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 April 01, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090401 949.00 959.75 943.00 952.00 unch 70,956 127,320 -2,257
Jul09 090401 947.50 958.00 941.75 951.50 +1.00 27,555 73,362 +1,112
Aug09 090401 933.00 942.50 933.00 936.50 +0.50 700 4,641 -18
Sep09 090401 901.75 913.25 901.75 907.00 +0.50 703 8,992 +236
Nov09 090401 889.25 904.00 883.00 892.00 unch 13,689 72,642 -317
Jan10 090401 897.25 907.75 897.25 901.25 -0.75 377 4,201 -6
Mar10 090401 908.00 915.25 905.75 909.25 -0.25 115 1,418 +49
Total Volume and Open Interest 115,081 302,758 -945
Soybean Meal(CBOT)
May09 090401 293.00 298.30 291.80 294.30 -1.00 26,689 46,146 -2,384
Jul09 090401 289.80 294.00 288.20 291.20 -0.40 8,397 24,250 -237
Aug09 090401 284.50 286.80 283.60 284.90 -0.40 905 5,931 +46
Sep09 090401 276.30 276.80 274.20 274.90 -0.60 726 6,959 +89
Oct09 090401 266.00 267.40 264.10 265.40 unch 562 5,224 -165
Dec09 090401 260.10 265.30 260.10 263.20 +0.10 2,609 15,042 +426
Jan10 090401 265.40 265.40 263.00 264.20 -0.20 121 1,090 +26
Mar10 090401 268.50 268.50 267.00 267.00 -0.40 82 657 +19
Total Volume and Open Interest 40,171 105,983 -2,175
Soybean Oil(CBOT)
May09 090401 33.44 33.67 33.17 33.50 -0.12 32,767 88,222 -950
Jul09 090401 33.71 33.95 33.51 33.79 -0.13 12,559 56,249 +1,054
Aug09 090401 33.90 34.11 33.82 33.95 -0.13 567 6,968 -92
Sep09 090401 34.09 34.25 33.96 34.11 -0.12 363 7,991 +35
Oct09 090401 34.25 34.41 34.11 34.26 -0.12 292 4,211 +45
Dec09 090401 34.51 34.73 34.28 34.57 -0.13 3,452 26,722 +860
Jan10 090401 34.99 34.99 34.77 34.84 -0.13 112 836 +53
Mar10 090401 35.04 35.20 35.00 35.09 -0.13 31 879 +19
Total Volume and Open Interest 50,210 198,757 +1,081
Canola(WCE)
May09 090401 420.4 426.9 420.4 424.7 +4.3 4,139 56,667 +0
Jul09 090401 424.8 431.0 423.6 428.8 +4.0 2,868 26,032 +0
Nov09 090401 428.3 435.7 428.3 433.4 +2.3 249 18,469 +0
Jan10 090401 433.5 438.6 433.5 437.0 +1.7 11 803 +156
Mar10 090401 438.2 441.1 438.2 440.0 +1.7 1 353 +1
Total Volume and Open Interest 7,268 102,584 +157
Corn(CBOT)
May09 090401 401.50 402.25 393.00 396.00 -8.75 83,103 265,512 -1,551
Jul09 090401 411.50 412.00 402.75 406.25 -8.50 22,606 221,185 +4,339
Sep09 090401 420.50 420.75 412.00 415.25 -8.75 9,580 58,578 +2,848
Dec09 090401 432.75 432.75 423.50 427.25 -8.50 27,166 187,565 +1,260
Mar10 090401 443.75 443.75 431.00 438.75 -8.75 3,616 24,059 +712
May10 090401 450.00 450.00 443.50 446.25 -9.00 607 3,066 +198
Total Volume and Open Interest 147,521 802,380 +7,935
Wheat(CBOT)
May09 090401 527.75 531.25 515.75 525.50 -7.25 25,890 113,560 -381
Jul09 090401 540.00 543.75 528.00 538.25 -7.00 13,999 108,049 +4,233
Sep09 090401 565.00 569.50 553.75 563.25 -6.25 2,905 28,604 +469
Dec09 090401 590.50 590.50 576.75 586.75 -6.75 4,347 45,030 -74
Mar10 090401 602.75 609.00 592.75 602.25 -6.75 222 1,940 +14
Total Volume and Open Interest 47,731 307,201 +4,433
Wheat(KCBT)
May09 090401 569.50 571.00 556.50 566.00 -7.25 4,849 27,207 +150
Jul09 090401 581.25 582.00 567.50 577.00 -7.25 3,268 28,773 +279
Sep09 090401 589.75 592.00 579.50 588.25 -7.25 883 6,992 +223
Dec09 090401 604.25 608.50 595.75 604.00 -7.25 1,061 18,242 +185
Mar10 090401 617.25 618.75 610.25 617.50 -7.25 26 535 +12
Total Volume and Open Interest 10,107 83,517 +858
Wheat(MGE)
May09 090401 636.50 646.00 630.00 643.50 +4.25 1,085 9,028 +66
Jul09 090401 626.75 631.00 616.75 629.00 -2.75 735 9,149 +210
Sep09 090401 632.00 632.00 619.00 630.25 -2.75 171 4,715 +25
Dec09 090401 634.50 639.50 626.75 638.00 -3.75 155 3,800 +42
Mar10 090401 644.25 646.50 635.00 646.00 -2.75 10 500 +2
Total Volume and Open Interest 2,156 27,352 +343
Oats(CBOT)
May09 090401 194.25 195.50 190.25 190.50 -2.50 1,222 6,158 -441
Jul09 090401 203.50 204.00 200.00 200.00 -2.50 1,151 3,542 +154
Sep09 090401 210.50 211.00 208.50 208.50 -2.50 0 21 +0
Dec09 090401 226.50 226.50 223.50 223.50 -2.50 1 4,070 -2
Total Volume and Open Interest 2,374 13,804 -289
Rough Rice(CBOT)
May09 090401 12.41 12.41 12.11 12.24 -0.17 543 3,114 -300
Jul09 090401 12.47 12.62 12.32 12.48 -0.16 316 1,083 +254
Sep09 090401 11.93 11.93 11.87 11.87 -0.25 20 1,195 -4
Nov09 090401 12.00 12.24 11.98 12.06 -0.18 85 1,006 +7
Total Volume and Open Interest 1,006 6,865 -18
Live Cattle(CME)
Apr09 090401 83.730 84.080 83.480 83.785 -0.145 9,958 30,266 -6,293
Jun09 090401 81.535 81.930 81.250 81.385 -0.315 18,634 85,501 +949
Aug09 090401 82.200 82.800 82.150 82.350 -0.100 4,427 47,686 +107
Oct09 090401 85.800 86.385 85.800 86.035 +0.035 1,921 24,584 +362
Dec09 090401 88.250 88.450 87.950 88.250 +0.020 381 9,307 +6
Feb10 090401 89.480 89.580 89.000 89.500 +0.020 98 3,325 +0
Total Volume and Open Interest 35,446 201,306 -4,848
Feeder Cattle(CME)
Apr09 090401 93.135 93.400 92.930 93.300 +0.120 1,253 4,190 -23
May09 090401 93.700 94.400 93.600 93.950 -0.300 1,538 8,054 -330
Aug09 090401 96.700 96.885 96.200 96.385 -0.445 907 4,964 +242
Sep09 090401 97.500 97.700 97.150 97.500 -0.385 270 923 +9
Oct09 090401 97.750 97.800 97.400 97.800 -0.085 128 637 +78
Nov09 090401 97.700 97.800 97.400 97.800 -0.130 22 158 +14
Jan10 090401 97.750 97.750 97.350 97.350 -0.150 2 13 +0
Total Volume and Open Interest 4,120 18,939 -10
Lean Hogs(CME)
Apr09 090401 60.300 60.485 59.630 60.150 -0.200 4,582 17,799 -1,544
May09 090401 71.550 71.900 70.600 71.600 -0.450 350 4,241 +240
Jun09 090401 71.950 72.500 70.900 71.450 -0.950 7,799 51,163 +472
Jul09 090401 72.000 72.950 71.650 72.300 unch 1,765 19,244 +251
Aug09 090401 72.900 73.450 72.225 72.580 -0.805 1,718 21,696 -10
Oct09 090401 66.550 66.930 65.900 66.550 -0.250 553 7,592 +155
Dec09 090401 65.650 65.650 64.830 65.350 -0.250 38 4,109 -2
Feb10 090401 68.500 68.600 68.000 68.550 -0.235 1 1,054 -1
Total Volume and Open Interest 16,810 127,521 -435
Pork Bellies(CME)
May09 090401 86.500 87.900 85.950 87.000 +0.450 118 581 -3
Jul09 090401 86.550 86.550 83.050 83.785 +0.235 15 261 +0
Aug09 090401 81.600 83.600 81.600 81.600 -1.900 2 68 +0
Feb10 090401 91.100 91.250 91.100 91.250 +1.150 0 5 +0
Mar10 090401 91.750 91.750 91.750 91.750 +1.150 0 5 +0
Total Volume and Open Interest 135 920 -3
Class III Milk(CME)
Apr09 090401 11.28 11.36 11.05 11.12 -0.16 115 4,461 +1
May09 090401 11.89 12.24 11.50 11.57 -0.38 282 4,341 -3
Jun09 090401 12.91 13.16 12.42 12.48 -0.48 198 3,989 -10
Jul09 090401 14.20 14.25 13.61 13.63 -0.47 131 2,871 -13
Aug09 090401 15.12 15.32 14.65 14.66 -0.49 116 2,812 +9
Total Volume and Open Interest 1,306 34,092 -1
Cocoa(ICE)
May09 090401 2599 2622 2571 2618 +13 5,166 31,443 -1,465
Jul09 090401 2590 2622 2572 2617 +12 2,382 31,522 +1,441
Sep09 090401 2597 2618 2583 2618 +14 1,004 22,059 +819
Dec09 090401 2596 2611 2573 2611 +10 159 12,566 -14
Mar10 090401 2585 2600 2580 2600 +9 21 8,256 +4
May10 090401 2569 2601 2568 2601 +12 0 2,250 +0
Jul10 090401 2613 2613 2613 2613 +12 0 389 +0
Total Volume and Open Interest 8,732 109,125 +785
Coffee "C"(ICE)
May09 090401 115.55 116.05 114.15 114.50 -1.25 9,854 64,583 -624
Jul09 090401 117.20 117.85 116.10 116.45 -1.25 3,609 35,639 +240
Sep09 090401 119.50 119.95 118.15 118.50 -1.25 1,167 18,702 +529
Dec09 090401 122.00 122.20 121.15 121.35 -1.25 385 12,182 +77
Mar10 090401 124.60 124.80 124.00 124.05 -1.25 42 7,792 +20
May10 090401 125.95 125.95 125.95 125.95 -1.25 732 1,454 +168
Total Volume and Open Interest 17,891 141,850 +1,097
Orange Juice(ICE)
May09 090401 75.50 76.45 73.35 74.50 -1.80 1,114 16,834 -691
Jul09 090401 79.00 79.00 76.00 77.15 -1.75 729 6,130 +389
Sep09 090401 81.30 81.30 79.50 80.60 -1.30 10 2,969 -1
Nov09 090401 84.25 84.25 83.00 83.85 -1.05 2 589 +0
Jan10 090401 86.50 86.50 86.00 86.30 -1.10 0 148 +0
Mar10 090401 89.05 89.05 89.05 89.05 -1.10 0 5 +0
Total Volume and Open Interest 1,855 26,904 -303
Sugar #11(ICE)
May09 090401 12.69 13.01 12.65 12.73 +0.06 33,151 213,714 -2,533
Jul09 090401 13.30 13.61 13.24 13.33 unch 19,818 187,516 +1,060
Oct09 090401 14.08 14.25 13.95 14.02 -0.06 8,376 112,462 +73
Mar10 090401 15.10 15.11 14.85 14.92 -0.14 4,009 73,361 +1,580
May10 090401 14.83 14.88 14.69 14.73 -0.10 485 25,267 +129
Total Volume and Open Interest 66,757 690,579 -386
Sugar #14(ICE)
May09 090401 21.00 21.00 21.00 21.00 +0.02 1 1,540 -482
Jul09 090401 21.65 21.75 21.65 21.75 +0.10 101 2,507 -99
Sep09 090401 21.94 21.94 21.94 21.94 +0.10 100 2,228 +83
Total Volume and Open Interest 202 6,275 -498
London Cocoa(LCE)
May09 090316 1859 1884 1842 1861 unch 7,256 72,254 -2,356
Jul09 090401 1902 1906 1885 1898 -6 1,961 57,389 +476
Sep09 090401 1875 1883 1862 1876 -5 672 21,435 -40
Dec09 090401 1860 1865 1844 1858 -4 235 20,128 -3
Mar10 090401 1836 1836 1822 1832 -4 32 9,882 +20
May10 090401 1833 1837 1820 1829 -4 20 491 -10
Jul10 090401 1835 1835 1835 1835 -4 0 243 +0
Total Volume and Open Interest 5,133 178,280 +303
London Coffee(LCE)
London Sugar(LCE)
May09 090401 394.60 402.80 394.10 399.20 +6.40 2,568 19,036 -841
Aug09 090401 392.90 399.20 392.20 395.30 +4.80 1,588 28,479 +327
Oct09 090401 394.00 399.00 393.20 394.80 +2.30 641 14,636 -222
Dec09 090401 394.00 397.00 393.40 395.30 +2.80 317 5,737 +105
Mar10 090401 398.20 402.40 398.20 400.30 +2.80 72 2,405 -3
Total Volume and Open Interest 5,186 72,005 -634
Cotton(ICE)
May09 090401 46.25 46.78 45.81 46.15 -0.32 9,235 63,246 -2,118
Jul09 090401 46.51 47.54 46.51 47.06 -0.29 5,706 43,232 +2,440
Oct09 090401 49.60 49.65 49.57 49.65 -0.24 4 484 +2
Dec09 090401 51.50 51.70 50.87 51.35 -0.21 275 26,593 +135
Mar10 090401 54.50 54.50 54.18 54.39 -0.11 31 3,914 +21
May10 090401 55.35 55.35 55.35 55.35 -0.20 0 142 +0
Total Volume and Open Interest 15,257 140,309 +480
Lumber(CME)
May09 090401 172.5 181.3 171.4 176.5 +5.2 1,571 4,629 -12
Jul09 090401 182.3 188.9 181.5 188.0 +6.7 963 2,122 +471
Sep09 090401 193.8 198.8 193.0 198.0 +6.6 297 791 +183
Nov09 090401 189.9 191.9 189.9 191.8 +2.5 10 109 +4
Total Volume and Open Interest 2,841 7,665 +646
Crude Oil(NYM)
May09 090401 48.96 48.96 47.26 48.39 -1.27 222,171 285,029 -11,203
Jun09 090401 50.58 50.61 49.05 50.20 -1.17 86,080 191,986 -119
Jul09 090401 52.03 52.06 50.63 51.77 -1.08 26,691 90,443 -1,228
Aug09 090401 52.78 52.94 51.74 52.84 -1.09 9,713 33,306 +258
Sep09 090401 53.50 53.85 52.70 53.79 -1.10 7,312 32,701 -1,342
Oct09 090401 54.41 54.80 53.70 54.74 -1.11 6,564 26,473 -1,044
Nov09 090401 55.26 55.65 54.52 55.65 -1.14 4,564 22,018 -943
Dec09 090401 56.75 57.10 55.41 56.54 -1.18 23,279 101,809 +1,338
Jan10 090401 56.72 57.33 56.31 57.33 -1.18 1,205 23,316 -511
Feb10 090401 57.08 58.06 57.08 58.06 -1.18 700 10,011 -170
Mar10 090401 58.67 58.83 57.77 58.76 -1.17 722 12,159 -96
Apr10 090401 58.75 59.41 58.75 59.41 -1.18 667 5,724 -174
May10 090401 60.02 60.02 60.02 60.02 -1.17 591 5,021 -91
Jun10 090401 61.00 61.00 59.79 60.61 -1.17 2,225 24,218 -201
Jul10 090401 61.21 61.21 61.17 61.17 -1.17 49 7,139 -32
Aug10 090401 61.70 61.70 61.70 61.70 -1.17 47 3,689 -14
Total Volume and Open Interest 411,119 1,146,646 -14,624
e-miNY Crude Oil(NYM)
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090330 52.425 52.425 48.100 48.400 -5.950 14,415 3,338 +552
Jun09 090401 50.400 50.575 49.150 50.200 -1.175 326 464 -25
Jul09 090401 51.600 51.775 50.800 51.775 -1.075 35 94 +5
Aug09 090401 52.400 52.850 52.000 52.850 -1.075 5 39 +3
Sep09 090401 53.800 53.800 53.800 53.800 -1.100 9 9 -7
Oct09 090401 54.750 54.750 54.750 54.750 -1.100 0 2 +0
Nov09 090401 55.650 55.650 55.650 55.650 -1.150 0 2 +0
Dec09 090401 56.550 56.550 56.550 56.550 -1.175 1 30 +0
Jan10 090401 57.325 57.325 57.325 57.325 -1.175      
Total Volume and Open Interest 9,493 4,155 -428
Heating Oil(NYM)
May09 090401 136.74 136.74 129.98 134.58 -2.21 32,046 56,862 -613
Jun09 090401 138.00 138.00 132.32 136.84 -2.30 10,450 39,729 +233
Jul09 090401 139.35 140.05 135.80 139.94 -2.40 2,985 23,198 +118
Aug09 090401 145.39 145.39 138.86 142.94 -2.45 2,036 12,837 +206
Sep09 090401 145.25 146.04 141.79 146.04 -2.40 843 13,226 +1
Oct09 090401 146.75 148.99 145.00 148.99 -2.25 800 9,046 -143
Nov09 090401 148.73 151.89 147.89 151.89 -2.10 1,127 9,430 +250
Dec09 090401 153.77 155.00 150.63 154.89 -1.95 2,830 24,133 +435
Jan10 090401 156.73 157.85 153.91 157.79 -1.80 939 8,991 +284
Feb10 090401 158.64 160.15 156.00 159.84 -1.65 435 6,021 +93
Mar10 090401 157.82 161.16 156.70 160.84 -1.50 540 4,831 +203
Apr10 090401 158.44 161.12 157.25 160.94 -1.45 409 2,928 +42
Total Volume and Open Interest 76,672 256,925 -3,930
Gasoline(NYMEX)
May09 090401 141.39 141.39 134.11 137.17 -4.96 34,620 78,390 -1,146
Jun09 090401 140.72 140.72 135.60 138.67 -4.39 13,137 34,152 +56
Jul09 090401 141.29 141.29 137.00 139.90 -3.99 6,527 19,206 +571
Aug09 090401 141.84 142.18 137.93 140.76 -3.69 3,214 15,040 +590
Sep09 090401 140.31 140.90 138.25 140.90 -3.54 2,384 13,347 -113
Oct09 090401 131.11 132.43 129.50 132.25 -3.40 1,727 11,587 -75
Nov09 090401 132.25 132.40 130.50 132.40 -3.40 731 2,926 +58
Dec09 090401 131.68 133.73 130.98 133.65 -3.40 802 8,791 +104
Jan10 090401 135.10 136.25 134.50 136.25 -3.40 84 2,109 +49
Feb10 090401 139.05 139.05 139.05 139.05 -3.40 71 696 +47
Total Volume and Open Interest 82,155 201,385 -6,206
e-miNY RBOB Gasoline(NYM)
May09 090330 150.00 150.00 139.38 139.38 -10.89 0 2 +0
Jun09 090401 138.67 138.67 138.67 138.67 -4.39      
Jul09 090401 139.90 139.90 139.90 139.90 -3.99      
Aug09 090401 140.76 140.76 140.76 140.76 -3.69      
Total Volume and Open Interest 2 5 +0
Natural Gas(NYM)
May09 090401 3.791 3.799 3.629 3.695 -0.081 41,712 119,592 -768
Jun09 090401 3.920 3.923 3.760 3.830 -0.085 9,250 50,571 -31
Jul09 090401 4.040 4.045 3.905 3.979 -0.082 7,243 41,499 -152
Aug09 090401 4.170 4.170 4.012 4.079 -0.082 1,250 32,003 -5
Sep09 090401 4.180 4.180 4.082 4.139 -0.081 763 25,639 -46
Oct09 090401 4.340 4.340 4.199 4.269 -0.078 2,559 43,297 -198
Nov09 090401 4.870 4.873 4.786 4.842 -0.077 2,078 20,772 -55
Dec09 090401 5.480 5.481 5.400 5.452 -0.085 2,695 32,154 +16
Jan10 090401 5.780 5.780 5.667 5.727 -0.092 2,361 25,548 -989
Feb10 090401 5.783 5.805 5.700 5.752 -0.094 269 11,729 -61
Mar10 090401 5.672 5.704 5.630 5.672 -0.084 1,228 24,497 +274
Apr10 090401 5.505 5.505 5.425 5.467 -0.079 1,031 23,956 +396
May10 090401 5.557 5.557 5.495 5.517 -0.076 384 11,244 +149
Jun10 090401 5.632 5.660 5.613 5.632 -0.076 119 7,163 +83
Jul10 090401 5.774 5.774 5.752 5.752 -0.076 46 6,352 +12
Aug10 090401 5.860 5.860 5.810 5.827 -0.076 221 6,352 +41
Total Volume and Open Interest 74,257 621,256 -871
Brent Crude Oil(ICE)
May09 090401 48.37 48.70 47.26 48.44 -0.79 115,015 123,666 -14,044
Jun09 090401 49.47 49.88 48.50 49.60 -0.96 71,251 149,581 +3,354
Jul09 090401 50.94 51.22 49.72 50.79 -1.11 26,016 65,299 +4,778
Aug09 090401 52.34 52.35 50.75 51.80 -1.18 13,641 29,255 +3,205
Sep09 090401 53.22 53.22 51.65 52.70 -1.15 8,065 24,570 +1,010
Oct09 090401 54.07 54.07 52.54 53.59 -1.12 5,793 14,951 +511
Nov09 090401 54.60 54.72 53.44 54.46 -1.10 4,836 16,035 +209
Dec09 090401 55.48 55.60 54.31 55.31 -1.09 14,753 81,269 +182
Jan10 090401 56.19 56.19 55.26 56.11 -1.08 1,692 14,840 +163
Feb10 090401 56.90 56.90 56.90 56.90 -1.06 549 7,148 +57
Mar10 090401 57.67 57.67 57.67 57.67 -1.04 383 6,244 +68
Apr10 090401 58.10 58.40 58.10 58.40 -1.04 195 3,685 +50
May10 090401 59.05 59.05 59.05 59.05 -1.04 151 2,772 +19
Jun10 090401 59.78 59.86 58.63 59.64 -1.04 950 12,194 +274
Total Volume and Open Interest 267,222 669,620 +970
Gas Oil(ICE)
Apr09 090401 423.00 425.00 413.50 414.25 -5.75 31,507 48,605 -5,796
May09 090401 429.25 433.00 420.50 421.50 -6.00 41,134 89,001 +269
Jun09 090401 439.50 441.50 429.25 430.00 -6.50 17,063 55,894 -1,047
Jul09 090401 447.50 450.25 439.00 439.00 -6.75 6,498 26,195 +471
Aug09 090401 455.50 458.00 447.75 448.50 -6.50 4,108 27,173 -71
Sep09 090401 466.00 467.25 457.00 457.75 -6.50 3,877 26,533 +946
Oct09 090401 473.25 476.00 466.00 466.50 -6.00 2,014 18,239 -199
Nov09 090401 481.50 484.25 474.75 474.75 -6.00 1,051 12,543 +123
Dec09 090401 490.75 491.75 482.25 482.25 -6.00 5,040 54,878 +93
Jan10 090401 497.75 497.75 490.75 490.75 -5.75 756 20,136 +136
Total Volume and Open Interest 117,265 466,745 -3,057
Ethanol(CBOT)
Apr09 090401 1.580 1.580 1.560 1.570 -0.028 16 124 -96
May09 090401 1.580 1.580 1.570 1.575 -0.013 24 614 -1
Jun09 090401 1.590 1.600 1.580 1.594 -0.028 38 496 +37
Jul09 090401 1.596 1.605 1.596 1.603 -0.029 20 419 -35
Aug09 090401 1.630 1.630 1.630 1.630 -0.016 7 204 -2
Sep09 090401 1.640 1.640 1.640 1.640 -0.010 7 266 +2
Oct09 090401 1.640 1.640 1.640 1.640 -0.020 29 317 +27
Nov09 090401 1.650 1.650 1.650 1.650 -0.020 13 454 +5
Total Volume and Open Interest 227 4,558 -17
US Dollar Index(ICE)
Jun09 090401 86.010 86.485 85.800 85.960 +0.065 3,777 22,489 +346
Sep09 090401 86.650 86.650 86.440 86.440 +0.070 3 2,092 -19
Dec09 090401 86.860 86.860 86.860 86.860 +0.070 5 6 +5
Total Volume and Open Interest 3,785 24,587 +332
Australian Dollar(CME)
Jun09 090401 68.81 69.64 68.22 69.41 +0.17 36,528 59,166 -397
Sep09 090401 69.10 69.31 68.11 69.10 +0.18 14 230 +6
Dec09 090401 68.82 68.82 68.62 68.82 +0.20 0 18 +0
Total Volume and Open Interest 36,542 59,429 -391
British Pound(CME)
Jun09 090401 143.26 144.70 142.75 144.46 +0.98 55,130 78,108 +1,128
Sep09 090401 143.92 144.65 143.15 144.55 +0.98 7 363 +0
Dec09 090401 144.64 144.64 143.30 144.64 +0.98 0 31 +0
Total Volume and Open Interest 55,137 78,504 +1,128
Canadian Dollar(CME)
Jun09 090401 79.27 79.58 78.71 79.48 +0.07 38,679 54,534 +1,593
Sep09 090401 79.43 79.66 78.88 79.60 +0.07 100 1,922 +12
Dec09 090401 79.20 79.77 79.05 79.73 +0.07 86 1,163 +20
Mar10 090401 79.55 79.89 79.22 79.83 +0.07 6 461 +5
Total Volume and Open Interest 38,871 58,090 +1,630
Japanese Yen(CME)
Jun09 090401 101.18 101.95 100.57 101.45 +0.41 64,028 69,986 -654
Sep09 090401 100.75 102.04 100.75 101.66 +0.41 70 756 +1
Dec09 090401 101.89 102.07 101.39 101.89 +0.41 0 23 +0
Total Volume and Open Interest 64,098 70,778 -653
Swiss Franc(CME)
Jun09 090401 87.94 88.06 87.04 87.36 -0.53 19,383 27,652 -117
Sep09 090401 87.57 88.18 87.27 87.57 -0.53 0 94 +0
Dec09 090401 87.81 88.34 87.81 87.81 -0.52 0 8 +0
Total Volume and Open Interest 19,383 27,754 -117
EuroFX(CME)
Jun09 090401 132.47 132.89 131.67 132.34 -0.49 165,389 103,878 -7,043
Sep09 090401 132.08 132.94 131.75 132.41 -0.49 35 1,313 +5
Dec09 090401 132.50 132.97 132.10 132.50 -0.47 0 29 -1
Total Volume and Open Interest 165,424 105,225 -7,039
Mexican Peso(CME)
Apr09 090401 715.8 715.8 706.2 715.8 +9.5 0 5 +0
May09 090401 712.0 712.0 702.5 712.0 +9.5      
Total Volume and Open Interest 7,471 45,101 +1,075
30-Year T-Bonds(CBOT)
Jun09 090401 129~280 130~210 129~135 130~185 +0~280 149,759 706,269 +9,159
Sep09 090401 128~135 129~100 128~125 129~085 +0~280 276 313 +82
Dec09 090401 128~050 128~050 127~080 128~050 +0~290 0 184 +0
Total Volume and Open Interest 150,035 706,766 +9,241
10-Year T-Notes(CBOT)
Jun09 090401 124~070 124~135 123~290 124~090 +0~065 510,346 1,014,113 +24,920
Sep09 090401 122~000 122~215 122~000 122~215 +0~065 9 12 +9
Dec09 090401 122~090 122~090 122~025 122~090 +0~065      
Total Volume and Open Interest 510,355 1,014,125 +24,929
5-Year T-Notes(CBOT)
Jun09 090401 118~108 118~118 118~084 118~106 +0~008 230,084 820,075 +14,749
Sep09 090331 118~002 118~002 117~095 118~002 +0~035      
Dec09 090401 55~102 55~102 55~082 55~102 +0~020      
Total Volume and Open Interest 233,068 826,313 +13,698
2 Year T-Notes(CBOT)
Jun09 090401 108~114 108~117 108~114 108~114 -0~007 71,093 487,968 +8,792
Sep09 090401 108~082 108~089 108~082 108~082 -0~007      
Dec09 090401 108~082 108~089 108~082 108~082 -0~007      
Total Volume and Open Interest 72,694 494,274 +8,615
Eurodollars(CME)
Jun09 090401 98.900 98.930 98.865 98.895 -0.005 147,311 1,009,284 -10,658
Sep09 090401 98.905 98.935 98.870 98.895 -0.010 134,271 981,312 +34
Dec09 090401 98.765 98.795 98.725 98.740 -0.015 104,103 705,240 +3,412
Mar10 090401 98.700 98.740 98.665 98.690 -0.010 108,815 676,663 +13,173
Jun10 090401 98.555 98.595 98.510 98.545 unch 117,479 439,655 +10,280
Sep10 090401 98.400 98.440 98.345 98.390 +0.005 102,118 389,180 +12,361
Dec10 090401 98.195 98.235 98.135 98.185 +0.005 67,779 433,787 +4,041
Mar11 090401 98.040 98.080 97.980 98.030 unch 48,987 270,033 -3,542
Jun11 090401 97.850 97.875 97.775 97.825 -0.010 24,295 211,446 +3,620
Sep11 090401 97.645 97.680 97.580 97.630 -0.010 25,119 135,215 -1,340
Dec11 090401 97.440 97.465 97.365 97.415 -0.010 23,792 101,467 +923
Mar12 090401 97.265 97.330 97.225 97.280 -0.005 18,141 81,701 -1,870
Jun12 090401 97.120 97.185 97.090 97.135 -0.005 8,219 81,838 +1,495
Sep12 090401 97.005 97.070 96.965 97.020 -0.005 8,600 64,770 +750
Dec12 090401 96.920 96.945 96.835 96.900 unch 8,319 54,268 -255
Mar13 090401 96.785 96.885 96.785 96.845 unch 7,765 42,949 +507
Jun13 090401 96.750 96.805 96.700 96.755 unch 4,634 26,834 +60
Sep13 090401 96.625 96.730 96.625 96.680 unch 14,764 31,896 -63
Total Volume and Open Interest 1,020,693 6,014,102 +32,874
30 Day Federal Funds(CBOT)
Apr09 090401 99.800 99.805 99.795 99.800 +0.005 7,034 68,547 +3,616
May09 090401 99.780 99.785 99.775 99.780 +0.005 4,695 63,459 -361
Jun09 090401 99.770 99.770 99.760 99.765 +0.005 2,867 37,589 +380
Jul09 090401 99.745 99.745 99.735 99.740 +0.005 2,494 34,899 -247
Aug09 090401 99.725 99.730 99.715 99.720 +0.005 1,892 31,095 +176
Sep09 090401 99.705 99.715 99.695 99.705 +0.010 2,316 25,208 -258
Total Volume and Open Interest 27,000 428,379 +2,630
30 Day Fed Funds(e-CBOT)
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
Sep09 090306 99.635 99.640 99.605 99.615 -0.015 1,896 20,977 +237
Total Volume and Open Interest 22,142 354,023 +1,351
3-Mth Euro-Yen(CME)
Jun09 090401 99.42 99.43 99.42 99.43 +0.01      
Sep09 090401 99.45 99.46 99.45 99.46 +0.01      
Dec09 090401 99.44 99.46 99.44 99.46 +0.02      
Mar10 090401 99.43 99.44 99.43 99.44 +0.01      
Jun10 090401 99.37 99.38 99.37 99.38 +0.01      
Sep10 090401 99.31 99.32 99.31 99.32 +0.01      
Dec10 090401 99.26 99.28 99.26 99.28 +0.02      
Mar11 090401 99.18 99.19 99.18 99.19 +0.01      
Jun11 090401 99.13 99.13 99.13 99.13 unch      
Sep11 090401 99.13 99.13 99.13 99.13 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090401 99.43 99.43 99.43 99.43 +0.01 214 10,964 -621
Sep09 090401 99.46 99.46 99.46 99.46 +0.00 300 3,865 -220
Dec09 090401 99.44 99.46 99.44 99.46 +0.01 0 2,246 +0
Mar10 090401 99.44 99.44 99.44 99.44 +0.01 0 1,683 +0
Jun10 090401 99.38 99.38 99.38 99.38 +0.00 0 527 +0
Sep10 090401 99.32 99.32 99.32 99.32 +0.00 0 252 +0
Dec10 090401 99.28 99.28 99.28 99.28 +0.01 0 152 +0
Mar11 090401 99.19 99.19 99.19 99.19 +0.01 0 412 +0
Total Volume and Open Interest 514 21,843 +167
Japanese Gov't Bonds(SGX)
Jun09 090401 138.13 138.26 138.00 138.07 -1.41 1,338 10,445 +186
Sep09 090401 138.07 138.07 138.07 138.07 +0.08      
Dec09 090401 138.07 138.07 138.07 138.07 +0.08      
Total Volume and Open Interest 990 9,479 -40
Euro-Bund(EUREX)
Jun09 090401 124.45 124.66 124.22 124.38 +0.18 626,091 823,003 -6,315
Sep09 090401 124.05 124.05 123.80 123.84 -0.06 63 17,313 +2
Dec09 090401 123.43 123.43 123.43 123.43 -0.05      
Total Volume and Open Interest 558,696 866,938 +26,624
Euro-Bobl(EUREX)
Jun09 090401 116.59 116.78 116.48 116.63 +0.06 376,931 718,178 +19,064
Sep09 090401 116.56 116.56 116.56 116.56 +0.06 513 21,350 +501
Dec09 090401 116.25 116.25 116.25 116.25 +0.06      
Total Volume and Open Interest 377,444 739,528 +19,565
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090401 98.745 98.750 98.740 98.745 +0.015 47 8,403 -14
Dec09 090401 98.575 98.580 98.570 98.570 +0.005 0 4,376 +0
Total Volume and Open Interest 297 33,680 -195
Long Gilt(LIFFE)
Jun09 090401 123~10 124~05 123~08 123~22 +0~15 53,339 325,739 +2,539
Sep09 090401 125~21 125~21 125~21 125~21 +0~15      
Total Volume and Open Interest 53,339 325,739 +1,961
3-Mth Short Sterling(LIFFE)
Jun09 090401 98.63 98.65 98.61 98.64 +0.04 24,003 311,764 -220
Sep09 090401 98.62 98.65 98.60 98.63 +0.04 22,583 288,047 -3,912
Dec09 090401 98.43 98.48 98.42 98.45 +0.04 17,875 266,533 +281
Mar10 090401 98.32 98.35 98.29 98.32 +0.04 26,209 256,203 +3,806
Jun10 090401 98.05 98.12 98.03 98.09 +0.07 28,327 190,847 +6,638
Sep10 090401 97.75 97.85 97.74 97.81 +0.08 16,209 161,652 +237
Total Volume and Open Interest 164,738 1,717,229 +8,376
3-Mth Euribor(LIFFE)
Jun09 090401 98.760 98.780 98.745 98.775 +0.030 142,466 698,992 +3,036
Sep09 090401 98.735 98.765 98.730 98.745 +0.015 84,503 572,720 +4,687
Dec09 090401 98.560 98.600 98.555 98.570 +0.005 67,555 471,053 -68
Total Volume and Open Interest 629,895 3,300,919 +39,416
3-Mth Aus T-Bills(SFE)
Jun09 090401 97.20 97.21 97.05 97.15 -0.05 23,293 288,081 +1,624
Sep09 090401 97.29 97.31 97.13 97.29 unch 14,337 188,102 +681
Dec09 090401 97.11 97.16 97.00 97.15 +0.03 8,820 99,866 +2,436
Mar10 090401 96.78 96.86 96.68 96.86 +0.06 4,634 69,269 +692
Jun10 090401 96.40 96.50 96.37 96.50 +0.06 3,972 54,987 +1,209
Sep10 090401 96.06 96.16 96.03 96.16 +0.05 2,702 35,748 +1,381
Dec10 090401 95.75 95.85 95.75 95.85 +0.05 1,073 18,704 +66
Mar11 090401 95.48 95.59 95.48 95.59 +0.04 879 8,450 +649
Jun11 090401 95.30 95.34 95.30 95.34 +0.03 0 2,578 +0
Sep11 090401 95.13 95.13 95.13 95.13 +0.03 100 315 +100
Total Volume and Open Interest 59,810 766,250 +8,838
10-Year Aus T-Bonds(SFE)
Jun09 090330 95.45 95.57 95.43 95.55 +0.10 24,508 267,011 +2,013
Sep09 090401 95.62 95.62 95.62 95.62 +0.02      
Total Volume and Open Interest 24,447 271,433 +4,417
3-Year Aus T-Bonds(SFE)
Jun09 090401 96.62 96.65 96.49 96.64 -0.14 55,123 324,588 -40
Sep09 090401 96.64 96.64 96.64 96.64 +0.01      
Total Volume and Open Interest 69,738 376,646 +25,027
Gold(CMX)
Apr09 090401 918.6 932.5 916.9 926.1 +3.5 58,837 15,050 -12,580
Jun09 090401 920.0 935.8 918.6 927.7 +2.7 114,012 266,424 +15,798
Aug09 090401 924.0 937.6 922.3 929.4 +2.7 2,229 19,262 -184
Oct09 090401 926.9 938.9 923.8 930.9 +2.7 158 9,395 -33
Dec09 090401 925.2 939.0 924.5 932.4 +2.6 2,452 24,421 +251
Feb10 090401 927.9 934.1 927.0 934.1 +2.6 10 4,540 -1
Apr10 090401 935.8 935.8 935.8 935.8 +2.6 1 2,533 -1
Jun10 090401 937.4 937.4 937.4 937.4 +2.5 0 4,660 +0
Aug10 090401 939.0 939.0 939.0 939.0 +2.4 0 476 +0
Oct10 090401 940.7 940.7 940.7 940.7 +2.3 0 1 +0
Dec10 090401 947.2 947.2 942.4 942.4 +2.2 1,476 7,796 -692
Feb11 090401 944.4 944.4 944.4 944.4 +2.2      
Total Volume and Open Interest 183,984 372,104  
Silver(CMX)
May09 090401 1296.0 1317.0 1282.5 1297.5 -1.0 15,893 49,156 -185
Jul09 090401 1299.0 1315.0 1286.5 1300.3 -1.0 1,894 15,229 -362
Sep09 090401 1298.0 1313.0 1298.0 1301.5 -1.0 925 4,378 +203
Dec09 090401 1315.0 1319.0 1300.0 1303.0 -1.0 541 12,197 +27
Mar10 090401 1304.0 1304.0 1304.0 1304.0 -1.0 146 3,883 +145
May10 090401 1304.9 1304.9 1304.9 1304.9 -1.0 1 157 +0
Jul10 090401 1305.7 1305.7 1305.7 1305.7 -1.0 0 3,097 +0
Total Volume and Open Interest 19,676 92,922 -72
Platinum(NYMEX)
Apr09 090401 1129.4 1141.7 1119.0 1136.3 +15.5 2,436 1,114 -2,063
Jul09 090401 1129.9 1148.0 1125.0 1143.8 +15.0 3,292 19,493 +934
Oct09 090401 1146.0 1154.3 1146.0 1150.2 +14.8 7 182 +5
Total Volume and Open Interest 5,735 20,789 -1,124
Palladium(NYMEX)
Jun09 090401 214.00 222.60 214.00 221.60 +2.80 393 13,070 -29
Sep09 090401 222.60 222.60 222.60 222.60 +2.80 5 74 +0
Dec09 090401 223.70 223.70 223.70 223.70 +2.90 0 4 +0
Total Volume and Open Interest 398 13,148 -29
Copper(CMX)
May09 090401 183.85 186.80 179.60 184.90 +0.45 12,434 58,853 -2,815
Jul09 090401 184.35 187.65 180.75 185.70 +0.30 3,585 21,837 +1,523
Sep09 090401 185.85 186.50 182.00 186.50 +0.15 159 4,830 +19
Dec09 090401 184.90 187.55 183.60 187.50 +0.15 25 3,136 -1
Mar10 090401 187.70 188.25 187.70 188.25 +0.15 0 566 +0
Total Volume and Open Interest 16,745 97,032 -1,480
Aluminum(CMX)
Apr09 090401 0.64 0.64 0.64 0.64 unch      
May09 090401 0.64 0.64 0.64 0.64 -0.01      
Jun09 090401 0.65 0.65 0.65 0.65 unch      
Jul09 090401 0.65 0.65 0.65 0.65 -0.01      
Aug09 080724 143.35 143.35 143.35 143.35 unch      
Sep09 080724 143.85 143.85 143.85 143.85 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun09 090401 7486 7730 7430 7718 +156 1,191 7,536 +138
Sep09 090401 7670 7670 7512 7670 +158 1 642 +1
Dec09 090401 7633 7633 7477 7633 +156      
Mar10 090401 7588 7588 7432 7588 +156      
Total Volume and Open Interest 1,192 8,178 +139
S & P 500(CME)
Jun09 090401 790.90 810.30 779.50 809.20 +14.40 28,160 429,879 +6,694
Sep09 090401 782.00 805.60 776.30 805.60 +14.30 0 2,409 +0
Dec09 090401 802.30 802.30 773.00 802.30 +14.30 0 836 +0
Mar10 090401 799.60 799.60 770.30 799.60 +14.30 0 100 +0
Total Volume and Open Interest 28,160 433,226 +6,694
S & P 500 E-Mini(Globex)
Jun09 090401 790.50 810.25 779.00 809.25 +14.50 2,261,920 2,422,348 -759
Sep09 090401 786.25 806.50 776.00 805.50 +14.25 1,018 7,211 +23
Total Volume and Open Interest 2,262,939 2,429,605 -736
NASDAQ 100(CME)
Jun09 090401 1226.50 1255.00 1209.00 1251.00 +13.50 3,353 20,273 +378
Sep09 090401 1250.30 1250.30 1250.00 1250.30 +13.30      
Dec09 090401 1253.30 1253.30 1253.00 1253.30 +13.30      
Total Volume and Open Interest 3,353 20,273 +378
NASDAQ 100 E-Mini(Globex)
Jun09 090401 1228.00 1254.80 1210.00 1251.00 +13.50 307,717 249,661 +2,432
Sep09 090401 1225.00 1253.50 1210.00 1250.30 +13.30 18 286 +5
Total Volume and Open Interest 307,735 249,960 +2,437
S & P Midcap 400(CME)
Jun09 090401 477.00 494.00 475.00 492.60 +4.70 25 3,907 +14
Sep09 090401 490.60 490.90 490.60 490.60 +4.70      
Dec09 090401 488.60 488.90 488.60 488.60 +4.70      
Total Volume and Open Interest 25 3,907 +14
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 090401 8245 8405 8090 8350 +220 106,960 145,736 +71
Sep09 090401 8355 8355 8355 8355 +230 0 222 +0
Total Volume and Open Interest 107,035 158,923 +10,559
Nikkei 225(SGX)
Jun09 090401 8245 8405 8090 8350 +220 106,960 145,736 +71
Sep09 090401 8355 8355 8355 8355 +230 0 222 +0
Dec09 090401 8305 8305 8305 8305 +230 0 117 +0
Total Volume and Open Interest 107,035 158,923 +10,559
CAC 40(EURONEXT)
Apr09 090401 2784.0 2859.5 2739.5 2839.0 +31.5 119,225 361,340 -10,806
May09 090401 2715.0 2786.5 2690.0 2786.5 +31.5 457 1,667 +392
Jun09 090401 2689.0 2748.0 2651.0 2737.0 +31.5 1,392 36,031 +863
Total Volume and Open Interest 121,074 400,862 -9,551
Hang Seng Index(HKFE)
Apr09 090401 13683 13750 13393 13450 -106 71,007 77,198 +7,572
May09 090401 13512 13540 13209 13260 -104 0 297  
Jun09 090401 13375 13394 13170 13230 -104 164 2,825 +37
Total Volume and Open Interest 86,458 80,785 -20,636
DAX(EUREX)
Jun09 090401 4059.0 4189.0 4006.0 4141.0 +39.0 163,431 153,976 +18
Sep09 090401 4072.0 4189.5 4017.5 4147.5 +38.5 381 3,582 +64
Dec09 090401 4082.5 4177.5 4025.5 4156.0 +38.5 182 1,663 +14
Total Volume and Open Interest 163,994 159,221 +96
FT-SE 100(EURONEXT)
Jun09 090401 3865.00 3960.50 3788.00 3904.00 +19.00 118,900 686,161 +7,919
Sep09 090401 3815.00 3895.00 3813.00 3871.00 +19.00 17 404 +14
Dec09 090401 3744.00 3847.50 3744.00 3847.50 +19.00 141 139 +139
Total Volume and Open Interest 119,058 686,704 +8,072
SPI 200(SFE)
Jun09 090401 3557.0 3620.0 3554.0 3581.0 +15.0 39,960 304,870 +9,706
Sep09 090401 3545.0 3545.0 3543.0 3543.0 +15.0 9 1,990 +4
Dec09 090401 3536.0 3536.0 3536.0 3536.0 +15.0 0 2,478 -70
Total Volume and Open Interest 39,970 310,266 +9,641
GSCI(CME)
Apr09 090401 352.00 353.50 347.75 353.20 -6.30 392 14,806 +2
May09 090401 361.90 362.00 357.00 361.90 -6.20 0 3 +0
Jun09 090401 368.00 368.00 364.00 368.00 -5.50      
Total Volume and Open Interest 392 14,809 +2
Reuters CCI(ICE)
Apr09 090306 351.50 351.50 351.50 351.50 +3.00 0 1,037 +1
Jun09 090401 218.20 218.20 218.20 218.20 -2.20 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