0.75 148 4,510 -66
May09 090319 11.46 12.13 11.34 12.13 +0.75 225 4,373 +10
Jun09 090319 12.10 12.79 12.10 12.79 +0.75 158 4,024 -4
Jul09 090319 13.44 14.02 13.43 13.95 +0.68 167 2,872 +7
Total Volume and Open Interest 1,268 34,082 +35
Cocoa(ICE)
May09 090319 2486 2598 2478 2591 +140 5,194 50,160 -237
Jul09 090319 2500 2598 2481 2594 +140 572 24,310 +115
Sep09 090319 2504 2594 2477 2589 +139 808 17,400 -146
Dec09 090319 2495 2580 2493 2579 +136 153 12,609 +13
Mar10 090319 2554 2571 2551 2571 +133 60 8,141 +59
May10 090319 2573 2573 2573 2573 +130 0 2,231 +0
Jul10 090319 2585 2585 2585 2585 +130 0 389 +0
Total Volume and Open Interest 6,787 115,875 -196
Coffee "C"(ICE)
Mar09 090319 115.35 115.35 113.45 114.20 +3.05 3 15 -3
May09 090319 114.00 117.20 114.00 116.15 +3.00 10,206 70,510 -919
Jul09 090319 116.00 119.15 116.00 118.05 +3.00 5,202 29,794 +2,352
Sep09 090319 119.50 121.20 118.25 120.15 +2.85 2,430 15,850 +631
Dec09 090319 121.15 124.00 121.15 123.00 +2.85 1,577 11,191 +330
Mar10 090319 124.25 126.75 124.25 125.70 +2.85 245 7,320 +32
Total Volume and Open Interest 19,696 136,670 +2,441
Orange Juice(ICE)
May09 090319 71.00 72.80 70.85 72.60 +1.70 1,654 18,625 +42
Jul09 090319 73.55 75.00 73.50 74.60 +1.50 340 4,791 +218
Sep09 090319 77.00 77.70 77.00 77.60 +1.65 103 2,858 +24
Nov09 090319 80.35 80.35 80.35 80.35 +1.65 1 505 -1
Jan10 090319 83.35 83.35 83.35 83.35 +2.10 0 139 +0
Mar10 090319 86.10 86.10 86.10 86.10 +2.10 0 5 +0
Total Volume and Open Interest 2,098 27,152 +283
Sugar #11(ICE)
May09 090319 13.39 13.76 13.33 13.62 +0.38 44,388 232,490 +2,218
Jul09 090319 13.70 14.09 13.70 13.99 +0.36 19,908 152,682 +4,846
Oct09 090319 14.16 14.54 14.16 14.46 +0.36 7,178 92,297 +1,096
Mar10 090319 14.90 15.25 14.90 15.21 +0.37 3,816 64,479 +1,546
May10 090319 14.60 14.93 14.60 14.91 +0.35 407 20,611 +322
Total Volume and Open Interest 77,121 633,731 +10,309
Sugar #14(ICE)
May09 090319 19.05 19.30 19.05 19.24 +0.21 221 2,205 -163
Jul09 090319 20.00 20.10 20.00 20.08 +0.13 9 2,544 +1
Sep09 090319 20.75 20.75 20.75 20.75 +0.09 215 2,019 +190
Total Volume and Open Interest 445 6,768 +28
London Cocoa(LCE)
May09 090316 1859 1884 1842 1861 unch 7,256 72,254 -2,356
Jul09 090319 1855 1884 1832 1874 +19 1,300 50,784 -355
Sep09 090319 1833 1858 1808 1851 +16 953 18,353 +515
Dec09 090319 1788 1830 1787 1818 +13 66 19,675 +8
Mar10 090319 1782 1810 1782 1798 +16 100 9,471 +100
May10 090319 1795 1801 1795 1795 +15 0 325 +0
Jul10 090319 1801 1801 1801 1801 +15 0 242 +0
Total Volume and Open Interest 5,675 174,210 -136
London Coffee(LCE)
London Sugar(LCE)
May09 090319 403.00 409.00 397.00 408.00 +6.10 2,273 26,404 -667
Aug09 090319 400.00 406.80 394.20 406.00 +6.80 1,961 24,101 +898
Oct09 090319 398.20 405.50 397.70 404.40 +7.20 337 10,357 +6
Dec09 090319 397.00 403.50 397.00 402.40 +6.40 328 3,145 +255
Mar10 090319 401.90 408.40 401.90 407.80 +7.00 241 1,952 +52
Total Volume and Open Interest 5,174 67,221 +554
Cotton(ICE)
May09 090319 42.50 43.48 42.40 42.87 +1.15 7,996 63,010 -247
Jul09 090319 43.80 44.43 43.35 43.75 +1.12 3,383 34,965 +1,203
Oct09 090319 46.80 46.80 46.19 46.49 +1.12 0 506 +0
Dec09 090319 48.02 48.79 47.69 48.10 +1.13 1,087 23,667 +473
Mar10 090319 51.00 51.00 50.87 50.90 +1.13 107 3,225 +66
May10 090319 52.07 52.07 51.90 51.90 +1.13 0 141 +0
Total Volume and Open Interest 12,576 128,065 +1,498
Lumber(CME)
May09 090319 164.4 170.2 163.0 167.5 +6.6 770 4,534 -6
Jul09 090319 174.5 178.8 173.5 176.5 +5.1 175 1,440 +3
Sep09 090319 182.9 188.0 182.8 186.8 +4.7 45 392 +8
Nov09 090319 181.4 185.0 181.4 183.5 +3.5 2 64 +0
Total Volume and Open Interest 992 6,444 +5
Crude Oil(NYM)
Apr09 090319 49.73 52.25 48.78 51.61 +1.88 214,930 69,903 -24,151
May09 090319 50.50 52.98 49.55 52.04 +1.60 166,614 327,664 +4,527
Jun09 090319 51.92 54.49 51.08 53.53 +1.58 52,398 160,876 -2,552
Jul09 090319 53.04 55.76 52.43 54.79 +1.58 18,938 79,001 +88
Aug09 090319 54.10 56.84 54.10 55.86 +1.85 10,192 30,512 +834
Sep09 090319 55.50 57.85 55.50 56.83 +2.06 12,593 34,920 +178
Oct09 090319 55.68 57.90 55.68 57.64 +1.96 8,040 28,063 -76
Nov09 090319 56.17 58.54 55.85 58.42 +2.17 7,014 19,792 +638
Dec09 090319 57.25 60.08 56.51 59.18 +1.93 25,050 87,285 +1,038
Jan10 090319 59.72 60.01 59.39 59.88 +2.22 3,379 22,863 +551
Feb10 090319 60.04 60.53 60.04 60.53 +2.23 898 10,794 +260
Mar10 090319 61.06 61.21 60.26 61.15 +2.28 798 12,299 +151
Apr10 090319 61.71 61.71 61.71 61.71 +2.71 556 6,006 +78
May10 090319 62.24 62.24 62.24 62.24 +3.72 409 4,668 -8
Jun10 090319 60.90 62.73 60.90 62.73 +3.13 2,122 23,834 -602
Jul10 090319 63.21 63.21 63.21 63.21 +3.80 539 7,010 +59
Total Volume and Open Interest 537,807 1,197,113 -18,761
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 090319 50.375 53.000 49.550 52.050 +1.650 3,449 2,223 +23
Jun09 090319 51.800 54.500 51.025 53.525 +1.875 178 414 +32
Jul09 090319 52.700 55.000 52.700 54.800 +2.800 6 34 -1
Aug09 090319 55.000 55.850 55.000 55.850 +3.325 2 13 -2
Sep09 090319 56.825 56.825 56.825 56.825 +3.925 0 14 +0
Oct09 090319 57.650 57.650 57.650 57.650 +3.275 0 2 +0
Nov09 090319 58.425 58.425 58.425 58.425 +3.400 0 2 +0
Dec09 090319 59.175 59.175 59.175 59.175 +3.750 0 24 +0
Total Volume and Open Interest 12,916 6,538 -311
Heating Oil(NYM)
Apr09 090319 129.86 138.55 127.95 135.63 +5.68 31,981 35,947 -1,882
May09 090319 131.28 140.17 129.56 137.13 +6.38 16,936 52,888 +687
Jun09 090319 133.30 142.28 129.50 139.48 +5.78 10,056 40,460 -304
Jul09 090319 136.20 145.30 136.01 142.48 +5.79 4,050 20,885 -205
Aug09 090319 143.82 148.34 143.31 145.48 +5.98 2,018 11,175 +264
Sep09 090319 146.75 151.49 146.20 148.73 +5.93 2,471 12,475 -26
Oct09 090319 151.25 154.40 149.75 151.73 +8.44 1,245 8,591 -75
Nov09 090319 154.20 157.33 153.22 154.83 +9.86 1,061 9,472 +149
Dec09 090319 151.55 160.51 151.50 158.03 +5.72 2,687 21,119 +15
Jan10 090319 162.29 163.25 159.00 160.93 +5.83 492 8,716 +70
Feb10 090319 161.50 164.67 161.50 162.73 +10.09 108 5,758 +31
Mar10 090319 165.80 165.80 163.33 163.33 +6.58 176 3,729 +85
Total Volume and Open Interest 78,160 267,784 -743
Gasoline(NYMEX)
Apr09 090319 139.90 146.53 137.50 143.73 +4.22 30,260 36,368 -1,887
May09 090319 141.20 148.20 139.37 145.63 +4.13 22,948 66,445 +4,424
Jun09 090319 140.87 148.92 140.87 146.60 +4.87 11,058 28,310 -7
Jul09 090319 146.00 148.78 144.41 147.00 +5.09 5,507 16,368 +518
Aug09 090319 146.00 148.50 144.47 147.13 +5.13 2,971 12,042 -290
Sep09 090319 144.62 148.60 144.20 146.98 +5.49 3,950 13,743 +500
Oct09 090319 135.95 140.65 135.95 138.23 +5.43 1,199 10,592 +198
Nov09 090319 138.34 138.58 138.34 138.58 +5.50 395 2,474 +30
Dec09 090319 139.59 140.18 139.25 140.18 +6.03 466 8,631 +5
Jan10 090319 142.90 142.90 142.20 142.73 +8.41 42 1,477 +14
Total Volume and Open Interest 78,962 205,255 +3,402
e-miNY RBOB Gasoline(NYM)
Apr09 090319 1.37 1.37 1.37 1.44 +0.07 0 2 +0
May09 090319 145.63 145.63 145.63 145.63 +7.23      
Jun09 090319 146.60 146.60 146.60 146.60 +7.33      
Jul09 090319 147.00 147.00 147.00 147.00 +7.47      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Apr09 090319 3.685 4.424 3.675 4.174 +0.490 50,108 78,853 -3,291
May09 090319 3.765 4.754 3.749 4.241 +0.482 24,185 93,075 +4,359
Jun09 090319 3.905 4.609 3.875 4.359 +0.478 4,999 47,120 +408
Jul09 090319 4.034 4.592 4.020 4.486 +0.463 3,963 40,390 +767
Aug09 090319 4.104 4.674 4.100 4.572 +0.459 1,768 29,545 +610
Sep09 090319 4.161 4.860 4.160 4.623 +0.453 1,129 25,242 +94
Oct09 090319 4.317 4.863 4.288 4.743 +0.457 4,587 43,171 +31
Nov09 090319 4.811 5.224 4.808 5.203 +0.412 1,004 19,590 +330
Dec09 090319 5.360 6.051 5.348 5.688 +0.360 1,472 32,688 +131
Jan10 090319 5.600 6.000 5.600 5.963 +0.362 2,056 28,105 +256
Feb10 090319 5.630 6.014 5.630 5.968 +0.359 252 10,967 +57
Mar10 090319 5.507 5.960 5.507 5.846 +0.355 923 22,826 +86
Apr10 090319 5.265 5.558 5.265 5.536 +0.310 929 22,922 +156
May10 090319 5.250 5.580 5.250 5.561 +0.308 124 10,858 -44
Jun10 090319 5.430 5.660 5.430 5.650 +0.307 35 7,026 +26
Jul10 090319 5.758 5.764 5.490 5.764 +0.306 279 6,130 +212
Total Volume and Open Interest 98,578 662,532 +4,250
Brent Crude Oil(ICE)
May09 090319 48.21 51.64 48.16 50.67 +3.01 102,311 160,865 -8,842
Jun09 090319 49.75 53.12 49.69 52.03 +2.85 57,298 129,121 +4,400
Jul09 090319 51.47 54.41 51.08 53.27 +2.81 22,190 51,212 -2,062
Aug09 090319 52.20 55.43 52.09 54.24 +2.82 10,125 24,515 +109
Sep09 090319 53.00 56.30 53.00 55.12 +2.91 8,686 21,221 +1,047
Oct09 090319 53.87 57.14 53.83 56.02 +3.04 6,782 14,214 +231
Nov09 090319 54.63 57.91 54.61 56.88 +3.20 5,778 13,967 +255
Dec09 090319 55.11 58.68 55.08 57.73 +3.35 20,227 78,672 +2,722
Jan10 090319 58.45 58.50 58.25 58.49 +3.44 3,586 13,729 +151
Feb10 090319 58.95 59.20 58.95 59.20 +3.50 2,385 6,667 -602
Mar10 090319 59.86 59.86 59.86 59.86 +3.56 1,897 5,909 +387
Apr10 090319 60.48 60.48 60.48 60.48 +3.62 1,082 3,243 +70
May10 090319 61.04 61.04 61.04 61.04 +3.68 632 2,722 -95
Jun10 090319 59.36 61.58 59.36 61.58 +3.73 1,190 11,645 -154
Total Volume and Open Interest 249,762 649,676 -1,512
Gas Oil(ICE)
Apr09 090319 414.00 441.50 408.00 427.75 +25.75 45,658 56,814 -4,006
May09 090319 422.75 449.75 416.25 436.25 +25.75 29,005 72,253 +1,172
Jun09 090319 427.00 458.75 426.50 445.75 +25.50 11,849 55,847 +174
Jul09 090319 438.75 465.00 438.75 455.75 +25.50 4,174 23,193 +887
Aug09 090319 448.75 475.50 448.75 465.75 +25.50 3,445 24,890 +245
Sep09 090319 459.25 486.75 459.25 476.25 +25.75 2,778 24,692 +157
Oct09 090319 468.00 496.00 468.00 485.25 +26.50 1,567 19,031 -147
Nov09 090319 477.75 503.75 477.75 493.25 +27.00 732 12,140 +36
Dec09 090319 482.75 511.25 480.50 500.75 +27.50 4,711 55,739 +509
Jan10 090319 515.75 516.50 509.50 509.50 +27.75 1,279 20,125 +355
Total Volume and Open Interest 107,505 442,663 +51,968
Ethanol(CBOT)
Mar09 090304 1.500 1.549 1.500 1.549 +0.057 19 25 -33
Apr09 090319 1.580 1.597 1.575 1.585 +0.026 65 393 -6
May09 090319 1.600 1.614 1.586 1.603 +0.036 76 464 +63
Jun09 090319 1.640 1.640 1.625 1.636 +0.041 25 368 +10
Jul09 090319 1.660 1.665 1.655 1.658 +0.048 25 333 +19
Aug09 090319 1.675 1.675 1.655 1.655 +0.025 5 174 +5
Sep09 090319 1.680 1.680 1.670 1.674 +0.034 10 244 +5
Oct09 090319 1.690 1.690 1.690 1.690 +0.033 5 218 +5
Total Volume and Open Interest 271 3,690 +146
US Dollar Index(ICE)
Jun09 090319 84.685 85.040 83.145 83.640 -0.860 3,928 20,794 +330
Sep09 090319 84.350 84.350 83.560 84.040 -0.960 2 2,036 +1
Dec09 090319 83.545 84.375 83.545 84.375 -3.570 0 1 +0
Total Volume and Open Interest 3,930 22,831 +331
Australian Dollar(CME)
Jun09 090319 67.50 69.12 66.91 68.29 +0.93 22,642 50,141 +1,118
Sep09 090319 67.01 68.79 66.86 68.03 +0.89 2 181 +1
Dec09 090319 67.66 67.78 66.93 67.78 +0.85 0 20 +0
Total Volume and Open Interest 22,644 50,357 +1,119
British Pound(CME)
Jun09 090319 143.01 146.03 141.66 145.15 +2.88 48,579 75,954 +1,767
Sep09 090319 143.85 146.06 142.11 145.26 +2.88 48 211 +44
Dec09 090319 145.41 145.91 142.46 145.41 +2.88 0 31 +0
Total Volume and Open Interest 48,627 76,198 +1,811
Canadian Dollar(CME)
Jun09 090319 80.34 82.09 80.06 80.85 +0.74 25,041 55,056 +1,640
Sep09 090319 80.38 82.15 80.24 80.96 +0.72 46 1,828 +19
Dec09 090319 81.80 82.08 80.41 81.11 +0.70 17 1,087 +14
Mar10 090319 81.43 81.72 80.53 81.22 +0.69 7 447 +7
Total Volume and Open Interest 25,111 58,423 +1,680
Japanese Yen(CME)
Jun09 090319 104.21 107.03 103.63 105.93 +1.97 49,752 69,881 +1,077
Sep09 090319 104.70 107.19 103.94 106.16 +1.96 2 587 +1
Dec09 090319 106.75 107.16 104.51 106.47 +1.96 0 15 +0
Total Volume and Open Interest 49,754 70,496 +1,078
Swiss Franc(CME)
Jun09 090319 87.99 89.80 87.45 89.08 +1.48 17,969 31,052 -343
Sep09 090319 87.85 89.97 87.85 89.31 +1.45 0 68 +0
Dec09 090319 89.58 90.03 88.14 89.58 +1.44 0 4 +0
Total Volume and Open Interest 17,969 31,124 -343
EuroFX(CME)
Jun09 090319 135.07 137.40 134.15 136.60 +2.41 151,357 109,472 +5,693
Sep09 090319 134.59 137.40 134.29 136.64 +2.35 19 1,025 +1
Dec09 090319 137.10 137.16 134.43 136.69 +2.26 0 25 +0
Total Volume and Open Interest 151,376 110,527 +5,694
Mexican Peso(CME)
Apr09 090319 699.5 718.2 699.5 699.5 -18.8 0 5 +0
May09 090319 695.8 714.5 695.8 695.8 -18.8      
Total Volume and Open Interest 10,114 47,517 +2,724
30-Year T-Bonds(CBOT)
Mar09 090319 131~045 131~045 131~045 130~265 +0~060 88 5,600 -525
Jun09 090319 129~160 131~075 128~270 129~150 +0~060 207,905 693,641 -102
Sep09 090319 128~035 130~150 128~035 128~065 +0~060 11 167 +1
Total Volume and Open Interest 210,519 699,490 -616
10-Year T-Notes(CBOT)
Mar09 090319 126~090 127~015 125~305 126~000 -0~255 7,988 12,631 -3,916
Jun09 090319 124~285 126~010 124~140 124~170 -0~255 656,028 958,604 -6,052
Sep09 090319 123~170 124~105 123~170 123~170 -0~255      
Total Volume and Open Interest 664,016 971,235 -9,968
5-Year T-Notes(CBOT)
Mar09 090319 119~080 119~115 119~024 119~024 -0~091 5,979 10,734 -3,472
Jun09 090319 118~110 119~119 118~049 118~056 -0~083 350,448 860,048 -5,586
Sep09 090319 56~008 56~091 56~008 56~008 -0~083      
Total Volume and Open Interest 356,427 870,782 -9,058
2 Year T-Notes(CBOT)
Mar09 090319 109~012 109~022 109~006 109~008 -0~004 0 7,650 -1,756
Jun09 090319 108~104 108~112 108~090 108~096 -0~004 81,854 460,078 +2,033
Sep09 090319 108~096 108~100 108~096 108~096 -0~004      
Total Volume and Open Interest 86,722 467,728 +277
Eurodollars(CME)
Jun09 090319 98.810 98.875 98.775 98.810 -0.010 251,859 1,047,596 +6,866
Sep09 090319 98.825 98.865 98.765 98.790 -0.040 243,363 946,722 +6,399
Dec09 090319 98.685 98.720 98.605 98.625 -0.045 207,365 714,780 -2,263
Mar10 090319 98.625 98.665 98.550 98.565 -0.055 201,352 625,523 +3,567
Jun10 090319 98.480 98.500 98.380 98.405 -0.055 225,396 369,014 -142
Sep10 090319 98.315 98.325 98.200 98.230 -0.060 151,651 361,759 +1,865
Dec10 090319 98.105 98.125 97.985 98.025 -0.045 112,540 396,390 -624
Mar11 090319 97.945 97.980 97.820 97.870 -0.030 84,832 264,561 +3,596
Jun11 090319 97.725 97.775 97.605 97.660 -0.020 39,421 201,568 +330
Sep11 090319 97.475 97.595 97.410 97.470 -0.005 33,296 129,542 +1,783
Dec11 090319 97.310 97.400 97.215 97.270 unch 29,462 99,299 -2,118
Mar12 090319 97.170 97.300 97.110 97.160 +0.005 33,407 86,643 -2,493
Jun12 090319 97.075 97.185 96.995 97.045 +0.015 12,783 70,765 +206
Sep12 090319 96.975 97.100 96.915 96.960 +0.025 5,847 64,086 +154
Dec12 090319 96.885 97.005 96.820 96.855 +0.030 7,400 54,530 -423
Mar13 090319 96.835 96.960 96.780 96.810 +0.035 9,938 37,329 -763
Jun13 090319 96.725 96.885 96.720 96.735 +0.040 5,780 26,755 -687
Sep13 090319 96.740 96.830 96.660 96.680 +0.045 3,887 35,161 -553
Total Volume and Open Interest 1,746,883 5,778,414 +51,716
30 Day Federal Funds(CBOT)
Mar09 090319 99.802 99.805 99.798 99.800 +0.003 8,581 47,644 +4,035
Apr09 090319 99.790 99.790 99.765 99.775 -0.005 3,780 52,540 +1,255
May09 090319 99.770 99.785 99.765 99.770 unch 4,399 56,642 +112
Jun09 090319 99.765 99.770 99.750 99.760 unch 2,558 30,505 +270
Jul09 090319 99.745 99.750 99.730 99.745 unch 3,468 30,076 -1,568
Aug09 090319 99.730 99.730 99.715 99.720 unch 3,273 28,380 +447
Total Volume and Open Interest 35,636 389,951 +5,786
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 090319 99.40 99.40 99.40 99.40 unch      
Sep09 090319 99.44 99.44 99.44 99.44 unch      
Dec09 090319 99.44 99.45 99.44 99.45 +0.01      
Mar10 090319 99.43 99.43 99.43 99.43 unch      
Jun10 090319 99.37 99.38 99.37 99.38 +0.01      
Sep10 090319 99.31 99.32 99.31 99.32 +0.01      
Dec10 090319 99.26 99.27 99.26 99.27 +0.01      
Mar11 090319 99.18 99.18 99.18 99.18 unch      
Jun11 090319 99.13 99.14 99.13 99.14 +0.01      
Sep11 090319 99.13 99.14 99.13 99.14 +0.01      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090319 99.43 99.43 99.43 99.43 +0.02 1,470 11,145 +1,170
Sep09 090319 99.46 99.46 99.46 99.46 +0.02 754 4,178 +470
Dec09 090319 99.46 99.47 99.46 99.47 +0.02 29 1,932 -23
Mar10 090319 99.44 99.46 99.44 99.46 +0.02 0 1,372 +0
Jun10 090319 99.39 99.39 99.39 99.39 +0.02 0 527 +0
Sep10 090319 99.33 99.33 99.33 99.33 +0.02 0 252 +0
Dec10 090319 99.29 99.29 99.29 99.29 +0.02 0 152 +0
Mar11 090319 99.21 99.21 99.21 99.21 +0.02 10 412 +10
Total Volume and Open Interest 2,263 21,545 +1,627
Japanese Gov't Bonds(SGX)
Jun09 090319 139.60 139.69 139.18 139.60 +0.86 1,462 9,995 +2
Sep09 090319 139.60 139.60 139.60 139.60 +0.86      
Dec09 090319 139.60 139.60 139.60 139.60 +0.86      
Total Volume and Open Interest 1,462 9,995 +2
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 090319 115.93 115.93 115.93 115.93 +0.49 501 8,601 +499
Dec09 090319 115.77 115.77 115.77 115.77 +0.58      
Total Volume and Open Interest 442,174 696,000 +3,670
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 090319 124~16 124~19 123~16 124~01 +0~28 63,252 374,901 +9,379
Total Volume and Open Interest 63,295 388,952 +9,360
3-Mth Short Sterling(LIFFE)
Jun09 090319 98.46 98.52 98.44 98.47 +0.07 53,155 305,641 +10,400
Sep09 090319 98.47 98.52 98.43 98.46 +0.08 48,033 299,117 +4,179
Dec09 090319 98.24 98.30 98.20 98.24 +0.09 37,797 244,768 +2,411
Mar10 090319 98.11 98.18 98.07 98.10 +0.09 52,555 250,914 +5,683
Jun10 090319 97.88 97.96 97.83 97.88 +0.10 33,928 162,238 -14,078
Sep10 090319 97.67 97.74 97.60 97.66 +0.10 17,449 134,805 +1,965
Total Volume and Open Interest 284,392 2,011,194 +4,445
3-Mth Euribor(LIFFE)
Jun09 090319 98.670 98.690 98.615 98.640 +0.020 194,495 735,970 +37,996
Sep09 090319 98.635 98.660 98.560 98.595 +0.040 90,442 570,649 +7,956
Dec09 090319 98.425 98.465 98.350 98.395 +0.070 89,148 437,227 +3,687
Total Volume and Open Interest 700,081 3,127,307 +89,840
3-Mth Aus T-Bills(SFE)
Mar09 090312 96.89 96.96 96.84 96.88 unch 26,665 43,767 -38,090
Jun09 090319 97.24 97.36 97.21 97.30 +0.06 16,181 288,252 -4,567
Sep09 090319 97.30 97.46 97.30 97.40 +0.09 8,865 155,650 +724
Dec09 090319 97.21 97.37 97.18 97.29 +0.08 5,068 88,711 +525
Mar10 090319 96.96 97.12 96.96 97.07 +0.09 1,769 58,831 -810
Jun10 090319 96.72 96.81 96.71 96.79 +0.11 1,034 52,212 -2,336
Sep10 090319 96.41 96.51 96.40 96.49 +0.13 1,993 33,402 +370
Dec10 090319 96.19 96.20 96.13 96.18 +0.14 728 17,842 -81
Mar11 090319 95.88 95.91 95.88 95.91 +0.14 759 4,253 +369
Jun11 090319 95.67 95.68 95.66 95.68 +0.15 398 1,770 +184
Total Volume and Open Interest 36,917 701,823 -5,622
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 090319 95.90 95.90 95.90 95.90 +0.27      
Total Volume and Open Interest 20,478 237,608 -3,337
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 090319 96.96 96.96 96.96 96.96 +0.18      
Total Volume and Open Interest 55,123 324,588 -40
Gold(CMX)
Apr09 090319 941.6 963.5 926.0 958.8 +69.7 70,710 189,305 -5,422
Jun09 090319 942.8 965.5 928.4 961.0 +69.7 11,355 114,278 +6,156
Aug09 090319 944.9 965.5 932.2 962.8 +69.6 1,073 11,078 +313
Oct09 090319 953.5 964.9 953.5 964.4 +69.4 311 5,489 +84
Dec09 090319 946.9 968.8 933.5 966.0 +69.2 486 17,968 +34
Feb10 090319 942.0 967.8 937.0 967.8 +69.0 78 4,167 +43
Apr10 090319 969.6 969.6 969.6 969.6 +68.8 50 2,374 +50
Jun10 090319 971.4 971.4 971.4 971.4 +68.6 116 4,660 -50
Aug10 090319 973.2 973.2 973.2 973.2 +68.4 0 376 +0
Oct10 090319 975.1 975.1 975.1 975.1 +68.3 0 1 +0
Dec10 090319 958.0 978.0 958.0 977.0 +68.2 127 8,445 -48
Total Volume and Open Interest 84,508 376,237 +1,147
Silver(CMX)
Mar09 090319 1340.0 1360.0 1340.0 1350.0 +155.0 46 705 -30
May09 090319 1287.0 1368.5 1264.0 1352.0 +158.5 12,502 50,297 -523
Jul09 090319 1290.0 1365.5 1270.0 1354.7 +158.6 704 14,623 +119
Sep09 090319 1291.0 1369.0 1291.0 1355.7 +158.6 159 3,951 +102
Dec09 090319 1286.0 1364.0 1286.0 1357.0 +158.5 283 11,529 +49
Mar10 090319 1358.0 1358.0 1358.0 1358.0 +158.5 11 3,748 +0
May10 090319 1358.7 1358.7 1358.7 1358.7 +158.3 0 157 +0
Total Volume and Open Interest 13,895 92,796 -201
Platinum(NYMEX)
Apr09 090319 1063.9 1133.8 1053.0 1121.8 +79.4 2,722 12,577 -1,117
Jul09 090319 1065.2 1138.5 1057.1 1126.2 +79.5 2,112 7,261 +1,032
Oct09 090319 1132.2 1132.2 1132.2 1132.2 +79.5 28 62 +28
Total Volume and Open Interest 4,862 19,900 -57
Palladium(NYMEX)
Mar09 090319 206.50 206.50 204.90 205.80 +11.95 163 185 +160
Jun09 090319 199.00 210.00 196.00 206.00 +11.35 722 12,024 -30
Sep09 090319 202.90 209.05 202.90 207.25 +11.40 33 62 +7
Total Volume and Open Interest 944 12,275 +139
Copper(CMX)
Mar09 090319 175.00 182.00 175.00 179.80 +8.90 221 1,247 -82
May09 090319 175.20 182.80 174.40 180.75 +9.10 11,719 60,735 +1,603
Jul09 090319 176.10 183.45 175.95 181.60 +8.95 1,970 14,758 +781
Sep09 090319 182.45 183.65 180.60 182.30 +9.00 235 4,307 +118
Dec09 090319 181.30 184.00 181.10 183.15 +8.85 429 3,035 +365
Total Volume and Open Interest 14,971 92,910 +2,758
Aluminum(CMX)
Mar09 090319 0.67 0.67 0.67 0.67 +0.04      
Apr09 090319 0.67 0.67 0.67 0.67 +0.03      
May09 090319 0.68 0.68 0.68 0.68 +0.04      
Jun09 090319 0.68 0.68 0.68 0.68 +0.03      
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 090319 7410 7555 7385 7411 -87 957 21,545 -303
Jun09 090319 7436 7520 7316 7352 -91 1,674 5,228 +165
Sep09 090319 7470 7470 7321 7321 -87 0 1 +0
Dec09 090319 7292 7379 7292 7292 -87      
Total Volume and Open Interest 2,631 26,774 -138
S & P 500(CME)
Mar09 090319 805.00 805.00 782.00 784.30 -11.20 84,188 291,695 -34,602
Jun09 090319 790.90 800.50 777.50 780.10 -11.50 98,255 391,741 +40,552
Sep09 090319 777.30 792.80 775.80 777.30 -11.50 50 2,251 -6
Dec09 090319 775.60 791.10 774.10 775.60 -11.50 0 868 +0
Total Volume and Open Interest 182,493 686,557 +5,944
S & P 500 E-Mini(Globex)
Mar09 090319 794.50 805.50 781.50 784.25 -11.25 700,058 1,706,070 -239,265
Jun09 090319 790.75 801.50 777.25 780.00 -11.50 2,826,223 2,213,449 +259,012
Total Volume and Open Interest 3,526,635 3,920,518 +19,844
NASDAQ 100(CME)
Mar09 090319 1221.50 1221.50 1196.00 1204.50 -9.30 6,609 27,182 -1,308
Jun09 090319 1213.50 1222.50 1194.00 1203.50 -9.30 7,755 17,889 +5,469
Sep09 090319 1203.80 1205.50 1203.80 1203.80 -9.20      
Total Volume and Open Interest 14,364 45,071 +4,161
NASDAQ 100 E-Mini(Globex)
Mar09 090319 1209.50 1223.80 1196.00 1204.50 -9.30 32,105 191,360 -46,068
Jun09 090319 1211.80 1222.80 1194.50 1203.50 -9.30 387,148 207,425 +38,072
Total Volume and Open Interest 491,783 398,809 -7,996
S & P Midcap 400(CME)
Mar09 090319 480.05 484.00 479.00 480.05 -1.15 1,038 3,882 -899
Jun09 090319 485.50 485.50 475.00 477.60 -1.10 1,070 3,258 +909
Sep09 090319 475.60 475.60 474.70 475.60 -1.10      
Total Volume and Open Interest 2,108 7,140 +10
Russell 2000(CME)
Mar09 090316 0.05 0.05 0.05 0.05 unch 0 8,680 -104
Jun09 090319 0.05 0.05 0.05 0.05 unch 94 7,378 +0
Sep09 090319 0.05 0.05 0.05 0.05 unch 0 4,562 +0
Total Volume and Open Interest 94 7,378 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090319 7975 7980 7840 7865 -50 105,549 135,577 +1,842
Sep09 090319 7870 7870 7870 7870 -50 100 258 +80
Total Volume and Open Interest 105,649 136,504 +1,922
Nikkei 225(SGX)
Jun09 090319 7975 7980 7840 7865 -50 105,549 135,577 +1,842
Sep09 090319 7870 7870 7870 7870 -50 100 258 +80
Dec09 090319 7820 7820 7820 7820 -55 0 117 +0
Total Volume and Open Interest 105,649 136,504 +1,922
CAC 40(EURONEXT)
Mar09 090319 2796.0 2834.0 2759.5 2778.0 +18.0 264,874 390,383 +19,528
Apr09 090319 2799.0 2834.0 2759.0 2778.0 +18.5 126,922 239,571 +120,204
May09 090319 2738.0 2738.0 2710.0 2725.5 +18.0 24 774 -5
Total Volume and Open Interest 400,123 657,361 +147,418
Hang Seng Index(HKFE)
Mar09 090319 13112 13158 12913 13003 -110 77,260 84,175 -163
Apr09 090319 13057 13106 12883 12965 -107 3,064 4,814 +514
Total Volume and Open Interest 80,646 90,781 +676
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 090319 3825.00 3913.50 3790.50 3824.00 +21.50 426,948 391,524 -168,583
Jun09 090319 3786.00 3865.50 3741.00 3775.00 +14.00 323,210 506,058 +276,346
Sep09 090319 3810.50 3810.50 3743.00 3743.00 +15.50 6 39 +6
Total Volume and Open Interest 750,164 897,621 +107,769
SPI 200(SFE)
Mar09 090319 3469.0 3532.0 3441.0 3464.0 -5.0 104,545 203,359 -166,308
Jun09 090319 3471.0 3541.0 3448.0 3488.0 +10.0 88,211 291,120 +65,368
Sep09 090319 3483.0 3488.0 3448.0 3448.0 +5.0 295 1,949 +189
Total Volume and Open Interest 193,163 499,810 -100,737
GSCI(CME)
Apr09 090319 366.00 372.00 364.90 370.90 +18.70 273 14,666 +123
May09 090319 378.00 379.00 374.00 378.00 +18.00      
Jun09 090319 384.00 384.00 380.00 384.00 +19.00      
Total Volume and Open Interest 273 14,666 +123
Reuters CCI(ICE)
Apr09 090306 351.50 351.50 351.50 351.50 +3.00 0 1,037 +1
Jun09 090319 225.30 225.30 225.30 225.30 +7.30 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