MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri April 03, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090403 974.25 997.50 972.00 995.50 +18.50 65,782 126,611 -3,020
Jul09 090403 974.00 997.00 972.00 995.25 +18.25 30,061 83,840 +5,848
Aug09 090403 962.00 976.75 962.00 976.75 +14.75 683 4,889 +141
Sep09 090403 935.00 946.25 929.00 946.25 +12.75 533 8,898 +212
Nov09 090403 913.50 924.50 907.50 923.25 +7.75 17,547 79,962 +3,259
Jan10 090403 930.00 932.00 918.00 932.00 +7.50 208 4,351 -23
Mar10 090403 932.00 939.00 925.25 939.00 +7.25 399 1,725 +24
Total Volume and Open Interest 116,275 321,054 +6,674
Soybean Meal(CBOT)
May09 090403 297.80 306.20 297.70 306.00 +8.60 23,437 45,522 -1,755
Jul09 090403 295.20 303.30 295.20 303.00 +8.30 10,659 27,985 +2,671
Aug09 090403 289.50 296.00 289.50 295.10 +6.40 1,422 6,427 +283
Sep09 090403 279.90 283.80 278.00 283.80 +5.10 463 7,032 +108
Oct09 090403 267.80 270.80 265.50 270.80 +3.60 502 5,250 -98
Dec09 090403 265.10 268.90 263.00 268.00 +3.00 3,190 16,393 +332
Jan10 090403 266.00 268.90 264.30 268.90 +2.90 101 1,291 -60
Mar10 090403 267.00 271.00 266.30 271.00 +2.70 177 687 +2
Total Volume and Open Interest 40,120 111,365 +1,560
Soybean Oil(CBOT)
May09 090403 34.98 35.38 34.65 35.32 +0.22 25,131 90,941 -1,182
Jul09 090403 35.23 35.64 34.92 35.58 +0.20 10,966 63,399 +3,083
Aug09 090403 35.41 35.76 35.25 35.72 +0.18 1,051 7,299 +314
Sep09 090403 35.58 35.92 35.40 35.87 +0.18 107 8,178 +24
Oct09 090403 35.86 36.09 35.56 36.01 +0.17 234 4,280 +72
Dec09 090403 36.13 36.99 35.77 36.32 +0.17 3,451 27,610 +268
Jan10 090403 36.40 36.59 36.25 36.59 +0.17 22 816 -9
Mar10 090403 36.72 36.79 36.67 36.79 +0.12 45 874 -3
Total Volume and Open Interest 41,036 210,062 +2,557
Canola(WCE)
May09 090403 429.0 434.5 428.0 431.8 +0.4 8,928 41,660 -15,007
Jul09 090403 434.4 438.3 434.4 435.8 unch 10,968 36,430 +10,398
Nov09 090403 436.5 443.1 436.5 439.3 -0.9 1,654 20,459 +1,990
Jan10 090403 443.7 446.3 442.3 443.3 -0.5 47 870 +67
Mar10 090403 446.8 448.0 445.4 445.4 -0.6 16 389 +36
Total Volume and Open Interest 21,650 100,102 -2,482
Corn(CBOT)
May09 090403 401.00 405.00 397.50 404.50 +2.00 139,809 261,208 -1,087
Jul09 090403 411.00 415.00 407.75 414.75 +2.00 63,638 233,045 +6,935
Sep09 090403 420.00 424.00 417.00 423.50 +1.50 9,876 60,717 +903
Dec09 090403 432.50 435.75 428.75 435.50 +1.75 27,473 195,758 +5,784
Mar10 090403 442.75 446.75 440.50 446.75 +1.50 2,194 24,910 +243
May10 090403 450.00 454.50 448.00 454.00 +1.75 216 3,294 -42
Total Volume and Open Interest 244,148 821,598 +12,985
Wheat(CBOT)
May09 090403 551.00 565.00 546.00 563.50 +13.00 52,522 112,681 -1,512
Jul09 090403 563.00 577.00 558.00 575.75 +13.00 27,678 121,433 +6,433
Sep09 090403 587.00 601.00 584.75 600.50 +13.25 1,047 26,779 -152
Dec09 090403 610.25 624.00 606.00 622.50 +12.00 5,172 45,874 +287
Mar10 090403 624.00 637.75 622.50 637.00 +12.00 74 1,992 +20
Total Volume and Open Interest 86,626 318,995 +5,104
Wheat(KCBT)
May09 090403 589.00 610.50 589.00 607.50 +16.00 6,400 26,051 -1,063
Jul09 090403 600.00 620.25 600.00 617.75 +16.00 2,814 28,731 +40
Sep09 090403 615.00 630.25 613.50 627.75 +15.25 378 6,850 +4
Dec09 090403 626.25 645.00 626.25 642.50 +14.50 399 18,449 -68
Mar10 090403 642.00 655.75 641.00 654.50 +13.50 13 577 +8
Total Volume and Open Interest 10,026 82,452 -1,067
Wheat(MGE)
May09 090403 658.25 673.75 652.50 671.50 +12.25 2,330 8,801 -206
Jul09 090403 648.00 662.00 643.75 660.75 +11.75 1,404 9,406 +58
Sep09 090403 650.00 664.00 650.00 663.25 +11.50 616 4,964 +206
Dec09 090403 659.75 673.25 659.50 672.25 +12.00 388 3,837 -71
Mar10 090403 670.00 681.75 668.75 681.75 +13.50 28 517 +4
Total Volume and Open Interest 4,770 27,681 -15
Oats(CBOT)
May09 090403 198.50 200.00 196.25 199.00 +1.50 1,241 6,190 -46
Jul09 090403 206.75 209.25 206.50 208.50 +1.50 720 4,647 +513
Sep09 090403 216.50 217.00 215.50 217.00 +1.50 1 23 +0
Dec09 090403 232.00 232.00 230.00 232.00 +1.50 67 4,226 +40
Total Volume and Open Interest 2,029 15,102 +507
Rough Rice(CBOT)
May09 090403 12.63 12.85 12.60 12.78 +0.15 524 2,825 -84
Jul09 090403 12.87 13.08 12.87 13.02 +0.15 437 1,537 +253
Sep09 090403 12.14 12.35 12.10 12.31 -0.02 6 1,193 -1
Nov09 090403 12.29 12.35 12.29 12.34 -0.01 19 1,000 -9
Total Volume and Open Interest 992 7,022 +159
Live Cattle(CME)
Apr09 090403 85.430 86.200 85.180 86.050 +0.870 4,676 27,708 -1,303
Jun09 090403 83.035 84.230 83.035 84.180 +1.180 11,900 87,981 +496
Aug09 090403 84.250 85.000 83.980 84.800 +0.820 6,683 48,896 +1,066
Oct09 090403 87.500 88.600 87.500 88.535 +0.885 2,478 25,660 +835
Dec09 090403 89.800 90.300 89.450 90.200 +0.600 510 9,584 +4
Feb10 090403 90.900 91.450 90.600 91.400 +0.670 45 3,391 +8
Total Volume and Open Interest 26,399 204,025 +1,207
Feeder Cattle(CME)
Apr09 090403 94.900 95.785 94.800 95.400 +0.920 415 3,930 -111
May09 090403 95.635 96.930 95.450 96.700 +1.050 1,277 7,869 -411
Aug09 090403 98.000 98.930 98.000 98.750 +1.170 933 5,002 +352
Sep09 090403 99.200 99.850 98.750 99.700 +1.000 87 907 -8
Oct09 090403 99.300 100.000 99.180 99.885 +0.905 17 617 +3
Nov09 090403 99.300 100.000 99.050 99.850 +0.870 61 179 +13
Jan10 090403 99.000 99.300 99.000 99.300 +1.300 2 14 +2
Total Volume and Open Interest 2,792 18,518 -160
Lean Hogs(CME)
Apr09 090403 60.050 60.785 59.650 60.285 +0.605 3,587 16,685 -398
May09 090403 71.900 74.300 71.750 73.900 +2.015 437 4,659 +161
Jun09 090403 73.000 73.900 72.250 73.650 +1.550 13,976 54,123 +1,423
Jul09 090403 73.475 74.600 73.225 74.285 +1.135 2,785 19,681 -536
Aug09 090403 73.400 74.400 73.300 74.100 +1.125 2,600 22,688 +460
Oct09 090403 66.700 67.000 66.250 66.850 +0.250 1,131 8,286 +397
Dec09 090403 65.550 65.750 65.050 65.500 +0.200 130 4,204 -44
Feb10 090403 68.680 68.680 68.180 68.650 -0.030 15 1,057 +2
Total Volume and Open Interest 24,696 132,051 +1,476
Pork Bellies(CME)
May09 090403 88.000 88.850 87.600 88.830 +1.030 69 580 -4
Jul09 090403 85.650 87.300 85.500 85.650 +1.050 6 257 -4
Aug09 090403 82.050 83.000 81.850 82.050 +0.450 0 68 +0
Feb10 090403 91.800 91.800 91.500 91.800 +0.550 1 5 +0
Mar10 090403 92.300 92.300 92.000 92.300 +0.550 0 5 +0
Total Volume and Open Interest 76 915 -8
Class III Milk(CME)
Apr09 090403 11.01 11.05 10.96 11.03 +0.02 128 4,347 -135
May09 090403 11.45 11.47 11.39 11.45 +0.05 374 4,457 +66
Jun09 090403 12.24 12.32 12.15 12.30 +0.06 315 4,001 +7
Jul09 090403 13.37 13.46 13.32 13.46 +0.09 189 2,907 +34
Aug09 090403 14.45 14.63 14.45 14.63 +0.17 142 2,754 -24
Total Volume and Open Interest 1,546 34,008 -124
Cocoa(ICE)
May09 090403 2701 2795 2680 2787 +86 5,587 27,927 -1,457
Jul09 090403 2700 2796 2680 2790 +90 3,550 35,334 +1,795
Sep09 090403 2697 2775 2679 2771 +72 343 22,996 +127
Dec09 090403 2695 2759 2677 2755 +61 263 12,500 -54
Mar10 090403 2690 2732 2675 2726 +48 122 8,437 +101
May10 090403 2688 2720 2684 2717 +40 18 2,266 +0
Jul10 090403 2731 2736 2731 2732 +43 0 389 +0
Total Volume and Open Interest 9,883 110,491 +512
Coffee "C"(ICE)
May09 090403 116.80 119.40 115.90 118.40 +1.60 8,548 63,382 -978
Jul09 090403 119.10 121.35 117.95 120.40 +1.65 3,539 36,650 +629
Sep09 090403 121.00 123.25 119.90 122.50 +1.70 1,005 18,722 +48
Dec09 090403 123.85 126.20 123.45 125.40 +1.75 741 12,094 -165
Mar10 090403 126.50 129.00 126.20 128.20 +1.80 154 8,090 +70
May10 090403 129.05 130.30 129.00 130.30 +1.90 0 1,453 +0
Total Volume and Open Interest 13,988 141,850 -395
Orange Juice(ICE)
May09 090403 75.35 76.00 74.60 75.90 +0.60 2,124 15,838 -461
Jul09 090403 78.20 78.50 77.25 78.50 +0.55 1,315 7,791 +887
Sep09 090403 80.75 81.75 80.75 81.75 +0.55 73 3,002 +32
Nov09 090403 84.65 85.00 84.60 85.00 +0.55 116 702 +112
Jan10 090403 87.50 87.50 87.50 87.50 +0.55 10 156 +8
Mar10 090403 90.25 90.25 90.25 90.25 +0.55 0 85 +80
Total Volume and Open Interest 3,638 27,803 +658
Sugar #11(ICE)
May09 090403 13.00 13.14 12.48 12.55 -0.51 54,224 209,134 -516
Jul09 090403 13.46 13.68 13.11 13.17 -0.46 28,619 193,487 +4,069
Oct09 090403 14.32 14.39 13.90 13.94 -0.38 13,140 111,974 -783
Mar10 090403 15.15 15.25 14.81 14.84 -0.32 9,525 75,668 +1,071
May10 090403 14.90 15.03 14.62 14.64 -0.29 1,873 26,367 +118
Total Volume and Open Interest 110,794 696,027 +5,322
Sugar #14(ICE)
May09 090403 20.70 20.70 20.70 20.70 -0.25 152 1,550 +0
Jul09 090403 21.75 21.95 21.75 21.90 +0.15 158 2,600 +44
Sep09 090403 21.95 21.98 21.95 21.98 +0.04 0 2,293 +0
Total Volume and Open Interest 310 6,443 +44
London Cocoa(LCE)
May09 090402 1932 1958 1923 1947 +13 4,316 0 +0
Jul09 090403 1907 1944 1900 1940 +23 5,041 58,284 +969
Sep09 090403 1887 1922 1885 1918 +22 2,231 22,664 +1,092
Dec09 090403 1868 1900 1865 1898 +21 1,267 20,866 +647
Mar10 090403 1841 1870 1839 1868 +19 205 10,214 +200
May10 090403 1840 1868 1839 1868 +23 128 688 +127
Jul10 090403 1874 1874 1874 1874 +23 0 247 +0
Total Volume and Open Interest 13,202 181,190 +2,718
London Coffee(LCE)
London Sugar(LCE)
May09 090403 402.80 405.10 398.00 404.20 unch 4,230 17,455 -1,199
Aug09 090403 400.40 401.00 395.00 398.70 -1.60 4,385 30,012 +1,262
Oct09 090403 400.50 401.00 394.70 397.50 -2.80 1,443 15,097 +365
Dec09 090403 401.00 401.50 394.50 397.50 -2.30 155 5,811 +12
Mar10 090403 405.60 406.00 400.00 402.50 -2.20 487 2,727 +224
Total Volume and Open Interest 10,700 72,814 +664
Cotton(ICE)
May09 090403 46.14 47.69 45.85 47.60 +1.47 13,579 56,335 -2,029
Jul09 090403 46.93 48.50 46.87 48.43 +1.38 7,714 49,958 +2,919
Oct09 090403 49.74 51.15 49.74 51.06 +1.34 5 502 -2
Dec09 090403 51.35 52.80 51.35 52.69 +1.21 1,497 28,154 +533
Mar10 090403 54.18 55.69 54.18 55.55 +1.21 71 3,985 +35
May10 090403 56.57 56.57 56.57 56.57 +1.19 0 142 +0
Total Volume and Open Interest 22,899 141,774 +1,456
Lumber(CME)
May09 090403 180.6 188.3 179.8 187.4 +6.7 1,170 4,376 -141
Jul09 090403 189.9 194.7 187.0 191.9 +4.4 680 2,964 +452
Sep09 090403 199.0 203.8 197.1 202.5 +3.6 78 796 +3
Nov09 090403 193.0 195.2 192.2 194.0 +1.3 35 119 +10
Total Volume and Open Interest 1,963 8,269 +324
Crude Oil(NYM)
May09 090403 52.36 53.90 51.02 52.51 -0.13 234,224 278,630 -1,010
Jun09 090403 54.18 55.85 53.20 54.68 +0.16 99,429 203,850 +9,600
Jul09 090403 55.60 57.24 54.97 56.52 +0.42 33,662 93,844 +165
Aug09 090403 56.55 58.52 56.24 57.71 +0.49 15,306 35,478 +834
Sep09 090403 59.00 59.00 57.27 58.70 +0.49 12,774 32,852 -606
Oct09 090403 58.90 59.69 58.45 59.66 +0.46 8,630 26,469 -105
Nov09 090403 59.68 60.52 59.68 60.52 +0.42 5,781 22,661 -67
Dec09 090403 60.37 62.01 59.91 61.38 +0.41 26,508 101,406 +784
Jan10 090403 60.75 62.14 60.75 62.14 +0.40 1,770 23,600 +366
Feb10 090403 62.55 62.85 62.25 62.83 +0.38 416 9,872 -84
Mar10 090403 63.44 63.48 63.44 63.48 +0.36 492 12,366 +39
Apr10 090403 63.50 64.10 62.97 64.10 +0.36 390 5,841 +50
May10 090403 64.69 64.69 64.69 64.69 +0.37 323 4,989 -32
Jun10 090403 64.10 65.27 64.00 65.27 +0.38 1,875 24,968 +519
Jul10 090403 65.82 65.82 65.82 65.82 +0.39 77 7,128 +5
Aug10 090403 66.35 66.35 66.35 66.35 +0.40 69 3,790 +0
Total Volume and Open Interest 456,053 1,160,504 +11,817
e-miNY Crude Oil(NYM)
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090403 52.425 53.825 51.025 52.500 -0.150 11,568 3,565 +78
Jun09 090403 54.325 55.600 53.400 54.675 +0.150 269 525 -24
Jul09 090403 55.550 57.250 55.350 56.525 +0.425 30 115 +9
Aug09 090403 57.250 57.700 57.250 57.700 +0.475 7 44 +5
Sep09 090403 58.700 58.700 58.700 58.700 +0.500 0 47 +0
Oct09 090403 59.650 59.650 59.650 59.650 +0.450 0 2 +0
Nov09 090403 60.525 60.525 60.525 60.525 +0.425 0 2 +0
Dec09 090403 61.500 61.500 61.375 61.375 +0.400 0 28 +0
Jan10 090403 62.150 62.150 62.150 62.150 +0.400      
Total Volume and Open Interest 11,874 4,384 +68
Heating Oil(NYM)
May09 090403 143.92 146.50 140.54 144.60 +0.69 30,819 57,393 -14
Jun09 090403 145.60 148.05 142.98 147.00 +0.64 12,615 40,575 +620
Jul09 090403 147.81 150.39 146.30 150.15 +0.69 4,500 23,285 -111
Aug09 090403 151.00 153.37 149.23 153.20 +0.79 2,921 13,239 +464
Sep09 090403 153.50 156.30 153.50 156.20 +0.79 2,456 13,798 +531
Oct09 090403 156.38 159.20 156.38 159.20 +0.84 1,871 8,918 -48
Nov09 090403 160.00 162.25 159.44 162.15 +0.89 1,291 10,019 +212
Dec09 090403 162.11 165.20 161.50 165.20 +0.94 4,000 24,342 +176
Jan10 090403 165.95 168.10 165.95 168.05 +0.89 815 9,054 +6
Feb10 090403 168.00 170.10 168.00 170.10 +0.89 624 5,922 -134
Mar10 090403 169.04 171.00 168.39 171.00 +0.89 605 4,906 +121
Apr10 090403 168.25 171.10 168.02 171.10 +0.94 281 2,987 +10
Total Volume and Open Interest 66,265 251,179 +1,772
Gasoline(NYMEX)
May09 090403 145.40 149.98 144.20 149.24 +2.26 38,677 75,140 -3,274
Jun09 090403 147.00 151.76 146.48 151.10 +2.20 18,384 35,198 +1,086
Jul09 090403 148.60 152.60 148.04 152.54 +2.12 9,076 20,877 +902
Aug09 090403 149.52 154.20 149.03 153.54 +2.07 7,529 15,518 +251
Sep09 090403 150.00 153.89 149.43 153.89 +1.99 4,345 13,923 +259
Oct09 090403 142.07 145.24 141.94 145.24 +1.94 1,934 11,760 +382
Nov09 090403 141.60 145.54 141.60 145.54 +1.94 510 3,040 +53
Dec09 090403 144.24 146.84 143.83 146.84 +1.94 749 8,831 +43
Jan10 090403 149.44 149.44 149.44 149.44 +1.94 59 2,219 +4
Feb10 090403 152.24 152.24 152.24 152.24 +1.94 10 727 +0
Total Volume and Open Interest 82,199 197,455 -262
e-miNY RBOB Gasoline(NYM)
May09 090403 149.24 149.24 149.24 149.24 +147.77 0 3 +0
Jun09 090403 151.10 151.10 151.10 151.10 +2.20      
Jul09 090403 152.54 152.54 152.54 152.54 +2.12      
Aug09 090403 153.54 153.54 153.54 153.54 +2.07      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090403 3.787 3.840 3.702 3.801 +0.019 54,143 117,128 -2,142
Jun09 090403 3.903 3.965 3.831 3.929 +0.017 15,381 52,355 +683
Jul09 090403 4.069 4.105 3.990 4.073 +0.014 8,113 44,316 +1,416
Aug09 090403 4.169 4.191 4.087 4.178 +0.019 3,676 32,592 +495
Sep09 090403 4.260 4.260 4.155 4.240 +0.021 1,582 25,890 +145
Oct09 090403 4.386 4.386 4.280 4.367 +0.018 7,581 43,011 -62
Nov09 090403 4.910 4.960 4.871 4.945 +0.021 1,709 20,446 -10
Dec09 090403 5.570 5.580 5.480 5.552 +0.035 2,344 32,368 +285
Jan10 090403 5.788 5.837 5.757 5.827 +0.038 5,556 26,433 +565
Feb10 090403 5.809 5.861 5.780 5.847 +0.038 730 12,051 -59
Mar10 090403 5.716 5.768 5.692 5.752 +0.036 1,851 24,828 +298
Apr10 090403 5.501 5.560 5.490 5.547 +0.046 919 24,047 +182
May10 090403 5.548 5.603 5.535 5.595 +0.046 213 11,343 +14
Jun10 090403 5.664 5.730 5.660 5.707 +0.046 271 7,345 +120
Jul10 090403 5.831 5.850 5.785 5.827 +0.046 24 6,389 +9
Aug10 090403 5.885 5.917 5.857 5.897 +0.041 165 6,629 +103
Total Volume and Open Interest 105,235 626,578 +2,181
Brent Crude Oil(ICE)
May09 090403 52.34 54.26 51.48 53.47 +0.72 112,152 116,057 -5,486
Jun09 090403 53.50 55.42 52.64 54.60 +0.69 88,203 162,746 +6,141
Jul09 090403 54.67 56.62 53.94 55.84 +0.71 37,929 77,428 +9,316
Aug09 090403 55.70 57.64 55.15 56.86 +0.71 15,987 30,162 +1,577
Sep09 090403 56.45 58.53 56.07 57.71 +0.67 7,391 24,983 +527
Oct09 090403 57.40 59.42 56.97 58.57 +0.64 4,868 14,186 -700
Nov09 090403 58.28 60.31 57.86 59.44 +0.61 4,407 15,777 +532
Dec09 090403 59.08 61.18 58.72 60.29 +0.58 11,177 79,258 -1,912
Jan10 090403 59.90 61.51 59.65 61.07 +0.56 1,205 14,908 +94
Feb10 090403 61.90 61.90 61.83 61.83 +0.54 275 7,353 -104
Mar10 090403 63.00 63.00 62.57 62.57 +0.54 411 6,147 -151
Apr10 090403 63.27 63.27 63.27 63.27 +0.54 376 4,050 +268
May10 090403 63.92 63.92 63.92 63.92 +0.53 61 2,917 +32
Jun10 090403 63.16 64.48 63.05 64.48 +0.51 817 12,542 +167
Total Volume and Open Interest 288,985 689,146 +11,167
Gas Oil(ICE)
Apr09 090403 450.50 462.75 442.50 443.50 -7.50 22,956 45,987 -1,550
May09 090403 458.00 471.00 450.25 451.00 -7.25 40,916 91,276 +1,151
Jun09 090403 467.00 478.50 458.75 459.50 -6.75 20,527 58,393 +2,415
Jul09 090403 475.25 481.50 468.75 469.00 -6.50 4,498 27,619 +1,052
Aug09 090403 483.25 491.25 478.50 478.75 -6.25 1,808 27,642 +149
Sep09 090403 494.00 501.00 487.50 488.25 -6.00 1,660 26,429 +249
Oct09 090403 501.50 510.00 496.50 497.25 -5.75 1,035 18,144 -87
Nov09 090403 510.00 518.50 505.00 505.75 -5.50 1,267 12,886 +0
Dec09 090403 519.50 528.00 513.00 513.75 -5.00 6,561 54,282 -1,034
Jan10 090403 528.00 530.75 522.25 522.25 -4.75 430 20,360 +14
Total Volume and Open Interest 105,271 474,745 +4,040
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090403 1.600 1.615 1.591 1.598 +0.006 25 600 -15
Jun09 090403 1.615 1.635 1.615 1.635 +0.020 31 553 +15
Jul09 090403 1.627 1.635 1.627 1.635 +0.005 22 443 +11
Aug09 090403 1.640 1.640 1.640 1.640 unch 0 210 +0
Sep09 090403 1.655 1.657 1.650 1.653 +0.003 5 278 +5
Oct09 090403 1.655 1.660 1.655 1.657 unch 7 331 +7
Nov09 090403 1.670 1.670 1.660 1.666 -0.001 5 475 +5
Total Volume and Open Interest 159 4,671 +27
US Dollar Index(ICE)
Jun09 090403 84.665 85.205 84.520 84.555 -0.335 3,715 21,628 +519
Sep09 090403 85.300 85.490 85.000 85.015 -0.335 2 2,089 -1
Dec09 090403 85.440 85.440 85.440 85.440 -0.350 0 6 +0
Total Volume and Open Interest 3,717 23,723 +518
Australian Dollar(CME)
Jun09 090403 71.25 71.99 70.26 71.39 +0.15 39,909 63,004 +83
Sep09 090403 70.65 71.49 69.95 71.08 +0.16 0 198 +0
Dec09 090403 70.80 70.80 70.63 70.80 +0.17 0 18 +0
Total Volume and Open Interest 39,909 63,235 +83
British Pound(CME)
Jun09 090403 147.32 148.49 146.50 148.25 +1.13 65,903 82,439 +4,343
Sep09 090403 148.00 148.53 146.88 148.32 +1.11 6 369 +1
Dec09 090403 148.39 148.39 147.05 148.39 +1.09 0 31 +0
Total Volume and Open Interest 65,909 82,841 +4,344
Canadian Dollar(CME)
Jun09 090403 80.76 81.41 80.32 81.35 +0.75 40,801 55,892 +860
Sep09 090403 80.70 81.47 80.46 81.46 +0.75 48 1,919 +13
Dec09 090403 81.03 81.59 80.67 81.59 +0.75 35 1,183 +15
Mar10 090403 81.69 81.69 80.77 81.69 +0.75 14 464 +8
Total Volume and Open Interest 40,899 59,487 +895
Japanese Yen(CME)
Jun09 090403 100.51 100.79 99.72 99.85 -0.62 58,297 73,391 -2,325
Sep09 090403 100.38 100.92 99.95 100.06 -0.61 171 927 +88
Dec09 090403 100.30 100.91 100.30 100.30 -0.61 0 28 +0
Total Volume and Open Interest 58,468 74,359 -2,237
Swiss Franc(CME)
Jun09 090403 88.18 88.63 87.90 88.52 +0.43 24,490 26,507 -968
Sep09 090403 88.73 88.82 88.14 88.73 +0.43 0 94 +0
Dec09 090403 88.96 88.96 88.54 88.96 +0.42 0 8 +0
Total Volume and Open Interest 24,490 26,609 -968
EuroFX(CME)
Jun09 090403 134.65 134.96 133.63 134.88 +0.45 141,021 102,971 -25
Sep09 090403 134.43 134.92 133.68 134.90 +0.43 182 1,328 +0
Dec09 090403 134.66 134.93 134.12 134.93 +0.41 0 29 +0
Total Volume and Open Interest 141,207 104,333 -25
Mexican Peso(CME)
Apr09 090403 737.5 737.5 727.5 737.5 +10.0 0 5 +0
May09 090403 733.8 733.8 723.8 733.8 +10.0      
Total Volume and Open Interest 12,441 45,328 +910
30-Year T-Bonds(CBOT)
Jun09 090403 129~000 129~075 126~255 126~315 -2~055 133,897 722,774 +4,582
Sep09 090403 127~200 127~275 125~195 125~220 -2~055 524 335 +24
Dec09 090403 124~180 126~235 124~180 124~180 -2~055 6 184 +0
Total Volume and Open Interest 134,433 723,299 +4,612
10-Year T-Notes(CBOT)
Jun09 090403 123~105 123~130 121~305 121~310 -1~130 485,860 1,007,887 -31,518
Sep09 090403 120~115 121~245 120~115 120~115 -1~130 2 13 +1
Dec09 090403 119~310 121~120 119~310 119~310 -1~130      
Total Volume and Open Interest 485,862 1,007,900 -31,517
5-Year T-Notes(CBOT)
Jun09 090403 118~034 118~039 117~062 117~067 -0~103 230,988 828,728 -984
Sep09 090403 116~127 117~102 116~127 116~127 -0~103      
Dec09 090403 54~079 55~054 54~079 54~079 -0~103      
Total Volume and Open Interest 230,988 828,728 -984
2 Year T-Notes(CBOT)
Jun09 090403 108~071 108~071 108~071 108~071 -0~023 1,119 496,014 +1,493
Sep09 090403 108~038 108~063 108~038 108~038 -0~025      
Dec09 090403 108~038 108~063 108~038 108~038 -0~025      
Total Volume and Open Interest 88,060 496,014 +1,493
Eurodollars(CME)
Jun09 090403 98.860 98.895 98.840 98.875 unch 215,860 1,012,159 -1,871
Sep09 090403 98.870 98.870 98.790 98.825 -0.040 178,922 986,138 -3,278
Dec09 090403 98.710 98.710 98.570 98.600 -0.095 166,866 713,151 -2,049
Mar10 090403 98.625 98.640 98.475 98.495 -0.140 172,245 678,221 -3,372
Jun10 090403 98.460 98.485 98.300 98.320 -0.165 196,385 438,310 -1,655
Sep10 090403 98.290 98.320 98.130 98.145 -0.175 155,857 385,214 -5,448
Dec10 090403 98.090 98.110 97.925 97.940 -0.170 120,256 429,164 -4,142
Mar11 090403 97.940 97.950 97.770 97.790 -0.165 87,811 268,277 +988
Jun11 090403 97.735 97.740 97.560 97.585 -0.165 46,648 208,052 -2,564
Sep11 090403 97.530 97.540 97.355 97.385 -0.160 44,099 133,461 -3,180
Dec11 090403 97.320 97.325 97.140 97.165 -0.165 33,990 102,455 -578
Mar12 090403 97.180 97.195 97.000 97.025 -0.175 29,750 83,589 +90
Jun12 090403 97.045 97.060 96.865 96.880 -0.180 9,618 82,035 +300
Sep12 090403 96.895 96.920 96.750 96.760 -0.185 12,128 64,090 -422
Dec12 090403 96.770 96.800 96.630 96.635 -0.190 7,389 53,447 -455
Mar13 090403 96.715 96.745 96.575 96.580 -0.190 9,082 42,925 -496
Jun13 090403 96.665 96.685 96.490 96.490 -0.195 3,998 24,932 -143
Sep13 090403 96.575 96.585 96.410 96.415 -0.195 2,985 31,777 -181
Total Volume and Open Interest 1,515,141 6,009,831 -33,493
30 Day Federal Funds(CBOT)
Apr09 090403 99.815 99.820 99.805 99.810 unch 7,948 67,628 +254
May09 090403 99.785 99.790 99.780 99.785 +0.005 3,126 62,575 -534
Jun09 090403 99.765 99.770 99.765 99.765 unch 2,451 38,168 +386
Jul09 090403 99.735 99.740 99.730 99.735 unch 2,476 36,492 -80
Aug09 090403 99.710 99.720 99.695 99.705 -0.005 1,828 32,182 +393
Sep09 090403 99.695 99.705 99.675 99.685 -0.010 4,025 27,665 +249
Total Volume and Open Interest 47,490 387,878 +1,919
30 Day Fed Funds(e-CBOT)
Apr09 090402 99.805 99.815 99.805 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 99.760 -0.005 5,118 37,782 +193
Jul09 090402 99.745 99.750 99.730 99.730 -0.010 6,560 36,572 +1,673
Aug09 090402 99.725 99.730 99.705 99.705 -0.015 2,854 31,789 +694
Sep09 090402 99.705 99.710 99.690 99.690 -0.015 3,864 27,416 +2,208
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090403 99.42 99.42 99.42 99.42 unch      
Sep09 090403 99.46 99.46 99.45 99.45 -0.01      
Dec09 090403 99.44 99.44 99.44 99.44 -0.01      
Mar10 090403 99.43 99.43 99.43 99.43 unch      
Jun10 090403 99.37 99.37 99.37 99.37 unch      
Sep10 090403 99.31 99.31 99.31 99.31 unch      
Dec10 090403 99.26 99.26 99.26 99.26 -0.01      
Mar11 090403 99.18 99.18 99.18 99.18 unch      
Jun11 090403 99.13 99.13 99.13 99.13 unch      
Sep11 090403 99.13 99.13 99.13 99.13 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090403 99.42 99.42 99.42 99.42 unch 448 10,613 -503
Sep09 090403 99.46 99.46 99.46 99.46 unch 50 4,015 +150
Dec09 090403 99.45 99.45 99.45 99.45 unch 20 2,184 -62
Mar10 090403 99.38 99.43 99.38 99.43 unch 0 1,698 +0
Jun10 090403 99.38 99.38 99.38 99.38 unch 0 527 +0
Sep10 090403 99.32 99.32 99.32 99.32 unch 0 252 +0
Dec10 090403 99.27 99.27 99.27 99.27 unch 0 152 +0
Mar11 090403 99.18 99.18 99.18 99.18 unch 0 412 +0
Total Volume and Open Interest 518 21,428 -286
Japanese Gov't Bonds(SGX)
Jun09 090403 137.50 137.55 137.26 137.29 -0.37 1,318 9,536 +57
Sep09 090403 137.29 137.29 137.29 137.29 -0.37      
Dec09 090403 137.29 137.29 137.29 137.29 -0.37      
Total Volume and Open Interest 1,318 9,536 +163
Euro-Bund(EUREX)
Jun09 090402 124.25 124.41 122.66 122.94 -1.44 518,707 833,346 +10,343
Sep09 090402 123.65 123.65 122.17 122.41 -1.43 715 17,674 +361
Dec09 090402 121.99 121.99 121.99 121.99 -1.44      
Total Volume and Open Interest 519,422 851,020 -15,918
Euro-Bobl(EUREX)
Jun09 090402 116.57 116.65 115.49 115.63 -1.00 368,001 725,488 +7,310
Sep09 090403 115.21 115.21 115.21 115.21 -0.35 940 21,817 -94
Dec09 090403 114.90 114.90 114.90 114.90 -0.35      
Total Volume and Open Interest 382,556 748,689 +1,290
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090402 98.740 98.740 98.630 98.630 -0.115 718 8,350 -53
Dec09 090402 98.560 98.560 98.415 98.415 -0.155 129 4,408 +32
Total Volume and Open Interest 1,628 33,885 +205
Long Gilt(LIFFE)
Jun09 090403 121~14 121~27 120~22 121~01 -0~12 88,557 329,381 -5,005
Sep09 090403 123~00 123~00 123~00 123~00 -0~12      
Total Volume and Open Interest 88,557 329,381 -5,005
3-Mth Short Sterling(LIFFE)
Jun09 090403 98.55 98.60 98.52 98.55 -0.01 48,455 296,722 -7,139
Sep09 090403 98.52 98.56 98.44 98.48 -0.05 50,832 294,340 +6,767
Dec09 090403 98.33 98.33 98.18 98.22 -0.11 56,806 270,935 +1,918
Mar10 090403 98.18 98.18 97.99 98.04 -0.15 48,361 261,959 +10,133
Jun10 090403 97.93 97.94 97.70 97.76 -0.18 53,755 205,377 +10,205
Sep10 090403 97.65 97.66 97.42 97.48 -0.18 31,075 169,919 +2,927
Total Volume and Open Interest 339,890 1,756,301 +33,233
3-Mth Euribor(LIFFE)
Jun09 090403 98.665 98.675 98.625 98.645 -0.015 111,842 693,971 +9,756
Sep09 090403 98.625 98.625 98.520 98.575 -0.055 87,757 563,662 +127
Dec09 090403 98.420 98.420 98.265 98.335 -0.080 95,134 455,693 -12,782
Total Volume and Open Interest 651,900 3,316,672 +19,037
3-Mth Aus T-Bills(SFE)
Jun09 090403 97.11 97.15 97.06 97.11 -0.03 22,200 295,970 +1,822
Sep09 090403 97.29 97.30 97.20 97.26 -0.04 18,216 193,150 +4,971
Dec09 090403 97.12 97.14 97.05 97.10 -0.06 7,700 101,154 +674
Mar10 090403 96.83 96.83 96.73 96.76 -0.10 4,058 68,919 +240
Jun10 090403 96.45 96.45 96.35 96.36 -0.12 3,550 56,638 +1,401
Sep10 090403 96.05 96.05 95.99 95.99 -0.15 1,899 36,283 +1,105
Dec10 090403 95.69 95.72 95.65 95.66 -0.15 1,224 18,858 +801
Mar11 090403 95.46 95.46 95.38 95.40 -0.14 655 8,820 +252
Jun11 090403 95.14 95.14 95.14 95.14 -0.15 190 2,674 -104
Sep11 090403 94.93 94.93 94.93 94.93 -0.15 31 315 +0
Total Volume and Open Interest 59,756 782,951 +11,182
10-Year Aus T-Bonds(SFE)
Jun09 090402 95.62 95.67 95.60 95.63 +0.01 28,927 0 +0
Sep09 090403 95.58 95.58 95.58 95.58 -0.05      
Total Volume and Open Interest 30,557 278,143 +5,366
3-Year Aus T-Bonds(SFE)
Jun09 090402 96.64 96.71 96.58 96.61 -0.03 89,829 396,826 +396,826
Sep09 090403 96.49 96.49 96.49 96.49 -0.12      
Total Volume and Open Interest 71,058 401,060 +4,234
Gold(CMX)
Apr09 090403 904.6 910.3 891.3 895.6 -11.8 3,659 3,555 -3,467
Jun09 090403 905.0 911.8 892.5 897.3 -11.6 84,432 268,448 +1,284
Aug09 090403 908.0 912.0 895.2 899.0 -11.6 2,427 22,698 +36
Oct09 090403 912.0 913.9 897.6 900.5 -11.6 1,775 8,425 -997
Dec09 090403 911.3 916.1 897.8 902.1 -11.5 940 24,127 -34
Feb10 090403 911.7 914.4 903.9 903.9 -11.4 10 4,544 +3
Apr10 090403 905.8 905.8 905.8 905.8 -11.2 0 2,913 +0
Jun10 090403 907.7 907.7 907.7 907.7 -11.0 0 4,660 +0
Aug10 090403 909.7 909.7 909.7 909.7 -10.7 0 476 +0
Oct10 090403 911.7 911.7 911.7 911.7 -10.5 0 1 +0
Dec10 090403 916.7 916.7 910.0 913.9 -10.2 623 7,798 -3
Feb11 090403 916.3 916.3 916.3 916.3 -9.9      
Total Volume and Open Interest 95,066 365,084 -3,534
Silver(CMX)
May09 090403 1294.0 1299.5 1265.0 1273.5 -29.0 14,021 47,527 -1,307
Jul09 090403 1296.0 1297.0 1272.5 1276.3 -29.0 1,699 15,889 +203
Sep09 090403 1279.0 1279.0 1277.7 1277.7 -28.9 129 4,430 +54
Dec09 090403 1301.0 1304.5 1273.5 1279.4 -28.8 166 12,459 +90
Mar10 090403 1291.5 1291.5 1280.7 1280.7 -28.6 4 4,953 +0
May10 090403 1281.8 1281.8 1281.8 1281.8 -28.5 0 157 +0
Jul10 090403 1282.0 1283.0 1282.0 1283.0 -28.3 0 3,099 +0
Total Volume and Open Interest 16,065 93,573 -933
Platinum(NYMEX)
Apr09 090403 1149.8 1167.1 1149.8 1159.4 +0.7 23 289 -35
Jul09 090403 1165.0 1173.9 1146.0 1166.3 +0.5 1,014 19,620 +39
Oct09 090403 1155.6 1179.0 1155.6 1172.3 +0.2 29 224 +28
Total Volume and Open Interest 1,066 20,133 +32
Palladium(NYMEX)
Jun09 090403 224.75 225.25 220.60 224.95 +2.15 522 13,270 +174
Sep09 090403 225.20 225.95 225.20 225.95 +2.20 1 74 +0
Dec09 090403 227.05 227.05 227.05 227.05 +2.20 0 4 +0
Total Volume and Open Interest 523 13,348 +174
Copper(CMX)
May09 090403 189.00 201.30 187.10 200.05 +11.05 14,098 56,241 -1,427
Jul09 090403 189.70 202.25 187.75 200.95 +11.20 4,253 24,865 +1,496
Sep09 090403 189.95 201.75 189.75 201.40 +10.90 230 4,943 +40
Dec09 090403 190.05 203.35 190.05 202.00 +10.60 57 3,169 +32
Mar10 090403 197.50 202.30 197.50 202.30 +10.30 6 573 +2
Total Volume and Open Interest 19,110 96,608 +36
Aluminum(CMX)
Apr09 090403 0.68 0.68 0.68 0.68 +0.02      
May09 090403 0.68 0.68 0.68 0.68 +0.02      
Jun09 090403 0.69 0.69 0.69 0.69 +0.02      
Jul09 090403 0.69 0.69 0.69 0.69 +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 090403 7948 8030 7840 7983 +25 1,607 7,781 +215
Sep09 090403 7935 7935 7910 7935 +25 0 640 +0
Dec09 090403 7900 7900 7875 7900 +25      
Mar10 090403 7853 7853 7828 7853 +25      
Total Volume and Open Interest 1,607 8,421 +215
S & P 500(CME)
Jun09 090403 834.80 844.10 823.00 840.60 +5.10 32,573 429,027 -1,462
Sep09 090403 828.00 838.10 824.10 837.20 +5.10 4 2,412 +0
Dec09 090403 834.40 835.10 821.10 834.40 +5.30 0 836 +0
Mar10 090403 831.70 832.40 818.40 831.70 +5.30 0 100 +0
Total Volume and Open Interest 32,577 432,377 -1,462
S & P 500 E-Mini(Globex)
Jun09 090403 835.25 844.50 822.75 840.50 +5.00 2,614,278 2,403,239 -27,869
Sep09 090403 833.00 839.50 819.50 837.25 +5.25 1,113 9,075 +659
Total Volume and Open Interest 2,615,391 2,412,360 -27,210
NASDAQ 100(CME)
Jun09 090403 1302.00 1318.00 1293.00 1316.30 +14.80 2,342 19,854 -52
Sep09 090403 1315.80 1315.80 1315.00 1315.80 +14.80      
Dec09 090403 1318.80 1318.80 1318.00 1318.80 +14.80      
Total Volume and Open Interest 2,342 19,854 -52
NASDAQ 100 E-Mini(Globex)
Jun09 090403 1303.80 1318.00 1293.30 1316.30 +14.80 330,213 235,649 -5,516
Sep09 090403 1307.30 1321.00 1293.80 1315.80 +14.80 77 316 +11
Total Volume and Open Interest 330,290 235,978 -5,505
S & P Midcap 400(CME)
Jun09 090403 513.00 526.30 508.00 526.30 +9.30 128 3,910 -16
Sep09 090403 524.30 524.30 523.50 524.30 +9.30      
Dec09 090403 522.30 522.30 521.50 522.30 +9.30      
Total Volume and Open Interest 128 3,910 -16
Russell 2000(CME)
Jun09 090403 0.05 0.05 0.05 0.05 unch 0 5,918 +3
Sep09 090403 0.05 0.05 0.05 0.05 unch 0 4,779 +0
Dec09 090403 0.05 0.05 0.05 0.05 unch      
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090403 8905 8920 8700 8770 +70 117,124 154,953 -1,341
Sep09 090403 8790 8790 8730 8790 +85 0 225 +3
Total Volume and Open Interest 117,725 158,539 +6,813
Nikkei 225(SGX)
Jun09 090403 8905 8920 8700 8770 +70 117,124 154,953 -1,341
Sep09 090403 8790 8790 8730 8790 +85 0 225 +3
Dec09 090403 8805 8805 8805 8805 +150 0 117 +0
Total Volume and Open Interest 117,725 158,539 +6,813
CAC 40(EURONEXT)
Apr09 090403 2984.5 3025.0 2947.5 2957.0 -36.5 138,810 384,473 +19,395
May09 090403 2927.5 2956.5 2903.5 2903.5 -37.0 100 2,288 +40
Jun09 090403 2880.5 2913.0 2845.0 2853.0 -36.5 476 36,253 -275
Total Volume and Open Interest 139,386 424,838 +19,160
Hang Seng Index(HKFE)
Apr09 090403 14469 14561 14335 14520 -37 79,300 83,845 +4,349
May09 090403 14289 14364 14150 14330 -45 613 924 +474
Jun09 090403 14169 14289 14103 14239 -70 60 2,870 +50
Total Volume and Open Interest 79,982 88,114 +4,890
DAX(EUREX)
Jun09 090402 4237.0 4413.5 4225.0 4389.0 +248.0 149,352 155,934 +1,958
Sep09 090402 4239.0 4416.5 4235.0 4396.0 +248.5 292 3,635 +53
Dec09 090402 4266.0 4426.0 4243.0 4406.0 +250.0 84 1,666 +3
Total Volume and Open Interest 149,728 161,235 +2,014
FT-SE 100(EURONEXT)
Jun09 090403 4079.50 4090.50 3966.50 3985.00 -100.50 148,389 717,660 +6,322
Sep09 090403 4028.00 4028.00 3952.50 3952.50 -101.00 36 428 +0
Dec09 090403 4009.00 4009.00 3923.00 3929.00 -101.50 5 334 +0
Total Volume and Open Interest 148,430 718,422 +6,322
SPI 200(SFE)
Jun09 090403 3677.0 3771.0 3665.0 3740.0 +64.0 31,989 310,255 +7,690
Sep09 090403 3710.0 3710.0 3703.0 3703.0 +65.0 92 2,050 +60
Dec09 090403 3696.0 3696.0 3696.0 3696.0 +65.0 0 2,478 +0
Total Volume and Open Interest 32,167 315,979 +7,694
GSCI(CME)
Apr09 090403 371.50 376.50 368.50 376.00 +1.80 224 14,297 +4
May09 090403 380.00 385.90 378.00 385.90 +2.70 56 272 +54
Jun09 090403 387.00 393.00 385.00 393.00 +4.00      
Total Volume and Open Interest 280 14,569 +58
Reuters CCI(ICE)
Jun09 090403 229.20 229.20 229.20 229.20 +2.50 0 50 +0
Aug09 090402 394.00 394.50 394.00 394.50 +8.50 25 228 +25
Nov09 090402 404.50 404.50 404.50 404.50 +7.50 0 2 +0
Total Volume and Open Interest 0 76 +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

Copyright © 2019 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259