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 26, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090326 950.75 962.00 941.25 944.00 -7.00 69,182 133,236 +2,414
Jul09 090326 945.75 956.25 937.50 940.50 -5.50 25,760 71,624 +2,822
Aug09 090326 928.00 935.00 922.50 924.00 -3.00 492 4,377 +110
Sep09 090326 901.50 901.50 892.00 893.00 -2.00 1,141 8,426 +172
Nov09 090326 879.00 889.00 876.50 880.50 +0.50 15,783 77,493 +228
Jan10 090326 889.50 898.00 889.00 890.50 +0.50 1,655 4,257 +278
Mar10 090326 902.75 903.00 897.75 898.50 +0.50 123 1,107 +19
Total Volume and Open Interest 114,248 310,135 +6,044
Soybean Meal(CBOT)
May09 090326 294.30 298.70 289.40 290.80 -3.50 22,939 50,976 +7
Jul09 090326 288.90 293.10 284.70 286.00 -2.60 9,012 26,725 +1,878
Aug09 090326 281.60 281.60 277.80 278.70 -1.90 813 6,034 +5
Sep09 090326 272.50 272.50 268.20 268.70 -1.70 653 6,752 +49
Oct09 090326 259.90 264.00 259.20 259.50 -0.50 366 4,740 -28
Dec09 090326 257.10 261.50 256.80 257.50 -0.10 2,687 14,525 +169
Jan10 090326 259.10 259.50 258.80 258.80 +0.10 7 808 -2
Mar10 090326 262.00 262.50 262.00 262.00 +0.10 21 768 +3
Total Volume and Open Interest 36,552 111,918 +2,099
Soybean Oil(CBOT)
May09 090326 33.32 33.80 32.94 33.60 +0.23 26,876 96,100 -467
Jul09 090326 33.54 34.05 33.23 33.88 +0.21 7,868 56,977 +813
Aug09 090326 34.15 34.15 33.85 34.04 +0.21 489 7,153 -201
Sep09 090326 33.79 34.35 33.79 34.20 +0.22 368 7,624 +56
Oct09 090326 34.12 34.44 34.03 34.35 +0.22 93 4,293 +4
Dec09 090326 34.41 34.79 33.98 34.64 +0.20 3,545 25,785 +46
Jan10 090326 34.84 35.03 34.84 34.92 +0.20 13 755 +0
Mar10 090326 35.35 35.35 35.17 35.17 +0.20 0 856 +0
Total Volume and Open Interest 39,257 206,148 +256
Canola(WCE)
May09 090326 421.8 423.4 419.7 421.1 -0.7 3,800 56,667 +0
Jul09 090326 425.9 426.0 424.1 425.5 -0.4 1,772 26,032 +0
Nov09 090326 430.0 430.7 428.4 429.6 -1.2 702 18,469 +0
Jan10 090326 434.4 434.4 434.4 434.4 -0.4 69 647 +0
Mar10 090326 438.4 438.4 438.4 438.4 -0.4 53 271 +0
Total Volume and Open Interest 6,396 102,346 +0
Corn(CBOT)
May09 090326 386.00 392.00 386.00 390.75 +5.00 70,924 271,326 -4,174
Jul09 090326 396.00 402.50 396.00 401.25 +5.00 19,012 214,351 +927
Sep09 090326 405.00 411.25 405.00 410.50 +5.25 6,651 52,122 +246
Dec09 090326 417.50 424.00 417.50 422.75 +5.25 23,202 181,000 -1,979
Mar10 090326 429.50 436.00 429.50 435.50 +5.75 3,525 22,323 +679
May10 090326 437.00 442.25 437.00 442.00 +6.00 26 2,532 -3
Total Volume and Open Interest 124,043 785,723 -4,100
Wheat(CBOT)
May09 090326 510.00 518.00 507.25 514.50 +6.50 33,870 114,768 -2,236
Jul09 090326 523.00 530.75 520.00 527.00 +6.25 14,036 98,228 +388
Sep09 090326 554.00 554.00 545.50 552.50 +6.25 1,166 26,539 +55
Dec09 090326 574.00 578.50 569.50 576.25 +6.50 6,212 45,623 +800
Mar10 090326 588.00 592.25 584.25 591.50 +6.25 149 1,744 +68
Total Volume and Open Interest 55,682 296,398 -820
Wheat(KCBT)
May09 090326 557.75 563.00 552.50 560.00 +5.00 6,956 28,309 -53
Jul09 090326 567.00 574.00 563.75 570.75 +4.75 4,730 26,922 +305
Sep09 090326 582.50 583.25 574.50 581.50 +4.75 1,031 6,111 -64
Dec09 090326 596.00 599.00 589.50 596.75 +5.00 1,796 17,307 -356
Mar10 090326 607.00 609.75 604.00 609.75 +4.75 7 526 +4
Total Volume and Open Interest 14,540 80,905 -159
Wheat(MGE)
May09 090326 613.50 614.25 605.25 612.75 +7.75 1,644 0 -9,207
Jul09 090326 603.00 609.00 600.50 607.50 +5.75 1,297 0 -7,247
Sep09 090326 609.00 612.00 605.00 610.50 +5.00 416 0 -4,677
Dec09 090326 620.00 621.25 614.50 619.50 +6.00 436 0 -3,493
Mar10 090326 624.50 627.75 622.75 627.75 +4.50 36 0 -461
Total Volume and Open Interest 3,830 25,864 +627
Oats(CBOT)
May09 090326 192.00 197.00 191.00 197.00 +3.50 306 6,504 -12
Jul09 090326 201.00 205.50 200.25 205.50 +3.25 56 3,412 -10
Sep09 090326 226.00 226.00 211.25 214.50 +3.25 0 20 +0
Dec09 090326 224.75 229.50 224.00 229.50 +3.50 93 3,959 +40
Total Volume and Open Interest 455 13,897 +18
Rough Rice(CBOT)
May09 090326 12.25 12.70 12.25 12.61 +0.31 227 3,608 -11
Jul09 090326 12.58 12.81 12.48 12.81 +0.30 51 505 +6
Sep09 090326 12.00 12.16 11.95 12.00 +0.03 39 1,203 +9
Nov09 090326 12.27 12.28 12.10 12.12 -0.03 39 1,008 +15
Total Volume and Open Interest 372 6,729 +29
Live Cattle(CME)
Apr09 090326 84.600 85.080 84.250 84.285 -0.350 12,734 42,877 -2,382
Jun09 090326 82.400 82.730 81.750 81.850 -0.630 13,813 84,997 +816
Aug09 090326 83.285 83.635 82.500 82.680 -0.650 8,165 46,427 +1,036
Oct09 090326 86.950 87.400 86.250 86.300 -0.835 6,038 23,971 +2,475
Dec09 090326 89.080 89.650 88.700 88.950 -0.600 491 9,456 +45
Feb10 090326 90.950 90.950 89.900 90.200 -0.650 101 3,301 +38
Total Volume and Open Interest 41,347 211,546 +2,028
Feeder Cattle(CME)
Mar09 090326 93.800 93.800 93.350 93.400 -0.350 221 1,461 -119
Apr09 090326 93.900 94.600 93.080 93.430 -0.800 977 5,245 -243
May09 090326 95.600 96.000 94.385 94.950 -0.435 1,398 8,838 -10
Aug09 090326 98.500 98.830 97.350 97.450 -0.880 515 4,588 -22
Sep09 090326 98.700 99.150 98.150 98.350 -0.880 51 886 +38
Oct09 090326 99.000 99.250 98.285 98.385 -0.845 94 516 +27
Nov09 090326 99.000 99.100 98.930 98.950 +0.020 15 134 +5
Total Volume and Open Interest 3,271 21,681 -324
Lean Hogs(CME)
Apr09 090326 60.130 61.330 60.100 60.535 -0.715 5,054 24,274 -1,233
May09 090326 71.300 72.000 71.000 71.580 -1.055 121 3,706 -22
Jun09 090326 71.800 72.450 71.400 71.785 -0.940 5,615 48,783 -45
Jul09 090326 73.000 73.550 72.450 72.700 -1.000 837 19,208 +193
Aug09 090326 73.600 74.250 73.050 73.135 -1.150 1,535 20,483 +55
Oct09 090326 67.035 67.500 66.750 66.850 -0.600 229 7,052 +65
Dec09 090326 66.100 66.725 65.650 65.830 -0.955 190 3,661 -12
Feb10 090326 69.000 69.500 68.600 69.000 -0.750 24 972 -3
Total Volume and Open Interest 13,639 128,704 -965
Pork Bellies(CME)
May09 090326 86.650 86.900 85.000 85.000 -3.000 213 624 -14
Jul09 090326 84.885 85.400 81.350 81.350 -2.950 12 260 +3
Aug09 090326 84.600 84.800 81.600 81.600 -3.000 1 66 +1
Feb10 090326 90.100 90.600 90.100 90.100 -1.000 1 5 +0
Mar10 090326 90.600 91.600 90.600 90.600 -1.300 0 5 +0
Total Volume and Open Interest 227 962 -10
Class III Milk(CME)
Mar09 090326 10.51 10.51 10.44 10.45 unch 98 4,895 +16
Apr09 090326 11.36 11.50 11.20 11.24 -0.07 93 4,464 -28
May09 090326 12.28 12.53 12.20 12.27 -0.08 29 4,426 -1
Jun09 090326 13.20 13.45 13.15 13.18 -0.07 62 4,121 -29
Jul09 090326 14.35 14.50 14.23 14.24 -0.06 71 2,892 +2
Total Volume and Open Interest 594 34,378 -80
Cocoa(ICE)
May09 090326 2597 2626 2562 2592 +6 3,895 40,718 -1,951
Jul09 090326 2590 2625 2565 2595 +7 1,024 26,272 +710
Sep09 090326 2610 2623 2567 2593 +6 562 20,006 +403
Dec09 090326 2600 2612 2573 2590 +6 409 12,439 -143
Mar10 090326 2595 2595 2587 2587 +8 12 8,265 -4
May10 090326 2603 2603 2586 2586 +6 26 2,234 -21
Jul10 090326 2597 2597 2597 2597 +7 0 389 +0
Total Volume and Open Interest 5,928 110,962 -1,006
Coffee "C"(ICE)
May09 090326 117.00 119.20 117.00 117.35 +0.65 6,946 66,917 -484
Jul09 090326 118.70 121.00 118.70 119.30 +0.70 1,894 33,663 +83
Sep09 090326 121.05 123.15 121.05 121.45 +0.70 1,027 17,771 +416
Dec09 090326 123.65 126.00 123.65 124.25 +0.65 338 11,449 +60
Mar10 090326 126.75 128.75 126.75 126.95 +0.65 112 7,675 +32
May10 090326 128.80 128.80 128.80 128.80 +0.65 0 1,176 +0
Total Volume and Open Interest 10,318 139,628 +108
Orange Juice(ICE)
May09 090326 77.00 77.40 75.25 77.30 +0.05 2,735 18,031 -403
Jul09 090326 78.80 79.70 77.05 79.60 +0.60 646 5,387 +229
Sep09 090326 82.00 82.55 81.45 82.40 +0.40 129 2,900 +16
Nov09 090326 84.80 85.40 84.75 85.40 +0.15 104 562 +42
Jan10 090326 87.50 87.50 87.50 87.50 +0.15 6 145 +6
Mar10 090326 90.25 90.25 90.25 90.25 +0.15 0 5 +0
Total Volume and Open Interest 3,620 27,259 -110
Sugar #11(ICE)
May09 090326 12.85 13.05 12.69 12.75 -0.07 69,126 226,313 -11,895
Jul09 090326 13.50 13.68 13.38 13.42 -0.09 36,270 182,338 +8,672
Oct09 090326 14.31 14.43 14.15 14.19 -0.09 15,366 108,193 +1,346
Mar10 090326 15.20 15.29 15.09 15.15 +0.02 6,299 69,512 +1,447
May10 090326 14.92 15.05 14.82 14.88 +0.03 1,107 24,642 +570
Total Volume and Open Interest 131,497 687,367 +1,160
Sugar #14(ICE)
May09 090326 20.75 20.95 20.75 20.93 +0.12 146 2,068 -106
Jul09 090326 21.25 21.30 21.25 21.30 -0.05 102 2,651 +37
Sep09 090326 21.55 21.55 21.55 21.55 -0.05 9 2,092 +9
Total Volume and Open Interest 257 6,811 -60
London Cocoa(LCE)
May09 090316 1859 1884 1842 1861 unch 7,256 72,254 -2,356
Jul09 090326 1887 1896 1869 1873 -17 2,128 52,558 +849
Sep09 090326 1864 1872 1847 1850 -17 1,060 20,344 +382
Dec09 090326 1840 1845 1825 1826 -8 715 20,261 +243
Mar10 090326 1805 1822 1804 1805 -1 53 9,589 +1
May10 090326 1822 1822 1798 1798 unch 0 408 +0
Jul10 090326 1804 1804 1804 1804 unch 0 243 +0
Total Volume and Open Interest 7,833 173,832 +1,795
London Coffee(LCE)
London Sugar(LCE)
May09 090326 394.30 398.60 390.50 392.40 -1.50 3,078 23,152 -487
Aug09 090326 395.10 398.60 391.90 393.20 -1.20 2,433 27,912 +958
Oct09 090326 398.10 402.90 397.40 398.70 -0.20 1,757 11,235 +576
Dec09 090326 399.60 402.90 398.50 399.70 +0.30 387 4,512 +264
Mar10 090326 402.10 408.40 402.10 405.20 -0.10 20 2,441 +15
Total Volume and Open Interest 7,685 70,866 +1,336
Cotton(ICE)
May09 090326 44.49 44.94 43.72 43.96 -0.62 6,636 66,612 +775
Jul09 090326 45.70 45.89 44.65 44.89 -0.68 2,107 39,178 +851
Oct09 090326 48.43 48.53 47.58 47.58 -0.68 10 498 -10
Dec09 090326 50.00 50.31 49.11 49.34 -0.59 360 24,867 +72
Mar10 090326 52.99 53.18 52.21 52.21 -0.59 76 3,570 +64
May10 090326 53.16 53.16 53.16 53.16 -0.61 0 141 +0
Total Volume and Open Interest 9,189 137,552 +1,752
Lumber(CME)
May09 090326 175.2 177.8 173.0 176.4 -0.9 286 4,615 +18
Jul09 090326 183.8 185.7 182.0 185.2 +0.7 139 1,506 +31
Sep09 090326 193.6 197.0 191.4 192.0 -4.9 41 394 +1
Nov09 090326 189.8 191.4 188.4 190.5 -0.8 7 77 +2
Total Volume and Open Interest 473 6,606 +52
Crude Oil(NYM)
May09 090326 52.84 54.66 52.76 54.34 +1.57 212,790 305,206 -10,466
Jun09 090326 54.22 56.10 53.05 55.78 +1.59 75,464 190,182 +2,977
Jul09 090326 55.40 57.28 55.40 57.04 +1.57 20,620 89,181 +2,123
Aug09 090326 56.81 58.19 56.81 58.07 +1.55 8,495 32,081 -494
Sep09 090326 57.74 59.00 57.74 58.99 +1.52 10,190 33,766 +691
Oct09 090326 59.45 59.87 58.98 59.87 +1.48 7,715 28,233 -338
Nov09 090326 60.85 60.85 59.96 60.70 +1.43 8,020 22,642 +1,929
Dec09 090326 60.07 61.75 60.07 61.52 +1.39 25,186 96,657 +2,392
Jan10 090326 61.47 62.23 61.47 62.23 +1.35 2,103 22,700 -89
Feb10 090326 62.43 62.88 62.25 62.88 +1.33 632 11,123 -75
Mar10 090326 62.85 63.50 62.85 63.50 +1.33 759 12,135 +63
Apr10 090326 63.65 64.08 63.65 64.08 +1.33 1,026 6,118 -32
May10 090326 64.63 64.63 64.63 64.63 +1.34 460 4,916 +55
Jun10 090326 65.01 65.13 64.22 65.13 +1.33 1,909 24,854 +42
Jul10 090326 65.62 65.62 65.62 65.62 +1.32 300 7,132 +141
Aug10 090326 66.09 66.09 66.09 66.09 +1.29 168 3,567 +10
Total Volume and Open Interest 390,451 1,160,238 -813
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 090326 52.975 54.675 52.775 54.350 +1.575 10,745 2,786 +29
Jun09 090326 54.325 56.050 54.300 55.775 +1.575 430 400 -52
Jul09 090326 55.875 57.050 55.875 57.050 +1.575 76 80 +22
Aug09 090326 57.950 58.100 57.950 58.075 +1.550 4 33 -1
Sep09 090326 59.000 59.000 59.000 59.000 +1.525 1 16 +0
Oct09 090326 59.875 59.875 59.875 59.875 +1.475 0 2 +0
Nov09 090326 60.700 60.700 60.700 60.700 +1.425 0 2 +0
Dec09 090326 61.000 61.525 61.000 61.525 +1.400 0 29 +0
Total Volume and Open Interest 11,256 3,404 -2
Heating Oil(NYM)
Apr09 090326 146.62 150.50 146.12 148.13 +1.66 16,338 24,404 -1,900
May09 090326 147.50 151.43 146.90 148.94 +1.41 26,557 57,909 +83
Jun09 090326 150.50 153.00 148.63 150.64 +1.36 8,879 38,519 +823
Jul09 090326 153.13 154.62 151.42 153.04 +1.41 2,874 23,262 +134
Aug09 090326 155.38 156.00 153.79 155.54 +1.36 1,461 12,381 +162
Sep09 090326 158.25 158.39 156.45 158.39 +1.21 1,881 12,994 +289
Oct09 090326 162.40 162.60 160.15 161.14 +1.11 1,329 9,335 -79
Nov09 090326 165.07 165.30 162.60 163.89 +0.96 1,413 9,512 -228
Dec09 090326 166.00 168.25 164.89 166.74 +0.81 2,787 21,175 -473
Jan10 090326 170.69 170.69 168.16 169.44 +0.71 408 8,958 +42
Feb10 090326 172.43 172.43 169.64 171.09 +0.66 477 5,878 -19
Mar10 090326 172.87 172.95 170.45 171.59 +0.71 565 4,127 +101
Total Volume and Open Interest 68,443 266,131 -727
Gasoline(NYMEX)
Apr09 090326 149.50 153.72 149.20 153.11 +3.61 18,329 21,030 -6,734
May09 090326 151.10 155.46 150.95 154.70 +3.57 29,744 75,593 +2,816
Jun09 090326 153.00 156.26 151.89 155.57 +3.66 10,980 33,447 +290
Jul09 090326 153.20 156.37 152.92 156.21 +3.83 3,630 17,433 -28
Aug09 090326 155.00 156.67 153.02 156.67 +4.03 2,714 13,358 -62
Sep09 090326 154.00 156.48 153.18 156.48 +4.08 2,692 13,802 +165
Oct09 090326 144.90 147.30 144.36 147.28 +4.03 1,802 11,574 +144
Nov09 090326 146.81 147.50 146.81 147.38 +4.03 425 2,741 +56
Dec09 090326 146.17 148.78 146.17 148.78 +4.03 523 8,729 +89
Jan10 090326 150.02 151.38 149.53 151.38 +4.03 31 1,891 -22
Total Volume and Open Interest 70,884 210,290 -3,274
e-miNY RBOB Gasoline(NYM)
Apr09 090319 1.37 1.37 1.37 1.44 +0.07 0 2 +0
May09 090326 154.70 154.70 154.70 154.70 +3.57 1 1 +1
Jun09 090326 155.57 155.57 155.57 155.57 +3.66      
Jul09 090326 156.21 156.21 156.21 156.21 +3.83      
Total Volume and Open Interest 1 5 +0
Natural Gas(NYM)
Apr09 090326 4.325 4.377 3.889 3.947 -0.382 73,183 25,872 -17,627
May09 090326 4.416 4.467 3.971 4.034 -0.382 42,726 117,103 +11,342
Jun09 090326 4.540 4.580 4.106 4.171 -0.369 8,606 46,634 -338
Jul09 090326 4.650 4.720 4.253 4.311 -0.360 5,781 39,406 -897
Aug09 090326 4.805 4.805 4.349 4.405 -0.360 2,198 31,558 +110
Sep09 090326 4.818 4.818 4.413 4.460 -0.357 1,301 25,975 +71
Oct09 090326 4.965 4.965 4.521 4.577 -0.357 5,537 44,955 +15
Nov09 090326 5.435 5.435 5.054 5.112 -0.315 955 19,913 +45
Dec09 090326 5.990 5.990 5.643 5.697 -0.267 2,159 32,472 -355
Jan10 090326 6.269 6.269 5.929 5.977 -0.267 2,971 26,646 -621
Feb10 090326 6.260 6.284 5.930 5.989 -0.267 398 11,062 +99
Mar10 090326 6.160 6.160 5.832 5.879 -0.257 1,747 23,916 +443
Apr10 090326 5.890 5.890 5.604 5.649 -0.217 2,105 22,497 +288
May10 090326 5.919 5.919 5.640 5.684 -0.210 761 10,649 -331
Jun10 090326 5.963 5.963 5.770 5.779 -0.207 149 7,117 -87
Jul10 090326 6.090 6.090 5.860 5.899 -0.205 41 6,163 +10
Total Volume and Open Interest 151,576 636,183 -7,749
Brent Crude Oil(ICE)
May09 090326 52.39 53.80 52.30 53.46 +1.71 84,455 0 -148,366
Jun09 090326 53.73 55.15 53.73 54.83 +1.69 45,074 0 -136,166
Jul09 090326 55.13 56.42 55.08 56.12 +1.66 15,767 0 -55,681
Aug09 090326 56.11 57.42 56.11 57.16 +1.65 5,896 0 -24,889
Sep09 090326 57.36 58.29 57.07 58.04 +1.61 5,386 0 -22,989
Oct09 090326 58.15 59.05 57.94 58.87 +1.56 3,585 0 -14,613
Nov09 090326 58.98 59.85 58.80 59.71 +1.53 4,072 0 -14,384
Dec09 090326 59.64 60.65 59.64 60.52 +1.48 14,923 0 -77,863
Jan10 090326 60.38 61.25 60.38 61.25 +1.46 1,356 0 -13,688
Feb10 090326 61.95 61.95 61.95 61.95 +1.44 401 0 -6,744
Mar10 090326 62.61 62.61 62.61 62.61 +1.41 197 0 -5,933
Apr10 090326 63.20 63.20 63.20 63.20 +1.37 180 0 -3,379
May10 090326 63.76 63.76 63.76 63.76 +1.37 232 0 -2,798
Jun10 090326 63.79 64.28 63.79 64.28 +1.36 735 0 -11,615
Total Volume and Open Interest 259,589 662,177 +6,883
Gas Oil(ICE)
Apr09 090326 465.50 474.75 462.00 468.00 +2.25 34,224 0 -56,430
May09 090326 474.75 482.50 469.50 474.50 +1.25 30,731 0 -78,770
Jun09 090326 482.00 490.25 478.00 482.50 +1.00 16,498 0 -58,513
Jul09 090326 492.00 498.25 489.00 489.75 -0.75 5,971 0 -24,228
Aug09 090326 500.75 505.00 497.00 498.25 -1.25 5,203 0 -26,605
Sep09 090326 509.25 516.00 506.00 507.50 -1.25 3,447 0 -24,695
Oct09 090326 517.50 520.00 515.50 515.50 -1.50 1,596 0 -19,732
Nov09 090326 525.25 526.75 522.25 522.25 -2.75 1,516 0 -12,471
Dec09 090326 532.50 538.00 528.00 533.00 +0.50 7,456 0 -56,311
Jan10 090326 540.00 546.00 537.50 538.00 -2.75 828 0 -20,259
Total Volume and Open Interest 147,925 463,270 +5,582
Ethanol(CBOT)
Mar09 090304 1.500 1.549 1.500 1.549 +0.057 19 25 -33
Apr09 090326 1.589 1.600 1.589 1.600 +0.020 97 284 -82
May09 090326 1.600 1.609 1.600 1.606 +0.015 54 582 +13
Jun09 090326 1.611 1.625 1.611 1.625 +0.020 15 429 -110
Jul09 090326 1.630 1.640 1.630 1.636 +0.016 20 409 -35
Aug09 090326 1.630 1.640 1.625 1.630 unch 18 183 +9
Sep09 090326 1.640 1.655 1.640 1.645 +0.005 5 245 +0
Oct09 090326 1.650 1.680 1.650 1.655 +0.005 5 258 +1
Total Volume and Open Interest 258 4,295 -170
US Dollar Index(ICE)
Jun09 090326 84.215 84.735 83.915 84.610 +0.315 7,051 22,574 +632
Sep09 090326 84.700 85.130 84.370 85.050 +0.310 58 2,103 +32
Dec09 090326 85.385 85.385 85.385 85.385 +0.310 0 1 +0
Total Volume and Open Interest 7,109 24,678 +664
Australian Dollar(CME)
Jun09 090326 69.46 70.16 69.02 69.77 +0.75 47,845 58,095 +1,816
Sep09 090326 69.46 69.76 68.72 69.46 +0.74 64 208 +2
Dec09 090326 69.16 69.16 68.42 69.16 +0.74 0 18 +0
Total Volume and Open Interest 47,909 58,336 +1,818
British Pound(CME)
Jun09 090326 145.54 146.40 144.26 144.39 -0.92 75,149 75,776 +4,109
Sep09 090326 144.44 146.46 144.38 144.49 -0.92 8 249 +3
Dec09 090326 144.59 146.32 144.59 144.59 -0.94 0 31 +0
Total Volume and Open Interest 75,157 76,058 +4,112
Canadian Dollar(CME)
Jun09 090326 81.30 81.79 81.10 81.36 +0.26 34,628 53,115 -2,077
Sep09 090326 81.80 81.89 81.23 81.49 +0.26 64 1,896 +12
Dec09 090326 81.60 81.98 81.38 81.64 +0.26 14 1,138 +4
Mar10 090326 81.75 82.07 81.49 81.75 +0.26 0 456 +0
Total Volume and Open Interest 34,706 56,615 -2,061
Japanese Yen(CME)
Jun09 090326 102.55 102.77 101.25 101.63 -1.27 65,533 69,127 +1,381
Sep09 090326 101.88 103.13 101.60 101.86 -1.27 236 730 +69
Dec09 090326 102.10 103.39 102.10 102.10 -1.29 8 23 +0
Total Volume and Open Interest 65,777 69,893 +1,450
Swiss Franc(CME)
Jun09 090326 89.37 89.58 88.74 88.85 -0.53 25,813 27,851 +583
Sep09 090326 89.10 89.68 89.02 89.08 -0.54 0 78 +0
Dec09 090326 89.33 89.88 89.33 89.33 -0.55 0 8 +0
Total Volume and Open Interest 25,813 27,937 +583
EuroFX(CME)
Jun09 090326 135.82 136.42 134.93 135.14 -0.52 211,635 111,598 -283
Sep09 090326 135.55 136.45 135.03 135.20 -0.53 260 1,245 +187
Dec09 090326 135.47 136.28 135.26 135.26 -0.55 12 29 +0
Total Volume and Open Interest 211,907 112,877 -97
Mexican Peso(CME)
Apr09 090326 704.5 704.5 698.8 704.5 +5.8 0 5 +0
May09 090326 700.8 700.8 695.0 700.8 +5.8      
Total Volume and Open Interest 6,243 43,680 +687
30-Year T-Bonds(CBOT)
Jun09 090326 127~140 128~255 126~285 128~185 +0~260 214,753 703,456 +329
Sep09 090326 126~005 127~125 126~005 127~085 +0~260 138 192 +6
Dec09 090326 126~040 126~040 125~105 126~040 +0~255 0 172 +0
Total Volume and Open Interest 214,891 703,820 +335
10-Year T-Notes(CBOT)
Jun09 090326 123~015 123~250 122~240 123~210 +0~155 717,232 1,026,664 -10,269
Sep09 090326 121~150 122~050 121~150 122~050 +0~095      
Dec09 090326 121~210 121~210 121~055 121~210 +0~155      
Total Volume and Open Interest 717,232 1,026,664 -10,269
5-Year T-Notes(CBOT)
Jun09 090326 117~110 118~041 117~092 118~031 +0~047 265,547 872,292 -1,259
Sep09 090326 55~007 55~064 55~007 55~007 -0~057      
Dec09 090326 55~007 55~064 55~007 55~007 -0~057      
Total Volume and Open Interest 265,906 879,249 -1,463
2 Year T-Notes(CBOT)
Jun09 090326 108~080 108~100 108~076 108~096 +0~014 141,704 483,320 +11,776
Sep09 090326 108~096 108~096 108~082 108~096 +0~014      
Dec09 090326 108~096 108~096 108~082 108~096 +0~014      
Total Volume and Open Interest 142,035 490,747 +11,678
Eurodollars(CME)
Jun09 090326 98.735 98.810 98.725 98.795 +0.050 153,060 1,039,629 -7,038
Sep09 090326 98.740 98.825 98.720 98.805 +0.060 155,887 974,173 +5,787
Dec09 090326 98.585 98.685 98.560 98.665 +0.075 140,245 703,848 +3,705
Mar10 090326 98.530 98.625 98.495 98.610 +0.075 138,320 650,534 -1,060
Jun10 090326 98.350 98.465 98.325 98.445 +0.075 145,382 425,764 +1,344
Sep10 090326 98.195 98.285 98.145 98.275 +0.080 127,602 372,772 +2,571
Dec10 090326 97.990 98.075 97.940 98.065 +0.080 99,108 412,368 +5,283
Mar11 090326 97.845 97.920 97.790 97.910 +0.075 79,741 275,303 +2,975
Jun11 090326 97.650 97.720 97.595 97.710 +0.075 53,912 203,817 +2,053
Sep11 090326 97.460 97.530 97.405 97.515 +0.075 46,495 138,457 +2,757
Dec11 090326 97.255 97.325 97.200 97.305 +0.075 42,198 100,345 +39
Mar12 090326 97.125 97.195 97.075 97.180 +0.075 33,805 86,258 -365
Jun12 090326 96.995 97.070 96.945 97.050 +0.070 12,279 77,969 +1,352
Sep12 090326 96.890 96.965 96.845 96.950 +0.065 10,273 64,722 -562
Dec12 090326 96.780 96.855 96.735 96.840 +0.065 12,446 57,214 +1,039
Mar13 090326 96.680 96.805 96.680 96.790 +0.060 9,230 40,975 +474
Jun13 090326 96.615 96.725 96.605 96.710 +0.060 4,009 29,218 -203
Sep13 090326 96.555 96.660 96.540 96.645 +0.060 3,842 31,855 +84
Total Volume and Open Interest 1,296,854 5,970,242 +19,861
30 Day Federal Funds(CBOT)
Mar09 090326 99.805 99.810 99.805 99.805 +0.003 5,846 46,437 +291
Apr09 090326 99.770 99.785 99.770 99.775 +0.005 13,057 61,012 +2,434
May09 090326 99.760 99.775 99.760 99.765 +0.005 13,974 64,007 +3,712
Jun09 090326 99.750 99.755 99.745 99.745 unch 7,827 33,907 +810
Jul09 090326 99.720 99.725 99.715 99.715 unch 10,037 32,251 -794
Aug09 090326 99.695 99.705 99.695 99.695 unch 8,721 30,161 +835
Total Volume and Open Interest 68,261 410,616 +7,075
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 090326 99.41 99.41 99.41 99.41 unch      
Sep09 090326 99.45 99.45 99.44 99.44 -0.01      
Dec09 090326 99.44 99.44 99.44 99.44 unch      
Mar10 090326 99.43 99.43 99.43 99.43 unch      
Jun10 090326 99.38 99.38 99.37 99.37 -0.01      
Sep10 090326 99.32 99.32 99.31 99.31 -0.01      
Dec10 090326 99.28 99.28 99.26 99.26 -0.02      
Mar11 090326 99.19 99.19 99.18 99.18 -0.01      
Jun11 090326 99.13 99.13 99.11 99.11 -0.02      
Sep11 090326 99.13 99.13 99.11 99.11 -0.02      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090326 99.40 99.41 99.40 99.41 unch 231 11,608 +129
Sep09 090326 99.44 99.44 99.43 99.43 -0.01 2 4,076 -2
Dec09 090326 99.43 99.43 99.43 99.43 -0.03 242 2,047 +113
Mar10 090326 99.42 99.42 99.42 99.42 -0.03 200 1,632 +180
Jun10 090326 99.36 99.36 99.36 99.36 -0.02 0 527 +0
Sep10 090326 99.29 99.29 99.29 99.29 -0.03 0 252 +0
Dec10 090326 99.25 99.25 99.25 99.25 -0.03 0 152 +0
Mar11 090326 99.17 99.17 99.17 99.17 -0.03 0 412 +0
Total Volume and Open Interest 675 21,441 -840
Japanese Gov't Bonds(SGX)
Jun09 090324 139.42 139.63 139.32 139.48 +0.05 4,960 10,259 -76
Sep09 090326 138.51 138.51 138.51 138.51 -0.45      
Dec09 090326 138.51 138.51 138.51 138.51 -0.45      
Total Volume and Open Interest 1,447 9,940 -582
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 090324 116.16 116.18 115.66 115.75 -1.47 594,131 721,661 +131,518
Sep09 090326 115.25 115.33 115.25 115.33 -0.09 128 19,248 +127
Dec09 090326 115.32 115.32 115.32 115.32 +0.06      
Total Volume and Open Interest 437,579 713,949 -1,353
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 090326 121~03 121~27 120~31 121~19 -0~09 109,051 330,793 -21,365
Total Volume and Open Interest 109,052 337,571 -21,365
3-Mth Short Sterling(LIFFE)
Jun09 090326 98.44 98.48 98.44 98.45 -0.02 49,885 310,850 +2,304
Sep09 090326 98.43 98.46 98.41 98.43 -0.02 71,117 295,982 +10,290
Dec09 090326 98.19 98.23 98.18 98.20 -0.02 66,325 256,734 -194
Mar10 090326 98.04 98.07 98.01 98.04 -0.02 71,455 254,001 +2,130
Jun10 090326 97.81 97.82 97.76 97.79 -0.03 64,034 178,778 -5,225
Sep10 090326 97.55 97.56 97.50 97.53 -0.04 41,549 153,276 +743
Total Volume and Open Interest 430,367 1,686,565 +18,754
3-Mth Euribor(LIFFE)
Jun09 090326 98.605 98.645 98.605 98.635 +0.010 150,187 685,266 -19,852
Sep09 090326 98.560 98.600 98.555 98.585 +0.010 84,319 564,417 +41
Dec09 090326 98.375 98.410 98.350 98.390 +0.005 85,782 443,510 +8,549
Total Volume and Open Interest 709,888 3,157,092 +9,911
3-Mth Aus T-Bills(SFE)
Jun09 090326 97.12 97.12 96.95 97.08 -0.04 17,539 284,221 -9,910
Sep09 090326 97.18 97.19 97.00 97.11 -0.07 15,311 173,343 +3,536
Dec09 090326 96.99 96.99 96.75 96.92 -0.08 6,586 91,379 +649
Mar10 090326 96.70 96.71 96.44 96.60 -0.12 6,096 62,962 +964
Jun10 090326 96.39 96.39 96.13 96.28 -0.13 5,531 55,719 +891
Sep10 090326 96.09 96.09 95.83 95.98 -0.14 2,957 34,543 -293
Dec10 090326 95.78 95.78 95.58 95.71 -0.14 1,500 20,700 +588
Mar11 090326 95.56 95.56 95.36 95.49 -0.13 813 6,981 -603
Jun11 090326 95.19 95.28 95.19 95.28 -0.12 351 2,702 -202
Sep11 090326 95.00 95.11 95.00 95.11 -0.10 79 350 -1
Total Volume and Open Interest 56,763 733,050 -4,383
10-Year Aus T-Bonds(SFE)
Jun09 090326 95.55 95.55 95.37 95.49 -0.06 30,052 261,847 +8,128
Sep09 090326 95.49 95.49 95.49 95.49 -0.06      
Total Volume and Open Interest 30,052 261,847 +8,128
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 090326 96.50 96.50 96.50 96.50 -0.11      
Total Volume and Open Interest 61,424 339,848 +5,730
Gold(CMX)
Apr09 090326 934.9 946.6 932.0 940.0 +4.2 154,379 122,631 -31,569
Jun09 090326 937.9 948.5 934.3 942.2 +4.2 48,549 184,475 +22,697
Aug09 090326 937.9 948.9 937.3 944.1 +4.3 1,530 11,404 +965
Oct09 090326 939.2 945.6 939.2 945.6 +4.3 1,461 9,961 +583
Dec09 090326 940.3 952.6 939.5 947.2 +4.3 2,738 18,611 +1,240
Feb10 090326 949.0 949.0 949.0 949.0 +4.3 158 4,473 +96
Apr10 090326 944.4 950.8 944.4 950.8 +4.2 62 2,383 +2
Jun10 090326 952.6 952.6 952.6 952.6 +4.1 0 4,660 +0
Aug10 090326 954.5 954.5 954.5 954.5 +4.0 100 476 +100
Oct10 090326 956.5 956.5 956.5 956.5 +3.9 0 1 +0
Dec10 090326 960.8 962.3 951.9 958.5 +3.8 153 8,615 +73
Total Volume and Open Interest 210,944 387,177 -4,703
Silver(CMX)
Mar09 090326 1351.0 1375.0 1350.5 1360.7 +18.3 22 299 -2
May09 090326 1347.5 1374.5 1340.0 1362.0 +18.3 17,735 50,094 -6
Jul09 090326 1353.0 1376.5 1349.0 1365.0 +18.5 705 14,985 +243
Sep09 090326 1372.5 1372.5 1362.0 1366.0 +18.5 291 4,131 +89
Dec09 090326 1372.0 1374.0 1363.0 1367.3 +18.5 403 12,074 +189
Mar10 090326 1368.4 1368.4 1368.4 1368.4 +18.5 0 3,748 +0
May10 090326 1360.0 1369.3 1360.0 1369.3 +18.5 0 157 +0
Total Volume and Open Interest 19,298 93,147 +541
Platinum(NYMEX)
Apr09 090326 1125.0 1167.4 1125.0 1149.5 +26.8 1,983 8,595 -609
Jul09 090326 1130.9 1172.1 1130.9 1155.0 +26.9 1,349 12,248 +683
Oct09 090326 1161.5 1162.4 1161.2 1161.2 +27.1 31 97 +26
Total Volume and Open Interest 3,363 20,940 +100
Palladium(NYMEX)
Mar09 090326 224.55 227.00 224.45 224.50 +12.85 1 69 +0
Jun09 090326 216.50 229.90 215.95 224.00 +12.25 1,010 12,221 +96
Sep09 090326 225.50 226.85 225.00 225.00 +12.25 7 69 +2
Total Volume and Open Interest 1,018 12,363 +98
Copper(CMX)
Mar09 090326 184.90 186.45 184.90 184.95 +5.25 444 632 -182
May09 090326 180.00 187.70 179.75 185.50 +5.20 11,929 61,357 +6
Jul09 090326 181.00 188.35 181.00 186.40 +5.10 1,533 18,123 +798
Sep09 090326 181.70 188.90 181.70 187.25 +5.05 121 4,491 -7
Dec09 090326 187.60 190.00 187.60 188.30 +5.05 22 3,090 +9
Total Volume and Open Interest 14,398 95,985 +484
Aluminum(CMX)
Mar09 090326 0.66 0.66 0.66 0.66 +0.01      
Apr09 090326 0.66 0.66 0.66 0.66 +0.01      
May09 090326 0.67 0.67 0.67 0.67 +0.01      
Jun09 090326 0.67 0.67 0.67 0.67 +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)
Jun09 090326 7674 7880 7674 7849 +169 2,299 8,343 +217
Sep09 090326 7740 7805 7740 7805 +169 428 425 +422
Dec09 090326 7764 7764 7595 7764 +169      
Mar10 090326 7719 7719 7550 7719 +169      
Total Volume and Open Interest 2,727 8,768 +639
S & P 500(CME)
Jun09 090326 808.20 830.50 807.60 827.30 +19.10 31,024 420,002 -4,815
Sep09 090326 815.00 825.00 809.50 824.00 +19.00 6 2,293 +2
Dec09 090326 821.50 821.80 809.80 821.50 +18.70 20 847 -20
Mar10 090326 820.50 820.80 808.80 820.50 +18.70 0 1 +1
Total Volume and Open Interest 31,050 423,145 -4,832
S & P 500 E-Mini(Globex)
Jun09 090326 826.75 827.25 826.00 826.50 +18.50      
Sep09 090326 803.50 827.00 803.50 824.00 +19.00 1,316 2,876 +999
Total Volume and Open Interest 2,434,987 2,419,769 -29,602
NASDAQ 100(CME)
Jun09 090326 1232.00 1282.00 1231.50 1273.00 +39.50 2,899 17,893 -22
Sep09 090326 1272.80 1274.30 1272.80 1272.80 +39.50      
Dec09 090326 1275.80 1277.30 1275.80 1275.80 +39.50      
Total Volume and Open Interest 2,899 17,893 -22
NASDAQ 100 E-Mini(Globex)
Jun09 090326 1231.00 1281.80 1231.00 1273.00 +39.00      
Sep09 090326 1235.00 1281.80 1235.00 1272.80 +39.50 5 16 +1
Total Volume and Open Interest 272,780 236,215 -2,615
S & P Midcap 400(CME)
Jun09 090326 496.00 512.00 495.00 509.50 +20.90 96 3,887 -7
Sep09 090326 507.50 507.60 507.50 507.50 +20.90      
Dec09 090326 505.50 505.60 505.50 505.50 +20.90      
Total Volume and Open Interest 96 3,887 -7
Russell 2000(CME)
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
Dec09 090319 0.05 0.05 0.05 0.05 unch      
Total Volume and Open Interest 94 7,378 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090326 8405 8715 8380 8715 +290 108,303 139,528 +3,087
Sep09 090326 8720 8720 8720 8720 +290 0 258 +0
Total Volume and Open Interest 108,663 141,263 -177
Nikkei 225(SGX)
Jun09 090326 8405 8715 8380 8715 +290 108,303 139,528 +3,087
Sep09 090326 8720 8720 8720 8720 +290 0 258 +0
Dec09 090326 8670 8670 8670 8670 +285 0 117 +0
Total Volume and Open Interest 108,663 141,263 -177
CAC 40(EURONEXT)
Apr09 090326 2907.0 2918.5 2855.5 2891.0 -1.0 128,193 354,508 +1,254
May09 090326 2855.5 2855.5 2818.0 2838.5 -1.0 384 1,087 +259
Jun09 090326 2805.5 2808.5 2753.0 2786.0 -1.0 1,709 33,478 -174
Total Volume and Open Interest 130,286 390,897 +1,339
Hang Seng Index(HKFE)
Mar09 090326 13837 14139 13811 14070 +390 81,401 72,516 -7,273
Apr09 090326 13815 14094 13768 14025 +397 6,050 23,921 +11,294
Total Volume and Open Interest 87,910 98,688 +4,108
DAX(EUREX)
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)
Jun09 090326 3876.00 3919.00 3831.50 3873.00 +22.00 123,549 682,669 +6,889
Sep09 090326 3826.50 3846.50 3819.00 3842.00 +21.50 44 335 +33
Dec09 090326 3819.00 3819.00 3819.00 3819.00 +22.00      
Total Volume and Open Interest 123,593 683,004 +6,922
SPI 200(SFE)
Mar09 090319 3469.0 3532.0 3441.0 3464.0 -5.0 104,545 203,359 -166,308
Jun09 090326 3610.0 3678.0 3558.0 3665.0 +63.0 26,119 291,238 -12,447
Sep09 090326 3628.0 3628.0 3628.0 3628.0 +64.0 12 1,978 -1
Total Volume and Open Interest 26,590 296,670 -12,124
GSCI(CME)
Apr09 090326 381.50 383.25 375.00 379.50 +6.50 655 14,889 -1
May09 090326 386.50 388.00 378.95 386.50 +7.50 3 2 +2
Jun09 090326 392.00 394.00 384.95 392.00 +7.00      
Total Volume and Open Interest 658 14,891 +1
Reuters CCI(ICE)
Apr09 090306 351.50 351.50 351.50 351.50 +3.00 0 1,037 +1
Jun09 090326 229.00 229.00 229.00 229.00 +2.10 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