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 April 02, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090402 951.75 987.50 951.00 977.00 +25.00 103,109 129,631 +2,311
Jul09 090402 951.25 987.00 951.00 977.00 +25.50 41,554 77,992 +4,630
Aug09 090402 950.00 970.00 950.00 962.00 +25.50 1,053 4,748 +107
Sep09 090402 920.50 939.50 907.00 933.50 +26.50 1,339 8,686 -306
Nov09 090402 891.50 926.00 891.50 915.50 +23.50 32,205 76,703 +4,061
Jan10 090402 901.00 935.00 901.00 924.50 +23.25 756 4,374 +173
Mar10 090402 908.00 939.50 908.00 931.75 +22.50 573 1,701 +283
Total Volume and Open Interest 183,134 314,380 +11,622
Soybean Meal(CBOT)
May09 090402 294.30 303.70 294.00 297.40 +3.10 32,652 47,277 +1,131
Jul09 090402 292.20 300.70 291.90 294.70 +3.50 11,009 25,314 +1,064
Aug09 090402 289.40 293.30 288.70 288.70 +3.80 1,302 6,144 +213
Sep09 090402 278.80 283.70 278.70 278.70 +3.80 895 6,924 -35
Oct09 090402 270.30 272.70 265.40 267.20 +1.80 853 5,348 +124
Dec09 090402 262.80 271.30 262.80 265.00 +1.80 5,336 16,061 +1,019
Jan10 090402 269.20 269.30 264.20 266.00 +1.80 453 1,351 +261
Mar10 090402 271.60 271.60 267.00 268.30 +1.30 51 685 +28
Total Volume and Open Interest 52,606 109,805 +3,822
Soybean Oil(CBOT)
May09 090402 33.48 35.20 33.48 35.10 +1.60 41,979 92,123 +3,901
Jul09 090402 33.79 35.47 33.79 35.38 +1.59 13,624 60,316 +4,067
Aug09 090402 35.07 35.61 35.07 35.54 +1.59 485 6,985 +17
Sep09 090402 35.21 35.70 35.21 35.69 +1.58 375 8,154 +163
Oct09 090402 35.24 35.91 35.24 35.84 +1.58 585 4,208 -3
Dec09 090402 34.90 36.22 34.89 36.15 +1.58 4,475 27,342 +620
Jan10 090402 36.15 36.48 36.15 36.42 +1.58 18 825 -11
Mar10 090402 36.38 36.76 36.36 36.67 +1.58 6 877 -2
Total Volume and Open Interest 61,553 207,505 +8,748
Canola(WCE)
May09 090402 426.0 433.6 425.9 431.4 +6.7 6,379 56,667 +0
Jul09 090402 429.1 437.9 429.1 435.8 +7.0 5,641 26,032 +0
Nov09 090402 432.0 442.8 432.0 440.2 +6.8 1,067 18,469 +0
Jan10 090402 439.4 445.8 439.4 443.8 +6.8 42 803 +0
Mar10 090402 442.0 447.5 442.0 446.0 +6.0 38 353 +0
Total Volume and Open Interest 13,216 102,584 +0
Corn(CBOT)
May09 090402 395.00 407.50 394.50 402.50 +6.50 180,515 262,295 -3,217
Jul09 090402 405.75 417.50 404.50 412.75 +6.50 55,592 226,110 +4,925
Sep09 090402 414.50 426.25 414.50 422.00 +6.75 8,020 59,814 +1,236
Dec09 090402 425.75 438.00 425.75 433.75 +6.50 41,419 189,974 +2,409
Mar10 090402 437.00 449.00 437.00 445.25 +6.50 2,801 24,667 +608
May10 090402 449.50 456.25 441.75 452.25 +6.00 566 3,336 +270
Total Volume and Open Interest 291,760 808,613 +6,233
Wheat(CBOT)
May09 090402 525.50 552.00 523.50 550.50 +25.00 45,379 114,193 +633
Jul09 090402 538.25 565.00 538.00 562.75 +24.50 20,842 115,000 +6,951
Sep09 090402 563.00 589.00 563.00 587.25 +24.00 4,763 26,931 -1,673
Dec09 090402 588.00 612.00 588.00 610.50 +23.75 4,822 45,587 +557
Mar10 090402 604.25 625.00 604.25 625.00 +22.75 445 1,972 +32
Total Volume and Open Interest 76,677 313,891 +6,690
Wheat(KCBT)
May09 090402 566.00 593.00 565.25 591.50 +25.50 7,006 27,114 -93
Jul09 090402 577.00 603.50 577.00 601.75 +24.75 3,721 28,691 -82
Sep09 090402 591.00 614.00 590.50 612.50 +24.25 991 6,846 -146
Dec09 090402 606.00 628.50 603.25 628.00 +24.00 1,246 18,517 +275
Mar10 090402 630.50 641.00 630.50 641.00 +23.50 41 569 +34
Total Volume and Open Interest 13,033 83,519 +2
Wheat(MGE)
May09 090402 641.75 660.00 640.75 659.25 +15.75 2,345 9,007 -21
Jul09 090402 629.00 650.00 628.50 649.00 +20.00 1,529 9,348 +199
Sep09 090402 635.00 652.00 635.00 651.75 +21.50 750 4,758 +43
Dec09 090402 639.25 661.00 639.25 660.25 +22.25 584 3,908 +108
Mar10 090402 659.00 669.25 659.00 668.25 +22.25 55 513 +13
Total Volume and Open Interest 5,277 27,696 +344
Oats(CBOT)
May09 090402 191.50 202.00 190.25 197.50 +7.00 1,838 6,236 +78
Jul09 090402 200.50 211.00 200.00 207.00 +7.00 1,291 4,134 +592
Sep09 090402 215.50 215.50 208.50 215.50 +7.00 4 23 +2
Dec09 090402 228.00 233.75 223.50 230.50 +7.00 272 4,186 +116
Total Volume and Open Interest 3,409 14,595 +791
Rough Rice(CBOT)
May09 090402 12.24 12.66 12.24 12.63 +0.39 622 2,909 -205
Jul09 090402 12.50 12.90 12.50 12.86 +0.38 421 1,284 +201
Sep09 090402 11.86 12.37 11.86 12.34 +0.47 34 1,194 -1
Nov09 090402 12.00 12.38 11.86 12.35 +0.28 42 1,009 +3
Total Volume and Open Interest 1,120 6,863 -2
Live Cattle(CME)
Apr09 090402 83.900 85.830 83.730 85.180 +1.395 7,777 29,011 -1,255
Jun09 090402 81.350 83.900 81.330 83.000 +1.615 18,313 87,485 +1,984
Aug09 090402 82.250 84.650 82.200 83.980 +1.630 7,176 47,830 +144
Oct09 090402 85.885 88.000 85.885 87.650 +1.615 3,418 24,825 +241
Dec09 090402 88.250 89.850 88.250 89.600 +1.350 898 9,580 +273
Feb10 090402 90.550 91.000 90.500 90.730 +1.230 150 3,383 +58
Total Volume and Open Interest 37,811 202,818 +1,512
Feeder Cattle(CME)
Apr09 090402 93.080 95.100 93.080 94.480 +1.180 775 4,041 -149
May09 090402 93.950 96.200 93.950 95.650 +1.700 2,152 8,280 +226
Aug09 090402 96.730 98.330 96.730 97.580 +1.195 875 4,650 -314
Sep09 090402 98.500 99.250 98.500 98.700 +1.200 36 915 -8
Oct09 090402 99.200 99.450 98.700 98.980 +1.180 29 614 -23
Nov09 090402 99.000 99.400 98.635 98.980 +1.180 22 166 +8
Jan10 090402 98.000 98.500 97.750 98.000 +0.650 1 12 -1
Total Volume and Open Interest 3,890 18,678 -261
Lean Hogs(CME)
Apr09 090402 59.785 60.130 59.330 59.680 -0.470 7,434 17,083 -716
May09 090402 71.200 71.900 71.000 71.885 +0.285 580 4,498 +257
Jun09 090402 71.385 72.500 71.135 72.100 +0.650 18,137 52,700 +1,537
Jul09 090402 71.950 73.385 71.930 73.150 +0.850 5,308 20,217 +973
Aug09 090402 72.500 73.350 72.330 72.975 +0.395 4,473 22,228 +532
Oct09 090402 66.150 66.750 66.100 66.600 +0.050 1,327 7,889 +297
Dec09 090402 65.135 65.635 64.950 65.300 -0.050 285 4,248 +139
Feb10 090402 68.000 68.680 68.000 68.680 +0.130 37 1,055 +1
Total Volume and Open Interest 37,641 130,575 +3,054
Pork Bellies(CME)
May09 090402 86.500 87.800 86.000 87.800 +0.800 84 584 +3
Jul09 090402 85.500 86.000 84.600 84.600 +0.815 4 261 +0
Aug09 090402 81.600 81.800 81.600 81.600 unch 0 68 +0
Feb10 090402 91.250 91.250 91.250 91.250 unch 0 5 +0
Mar10 090402 91.750 91.750 91.750 91.750 unch 0 5 +0
Total Volume and Open Interest 88 923 +3
Class III Milk(CME)
Apr09 090402 11.12 11.14 10.99 11.01 -0.11 161 4,482 +21
May09 090402 11.54 11.62 11.40 11.40 -0.17 154 4,391 +50
Jun09 090402 12.51 12.55 12.23 12.24 -0.24 153 3,994 +5
Jul09 090402 13.60 13.63 13.37 13.37 -0.26 105 2,873 +2
Aug09 090402 14.63 14.66 14.45 14.46 -0.20 84 2,778 -34
Total Volume and Open Interest 903 34,132 +40
Cocoa(ICE)
May09 090402 2629 2725 2621 2701 +83 6,888 29,384 -2,059
Jul09 090402 2621 2720 2621 2700 +83 3,936 33,539 +2,017
Sep09 090402 2630 2709 2630 2699 +81 1,142 22,869 +810
Dec09 090402 2640 2706 2640 2694 +83 142 12,554 -12
Mar10 090402 2625 2685 2625 2678 +78 90 8,336 +80
May10 090402 2631 2680 2631 2677 +76 46 2,266 +16
Jul10 090402 2689 2689 2689 2689 +76 0 389 +0
Total Volume and Open Interest 12,246 109,979 +854
Coffee "C"(ICE)
May09 090402 114.65 118.15 114.65 116.80 +2.30 8,225 64,360 -223
Jul09 090402 116.95 120.00 116.85 118.75 +2.30 2,288 36,021 +382
Sep09 090402 119.00 122.00 118.85 120.80 +2.30 614 18,674 -28
Dec09 090402 122.60 124.85 121.70 123.65 +2.30 175 12,259 +77
Mar10 090402 126.25 127.00 125.75 126.40 +2.35 313 8,020 +228
May10 090402 127.70 128.50 127.70 128.40 +2.45 3 1,453 -1
Total Volume and Open Interest 11,721 142,245 +395
Orange Juice(ICE)
May09 090402 74.65 75.65 74.55 75.30 +0.80 1,509 16,299 -535
Jul09 090402 78.15 78.30 77.25 77.95 +0.80 882 6,904 +774
Sep09 090402 81.00 81.20 80.75 81.20 +0.60 1 2,970 +1
Nov09 090402 84.50 84.50 83.00 84.45 +0.60 3 590 +1
Jan10 090402 86.35 86.95 86.35 86.95 +0.65 0 148 +0
Mar10 090402 89.70 89.70 89.70 89.70 +0.65 0 5 +0
Total Volume and Open Interest 2,395 27,145 +241
Sugar #11(ICE)
May09 090402 12.75 13.20 12.75 13.06 +0.33 45,258 209,650 -4,064
Jul09 090402 13.39 13.71 13.31 13.63 +0.30 26,572 189,418 +1,902
Oct09 090402 14.02 14.35 14.02 14.32 +0.30 9,772 112,757 +295
Mar10 090402 14.92 15.20 14.92 15.16 +0.24 5,962 74,597 +1,236
May10 090402 14.81 14.94 14.80 14.93 +0.20 2,051 26,249 +982
Total Volume and Open Interest 90,793 690,705 +126
Sugar #14(ICE)
May09 090402 20.85 20.95 20.85 20.95 -0.05 26 1,550 +10
Jul09 090402 21.65 21.75 21.65 21.75 unch 104 2,556 +49
Sep09 090402 21.95 21.95 21.85 21.94 unch 73 2,293 +65
Total Volume and Open Interest 203 6,399 +124
London Cocoa(LCE)
May09 090316 1859 1884 1842 1861 unch 7,256 72,254 -2,356
Jul09 090402 1895 1925 1893 1917 +19 3,512 57,315 -74
Sep09 090402 1890 1904 1880 1896 +20 595 21,572 +137
Dec09 090402 1865 1886 1858 1877 +19 1,471 20,219 +91
Mar10 090402 1850 1855 1836 1849 +17 250 10,014 +132
May10 090402 1840 1845 1840 1845 +16 70 561 +70
Jul10 090402 1851 1851 1851 1851 +16 10 247 +4
Total Volume and Open Interest 10,064 178,472 +192
London Coffee(LCE)
London Sugar(LCE)
May09 090402 401.70 406.00 299.90 404.20 +5.00 3,097 18,654 -382
Aug09 090402 397.20 401.20 397.20 400.30 +5.00 2,033 28,750 +271
Oct09 090402 398.40 400.90 398.00 400.30 +5.50 648 14,732 +96
Dec09 090402 398.40 400.40 397.40 399.80 +4.50 270 5,799 +62
Mar10 090402 402.90 405.30 401.80 404.70 +4.40 159 2,503 +98
Total Volume and Open Interest 6,207 72,150 +145
Cotton(ICE)
May09 090402 46.20 46.94 45.92 46.13 -0.02 22,913 58,364 -4,882
Jul09 090402 47.07 47.75 46.81 47.05 -0.01 10,133 47,039 +3,807
Oct09 090402 50.03 50.03 49.70 49.72 +0.07 26 504 +20
Dec09 090402 51.00 52.10 51.00 51.48 +0.13 2,101 27,621 +1,028
Mar10 090402 54.39 55.00 54.34 54.34 -0.05 66 3,950 +36
May10 090402 55.38 55.38 55.38 55.38 +0.03 0 142 +0
Total Volume and Open Interest 35,239 140,318 +9
Lumber(CME)
May09 090402 176.9 183.3 176.2 180.7 +4.2 988 4,517 -112
Jul09 090402 187.8 191.6 187.0 187.5 -0.5 723 2,512 +390
Sep09 090402 197.6 200.8 197.6 198.9 +0.9 36 793 +2
Nov09 090402 192.3 193.0 191.9 192.7 +0.9 0 109 +0
Total Volume and Open Interest 1,747 7,945 +280
Crude Oil(NYM)
May09 090402 48.45 52.87 48.45 52.64 +4.25 240,254 279,640 -5,389
Jun09 090402 50.39 54.72 50.28 54.52 +4.32 113,872 194,250 +2,264
Jul09 090402 51.95 56.27 51.95 56.10 +4.33 37,028 93,679 +3,236
Aug09 090402 53.32 57.35 53.32 57.22 +4.38 14,861 34,644 +1,338
Sep09 090402 55.56 58.37 55.56 58.21 +4.42 18,529 33,458 +757
Oct09 090402 58.08 59.21 58.06 59.20 +4.46 7,184 26,574 +101
Nov09 090402 58.62 60.10 58.55 60.10 +4.45 5,792 22,728 +710
Dec09 090402 56.91 61.25 56.91 60.97 +4.43 28,861 100,622 -1,187
Jan10 090402 59.77 61.74 59.69 61.74 +4.41 1,263 23,234 -82
Feb10 090402 60.35 62.45 60.22 62.45 +4.39 806 9,956 -55
Mar10 090402 61.86 63.15 61.86 63.12 +4.36 563 12,327 +168
Apr10 090402 62.00 63.74 62.00 63.74 +4.33 213 5,791 +67
May10 090402 64.30 64.30 64.30 64.30 +4.28 199 5,021 +0
Jun10 090402 62.49 65.03 62.49 64.89 +4.28 2,188 24,449 +231
Jul10 090402 65.41 65.41 65.41 65.41 +4.24 284 7,123 -16
Aug10 090402 65.93 65.93 65.93 65.93 +4.23 159 3,790 +101
Total Volume and Open Interest 485,364 1,148,687 +2,041
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 090402 50.300 54.700 50.300 54.525 +4.325 404 549 +85
Jul09 090402 52.800 56.100 52.800 56.100 +4.325 52 106 +12
Aug09 090402 53.350 57.225 53.350 57.225 +4.375 2 39 +0
Sep09 090402 58.175 58.175 58.175 58.175 +4.375 49 47 +38
Oct09 090402 59.150 59.150 59.150 59.150 +4.400 0 2 +0
Nov09 090402 60.075 60.075 60.075 60.075 +4.425 0 2 +0
Dec09 090402 60.700 60.975 60.700 60.975 +4.425 2 28 -2
Jan10 090402 61.725 61.725 61.725 61.725 +4.400      
Total Volume and Open Interest 13,102 4,316 +161
Heating Oil(NYM)
May09 090402 134.66 145.00 132.50 143.91 +9.33 36,257 57,407 +545
Jun09 090402 138.04 147.31 138.00 146.36 +9.52 14,557 39,955 +226
Jul09 090402 141.22 150.07 140.91 149.46 +9.52 5,185 23,396 +198
Aug09 090402 143.92 153.34 143.92 152.41 +9.47 2,847 12,775 -62
Sep09 090402 152.00 155.60 151.43 155.41 +9.37 2,621 13,267 +41
Oct09 090402 152.75 158.36 152.75 158.36 +9.37 2,020 8,966 -80
Nov09 090402 155.40 161.52 155.40 161.26 +9.37 1,720 9,807 +377
Dec09 090402 156.45 165.35 156.45 164.26 +9.37 3,465 24,166 +33
Jan10 090402 165.27 167.40 164.80 167.16 +9.37 793 9,048 +57
Feb10 090402 167.30 169.21 167.30 169.21 +9.37 412 6,056 +35
Mar10 090402 167.99 170.11 167.99 170.11 +9.27 722 4,785 -46
Apr10 090402 170.16 170.16 170.16 170.16 +9.22 245 2,977 +49
Total Volume and Open Interest 71,936 249,407 -7,518
Gasoline(NYMEX)
May09 090402 136.70 148.40 136.70 146.98 +9.81 33,311 78,414 +24
Jun09 090402 138.45 150.17 138.45 148.90 +10.23 17,432 34,112 -40
Jul09 090402 141.08 151.60 141.08 150.42 +10.52 7,029 19,975 +769
Aug09 090402 141.90 151.49 141.90 151.47 +10.71 2,563 15,267 +227
Sep09 090402 142.42 152.30 142.42 151.90 +11.00 2,349 13,664 +317
Oct09 090402 140.30 143.30 140.30 143.30 +11.05 1,152 11,378 -209
Nov09 090402 140.25 143.60 140.25 143.60 +11.20 422 2,987 +61
Dec09 090402 142.50 145.36 142.50 144.90 +11.25 470 8,788 -3
Jan10 090402 144.10 147.50 144.08 147.50 +11.25 153 2,215 +106
Feb10 090402 149.10 150.30 149.10 150.30 +11.25 52 727 +31
Total Volume and Open Interest 65,090 197,717 -3,668
e-miNY RBOB Gasoline(NYM)
May09 090330 150.00 150.00 139.38 139.38 -10.89 0 2 +0
Jun09 090402 148.90 148.90 148.90 148.90 +10.23      
Jul09 090402 150.42 150.42 150.42 150.42 +10.52      
Aug09 090402 151.47 151.47 151.47 151.47 +10.71      
Total Volume and Open Interest 3 5 +0
Natural Gas(NYM)
May09 090402 3.667 3.904 3.638 3.782 +0.087 56,916 119,270 -322
Jun09 090402 3.816 4.102 3.770 3.912 +0.082 13,640 51,672 +1,101
Jul09 090402 3.965 4.207 3.917 4.059 +0.080 8,939 42,900 +1,401
Aug09 090402 4.075 4.203 4.025 4.159 +0.080 3,877 32,097 +94
Sep09 090402 4.150 4.263 4.085 4.219 +0.080 2,276 25,745 +106
Oct09 090402 4.255 4.398 4.210 4.349 +0.080 6,984 43,073 -224
Nov09 090402 4.875 4.942 4.792 4.924 +0.082 1,209 20,456 -316
Dec09 090402 5.485 5.650 5.405 5.517 +0.065 1,739 32,083 -71
Jan10 090402 5.710 5.836 5.700 5.789 +0.062 5,556 25,868 +320
Feb10 090402 5.810 5.825 5.719 5.809 +0.057 993 12,110 +381
Mar10 090402 5.725 5.758 5.644 5.716 +0.044 2,990 24,530 +33
Apr10 090402 5.510 5.535 5.425 5.501 +0.034 2,218 23,865 -91
May10 090402 5.495 5.670 5.490 5.549 +0.032 652 11,329 +85
Jun10 090402 5.630 5.685 5.620 5.661 +0.029 177 7,225 +62
Jul10 090402 5.755 5.810 5.755 5.781 +0.029 91 6,380 +28
Aug10 090402 5.825 5.900 5.825 5.856 +0.029 280 6,526 +174
Total Volume and Open Interest 109,964 624,397 +3,141
Brent Crude Oil(ICE)
May09 090402 48.59 53.06 48.59 52.75 +4.31 104,889 121,543 -2,123
Jun09 090402 50.00 54.20 49.87 53.91 +4.31 69,191 156,605 +7,024
Jul09 090402 51.26 55.39 51.26 55.13 +4.34 28,110 68,112 +2,813
Aug09 090402 52.56 56.41 52.53 56.15 +4.35 11,333 28,585 -670
Sep09 090402 53.39 57.30 53.39 57.04 +4.34 7,681 24,456 -114
Oct09 090402 54.21 58.19 54.21 57.93 +4.34 5,883 14,886 -65
Nov09 090402 55.10 59.08 55.10 58.83 +4.37 5,829 15,245 -790
Dec09 090402 55.98 59.95 55.90 59.71 +4.40 18,982 81,170 -99
Jan10 090402 58.20 60.51 58.20 60.51 +4.40 2,201 14,814 -26
Feb10 090402 61.29 61.29 61.29 61.29 +4.39 1,078 7,457 +309
Mar10 090402 62.03 62.03 62.03 62.03 +4.36 635 6,298 +54
Apr10 090402 62.73 62.73 62.73 62.73 +4.33 431 3,782 +97
May10 090402 63.39 63.39 63.39 63.39 +4.34 461 2,885 +113
Jun10 090402 63.06 63.99 63.05 63.97 +4.33 1,264 12,375 +181
Total Volume and Open Interest 263,197 677,979 +8,359
Gas Oil(ICE)
Apr09 090402 427.00 458.50 427.00 451.00 +36.75 26,282 47,537 -1,068
May09 090402 434.25 465.75 434.25 458.25 +36.75 34,374 90,125 +1,124
Jun09 090402 445.50 473.75 445.25 466.25 +36.25 14,344 55,978 +84
Jul09 090402 453.00 480.00 453.00 475.50 +36.50 4,721 26,567 +372
Aug09 090402 467.50 489.50 466.75 485.00 +36.50 3,362 27,493 +320
Sep09 090402 473.00 499.25 473.00 494.25 +36.50 3,704 26,180 -353
Oct09 090402 481.75 510.25 481.75 503.00 +36.50 3,420 18,231 -8
Nov09 090402 493.00 519.00 492.50 511.25 +36.50 1,998 12,886 +343
Dec09 090402 497.00 527.50 497.00 518.75 +36.50 4,808 55,316 +438
Jan10 090402 527.00 535.75 527.00 527.00 +36.25 881 20,346 +210
Total Volume and Open Interest 101,137 470,705 +3,960
Ethanol(CBOT)
Apr09 090402 1.580 1.594 1.580 1.594 +0.024 25 65 -59
May09 090402 1.590 1.599 1.590 1.592 +0.017 39 615 +1
Jun09 090402 1.600 1.620 1.600 1.615 +0.021 63 538 +42
Jul09 090402 1.620 1.630 1.620 1.630 +0.027 23 432 +13
Aug09 090402 1.635 1.665 1.635 1.640 +0.010 7 210 +6
Sep09 090402 1.650 1.670 1.650 1.650 +0.010 7 273 +7
Oct09 090402 1.650 1.665 1.650 1.657 +0.017 31 324 +7
Nov09 090402 1.660 1.675 1.660 1.667 +0.017 32 470 +16
Total Volume and Open Interest 315 4,644 +86
US Dollar Index(ICE)
Jun09 090402 85.935 85.935 84.465 84.890 -1.070 4,144 21,109 -1,380
Sep09 090402 85.300 85.600 85.000 85.350 -1.090 4 2,090 -2
Dec09 090402 85.790 85.790 85.790 85.790 -1.070 0 6 +0
Total Volume and Open Interest 4,148 23,205 -1,382
Australian Dollar(CME)
Jun09 090402 69.49 71.67 69.45 71.24 +1.83 43,568 62,921 +3,755
Sep09 090402 70.80 71.32 69.10 70.92 +1.82 44 198 -32
Dec09 090402 70.63 70.63 68.82 70.63 +1.81 0 18 +0
Total Volume and Open Interest 43,612 63,152 +3,723
British Pound(CME)
Jun09 090402 144.50 147.55 144.50 147.12 +2.66 56,012 78,096 -12
Sep09 090402 145.88 147.61 144.55 147.21 +2.66 17 368 +5
Dec09 090402 147.30 147.36 144.64 147.30 +2.66 0 31 +0
Total Volume and Open Interest 56,029 78,497 -7
Canadian Dollar(CME)
Jun09 090402 79.43 81.10 79.39 80.60 +1.12 42,579 55,032 +498
Sep09 090402 80.31 81.18 79.91 80.71 +1.11 43 1,906 -16
Dec09 090402 81.04 81.28 80.08 80.84 +1.11 10 1,168 +5
Mar10 090402 79.25 81.38 78.40 80.94 +1.11 24 456 -5
Total Volume and Open Interest 42,677 58,592 +502
Japanese Yen(CME)
Jun09 090402 101.51 101.77 100.18 100.47 -0.98 76,703 75,716 +5,730
Sep09 090402 100.71 101.89 100.38 100.67 -0.99 127 839 +83
Dec09 090402 100.73 101.92 100.73 100.91 -0.98 5 28 +5
Total Volume and Open Interest 76,835 76,596 +5,818
Swiss Franc(CME)
Jun09 090402 87.41 88.58 87.19 88.09 +0.73 30,038 27,475 -177
Sep09 090402 88.30 88.77 87.57 88.30 +0.73 0 94 +0
Dec09 090402 88.54 88.67 87.81 88.54 +0.73 0 8 +0
Total Volume and Open Interest 30,038 27,577 -177
EuroFX(CME)
Jun09 090402 132.34 135.19 132.33 134.43 +2.09 155,128 102,996 -882
Sep09 090402 132.48 135.21 132.48 134.47 +2.06 92 1,328 +15
Dec09 090402 134.52 134.96 132.50 134.52 +2.02 1 29 +0
Total Volume and Open Interest 155,221 104,358 -867
Mexican Peso(CME)
Apr09 090402 727.5 727.5 715.8 727.5 +11.8 0 5 +0
May09 090402 723.8 723.8 712.0 723.8 +11.8      
Total Volume and Open Interest 9,960 44,418 -683
30-Year T-Bonds(CBOT)
Jun09 090402 130~165 130~305 128~255 129~050 -1~135 124,895 718,192 +11,923
Sep09 090402 129~000 129~130 127~200 127~275 -1~130 17 311 -2
Dec09 090402 126~235 128~050 126~235 126~235 -1~135 0 184 +0
Total Volume and Open Interest 124,912 718,687 +11,921
10-Year T-Notes(CBOT)
Jun09 090402 124~070 124~180 123~050 123~120 -0~290 437,242 1,039,405 +25,292
Sep09 090402 121~245 122~215 121~245 121~245 -0~290 0 12 +0
Dec09 090402 121~120 122~090 121~120 121~120 -0~290      
Total Volume and Open Interest 437,242 1,039,417 +25,292
5-Year T-Notes(CBOT)
Jun09 090402 118~104 118~113 118~028 118~042 -0~064 250,631 829,712 +9,637
Sep09 090402 117~102 118~022 117~102 117~102 -0~028      
Dec09 090402 55~054 55~102 55~054 55~054 -0~048      
Total Volume and Open Interest 250,631 829,712 +3,399
2 Year T-Notes(CBOT)
Jun09 090402 108~104 108~104 108~095 108~095 -0~019      
Sep09 090402 108~063 108~082 108~063 108~063 -0~019      
Dec09 090402 108~063 108~082 108~063 108~063 -0~019      
Total Volume and Open Interest 100,846 494,521 +247
Eurodollars(CME)
Jun09 090402 98.895 98.900 98.845 98.875 -0.020 168,992 1,014,030 +4,746
Sep09 090402 98.885 98.905 98.825 98.865 -0.030 146,593 989,416 +8,104
Dec09 090402 98.740 98.745 98.650 98.695 -0.045 121,023 715,200 +9,960
Mar10 090402 98.690 98.695 98.595 98.635 -0.055 127,977 681,593 +4,930
Jun10 090402 98.550 98.550 98.445 98.485 -0.060 141,456 439,965 +310
Sep10 090402 98.395 98.395 98.285 98.320 -0.070 93,477 390,662 +1,482
Dec10 090402 98.190 98.195 98.080 98.110 -0.075 79,820 433,306 -481
Mar11 090402 98.035 98.040 97.915 97.955 -0.075 53,480 267,289 -2,744
Jun11 090402 97.845 97.845 97.705 97.750 -0.075 35,912 210,616 -830
Sep11 090402 97.605 97.645 97.500 97.545 -0.085 28,600 136,641 +1,426
Dec11 090402 97.395 97.410 97.280 97.330 -0.085 27,880 103,033 +1,566
Mar12 090402 97.280 97.280 97.145 97.200 -0.080 28,059 83,499 +1,798
Jun12 090402 97.130 97.140 97.005 97.060 -0.075 7,711 81,735 -103
Sep12 090402 97.020 97.030 96.890 96.945 -0.075 7,280 64,512 -258
Dec12 090402 96.885 96.910 96.765 96.825 -0.075 8,195 53,902 -366
Mar13 090402 96.850 96.865 96.715 96.770 -0.075 6,121 43,421 +472
Jun13 090402 96.765 96.765 96.625 96.685 -0.070 7,105 25,075 -1,759
Sep13 090402 96.620 96.665 96.550 96.610 -0.070 3,428 31,958 +62
Total Volume and Open Interest 1,133,475 6,043,324 +29,222
30 Day Federal Funds(CBOT)
Apr09 090402 99.805 99.815 99.800 99.810 +0.010 5,891 67,374 -1,173
May09 090402 99.785 99.790 99.780 99.780 unch 6,338 63,109 -350
Jun09 090402 99.770 99.775 99.760 99.765 unch 5,119 37,782 +193
Jul09 090402 99.745 99.750 99.730 99.735 -0.005 6,561 36,572 +1,673
Aug09 090402 99.725 99.730 99.705 99.710 -0.010 2,854 31,789 +694
Sep09 090402 99.705 99.710 99.690 99.695 -0.010 3,864 27,416 +2,208
Total Volume and Open Interest 40,391 385,959 -42,420
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 090402 99.43 99.43 99.42 99.42 -0.01      
Sep09 090402 99.46 99.46 99.46 99.46 unch      
Dec09 090402 99.46 99.46 99.44 99.44 -0.02      
Mar10 090402 99.44 99.44 99.43 99.43 -0.01      
Jun10 090402 99.38 99.38 99.37 99.37 -0.01      
Sep10 090402 99.32 99.32 99.31 99.31 -0.01      
Dec10 090402 99.28 99.28 99.26 99.26 -0.02      
Mar11 090402 99.19 99.19 99.18 99.18 -0.01      
Jun11 090402 99.13 99.13 99.13 99.13 unch      
Sep11 090402 99.13 99.13 99.13 99.13 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090402 99.43 99.43 99.42 99.42 -0.01 544 11,116 +152
Sep09 090402 99.46 99.46 99.46 99.46 0.00 30 3,865 +0
Dec09 090402 99.44 99.45 99.44 99.45 -0.01 0 2,246 +0
Mar10 090402 99.43 99.43 99.43 99.43 -0.01 15 1,698 +15
Jun10 090402 99.38 99.38 99.38 99.38 0.00 0 527 +0
Sep10 090402 99.32 99.32 99.32 99.32 0.00 0 252 +0
Dec10 090402 99.27 99.27 99.27 99.27 -0.01 0 152 +0
Mar11 090402 99.18 99.18 99.18 99.18 -0.01 0 412 +0
Total Volume and Open Interest 589 21,714 -129
Japanese Gov't Bonds(SGX)
Jun09 090402 137.98 138.10 137.60 137.66 -0.41 1,562 9,479 -966
Sep09 090402 137.66 137.66 137.66 137.66 -0.41      
Dec09 090402 137.66 137.66 137.66 137.66 -0.41      
Total Volume and Open Interest 1,562 9,373 -106
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 090402 116.57 116.65 115.49 115.56 -1.07 368,001 725,488 +7,310
Sep09 090402 115.56 115.56 115.56 115.56 -1.00 3,840 21,911 +561
Dec09 090402 115.25 115.25 115.25 115.25 -1.00      
Total Volume and Open Interest 371,841 747,399 +7,871
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 090402 123~13 123~22 121~07 121~13 -2~09 51,701 334,386 +8,647
Sep09 090402 123~12 123~12 123~12 123~12 -2~09      
Total Volume and Open Interest 51,701 334,386 +8,647
3-Mth Short Sterling(LIFFE)
Jun09 090402 98.63 98.66 98.54 98.56 -0.08 51,372 303,861 -7,903
Sep09 090402 98.61 98.66 98.51 98.53 -0.10 55,843 287,573 -474
Dec09 090402 98.45 98.48 98.32 98.33 -0.12 41,608 269,017 +2,484
Mar10 090402 98.33 98.36 98.17 98.19 -0.13 36,310 251,826 -4,377
Jun10 090402 98.10 98.13 97.92 97.94 -0.15 35,093 195,172 +4,325
Sep10 090402 97.81 97.85 97.64 97.66 -0.15 32,028 166,992 +5,340
Total Volume and Open Interest 288,722 1,723,068 +5,839
3-Mth Euribor(LIFFE)
Jun09 090402 98.765 98.780 98.650 98.660 -0.115 105,241 684,215 -14,777
Sep09 090402 98.755 98.755 98.605 98.630 -0.115 84,272 563,535 -9,185
Dec09 090402 98.580 98.580 98.410 98.415 -0.155 79,030 468,475 -2,578
Total Volume and Open Interest 593,906 3,297,635 -3,284
3-Mth Aus T-Bills(SFE)
Jun09 090402 97.15 97.20 97.10 97.14 -0.01 22,279 294,148 +6,067
Sep09 090402 97.29 97.35 97.26 97.30 +0.01 12,705 188,179 +77
Dec09 090402 97.15 97.21 97.12 97.16 +0.01 6,268 100,480 +614
Mar10 090402 96.84 96.91 96.82 96.86 unch 4,593 68,679 -590
Jun10 090402 96.50 96.55 96.43 96.48 -0.02 2,463 55,237 +250
Sep10 090402 96.22 96.22 96.09 96.14 -0.02 2,786 35,178 -570
Dec10 090402 95.87 95.89 95.79 95.81 -0.04 975 18,057 -647
Mar11 090402 95.60 95.62 95.53 95.54 -0.05 760 8,568 +118
Jun11 090402 95.37 95.37 95.29 95.29 -0.05 200 2,778 +200
Sep11 090402 95.17 95.17 95.08 95.08 -0.05 0 315 +0
Total Volume and Open Interest 53,029 771,769 +5,519
10-Year Aus T-Bonds(SFE)
Jun09 090402 95.63 95.67 95.60 95.63 +0.08 17,607 267,016 +5
Sep09 090402 95.63 95.63 95.63 95.63 +0.01      
Total Volume and Open Interest 34,426 272,777 +1,344
3-Year Aus T-Bonds(SFE)
Jun09 090401 96.62 96.65 96.49 96.64 -0.14 55,123 324,588 -40
Sep09 090402 96.61 96.61 96.61 96.61 -0.03      
Total Volume and Open Interest 89,829 396,826 +20,180
Gold(CMX)
Apr09 090402 926.9 930.3 894.9 907.4 -18.7 7,403 7,022 -8,028
Jun09 090402 929.1 931.8 896.1 908.9 -18.8 93,007 267,164 +740
Aug09 090402 930.8 933.3 898.0 910.6 -18.8 4,697 22,662 +3,400
Oct09 090402 930.4 932.7 901.9 912.1 -18.8 115 9,422 +27
Dec09 090402 933.5 935.0 901.0 913.6 -18.8 1,974 24,161 -260
Feb10 090402 922.1 922.1 906.0 915.3 -18.8 11 4,541 +1
Apr10 090402 917.0 917.0 917.0 917.0 -18.8 430 2,913 +380
Jun10 090402 918.7 918.7 918.7 918.7 -18.7 32 4,660 +0
Aug10 090402 920.4 920.4 920.4 920.4 -18.6 0 476 +0
Oct10 090402 922.2 922.2 922.2 922.2 -18.5 0 1 +0
Dec10 090402 930.4 930.4 912.2 924.1 -18.3 47 7,801 +5
Feb11 090402 926.2 926.2 926.2 926.2 -18.2      
Total Volume and Open Interest 108,422 368,618 -3,486
Silver(CMX)
May09 090402 1302.0 1315.5 1256.0 1302.5 +5.0 23,949 48,834 -322
Jul09 090402 1305.5 1318.5 1260.0 1305.3 +5.0 3,349 15,686 +457
Sep09 090402 1299.5 1306.6 1260.5 1306.6 +5.1 196 4,376 -2
Dec09 090402 1285.0 1308.5 1265.0 1308.2 +5.2 691 12,369 +172
Mar10 090402 1308.0 1309.3 1308.0 1309.3 +5.3 1,294 4,953 +1,070
May10 090402 1310.3 1310.3 1310.3 1310.3 +5.4 0 157 +0
Jul10 090402 1311.3 1311.3 1311.3 1311.3 +5.6 2 3,099 +2
Total Volume and Open Interest 29,847 94,506 +1,584
Platinum(NYMEX)
Apr09 090402 1138.1 1158.7 1132.2 1158.7 +22.4 102 324 -790
Jul09 090402 1143.9 1168.0 1136.1 1165.8 +22.0 903 19,581 +88
Oct09 090402 1153.0 1172.9 1149.2 1172.1 +21.9 28 196 +14
Total Volume and Open Interest 1,033 20,101 -688
Palladium(NYMEX)
Jun09 090402 222.40 225.00 216.50 222.80 +1.20 273 13,096 +26
Sep09 090402 219.50 223.75 218.35 223.75 +1.15 0 74 +0
Dec09 090402 224.85 224.85 224.85 224.85 +1.15 0 4 +0
Total Volume and Open Interest 273 13,174 +26
Copper(CMX)
May09 090402 186.40 190.55 184.10 189.00 +4.10 16,707 57,668 -1,185
Jul09 090402 188.00 191.20 185.55 189.75 +4.05 2,992 23,369 +1,532
Sep09 090402 187.60 191.40 187.60 190.50 +4.00 137 4,903 +73
Dec09 090402 190.70 192.05 189.05 191.40 +3.90 83 3,137 +1
Mar10 090402 192.00 192.00 192.00 192.00 +3.75 30 571 +5
Total Volume and Open Interest 20,488 96,572 -460
Aluminum(CMX)
Apr09 090402 0.66 0.66 0.66 0.66 +0.02      
May09 090402 0.66 0.66 0.66 0.66 +0.02      
Jun09 090402 0.67 0.67 0.67 0.67 +0.02      
Jul09 090402 0.67 0.67 0.67 0.67 +0.02      
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 090402 7727 8020 7710 7958 +240 1,150 7,566 +30
Sep09 090402 7725 7910 7717 7910 +240 6 640 -2
Dec09 090402 7875 7875 7875 7875 +242      
Mar10 090402 7828 7828 7828 7828 +240      
Total Volume and Open Interest 1,156 8,206 +28
S & P 500(CME)
Jun09 090402 808.70 842.00 807.50 835.50 +26.30 34,591 430,489 +610
Sep09 090402 824.00 835.60 824.00 832.10 +26.50 2 2,412 +3
Dec09 090402 829.10 832.30 822.30 829.10 +26.80 0 836 +0
Mar10 090402 826.40 829.60 819.60 826.40 +26.80 0 100 +0
Total Volume and Open Interest 34,593 433,839 +613
S & P 500 E-Mini(Globex)
Jun09 090402 835.25 835.75 834.25 835.00 +25.75 2,688,645 2,431,108 +8,760
Sep09 090402 811.25 838.75 809.25 832.00 +26.50 2,008 8,416 +1,205
Total Volume and Open Interest 2,690,653 2,439,570 +9,965
NASDAQ 100(CME)
Jun09 090402 1250.00 1312.00 1249.50 1301.50 +50.50 1,648 19,906 -367
Sep09 090402 1301.00 1301.00 1300.30 1301.00 +50.70      
Dec09 090402 1304.00 1304.00 1303.30 1304.00 +50.70      
Total Volume and Open Interest 1,648 19,906 -367
NASDAQ 100 E-Mini(Globex)
Jun09 090402 1251.00 1310.80 1248.80 1301.50 +50.50 311,992 241,165 -8,496
Sep09 090402 1251.80 1310.00 1251.80 1301.00 +50.70 57 305 +19
Total Volume and Open Interest 312,049 241,483 -8,477
S & P Midcap 400(CME)
Jun09 090402 508.00 519.00 505.00 517.00 +24.40 48 3,926 +19
Sep09 090402 515.00 515.00 513.60 515.00 +24.40      
Dec09 090402 513.00 513.00 511.60 513.00 +24.40      
Total Volume and Open Interest 48 3,926 +19
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 090402 8500 8770 8460 8700 +350 132,109 156,294 +10,558
Sep09 090402 8765 8765 8695 8705 +350 0 222 +0
Total Volume and Open Interest 132,125 151,726 -7,197
Nikkei 225(SGX)
Jun09 090402 8500 8770 8460 8700 +350 132,109 156,294 +10,558
Sep09 090402 8765 8765 8695 8705 +350 0 222 +0
Dec09 090402 8655 8655 8655 8655 +350 0 117 +0
Total Volume and Open Interest 132,125 151,726 -7,197
CAC 40(EURONEXT)
Apr09 090402 2907.0 3001.0 2895.0 2993.5 +154.5 120,307 365,078 +3,738
May09 090402 2900.0 2940.5 2870.5 2940.5 +154.0 623 2,248 +581
Jun09 090402 2814.0 2889.5 2796.5 2889.5 +152.5 820 36,528 +497
Total Volume and Open Interest 121,755 405,678 +4,816
Hang Seng Index(HKFE)
Apr09 090402 13849 14580 13826 14557 +1107 73,608 79,496 +2,298
May09 090402 13678 14375 13640 14375 +1115 531 450 +153
Jun09 090402 13590 14309 13590 14309 +1079 351 2,820 -5
Total Volume and Open Interest 74,597 83,224 +2,439
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 090402 3998.00 4119.00 3990.50 4085.50 +181.50 173,429 711,338 +25,177
Sep09 090402 3972.50 4053.50 3972.50 4053.50 +182.50 25 428 +24
Dec09 090402 3978.00 4037.50 3956.00 4030.50 +183.00 195 334 +195
Total Volume and Open Interest 173,649 712,100 +25,396
SPI 200(SFE)
Jun09 090402 3590.0 3715.0 3576.0 3676.0 +95.0 29,284 302,565 -2,305
Sep09 090402 3635.0 3650.0 3635.0 3638.0 +95.0 1 1,990 +0
Dec09 090402 3631.0 3631.0 3631.0 3631.0 +95.0 0 2,478 +0
Total Volume and Open Interest 29,609 308,285 -1,981
GSCI(CME)
Apr09 090402 363.50 374.50 363.50 374.20 +21.00 1,246 14,293 -513
May09 090402 379.00 383.20 377.00 383.20 +21.30 215 218 +215
Jun09 090402 386.00 389.00 383.00 389.00 +21.00      
Total Volume and Open Interest 1,461 14,511 -298
Reuters CCI(ICE)
Apr09 090306 351.50 351.50 351.50 351.50 +3.00 0 1,037 +1
Jun09 090402 226.70 226.70 226.70 226.70 +8.50 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