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 Mon April 06, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090406 995.25 1009.00 986.25 994.00 -1.50 91,786 126,103 -508
Jul09 090406 995.00 1008.75 985.25 993.50 -1.75 39,007 89,266 +5,426
Aug09 090406 980.00 987.75 964.75 971.00 -5.75 576 5,096 +207
Sep09 090406 950.00 950.00 932.00 937.00 -9.25 835 8,713 -185
Nov09 090406 920.75 930.00 903.00 912.00 -11.25 25,707 81,776 +1,814
Jan10 090406 930.00 938.50 913.00 921.50 -10.50 968 4,957 +606
Mar10 090406 943.00 945.00 921.00 927.50 -11.50 632 2,062 +337
Total Volume and Open Interest 160,472 328,977 +7,923
Soybean Meal(CBOT)
May09 090406 306.00 310.90 304.30 306.40 +0.40 25,958 44,348 -1,174
Jul09 090406 303.80 308.10 301.10 303.10 +0.10 11,665 28,760 +775
Aug09 090406 296.50 296.60 291.80 293.90 -1.20 1,281 6,516 +89
Sep09 090406 282.10 283.70 280.00 280.80 -3.00 504 7,039 +7
Oct09 090406 269.70 270.60 265.40 266.60 -4.20 768 5,185 -65
Dec09 090406 268.40 271.10 262.00 263.80 -4.20 4,635 16,743 +350
Jan10 090406 267.00 267.50 263.00 264.70 -4.20 576 1,102 -189
Mar10 090406 269.00 270.00 265.50 266.50 -4.50 125 720 +33
Total Volume and Open Interest 45,607 111,211 -154
Soybean Oil(CBOT)
May09 090406 35.36 35.68 34.77 34.99 -0.33 46,979 86,979 -3,962
Jul09 090406 35.62 35.94 35.03 35.26 -0.32 28,130 69,726 +6,327
Aug09 090406 35.79 35.79 35.19 35.41 -0.31 738 7,566 +267
Sep09 090406 35.39 35.64 35.38 35.56 -0.31 227 8,243 +65
Oct09 090406 35.50 35.79 35.47 35.70 -0.31 406 4,269 -11
Dec09 090406 36.40 36.56 35.76 36.00 -0.32 4,088 27,369 -241
Jan10 090406 36.25 36.27 36.20 36.27 -0.32 70 843 +27
Mar10 090406 36.55 36.55 36.47 36.47 -0.32 18 860 -14
Total Volume and Open Interest 80,725 212,517 +2,455
Canola(WCE)
May09 090406 434.6 436.1 429.5 432.8 +1.0 11,225 39,843 -1,817
Jul09 090406 436.9 440.0 433.6 436.8 +1.0 12,586 39,798 +3,368
Nov09 090406 440.0 443.1 436.8 440.7 +1.4 2,794 20,485 +26
Jan10 090406 446.6 446.6 444.0 444.5 +1.2 345 1,015 +145
Mar10 090406 446.2 447.4 446.2 447.0 +1.6 56 428 +39
Total Volume and Open Interest 27,185 101,972 +1,870
Corn(CBOT)
May09 090406 404.50 407.25 399.75 405.50 +1.00 123,632 262,814 +1,606
Jul09 090406 414.00 417.25 410.00 415.75 +1.00 61,563 241,951 +8,906
Sep09 090406 422.75 426.00 420.25 424.75 +1.25 12,376 62,803 +2,086
Dec09 090406 435.00 438.00 430.50 436.75 +1.25 25,959 198,095 +2,337
Mar10 090406 445.25 449.00 443.25 448.00 +1.25 2,350 25,150 +240
May10 090406 452.50 455.50 452.25 455.50 +1.50 211 3,340 +46
Total Volume and Open Interest 227,577 837,139 +15,541
Wheat(CBOT)
May09 090406 566.00 572.75 553.00 557.00 -6.50 58,003 106,313 -6,368
Jul09 090406 576.00 584.50 565.00 569.00 -6.75 32,858 121,742 +309
Sep09 090406 598.00 607.00 590.75 594.25 -6.25 3,400 27,560 +781
Dec09 090406 624.00 630.00 613.00 616.75 -5.75 10,049 46,994 +1,120
Mar10 090406 636.00 642.00 626.75 631.00 -6.00 557 2,172 +180
Total Volume and Open Interest 107,220 314,935 -4,060
Wheat(KCBT)
May09 090406 606.00 617.75 601.00 603.00 -4.50 8,371 25,527 -524
Jul09 090406 619.00 627.00 612.00 613.75 -4.00 6,616 28,745 +14
Sep09 090406 632.50 635.25 622.25 623.75 -4.00 887 7,204 +354
Dec09 090406 638.00 650.00 637.00 638.25 -4.25 1,698 18,020 -429
Mar10 090406 660.00 660.00 648.75 649.75 -4.75 54 586 +9
Total Volume and Open Interest 17,686 81,905 -547
Wheat(MGE)
May09 090406 670.50 677.50 664.25 669.25 -2.25 2,787 8,181 -620
Jul09 090406 660.00 666.50 652.25 658.25 -2.50 2,370 9,946 +540
Sep09 090406 663.00 668.50 654.75 659.00 -4.25 1,017 5,569 +605
Dec09 090406 672.00 678.00 664.75 668.25 -4.00 322 3,953 +116
Mar10 090406 675.00 683.00 674.00 676.50 -5.25 71 516 -1
Total Volume and Open Interest 6,629 28,336 +655
Oats(CBOT)
May09 090406 201.00 203.00 196.50 200.00 +1.00 1,390 5,821 -369
Jul09 090406 209.00 212.75 206.50 209.25 +0.75 814 4,809 +162
Sep09 090406 217.00 217.00 217.00 217.00 unch 0 23 +0
Dec09 090406 230.50 232.75 230.50 232.00 unch 122 4,292 +66
Total Volume and Open Interest 2,330 14,957 -145
Rough Rice(CBOT)
May09 090406 12.85 12.92 12.52 12.86 +0.09 239 2,754 -71
Jul09 090406 13.13 13.15 12.75 13.05 +0.03 110 1,512 -25
Sep09 090406 12.30 12.30 12.10 12.30 -0.02 146 1,289 +96
Nov09 090406 12.34 12.34 12.15 12.32 -0.02 129 1,045 +45
Total Volume and Open Interest 654 7,074 +52
Live Cattle(CME)
Apr09 090406 86.000 86.635 85.535 86.535 +0.485 11,473 25,915 -1,793
Jun09 090406 84.230 84.500 83.580 84.385 +0.205 23,794 89,044 +1,063
Aug09 090406 84.830 85.180 84.400 85.080 +0.280 10,653 51,568 +2,672
Oct09 090406 88.150 88.900 88.000 88.700 +0.165 3,153 26,833 +1,173
Dec09 090406 89.930 90.350 89.800 90.150 -0.050 614 9,813 +229
Feb10 090406 91.080 91.600 91.000 91.400 unch 130 3,439 +48
Total Volume and Open Interest 49,930 207,471 +3,446
Feeder Cattle(CME)
Apr09 090406 95.200 96.285 95.100 95.950 +0.550 1,058 3,769 -161
May09 090406 96.750 97.600 96.250 97.450 +0.750 1,916 7,876 +7
Aug09 090406 98.850 99.800 98.450 99.600 +0.850 1,146 4,928 -74
Sep09 090406 99.430 100.230 99.200 100.200 +0.500 190 978 +71
Oct09 090406 99.200 100.600 99.200 100.600 +0.715 70 635 +18
Nov09 090406 100.000 100.650 99.400 100.580 +0.730 28 196 +17
Jan10 090406 99.250 99.500 99.000 99.200 -0.100 0 14 +0
Total Volume and Open Interest 4,412 18,398 -120
Lean Hogs(CME)
Apr09 090406 60.000 60.300 59.430 59.735 -0.550 5,172 16,239 -446
May09 090406 73.600 73.600 72.050 72.700 -1.200 419 4,782 +123
Jun09 090406 73.650 73.800 72.300 72.750 -0.900 9,026 54,779 +656
Jul09 090406 74.385 74.635 73.725 73.830 -0.455 2,286 20,139 +458
Aug09 090406 74.200 74.400 73.500 73.785 -0.315 2,706 23,158 +470
Oct09 090406 66.830 66.930 66.350 66.800 -0.050 929 8,466 +180
Dec09 090406 65.550 65.600 65.050 65.050 -0.450 400 4,190 -14
Feb10 090406 68.200 68.600 68.150 68.600 -0.050 25 1,064 +7
Total Volume and Open Interest 20,995 133,495 +1,444
Pork Bellies(CME)
May09 090406 87.750 90.250 87.200 89.800 +0.970 43 584 +4
Jul09 090406 86.000 88.400 85.750 86.550 +0.900 3 259 +2
Aug09 090406 82.050 83.500 82.050 82.050 unch 0 68 +0
Feb10 090406 91.800 91.800 91.800 91.800 unch 0 5 +0
Mar10 090406 92.300 92.300 92.300 92.300 unch 0 5 +0
Total Volume and Open Interest 46 921 +6
Class III Milk(CME)
Apr09 090406 11.00 11.04 10.98 10.98 -0.05 177 4,390 +43
May09 090406 11.40 11.49 11.28 11.30 -0.15 169 4,456 -1
Jun09 090406 12.25 12.33 11.92 11.97 -0.33 195 3,993 -8
Jul09 090406 13.45 13.46 13.20 13.20 -0.26 103 2,898 -9
Aug09 090406 14.60 14.67 14.38 14.39 -0.24 86 2,756 +2
Total Volume and Open Interest 998 29,236 -4,772
Cocoa(ICE)
May09 090406 2785 2786 2531 2548 -239 11,370 27,457 -470
Jul09 090406 2779 2790 2540 2558 -232 6,400 35,097 -237
Sep09 090406 2767 2767 2541 2550 -221 408 23,029 +33
Dec09 090406 2745 2745 2535 2541 -214 598 12,405 -95
Mar10 090406 2664 2668 2516 2526 -200 208 8,561 +124
May10 090406 2543 2543 2524 2524 -193 136 2,330 +64
Jul10 090406 2543 2545 2539 2539 -193 0 389 +0
Total Volume and Open Interest 19,120 109,910 -581
Coffee "C"(ICE)
May09 090406 119.00 119.30 116.40 117.50 -0.90 10,353 62,278 -1,104
Jul09 090406 120.40 121.20 118.45 119.45 -0.95 3,961 37,502 +852
Sep09 090406 122.35 123.25 120.65 121.55 -0.95 809 18,863 +141
Dec09 090406 125.25 125.70 123.80 124.45 -0.95 330 12,205 +111
Mar10 090406 128.05 129.00 127.25 127.25 -0.95 234 8,194 +104
May10 090406 130.80 130.80 129.50 129.55 -0.75 197 1,569 +116
Total Volume and Open Interest 16,094 142,100 +250
Orange Juice(ICE)
May09 090406 76.25 76.80 75.00 76.60 +0.70 867 15,589 -249
Jul09 090406 79.05 79.40 77.60 79.30 +0.80 455 8,069 +278
Sep09 090406 81.80 82.75 81.75 82.65 +0.90 8 3,002 +0
Nov09 090406 84.85 85.95 84.65 85.95 +0.95 7 706 +4
Jan10 090406 88.50 88.60 88.45 88.45 +0.95 1 157 +1
Mar10 090406 91.20 91.20 91.20 91.20 +0.95 0 85 +0
Total Volume and Open Interest 1,338 27,837 +34
Sugar #11(ICE)
May09 090406 12.70 12.80 12.13 12.22 -0.33 62,868 208,405 -729
Jul09 090406 13.52 13.52 12.74 12.85 -0.32 43,106 205,549 +12,062
Oct09 090406 14.19 14.19 13.54 13.68 -0.26 23,444 111,060 -914
Mar10 090406 15.00 15.05 14.49 14.61 -0.23 11,563 74,673 -995
May10 090406 14.88 14.88 14.32 14.40 -0.24 2,390 26,711 +344
Total Volume and Open Interest 146,103 705,704 +9,677
Sugar #14(ICE)
May09 090406 20.80 20.80 20.66 20.69 -0.01 4 1,235 -315
Jul09 090406 21.80 21.80 21.66 21.69 -0.21 96 2,593 -7
Sep09 090406 21.90 21.90 21.90 21.90 -0.08 40 2,313 +20
Total Volume and Open Interest 140 6,141 -302
London Cocoa(LCE)
May09 090402 1932 1958 1923 1947 +13 4,316 0 +0
Jul09 090406 1935 1941 1775 1785 -155 3,030 58,592 +308
Sep09 090406 1915 1915 1767 1774 -144 1,112 22,667 +3
Dec09 090406 1898 1898 1750 1758 -140 658 21,245 +379
Mar10 090406 1855 1855 1730 1736 -132 2,083 11,657 +1,443
May10 090406 1751 1754 1721 1736 -132 190 878 +190
Jul10 090406 1741 1741 1741 1741 -133 0 247 +0
Total Volume and Open Interest 13,577 182,535 +1,345
London Coffee(LCE)
London Sugar(LCE)
May09 090406 400.00 403.90 391.20 394.50 -9.70 5,295 14,231 -3,224
Aug09 090406 396.10 400.40 388.00 391.40 -7.30 3,280 30,728 +716
Oct09 090406 399.00 399.00 387.00 389.90 -7.60 1,084 15,306 +209
Dec09 090406 394.70 394.70 386.70 389.90 -7.60 819 5,889 +78
Mar10 090406 401.50 401.50 391.80 394.90 -7.60 617 2,935 +208
Total Volume and Open Interest 11,141 70,826 -1,988
Cotton(ICE)
May09 090406 47.40 47.94 46.56 47.03 -0.57 9,313 54,790 -1,545
Jul09 090406 48.30 48.77 47.36 47.86 -0.57 4,664 51,496 +1,538
Oct09 090406 51.36 51.44 50.28 50.64 -0.42 8 504 +2
Dec09 090406 52.79 53.04 51.85 52.37 -0.32 1,783 28,406 +252
Mar10 090406 55.55 55.55 55.02 55.48 -0.07 253 4,220 +235
May10 090406 56.10 56.43 55.99 56.43 -0.14 0 142 +0
Total Volume and Open Interest 16,021 142,256 +482
Lumber(CME)
May09 090406 187.0 187.0 182.5 185.7 -1.7 386 4,192 -184
Jul09 090406 193.0 194.5 190.3 192.7 +0.8 273 2,963 -1
Sep09 090406 202.1 203.8 199.1 202.4 -0.1 80 810 +14
Nov09 090406 194.7 194.7 189.0 189.0 -5.0 23 137 +18
Total Volume and Open Interest 765 8,117 -152
Crude Oil(NYM)
May09 090406 52.40 53.60 49.81 51.05 -1.46 270,270 277,482 -1,148
Jun09 090406 54.50 55.70 52.12 53.38 -1.30 105,900 203,462 -388
Jul09 090406 57.00 57.50 54.11 55.40 -1.12 38,461 95,520 +1,676
Aug09 090406 58.21 58.71 55.41 56.76 -0.95 16,137 34,923 -555
Sep09 090406 59.35 59.35 56.47 57.84 -0.86 15,145 33,536 +684
Oct09 090406 60.20 60.20 57.70 58.88 -0.78 10,760 26,716 +247
Nov09 090406 59.02 59.79 58.72 59.79 -0.73 7,417 23,428 +767
Dec09 090406 61.40 62.31 59.30 60.67 -0.71 25,233 101,643 +237
Jan10 090406 60.91 61.57 60.91 61.44 -0.70 1,735 24,034 +434
Feb10 090406 62.14 62.14 62.14 62.14 -0.69 772 9,863 -9
Mar10 090406 62.81 62.81 62.81 62.81 -0.67 687 12,374 +8
Apr10 090406 63.46 63.46 63.46 63.46 -0.64 793 5,766 -75
May10 090406 64.09 64.09 64.09 64.09 -0.60 451 4,973 -16
Jun10 090406 64.10 64.71 63.98 64.71 -0.56 1,530 24,894 -74
Jul10 090406 65.29 65.29 65.29 65.29 -0.53 50 7,148 +20
Aug10 090406 65.83 65.83 65.83 65.83 -0.52 59 3,812 +22
Total Volume and Open Interest 514,788 1,163,073 +2,569
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 090406 54.800 55.725 52.225 53.375 -1.300 667 570 +45
Jul09 090406 57.000 57.325 54.350 55.400 -1.125 61 127 +12
Aug09 090406 58.000 58.750 56.750 56.750 -0.950 10 38 -6
Sep09 090406 58.000 58.000 57.800 57.850 -0.850 0 47 +0
Oct09 090406 58.875 58.875 58.875 58.875 -0.775 0 2 +0
Nov09 090406 59.800 59.800 59.800 59.800 -0.725 0 2 +0
Dec09 090406 62.000 62.100 60.675 60.675 -0.700 2 30 +2
Jan10 090406 61.450 61.450 61.450 61.450 -0.700      
Total Volume and Open Interest 15,381 5,364 +980
Heating Oil(NYM)
May09 090406 144.55 147.15 138.57 141.91 -2.69 35,583 56,460 -933
Jun09 090406 146.50 149.07 140.93 144.16 -2.84 13,816 40,484 -91
Jul09 090406 151.15 151.15 144.36 147.41 -2.74 5,120 23,904 +619
Aug09 090406 155.19 155.19 147.58 150.61 -2.59 2,054 13,309 +70
Sep09 090406 154.25 155.50 150.90 153.66 -2.54 2,030 13,652 -146
Oct09 090406 157.47 158.39 154.33 156.71 -2.49 1,748 8,917 -1
Nov09 090406 163.65 163.65 157.00 159.76 -2.39 1,628 10,211 +192
Dec09 090406 166.71 166.78 159.54 162.81 -2.39 2,644 24,372 +30
Jan10 090406 163.57 165.76 163.51 165.76 -2.29 382 9,152 +98
Feb10 090406 165.00 167.91 165.00 167.91 -2.19 234 5,891 -31
Mar10 090406 170.15 170.15 165.95 168.91 -2.09 615 4,826 -80
Apr10 090406 166.96 169.01 166.81 169.01 -2.09 703 3,101 +114
Total Volume and Open Interest 68,356 251,461 +282
Gasoline(NYMEX)
May09 090406 149.00 151.90 144.00 147.55 -1.69 41,266 74,191 -949
Jun09 090406 152.66 153.26 145.90 149.40 -1.70 18,730 34,608 -590
Jul09 090406 154.31 154.31 147.30 150.85 -1.69 9,097 21,469 +592
Aug09 090406 154.96 154.96 148.35 151.79 -1.75 5,921 15,372 -146
Sep09 090406 153.68 153.68 148.75 152.13 -1.76 3,600 13,284 -639
Oct09 090406 147.00 147.00 140.80 143.48 -1.76 1,594 11,625 -135
Nov09 090406 141.98 143.78 141.98 143.78 -1.76 1,515 3,240 +200
Dec09 090406 142.92 146.12 142.05 145.08 -1.76 668 8,821 -10
Jan10 090406 146.06 147.68 146.06 147.68 -1.76 92 2,246 +27
Feb10 090406 150.48 150.48 150.48 150.48 -1.76 6 728 +1
Total Volume and Open Interest 82,503 195,807 -1,648
e-miNY RBOB Gasoline(NYM)
May09 090406 1.50 1.50 1.50 1.48 -147.76 0 3 +0
Jun09 090406 149.40 149.40 149.40 149.40 -1.70      
Jul09 090406 150.85 150.85 150.85 150.85 -1.69      
Aug09 090406 151.79 151.79 151.79 151.79 -1.75      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090406 3.801 3.860 3.661 3.732 -0.069 63,164 118,644 +1,516
Jun09 090406 3.948 3.987 3.785 3.857 -0.072 12,899 52,024 -331
Jul09 090406 4.107 4.107 3.933 4.001 -0.072 7,285 45,238 +922
Aug09 090406 4.196 4.196 4.040 4.109 -0.069 3,158 32,561 -31
Sep09 090406 4.248 4.248 4.100 4.172 -0.068 1,767 26,070 +180
Oct09 090406 4.400 4.400 4.229 4.300 -0.067 6,081 43,008 -3
Nov09 090406 4.875 4.907 4.835 4.893 -0.052 968 20,443 -3
Dec09 090406 5.515 5.521 5.444 5.505 -0.047 2,114 32,426 +58
Jan10 090406 5.778 5.794 5.720 5.780 -0.047 5,180 26,465 +32
Feb10 090406 5.825 5.825 5.747 5.802 -0.045 682 12,063 +12
Mar10 090406 5.720 5.725 5.650 5.710 -0.042 2,525 25,207 +379
Apr10 090406 5.510 5.545 5.467 5.515 -0.032 2,316 24,303 +256
May10 090406 5.551 5.578 5.540 5.565 -0.030 589 11,389 +46
Jun10 090406 5.668 5.682 5.660 5.680 -0.027 127 7,309 -36
Jul10 090406 5.791 5.800 5.760 5.800 -0.027 68 6,385 -4
Aug10 090406 5.864 5.870 5.850 5.870 -0.027 40 6,626 -3
Total Volume and Open Interest 110,315 629,750 +3,172
Brent Crude Oil(ICE)
May09 090406 53.50 54.31 51.15 52.24 -1.23 121,287 108,818 -7,239
Jun09 090406 54.70 55.41 52.37 53.43 -1.17 95,427 159,882 -2,864
Jul09 090406 56.14 56.63 53.70 54.72 -1.12 33,573 73,261 -4,167
Aug09 090406 57.23 57.63 54.88 55.84 -1.02 11,549 28,433 -1,729
Sep09 090406 58.09 58.49 55.76 56.78 -0.93 5,653 24,108 -875
Oct09 090406 58.96 59.36 56.67 57.74 -0.83 4,910 14,588 +402
Nov09 090406 59.84 60.23 57.59 58.70 -0.74 4,889 16,283 +506
Dec09 090406 60.97 61.09 58.49 59.63 -0.66 13,385 80,726 +1,468
Jan10 090406 60.40 60.46 59.71 60.46 -0.61 1,193 15,145 +237
Feb10 090406 60.60 61.24 60.60 61.24 -0.59 485 7,386 +33
Mar10 090406 61.35 62.00 61.35 62.00 -0.57 126 6,196 +49
Apr10 090406 62.71 62.71 62.71 62.71 -0.56 60 4,042 -8
May10 090406 63.35 63.35 63.35 63.35 -0.57 61 2,967 +50
Jun10 090406 63.84 63.95 63.66 63.93 -0.55 681 12,602 +60
Total Volume and Open Interest 300,825 677,525 -11,621
Gas Oil(ICE)
Apr09 090406 455.50 461.25 437.75 440.25 -3.25 27,463 42,161 -3,826
May09 090406 461.00 469.50 446.00 448.50 -2.50 45,652 91,854 +578
Jun09 090406 475.00 478.00 454.75 457.25 -2.25 22,079 57,719 -674
Jul09 090406 484.50 485.25 465.25 467.25 -1.75 6,089 28,160 +541
Aug09 090406 494.50 495.50 476.50 477.25 -1.50 4,078 26,418 -1,224
Sep09 090406 505.00 505.00 485.25 487.25 -1.00 3,200 27,154 +725
Oct09 090406 510.00 512.25 494.75 496.75 -0.50 2,160 18,457 +313
Nov09 090406 518.50 518.50 503.75 505.50 -0.25 1,918 13,313 +427
Dec09 090406 530.50 530.50 512.00 513.50 -0.25 5,348 53,806 -476
Jan10 090406 537.50 537.50 521.25 522.00 -0.25 910 20,566 +206
Total Volume and Open Interest 128,150 473,988 -757
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090406 1.575 1.590 1.575 1.590 -0.008 59 590 -10
Jun09 090406 1.615 1.620 1.615 1.618 -0.017 33 567 +14
Jul09 090406 1.610 1.630 1.610 1.620 -0.015 25 453 +10
Aug09 090406 1.650 1.650 1.625 1.635 -0.005 10 215 +5
Sep09 090406 1.660 1.660 1.640 1.650 -0.003 13 281 +3
Oct09 090406 1.650 1.670 1.650 1.654 -0.003 10 341 +10
Nov09 090406 1.670 1.680 1.670 1.670 +0.004 10 485 +10
Total Volume and Open Interest 219 4,725 +54
US Dollar Index(ICE)
Jun09 090406 84.315 85.265 84.100 85.075 +0.520 6,130 22,366 +738
Sep09 090406 84.900 85.580 84.600 85.500 +0.485 26 2,083 -6
Dec09 090406 84.925 84.925 84.925 84.925 -0.515 0 6 +0
Total Volume and Open Interest 6,156 24,455 +732
Australian Dollar(CME)
Jun09 090406 71.31 71.78 70.49 70.83 -0.56 55,764 65,619 +2,615
Sep09 090406 70.32 71.29 70.20 70.52 -0.56 148 320 +122
Dec09 090406 70.24 70.80 70.24 70.24 -0.56 0 18 +0
Total Volume and Open Interest 55,912 65,972 +2,737
British Pound(CME)
Jun09 090406 148.45 149.62 146.71 147.26 -0.99 98,162 76,614 -5,825
Sep09 090406 149.50 149.50 146.83 147.33 -0.99 10 367 -2
Dec09 090406 147.40 149.48 147.31 147.40 -0.99 0 31 +0
Total Volume and Open Interest 98,172 77,014 -5,827
Canadian Dollar(CME)
Jun09 090406 81.35 81.84 80.41 80.65 -0.70 50,071 58,617 +2,725
Sep09 090406 81.12 81.76 80.55 80.76 -0.70 136 1,945 +26
Dec09 090406 81.70 81.83 80.59 80.87 -0.72 41 1,176 -7
Mar10 090406 80.83 81.75 80.80 80.99 -0.70 3 464 +0
Total Volume and Open Interest 50,251 62,231 +2,744
Japanese Yen(CME)
Jun09 090406 99.76 99.90 98.67 99.17 -0.68 66,912 74,705 +1,314
Sep09 090406 99.64 100.06 98.94 99.37 -0.69 30 948 +21
Dec09 090406 99.61 100.30 99.45 99.61 -0.69 1 28 +0
Total Volume and Open Interest 66,943 75,694 +1,335
Swiss Franc(CME)
Jun09 090406 88.65 89.08 87.78 88.05 -0.47 37,223 27,652 +1,145
Sep09 090406 88.25 89.13 88.01 88.25 -0.48 0 94 +0
Dec09 090406 88.49 89.29 88.49 88.49 -0.47 0 8 +0
Total Volume and Open Interest 37,223 27,754 +1,145
EuroFX(CME)
Jun09 090406 135.14 135.82 133.56 133.97 -0.91 224,122 116,229 +13,258
Sep09 090406 135.45 135.79 133.60 133.99 -0.91 230 1,362 +34
Dec09 090406 133.95 135.66 133.95 134.04 -0.89 0 29 +0
Total Volume and Open Interest 224,372 117,627 +13,294
Mexican Peso(CME)
Apr09 090406 735.8 737.5 735.8 735.8 -1.8 0 5 +0
May09 090406 732.0 733.8 732.0 732.0 -1.8      
Total Volume and Open Interest 16,698 40,978 -4,350
30-Year T-Bonds(CBOT)
Jun09 090406 127~065 127~235 126~015 126~025 -0~290 147,566 709,418 -13,356
Sep09 090406 125~200 126~065 124~250 124~250 -0~290 636 315 -20
Dec09 090406 124~055 124~180 123~210 123~210 -0~290 0 184 +0
Total Volume and Open Interest 148,202 709,923 -13,376
10-Year T-Notes(CBOT)
Jun09 090406 122~045 122~140 121~260 121~270 -0~040 605,812 992,542 -15,345
Sep09 090406 120~070 120~115 120~070 120~070 -0~045 0 13 +0
Dec09 090406 119~270 119~310 119~270 119~270 -0~040      
Total Volume and Open Interest 605,812 992,555 -15,345
5-Year T-Notes(CBOT)
Jun09 090406 117~083 117~097 117~046 117~054 -0~013 283,868 822,026 -6,702
Sep09 090406 116~113 116~127 116~113 116~113 -0~014      
Dec09 090406 54~065 54~079 54~065 54~065 -0~014      
Total Volume and Open Interest 283,868 822,026 -6,702
2 Year T-Notes(CBOT)
Jun09 090406 108~075 108~080 108~060 108~072 +0~001 2,531 494,783 -1,231
Sep09 090406 108~040 108~040 108~038 108~040 +0~002      
Dec09 090406 108~040 108~040 108~038 108~040 +0~002      
Total Volume and Open Interest 106,970 494,783 -1,231
Eurodollars(CME)
Jun09 090406 98.880 98.905 98.850 98.875 unch 188,055 1,013,563 +1,404
Sep09 090406 98.830 98.865 98.805 98.820 -0.005 192,515 994,043 +7,905
Dec09 090406 98.625 98.640 98.580 98.600 unch 195,034 718,766 +5,615
Mar10 090406 98.520 98.535 98.465 98.490 -0.005 193,288 676,161 -2,060
Jun10 090406 98.335 98.355 98.275 98.300 -0.020 196,664 426,807 -11,503
Sep10 090406 98.160 98.180 98.100 98.120 -0.025 145,867 383,438 -1,776
Dec10 090406 97.965 97.970 97.890 97.910 -0.030 118,560 427,020 -2,144
Mar11 090406 97.780 97.820 97.735 97.750 -0.040 86,257 274,611 +6,334
Jun11 090406 97.580 97.615 97.525 97.540 -0.045 35,113 207,324 -728
Sep11 090406 97.375 97.420 97.325 97.335 -0.050 29,227 135,914 +2,453
Dec11 090406 97.170 97.210 97.105 97.115 -0.050 29,282 108,190 +5,735
Mar12 090406 97.035 97.070 96.965 96.975 -0.050 24,902 86,898 +3,309
Jun12 090406 96.895 96.925 96.820 96.830 -0.050 11,460 85,177 +3,142
Sep12 090406 96.730 96.810 96.695 96.710 -0.050 6,817 63,968 -122
Dec12 090406 96.605 96.685 96.565 96.580 -0.055 5,545 53,406 -41
Mar13 090406 96.605 96.630 96.510 96.520 -0.060 6,665 43,413 +488
Jun13 090406 96.460 96.545 96.425 96.430 -0.060 3,225 24,680 -252
Sep13 090406 96.440 96.470 96.345 96.355 -0.060 2,673 32,153 +376
Total Volume and Open Interest 1,509,918 6,032,156 +22,325
30 Day Federal Funds(CBOT)
Apr09 090406 99.815 99.825 99.810 99.823 +0.013 4,088 67,997 +369
May09 090406 99.790 99.800 99.785 99.790 +0.005 3,838 62,523 -52
Jun09 090406 99.770 99.780 99.765 99.770 +0.005 3,744 38,991 +823
Jul09 090406 99.735 99.740 99.730 99.735 unch 4,069 36,963 +471
Aug09 090406 99.700 99.715 99.700 99.705 unch 2,135 32,446 +264
Sep09 090406 99.675 99.690 99.675 99.685 unch 2,435 27,950 +285
Total Volume and Open Interest 33,076 391,356 +3,478
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 090406 99.42 99.42 99.42 99.42 unch      
Sep09 090406 99.45 99.46 99.45 99.46 +0.01      
Dec09 090406 99.44 99.44 99.44 99.44 unch      
Mar10 090406 99.43 99.43 99.43 99.43 unch      
Jun10 090406 99.37 99.37 99.36 99.36 -0.01      
Sep10 090406 99.31 99.31 99.31 99.31 unch      
Dec10 090406 99.26 99.26 99.26 99.26 unch      
Mar11 090406 99.18 99.18 99.18 99.18 unch      
Jun11 090406 99.13 99.13 99.11 99.11 -0.02      
Sep11 090406 99.13 99.13 99.11 99.11 -0.02      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090406 99.42 99.42 99.42 99.42 unch 498 10,613 +0
Sep09 090406 99.46 99.46 99.46 99.46 unch 0 4,015 +0
Dec09 090406 99.40 99.44 99.40 99.44 -0.01 200 2,184 +0
Mar10 090406 99.42 99.42 99.42 99.42 -0.01 0 1,698 +0
Jun10 090406 99.36 99.36 99.36 99.36 -0.01 0 527 +0
Sep10 090406 99.30 99.30 99.30 99.30 -0.01 0 252 +0
Dec10 090406 99.25 99.25 99.25 99.25 -0.01 0 152 +0
Mar11 090406 99.17 99.17 99.17 99.17 -0.01 0 412 +0
Total Volume and Open Interest 698 21,398 -30
Japanese Gov't Bonds(SGX)
Jun09 090406 137.10 137.19 136.72 136.77 -0.52 1,299 9,536 +0
Sep09 090406 136.77 136.77 136.77 136.77 -0.52      
Dec09 090406 136.77 136.77 136.77 136.77 -0.52      
Total Volume and Open Interest 1,299 9,779 +243
Euro-Bund(EUREX)
Jun09 090406 121.78 122.39 121.76 122.23 -0.71 572,495 835,441 +2,095
Sep09 090406 121.55 121.80 121.46 121.68 -0.73 104 17,673 -1
Dec09 090406 121.28 121.28 121.28 121.28 -0.71 470 0 +0
Total Volume and Open Interest 573,069 853,114 +2,094
Euro-Bobl(EUREX)
Jun09 090402 116.57 116.65 115.49 115.63 -1.00 368,001 725,488 +7,310
Sep09 090406 115.06 115.25 115.00 115.23 +0.02 0 21,817 +0
Dec09 090406 114.93 114.93 114.93 114.93 +0.03      
Total Volume and Open Interest 590,254 743,250 -5,439
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090406 98.565 98.605 98.565 98.605 -0.025 155 8,420 +70
Dec09 090406 98.300 98.365 98.300 98.360 -0.055 16 4,399 -9
Total Volume and Open Interest 1,792 34,551 +666
Long Gilt(LIFFE)
Jun09 090406 120~28 121~13 120~14 120~28 -0~05 106,890 310,990 -18,391
Sep09 090406 122~27 122~27 122~27 122~27 -0~05      
Total Volume and Open Interest 106,890 310,990 -18,391
3-Mth Short Sterling(LIFFE)
Jun09 090406 98.55 98.61 98.53 98.60 +0.05 54,344 288,938 -7,784
Sep09 090406 98.47 98.55 98.41 98.53 +0.05 68,494 292,969 -1,371
Dec09 090406 98.16 98.27 98.09 98.24 +0.02 67,847 283,366 +12,431
Mar10 090406 97.99 98.05 97.85 98.02 -0.02 46,552 266,692 +4,733
Jun10 090406 97.70 97.74 97.55 97.71 -0.05 50,641 204,114 -1,263
Sep10 090406 97.42 97.46 97.26 97.42 -0.06 35,448 174,853 +4,934
Total Volume and Open Interest 392,861 1,775,687 +19,386
3-Mth Euribor(LIFFE)
Jun09 090406 98.635 98.710 98.610 98.680 +0.035 362,622 692,999 -972
Sep09 090406 98.515 98.625 98.515 98.605 +0.030 236,511 571,875 +8,213
Dec09 090406 98.290 98.375 98.260 98.360 +0.025 225,869 475,271 +19,578
Total Volume and Open Interest 1,638,462 3,375,437 +58,765
3-Mth Aus T-Bills(SFE)
Jun09 090406 97.09 97.24 97.05 97.17 +0.06 17,422 298,782 +2,812
Sep09 090406 97.24 97.39 97.17 97.28 +0.02 13,668 196,280 +3,130
Dec09 090406 97.08 97.20 97.00 97.07 -0.03 5,339 100,658 -496
Mar10 090406 96.72 96.82 96.63 96.64 -0.12 2,461 70,036 +1,117
Jun10 090406 96.31 96.37 96.17 96.17 -0.19 1,182 56,523 -115
Sep10 090406 95.94 95.99 95.77 95.78 -0.21 1,101 36,209 -74
Dec10 090406 95.65 95.65 95.46 95.47 -0.19 934 18,642 -216
Mar11 090406 95.37 95.37 95.21 95.21 -0.19 233 8,900 +80
Jun11 090406 95.11 95.11 94.98 94.99 -0.15 15 2,689 +15
Sep11 090406 94.80 94.80 94.80 94.80 -0.13 0 315 +0
Total Volume and Open Interest 42,355 789,204 +6,253
10-Year Aus T-Bonds(SFE)
Jun09 090402 95.62 95.67 95.60 95.63 +0.01 28,927 0 +0
Sep09 090406 95.39 95.39 95.39 95.39 -0.19      
Total Volume and Open Interest 30,928 278,815 +672
3-Year Aus T-Bonds(SFE)
Jun09 090406 96.48 96.54 96.37 96.40 -0.21 71,058 401,060 +4,234
Sep09 090406 96.40 96.40 96.40 96.40 -0.09      
Total Volume and Open Interest 78,113 404,544 +3,484
Gold(CMX)
Apr09 090406 895.0 895.0 865.1 871.5 -24.1 3,389 2,514 -1,041
Jun09 090406 898.0 899.5 865.0 872.8 -24.5 154,079 260,742 -7,706
Aug09 090406 899.2 901.0 868.6 874.4 -24.6 2,946 23,426 +728
Oct09 090406 894.3 894.3 872.5 875.9 -24.6 1,138 9,087 +662
Dec09 090406 902.5 902.5 869.5 877.4 -24.7 1,682 24,113 -14
Feb10 090406 884.5 888.2 879.0 879.1 -24.8 185 4,591 +47
Apr10 090406 879.5 880.9 879.5 880.9 -24.9 86 2,913 +0
Jun10 090406 881.0 882.8 877.1 882.8 -24.9 0 4,660 +0
Aug10 090406 884.7 884.7 884.7 884.7 -25.0 0 476 +0
Oct10 090406 886.7 886.7 886.7 886.7 -25.0 0 1 +0
Dec10 090406 905.0 905.0 883.4 888.8 -25.1 460 7,699 -99
Feb11 090406 891.1 891.1 891.1 891.1 -25.2      
Total Volume and Open Interest 165,842 358,070 -7,014
Silver(CMX)
May09 090406 1280.0 1280.0 1207.5 1211.0 -62.5 21,641 47,423 -104
Jul09 090406 1276.0 1276.0 1210.5 1213.6 -62.7 1,253 16,301 +412
Sep09 090406 1248.0 1248.0 1214.9 1214.9 -62.8 383 4,501 +71
Dec09 090406 1281.0 1281.0 1214.0 1216.6 -62.8 1,525 11,907 -552
Mar10 090406 1217.8 1217.8 1217.8 1217.8 -62.9 799 5,142 +189
May10 090406 1218.9 1218.9 1218.9 1218.9 -62.9 3 157 +0
Jul10 090406 1246.5 1246.5 1220.0 1220.0 -63.0 16 3,098 -1
Total Volume and Open Interest 26,522 93,900 +327
Platinum(NYMEX)
Apr09 090406 1158.0 1158.0 1144.6 1145.7 -13.7 9 266 -23
Jul09 090406 1156.1 1165.1 1146.1 1152.6 -13.7 1,543 20,197 +577
Oct09 090406 1163.5 1166.7 1158.6 1158.6 -13.7 14 223 -1
Total Volume and Open Interest 1,566 20,686 +553
Palladium(NYMEX)
Jun09 090406 224.95 227.00 219.65 225.75 +0.80 984 13,661 +391
Sep09 090406 225.90 226.85 222.15 226.85 +0.90 8 76 +2
Dec09 090406 227.95 227.95 227.95 227.95 +0.90 0 4 +0
Total Volume and Open Interest 992 13,741 +393
Copper(CMX)
May09 090406 199.00 203.70 193.30 195.90 -4.15 18,523 55,412 -829
Jul09 090406 199.50 204.30 193.95 196.70 -4.25 8,663 24,495 -370
Sep09 090406 201.20 204.20 195.15 197.30 -4.10 653 5,114 +171
Dec09 090406 200.00 200.00 195.85 198.05 -3.95 135 3,233 +64
Mar10 090406 199.00 199.00 197.00 198.50 -3.80 68 571 -2
Total Volume and Open Interest 30,395 96,005 -603
Aluminum(CMX)
Apr09 090406 0.67 0.67 0.67 0.67 -0.01      
May09 090406 0.68 0.68 0.68 0.68 unch      
Jun09 090406 0.68 0.68 0.68 0.68 -0.01      
Jul09 090406 0.69 0.69 0.69 0.69 unch      
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 090406 7968 8047 7805 7916 -67 3,811 8,886 +1,105
Sep09 090406 7991 7991 7869 7869 -66 4 641 +1
Dec09 090406 7833 7900 7833 7833 -67      
Mar10 090406 7786 7853 7786 7786 -67      
Total Volume and Open Interest 3,815 9,527 +1,106
S & P 500(CME)
Jun09 090406 839.80 847.90 818.80 830.40 -10.20 34,831 430,127 +1,100
Sep09 090406 819.50 830.20 817.00 826.90 -10.30 70 2,453 +41
Dec09 090406 824.10 827.40 815.90 824.10 -10.30 0 836 +0
Mar10 090406 821.70 824.70 813.20 821.70 -10.00 0 100 +0
Total Volume and Open Interest 34,901 433,518 +1,141
S & P 500 E-Mini(Globex)
Jun09 090406 840.00 848.00 818.75 830.50 -10.00      
Sep09 090406 839.50 845.00 815.50 827.00 -10.25 1,421 9,297 +222
Total Volume and Open Interest 2,986,326 2,422,007 +9,647
NASDAQ 100(CME)
Jun09 090406 1314.50 1327.30 1286.00 1312.00 -4.30 4,226 20,397 +543
Sep09 090406 1311.50 1313.80 1311.50 1311.50 -4.30      
Dec09 090406 1314.50 1316.80 1314.50 1314.50 -4.30      
Total Volume and Open Interest 4,226 20,397 +543
NASDAQ 100 E-Mini(Globex)
Jun09 090406 1315.50 1327.50 1285.50 1312.00 -4.30 429,146 227,936 -7,713
Sep09 090406 1325.00 1325.80 1285.80 1311.50 -4.30 201 327 +11
Total Volume and Open Interest 429,347 228,276 -7,702
S & P Midcap 400(CME)
Jun09 090406 519.00 528.35 509.00 515.70 -10.60 14 3,905 -5
Sep09 090406 513.70 514.30 513.70 513.70 -10.60      
Dec09 090406 511.70 512.30 511.70 511.70 -10.60      
Total Volume and Open Interest 14 3,905 -5
Russell 2000(CME)
Jun09 090406 0.05 0.05 0.05 0.05 unch 0 5,852 -66
Sep09 090406 0.05 0.05 0.05 0.05 unch 0 4,779 +0
Dec09 090406 0.05 0.05 0.05 0.05 unch 0 73 +73
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090406 8895 9010 8825 8885 +115 122,692 154,953 +0
Sep09 090406 8895 8895 8895 8895 +105 3 225 +0
Total Volume and Open Interest 123,758 160,388 +1,849
Nikkei 225(SGX)
Jun09 090406 8895 9010 8825 8885 +115 122,692 154,953 +0
Sep09 090406 8895 8895 8895 8895 +105 3 225 +0
Dec09 090406 8840 8840 8840 8840 +35 0 117 +0
Total Volume and Open Interest 123,758 160,388 +1,849
CAC 40(EURONEXT)
Apr09 090406 2997.0 3018.5 2903.5 2927.0 -30.0 183,987 398,796 +14,323
May09 090406 2942.0 2960.0 2865.0 2873.5 -30.0 292 2,336 +48
Jun09 090406 2907.0 2907.0 2808.5 2822.5 -30.5 426 36,318 +65
Total Volume and Open Interest 185,014 439,583 +14,745
Hang Seng Index(HKFE)
Apr09 090406 14728 15110 14711 15030 +510 98,323 85,082 +1,237
May09 090406 14560 14903 14530 14833 +503 1,165 1,207 +283
Jun09 090406 14500 14850 14465 14768 +529 307 2,874 +4
Total Volume and Open Interest 99,844 89,727 +1,613
DAX(EUREX)
Jun09 090406 4458.5 4471.5 4314.0 4340.0 -49.0 174,355 153,290 -2,644
Sep09 090406 4459.0 4475.0 4325.5 4347.5 -48.5 337 3,747 +112
Dec09 090406 4474.0 4474.0 4359.0 4359.5 -46.5 107 1,679 +13
Total Volume and Open Interest 174,799 158,716 -2,519
FT-SE 100(EURONEXT)
Jun09 090406 4045.00 4054.00 3913.00 3936.50 -48.50 168,841 721,105 +3,445
Sep09 090406 3996.50 4015.50 3901.50 3903.50 -49.00 27 432 +4
Dec09 090406 3974.50 3979.00 3866.50 3881.00 -48.00 14 346 +12
Total Volume and Open Interest 168,882 721,883 +3,461
SPI 200(SFE)
Jun09 090406 3738.0 3782.0 3729.0 3764.0 +24.0 25,344 314,262 +4,007
Sep09 090406 3726.0 3726.0 3726.0 3726.0 +23.0 4 2,054 +4
Dec09 090406 3719.0 3719.0 3719.0 3719.0 +23.0 0 2,478 +0
Total Volume and Open Interest 25,349 319,991 +4,012
GSCI(CME)
Apr09 090406 371.00 372.50 363.00 369.30 -6.70 678 14,044 -253
May09 090406 378.00 382.00 374.50 379.40 -6.50 52 322 +50
Jun09 090406 385.00 389.00 382.50 386.00 -7.00 2 0 +0
Total Volume and Open Interest 732 14,366 -203
Reuters CCI(ICE)
Jun09 090406 224.90 224.90 224.90 224.90 -4.30 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

Banner

Newsflash