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 Tue April 07, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090407 994.75 1006.00 987.25 989.50 -4.50 70,332 123,559 -2,544
Jul09 090407 994.50 1005.00 986.75 988.00 -5.50 42,265 94,030 +4,764
Aug09 090407 970.25 979.00 964.00 965.00 -6.00 964 5,175 +79
Sep09 090407 936.25 941.00 927.00 931.00 -6.00 1,146 8,398 -315
Nov09 090407 911.25 923.00 903.75 908.50 -3.50 25,562 84,474 +2,698
Jan10 090407 920.00 930.25 912.00 915.50 -6.00 202 4,960 +3
Mar10 090407 937.00 937.00 920.25 922.50 -5.00 115 2,093 +31
Total Volume and Open Interest 141,879 333,748 +4,771
Soybean Meal(CBOT)
May09 090407 305.80 311.30 304.60 306.20 -0.20 21,513 44,031 -317
Jul09 090407 303.00 307.70 301.30 302.20 -0.90 8,899 28,792 +32
Aug09 090407 294.00 297.10 292.00 292.50 -1.40 1,309 6,467 -49
Sep09 090407 281.30 283.30 278.50 279.20 -1.60 761 7,078 +39
Oct09 090407 265.90 268.70 264.70 265.80 -0.80 870 5,362 +177
Dec09 090407 264.10 267.00 262.10 263.20 -0.60 3,691 17,085 +342
Jan10 090407 265.00 266.00 263.00 264.00 -0.70 181 1,131 +29
Mar10 090407 265.90 266.30 265.50 265.70 -0.80 94 756 +36
Total Volume and Open Interest 37,692 111,639 +428
Soybean Oil(CBOT)
May09 090407 35.05 35.39 34.69 34.84 -0.15 37,112 80,171 -6,808
Jul09 090407 35.30 35.65 34.95 35.12 -0.14 21,020 69,675 -51
Aug09 090407 35.21 35.59 35.17 35.27 -0.14 746 7,844 +278
Sep09 090407 35.50 35.70 35.28 35.41 -0.15 283 8,330 +87
Oct09 090407 35.50 35.80 35.44 35.56 -0.14 689 4,403 +134
Dec09 090407 35.90 36.33 35.68 35.87 -0.13 2,625 27,791 +422
Jan10 090407 36.35 36.35 36.14 36.14 -0.13 16 843 +0
Mar10 090407 36.40 36.50 36.34 36.34 -0.13 3 860 +0
Total Volume and Open Interest 62,842 206,792 -5,725
Canola(WCE)
May09 090407 431.5 433.7 429.2 429.4 -3.4 6,746 37,070 -2,773
Jul09 090407 431.5 437.3 431.5 433.3 -3.5 7,060 43,085 +3,287
Nov09 090407 441.8 442.2 437.2 437.3 -3.4 514 20,505 +20
Jan10 090407 445.3 445.3 441.1 441.1 -3.4 161 1,043 +28
Mar10 090407 447.8 447.8 444.0 444.0 -3.0 67 449 +21
Total Volume and Open Interest 14,569 102,565 +593
Corn(CBOT)
May09 090407 403.75 404.75 395.50 396.25 -9.25 75,048 258,142 -4,672
Jul09 090407 414.00 415.00 405.75 406.50 -9.25 29,310 240,928 -1,023
Sep09 090407 423.00 424.00 414.75 416.00 -8.75 6,839 64,511 +1,708
Dec09 090407 435.00 436.25 426.50 427.50 -9.25 21,775 200,266 +2,171
Mar10 090407 446.75 447.00 438.00 439.00 -9.00 1,275 25,123 -27
May10 090407 452.50 453.50 446.25 446.50 -9.00 170 3,356 +16
Total Volume and Open Interest 134,943 835,464 -1,675
Wheat(CBOT)
May09 090407 557.00 564.50 538.75 539.75 -17.25 43,757 102,973 -3,340
Jul09 090407 568.50 576.25 550.75 551.75 -17.25 28,704 121,871 +129
Sep09 090407 596.75 601.25 577.00 577.50 -16.75 4,297 28,300 +740
Dec09 090407 616.50 622.50 598.00 599.00 -17.75 11,548 47,992 +998
Mar10 090407 629.50 633.75 612.00 612.75 -18.25 147 2,201 +29
Total Volume and Open Interest 89,478 313,810 -1,125
Wheat(KCBT)
May09 090407 604.50 614.50 589.00 590.00 -13.00 10,077 24,728 -799
Jul09 090407 614.50 625.00 599.50 600.75 -13.00 7,669 28,590 -155
Sep09 090407 625.00 634.75 610.00 611.00 -12.75 716 7,179 -25
Dec09 090407 638.50 648.25 625.00 625.25 -13.00 1,907 17,555 -465
Mar10 090407 651.50 659.00 637.50 637.50 -12.25 52 587 +1
Total Volume and Open Interest 20,454 80,476 -1,429
Wheat(MGE)
May09 090407 669.00 685.00 660.00 661.75 -7.50 2,526 8,451 +270
Jul09 090407 658.50 669.25 645.00 647.75 -10.50 1,965 10,574 +628
Sep09 090407 659.00 669.25 645.25 647.50 -11.50 690 5,701 +132
Dec09 090407 669.00 675.25 654.25 655.00 -13.25 337 4,023 +70
Mar10 090407 676.75 682.50 663.00 663.50 -13.00 44 526 +10
Total Volume and Open Interest 5,597 29,430 +1,094
Oats(CBOT)
May09 090407 200.25 200.75 185.50 199.00 -1.00 538 5,947 +126
Jul09 090407 209.50 209.75 195.00 208.25 -1.00 266 4,813 +4
Sep09 090407 208.50 217.00 205.00 217.00 unch 1 24 +1
Dec09 090407 230.75 232.00 225.00 232.00 unch 61 4,300 +8
Total Volume and Open Interest 866 15,096 +139
Rough Rice(CBOT)
May09 090407 12.85 12.93 12.73 12.90 +0.03 290 2,783 +29
Jul09 090407 13.03 13.12 12.92 13.10 +0.06 131 1,530 +18
Sep09 090407 12.31 12.31 12.20 12.24 -0.05 23 1,293 +4
Nov09 090407 12.28 12.32 12.27 12.31 -0.01 16 1,009 -36
Total Volume and Open Interest 460 7,089 +15
Live Cattle(CME)
Apr09 090407 86.350 86.850 86.135 86.285 -0.250 13,776 22,918 -2,997
Jun09 090407 84.300 84.430 83.700 83.750 -0.635 17,574 91,693 +2,649
Aug09 090407 84.950 85.135 84.650 84.680 -0.400 8,120 52,606 +1,038
Oct09 090407 88.580 88.950 88.450 88.730 +0.030 2,965 27,707 +874
Dec09 090407 90.200 90.350 89.850 90.250 +0.100 1,261 10,374 +561
Feb10 090407 91.300 91.550 91.000 91.100 -0.300 475 3,668 +229
Total Volume and Open Interest 44,267 209,886 +2,415
Feeder Cattle(CME)
Apr09 090407 96.100 96.430 95.900 96.230 +0.280 1,202 3,290 -479
May09 090407 97.400 97.600 96.850 97.135 -0.315 2,514 7,325 -551
Aug09 090407 99.600 99.785 99.000 99.430 -0.170 1,053 5,357 +429
Sep09 090407 99.830 100.200 99.500 99.900 -0.300 174 1,032 +54
Oct09 090407 100.000 100.350 99.800 100.180 -0.420 181 764 +129
Nov09 090407 100.000 100.500 99.750 100.300 -0.280 30 197 +1
Jan10 090407 98.750 99.150 98.750 99.150 -0.050 2 14 +0
Total Volume and Open Interest 5,156 17,981 -417
Lean Hogs(CME)
Apr09 090407 59.550 59.785 58.950 59.180 -0.555 3,558 15,625 -614
May09 090407 72.500 73.250 71.635 73.225 +0.525 410 4,876 +94
Jun09 090407 72.385 74.000 72.050 73.450 +0.700 8,446 55,118 +339
Jul09 090407 73.535 75.000 73.225 74.225 +0.395 2,224 20,203 +64
Aug09 090407 73.635 75.000 73.400 74.330 +0.545 2,203 23,708 +550
Oct09 090407 66.250 67.535 66.200 67.450 +0.650 882 8,853 +387
Dec09 090407 65.035 66.050 64.930 65.785 +0.735 278 4,326 +136
Feb10 090407 68.385 68.750 68.080 68.650 +0.050 25 1,087 +23
Total Volume and Open Interest 18,043 134,485 +990
Pork Bellies(CME)
May09 090407 88.500 89.680 88.250 89.680 -0.120 62 580 -4
Jul09 090407 86.550 89.550 86.550 88.430 +1.880 2 259 +0
Aug09 090407 85.050 85.050 83.000 85.050 +3.000 1 69 +1
Feb10 090407 91.800 91.800 91.800 91.800 unch 0 5 +0
Mar10 090407 92.300 92.300 92.300 92.300 unch 0 5 +0
Total Volume and Open Interest 65 918 -3
Class III Milk(CME)
Apr09 090407 10.97 11.00 10.81 10.81 -0.17 35 4,439 +49
May09 090407 11.30 11.35 10.94 10.99 -0.31 158 4,563 +107
Jun09 090407 11.95 11.97 11.57 11.61 -0.36 182 3,995 +2
Jul09 090407 13.25 13.25 12.79 12.82 -0.38 55 2,891 -7
Aug09 090407 14.37 14.42 14.09 14.12 -0.27 23 2,758 +2
Total Volume and Open Interest 524 29,385 +149
Cocoa(ICE)
May09 090407 2548 2675 2511 2664 +116 9,576 26,678 -779
Jul09 090407 2570 2688 2523 2677 +119 7,464 37,466 +2,369
Sep09 090407 2533 2680 2512 2672 +122 732 23,330 +301
Dec09 090407 2540 2677 2510 2664 +123 1,119 12,556 +151
Mar10 090407 2500 2663 2486 2649 +123 870 8,965 +404
May10 090407 2614 2656 2614 2643 +119 75 2,350 +20
Jul10 090407 2659 2659 2658 2658 +119 17 405 +16
Total Volume and Open Interest 19,889 112,390 +2,480
Coffee "C"(ICE)
May09 090407 117.20 118.35 116.05 117.50 unch 10,351 61,068 -1,210
Jul09 090407 119.50 120.25 118.05 119.50 +0.05 5,088 38,548 +1,046
Sep09 090407 120.90 122.20 120.20 121.65 +0.10 1,218 19,045 +182
Dec09 090407 124.30 125.15 123.55 124.55 +0.10 711 12,365 +160
Mar10 090407 126.65 128.10 126.60 127.45 +0.20 714 8,472 +278
May10 090407 128.80 130.35 128.75 129.70 +0.15 320 1,823 +254
Total Volume and Open Interest 18,428 142,810 +710
Orange Juice(ICE)
May09 090407 76.55 77.75 75.35 77.25 +0.65 959 15,491 -98
Jul09 090407 79.15 80.15 78.05 79.65 +0.35 606 8,335 +266
Sep09 090407 82.30 83.35 81.70 82.75 +0.10 6 3,002 +0
Nov09 090407 86.70 86.70 86.15 86.15 +0.20 12 711 +5
Jan10 090407 88.80 88.80 88.80 88.80 +0.35 0 157 +0
Mar10 090407 91.55 91.55 91.55 91.55 +0.35 0 85 +0
Total Volume and Open Interest 1,583 28,010 +173
Sugar #11(ICE)
May09 090407 12.25 12.39 12.15 12.23 +0.01 52,519 207,670 -735
Jul09 090407 12.97 13.01 12.74 12.88 +0.03 29,712 208,364 +2,815
Oct09 090407 13.72 13.83 13.55 13.74 +0.06 9,535 111,127 +67
Mar10 090407 14.64 14.72 14.46 14.64 +0.03 5,407 74,790 +117
May10 090407 14.49 14.57 14.30 14.48 +0.08 1,665 26,567 -144
Total Volume and Open Interest 101,925 707,550 +1,846
Sugar #14(ICE)
May09 090407 20.65 20.65 20.65 20.65 -0.04 0 959 -276
Jul09 090407 21.85 21.85 21.65 21.69 unch 119 2,571 -22
Sep09 090407 21.90 21.90 21.85 21.85 -0.05 23 2,321 +8
Total Volume and Open Interest 142 5,851 -290
London Cocoa(LCE)
May09 090402 1932 1958 1923 1947 +13 4,316 0 +0
Jul09 090407 1775 1864 1764 1856 +71 2,598 58,693 +101
Sep09 090407 1768 1853 1755 1845 +71 829 22,525 -142
Dec09 090407 1750 1840 1744 1831 +73 1,108 21,477 +232
Mar10 090407 1720 1819 1720 1811 +75 945 12,213 +556
May10 090407 1724 1820 1724 1811 +75 260 1,138 +260
Jul10 090407 1814 1814 1814 1814 +73 0 247 +0
Total Volume and Open Interest 8,616 183,632 +1,097
London Coffee(LCE)
London Sugar(LCE)
May09 090407 394.20 396.00 390.50 395.00 +0.50 4,398 13,916 -315
Aug09 090407 390.00 392.00 386.50 391.20 -0.20 3,426 31,532 +804
Oct09 090407 389.70 390.90 385.00 390.60 +0.70 661 15,347 +41
Dec09 090407 389.40 391.00 385.20 390.30 +0.40 361 5,994 +105
Mar10 090407 393.20 396.10 390.90 395.90 +1.00 266 3,130 +195
Total Volume and Open Interest 9,112 71,656 +830
Cotton(ICE)
May09 090407 47.20 47.65 46.55 47.08 +0.05 9,191 53,288 -1,502
Jul09 090407 47.96 48.48 47.40 47.91 +0.05 4,358 52,780 +1,284
Oct09 090407 50.60 50.71 50.60 50.71 +0.07 36 507 +3
Dec09 090407 52.60 52.96 51.97 52.49 +0.12 1,132 28,663 +257
Mar10 090407 55.97 56.08 55.42 55.69 +0.21 246 4,276 +56
May10 090407 56.84 56.84 56.63 56.63 +0.20 0 142 +0
Total Volume and Open Interest 14,989 142,335 +79
Lumber(CME)
May09 090407 183.7 185.2 181.6 184.0 -1.7 1,083 4,034 -158
Jul09 090407 192.7 194.0 189.0 189.0 -3.7 421 2,949 -14
Sep09 090407 198.9 202.5 198.9 200.0 -2.4 92 841 +31
Nov09 090407 191.1 193.0 190.0 192.9 +3.9 38 170 +33
Total Volume and Open Interest 1,636 8,010 -107
Crude Oil(NYM)
May09 090407 51.39 51.82 48.40 49.15 -1.90 212,172 273,024 -4,458
Jun09 090407 53.61 54.22 51.21 51.91 -1.47 98,226 206,134 +2,672
Jul09 090407 55.73 56.23 53.67 54.29 -1.11 38,007 97,514 +1,994
Aug09 090407 57.03 57.28 55.26 55.83 -0.93 13,184 35,569 +646
Sep09 090407 58.00 58.00 56.60 56.97 -0.87 10,988 33,596 +60
Oct09 090407 58.79 59.00 57.71 57.98 -0.90 5,885 27,595 +879
Nov09 090407 59.00 59.00 58.63 58.85 -0.94 3,802 24,348 +920
Dec09 090407 60.76 61.41 59.31 59.71 -0.96 15,297 101,755 +112
Jan10 090407 60.25 60.50 60.25 60.49 -0.95 3,395 23,869 -165
Feb10 090407 61.33 61.56 61.11 61.21 -0.93 3,044 10,933 +1,070
Mar10 090407 61.83 62.29 61.64 61.92 -0.89 1,232 12,631 +257
Apr10 090407 62.50 62.69 62.50 62.61 -0.85 459 5,737 -29
May10 090407 63.77 63.77 63.29 63.29 -0.80 455 5,018 +45
Jun10 090407 63.80 64.52 63.80 63.96 -0.75 2,445 25,991 +1,097
Jul10 090407 64.54 64.54 64.54 64.54 -0.75 339 7,159 +11
Aug10 090407 65.07 65.07 65.07 65.07 -0.76 429 3,776 -36
Total Volume and Open Interest 420,935 1,168,475 +5,402
e-miNY Crude Oil(NYM)
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090407 51.475 51.825 48.400 49.150 -3.350 14,641 4,492 +927
Jun09 090407 53.800 54.200 51.175 51.900 -1.475 337 654 +84
Jul09 090407 56.075 56.100 54.200 54.300 -1.100 50 144 +17
Aug09 090407 56.025 56.025 55.800 55.825 -0.925 1 38 +0
Sep09 090407 56.975 56.975 56.975 56.975 -0.875 0 47 +0
Oct09 090407 58.100 58.100 57.975 57.975 -0.900 1 3 +1
Nov09 090407 58.850 58.850 58.850 58.850 -0.950 0 2 +0
Dec09 090407 59.475 59.700 59.475 59.700 -0.975 1 30 +0
Jan10 090407 60.500 60.500 60.500 60.500 -0.950      
Total Volume and Open Interest 10,420 5,219 -145
Heating Oil(NYM)
May09 090407 141.89 143.50 138.19 139.03 -2.88 26,610 52,639 -3,821
Jun09 090407 144.50 145.57 140.70 141.55 -2.61 8,604 40,726 +242
Jul09 090407 148.54 148.90 144.35 145.00 -2.41 3,984 24,081 +177
Aug09 090407 151.30 151.30 148.00 148.35 -2.26 3,001 14,108 +799
Sep09 090407 151.86 153.00 151.20 151.50 -2.16 2,163 13,473 -179
Oct09 090407 154.77 155.22 154.37 154.65 -2.06 2,186 9,017 +100
Nov09 090407 158.00 158.62 157.50 157.70 -2.06 1,098 10,567 +356
Dec09 090407 162.39 162.39 160.25 160.75 -2.06 2,311 24,666 +294
Jan10 090407 163.70 164.78 163.52 163.70 -2.06 937 9,021 -131
Feb10 090407 167.05 167.05 165.90 165.90 -2.01 435 5,892 +1
Mar10 090407 168.20 168.20 166.87 166.95 -1.96 370 4,779 -47
Apr10 090407 168.40 168.40 167.10 167.10 -1.91 419 3,136 +35
Total Volume and Open Interest 55,020 249,093 -2,368
Gasoline(NYMEX)
May09 090407 147.25 149.70 144.06 146.04 -1.51 32,783 73,708 -483
Jun09 090407 150.25 151.48 145.99 147.76 -1.64 11,789 36,910 +2,302
Jul09 090407 151.70 151.70 147.96 149.16 -1.69 4,757 21,516 +47
Aug09 090407 150.54 151.01 149.26 150.01 -1.78 4,116 15,157 -215
Sep09 090407 150.10 151.35 149.58 150.23 -1.90 2,856 13,251 -33
Oct09 090407 141.25 141.85 141.00 141.48 -2.00 870 11,755 +130
Nov09 090407 142.41 142.41 141.78 141.78 -2.00 179 3,236 -4
Dec09 090407 145.98 146.00 142.92 143.08 -2.00 847 9,198 +377
Jan10 090407 145.68 145.68 145.68 145.68 -2.00 50 2,246 +0
Feb10 090407 150.25 150.25 148.48 148.48 -2.00 0 728 +0
Total Volume and Open Interest 58,447 197,914 +2,107
e-miNY RBOB Gasoline(NYM)
May09 090407 146.04 146.04 146.04 146.04 +144.56 1 3 +0
Jun09 090407 147.76 147.76 147.76 147.76 -1.64      
Jul09 090407 149.16 149.16 149.16 149.16 -1.69      
Aug09 090407 150.01 150.01 150.01 150.01 -1.78      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090407 3.709 3.747 3.554 3.562 -0.170 36,061 119,328 +684
Jun09 090407 3.833 3.872 3.686 3.694 -0.163 11,592 51,696 -328
Jul09 090407 3.990 3.998 3.839 3.850 -0.151 6,506 45,316 +78
Aug09 090407 4.092 4.092 3.954 3.961 -0.148 3,434 33,119 +558
Sep09 090407 4.105 4.114 4.019 4.026 -0.146 2,082 25,758 -312
Oct09 090407 4.306 4.306 4.148 4.157 -0.143 5,988 41,662 -1,346
Nov09 090407 4.817 4.817 4.750 4.757 -0.136 1,629 20,205 -238
Dec09 090407 5.461 5.461 5.383 5.392 -0.113 1,953 32,276 -150
Jan10 090407 5.722 5.730 5.657 5.664 -0.116 4,004 26,828 +363
Feb10 090407 5.790 5.790 5.687 5.687 -0.115 368 12,083 +20
Mar10 090407 5.690 5.690 5.600 5.607 -0.103 1,179 25,142 -65
Apr10 090407 5.460 5.484 5.420 5.422 -0.093 928 24,604 +301
May10 090407 5.540 5.540 5.475 5.475 -0.090 124 11,405 +16
Jun10 090407 5.670 5.670 5.590 5.590 -0.090 494 7,068 -241
Jul10 090407 5.750 5.778 5.712 5.712 -0.088 140 6,382 -3
Aug10 090407 5.817 5.850 5.782 5.782 -0.088 93 6,646 +20
Total Volume and Open Interest 77,312 629,353 -397
Brent Crude Oil(ICE)
May09 090407 52.44 53.18 50.65 51.22 -1.02 86,960 103,761 -5,057
Jun09 090407 53.56 54.31 51.82 52.40 -1.03 66,679 160,873 +991
Jul09 090407 54.94 55.49 53.21 53.72 -1.00 26,360 74,907 +1,646
Aug09 090407 56.49 56.70 54.67 54.94 -0.90 8,817 28,892 +459
Sep09 090407 57.42 57.52 55.67 55.94 -0.84 6,337 24,345 +237
Oct09 090407 58.42 58.43 56.62 56.90 -0.84 4,424 15,014 +426
Nov09 090407 59.35 59.35 57.56 57.84 -0.86 3,036 16,268 -15
Dec09 090407 59.60 60.30 58.43 58.75 -0.88 8,232 80,116 -610
Jan10 090407 60.08 60.08 59.42 59.56 -0.90 1,396 15,389 +244
Feb10 090407 60.33 60.33 60.33 60.33 -0.91 951 7,425 +39
Mar10 090407 61.09 61.09 61.09 61.09 -0.91 409 6,243 +47
Apr10 090407 61.80 61.80 61.80 61.80 -0.91 156 4,056 +14
May10 090407 62.46 62.46 62.46 62.46 -0.89 85 2,979 +12
Jun10 090407 63.70 63.70 62.91 63.08 -0.85 450 12,556 -46
Total Volume and Open Interest 216,535 675,559 -1,966
Gas Oil(ICE)
Apr09 090407 446.25 451.00 436.25 439.75 -0.50 24,173 40,277 -1,884
May09 090407 452.75 459.50 442.75 449.00 +0.50 37,800 91,229 -625
Jun09 090407 466.00 468.50 453.50 458.25 +1.00 15,369 57,288 -431
Jul09 090407 475.50 476.00 464.75 468.50 +1.25 4,109 27,734 -426
Aug09 090407 482.00 483.75 475.75 478.75 +1.50 2,466 27,010 +592
Sep09 090407 492.00 493.50 485.75 488.50 +1.25 3,044 26,026 -1,128
Oct09 090407 506.25 506.25 496.50 498.00 +1.25 1,953 19,087 +630
Nov09 090407 514.75 514.75 506.50 506.75 +1.25 2,027 13,350 +37
Dec09 090407 522.25 522.50 513.25 514.75 +1.25 4,714 54,109 +303
Jan10 090407 527.00 527.00 522.00 523.50 +1.50 674 21,101 +535
Total Volume and Open Interest 100,225 472,267 -1,721
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090407 1.590 1.590 1.565 1.570 -0.020 26 589 -1
Jun09 090407 1.595 1.595 1.575 1.582 -0.036 15 572 +5
Jul09 090407 1.600 1.605 1.600 1.601 -0.019 16 467 +14
Aug09 090407 1.620 1.620 1.620 1.620 -0.015 12 225 +10
Sep09 090407 1.630 1.630 1.620 1.624 -0.026 22 301 +20
Oct09 090407 1.631 1.631 1.631 1.631 -0.023 10 346 +5
Nov09 090407 1.646 1.660 1.645 1.650 -0.020 14 490 +5
Total Volume and Open Interest 133 4,792 +67
US Dollar Index(ICE)
Jun09 090407 85.375 85.840 85.015 85.665 +0.590 3,310 21,965 -401
Sep09 090407 85.510 86.095 85.495 86.065 +0.565 26 2,085 +2
Dec09 090407 86.490 86.490 86.490 86.490 +1.565 0 6 +0
Total Volume and Open Interest 3,336 24,056 -399
Australian Dollar(CME)
Jun09 090407 70.96 71.39 70.06 70.83 unch 49,978 65,660 +41
Sep09 090407 70.38 71.03 69.83 70.49 -0.03 76 377 +57
Dec09 090407 70.18 70.24 70.18 70.18 -0.06 0 18 +0
Total Volume and Open Interest 50,054 66,070 +98
British Pound(CME)
Jun09 090407 147.44 147.79 145.82 147.28 +0.02 67,753 78,167 +1,553
Sep09 090407 146.21 147.82 146.15 147.35 +0.02 6 368 +1
Dec09 090407 147.42 147.60 146.37 147.42 +0.02 0 31 +0
Total Volume and Open Interest 67,759 78,568 +1,554
Canadian Dollar(CME)
Jun09 090407 80.77 81.15 80.11 80.84 +0.19 41,930 55,949 -2,668
Sep09 090407 80.80 81.22 80.37 80.95 +0.19 59 1,927 -18
Dec09 090407 81.08 81.28 80.63 81.06 +0.19 18 1,178 +2
Mar10 090407 81.18 81.38 80.71 81.18 +0.19 0 464 +0
Total Volume and Open Interest 42,007 59,547 -2,684
Japanese Yen(CME)
Jun09 090407 99.02 100.24 99.02 99.65 +0.48 69,633 78,817 +4,112
Sep09 090407 99.83 100.38 99.37 99.85 +0.48 46 943 -5
Dec09 090407 100.09 100.36 99.61 100.09 +0.48 0 28 +0
Total Volume and Open Interest 69,679 79,801 +4,107
Swiss Franc(CME)
Jun09 090407 88.10 88.25 87.20 87.53 -0.52 25,087 27,821 +169
Sep09 090407 87.53 88.26 87.53 87.73 -0.52 0 94 +0
Dec09 090407 87.95 88.49 87.95 87.95 -0.54 0 8 +0
Total Volume and Open Interest 25,087 27,923 +169
EuroFX(CME)
Jun09 090407 134.03 134.07 132.23 132.52 -1.45 156,470 118,209 +1,980
Sep09 090407 133.60 134.04 132.30 132.55 -1.44 152 1,386 +24
Dec09 090407 132.60 134.04 132.60 132.60 -1.44 1 29 +0
Total Volume and Open Interest 156,627 119,631 +2,004
Mexican Peso(CME)
Apr09 090407 734.0 743.0 732.0 743.0 +7.2 0 5 +0
May09 090407 739.2 739.2 732.0 739.2 +7.2      
Total Volume and Open Interest 14,103 40,313 -665
30-Year T-Bonds(CBOT)
Jun09 090407 126~130 127~080 126~075 126~250 +0~225 183,473 705,855 -3,563
Sep09 090407 125~140 125~245 124~250 125~155 +0~225 419 423 +108
Dec09 090407 124~115 124~115 123~210 124~115 +0~225 0 184 +0
Total Volume and Open Interest 183,892 706,468 -3,455
10-Year T-Notes(CBOT)
Jun09 090407 121~310 122~135 121~295 122~060 +0~110 753,270 994,593 +2,051
Sep09 090407 120~180 120~180 120~070 120~180 +0~110 0 13 +0
Dec09 090407 120~060 120~060 119~270 120~060 +0~110      
Total Volume and Open Interest 753,270 994,606 +2,051
5-Year T-Notes(CBOT)
Jun09 090407 117~058 117~096 117~056 117~082 +0~028 333,408 817,806 -4,220
Sep09 090407 117~011 117~011 116~113 117~011 +0~026 20 20 +20
Dec09 090407 54~091 54~091 54~065 54~091 +0~026      
Total Volume and Open Interest 333,428 817,826 -4,200
2 Year T-Notes(CBOT)
Jun09 090407 108~078 108~080 108~078 108~080 +0~008 75,149 493,253 -1,530
Sep09 090407 108~018 108~040 108~018 108~018 -0~022      
Dec09 090407 108~018 108~040 108~018 108~018 -0~022      
Total Volume and Open Interest 124,984 493,253 -1,530
Eurodollars(CME)
Jun09 090407 98.875 98.920 98.875 98.895 +0.020 234,729 970,629 -42,934
Sep09 090407 98.825 98.885 98.825 98.850 +0.030 246,377 993,588 -455
Dec09 090407 98.615 98.690 98.605 98.640 +0.040 232,193 725,325 +6,559
Mar10 090407 98.495 98.590 98.495 98.535 +0.045 248,320 669,580 -6,581
Jun10 090407 98.305 98.400 98.305 98.345 +0.045 362,091 436,250 +9,443
Sep10 090407 98.125 98.215 98.120 98.165 +0.045 258,678 398,477 +15,039
Dec10 090407 97.910 98.000 97.910 97.950 +0.040 208,954 439,484 +12,464
Mar11 090407 97.765 97.835 97.765 97.780 +0.030 139,781 281,538 +6,927
Jun11 090407 97.540 97.620 97.540 97.565 +0.025 90,581 219,471 +12,147
Sep11 090407 97.360 97.415 97.350 97.355 +0.020 59,328 138,215 +2,301
Dec11 090407 97.100 97.200 97.100 97.130 +0.015 57,313 107,420 -770
Mar12 090407 96.990 97.060 96.980 96.985 +0.010 52,126 83,517 -3,381
Jun12 090407 96.870 96.920 96.830 96.835 +0.005 21,215 86,466 +1,289
Sep12 090407 96.725 96.790 96.705 96.710 unch 14,204 62,663 -1,305
Dec12 090407 96.605 96.665 96.575 96.580 unch 13,715 53,246 -160
Mar13 090407 96.555 96.605 96.515 96.520 unch 11,809 42,687 -726
Jun13 090407 96.495 96.515 96.420 96.430 unch 8,995 25,248 +568
Sep13 090407 96.405 96.435 96.340 96.350 -0.005 5,664 31,927 -226
Total Volume and Open Interest 2,311,708 6,044,881 +12,725
30 Day Federal Funds(CBOT)
Apr09 090407 99.825 99.838 99.823 99.830 +0.007 13,417 71,545 +3,548
May09 090407 99.785 99.805 99.785 99.795 +0.005 5,293 63,419 +896
Jun09 090407 99.770 99.785 99.765 99.775 +0.005 2,196 39,163 +172
Jul09 090407 99.740 99.750 99.730 99.745 +0.010 6,115 36,553 -410
Aug09 090407 99.710 99.720 99.700 99.715 +0.010 6,480 32,260 -186
Sep09 090407 99.685 99.700 99.680 99.690 +0.005 4,258 28,634 +684
Total Volume and Open Interest 57,935 400,367 +9,011
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 090407 99.42 99.42 99.42 99.42 unch      
Sep09 090407 99.46 99.46 99.46 99.46 unch      
Dec09 090407 99.44 99.44 99.44 99.44 unch      
Mar10 090407 99.43 99.43 99.43 99.43 unch      
Jun10 090407 99.36 99.36 99.36 99.36 unch      
Sep10 090407 99.31 99.31 99.31 99.31 unch      
Dec10 090407 99.26 99.26 99.26 99.26 unch      
Mar11 090407 99.18 99.18 99.18 99.18 unch      
Jun11 090407 99.11 99.11 99.11 99.11 unch      
Sep11 090407 99.11 99.11 99.11 99.11 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090407 99.42 99.42 99.42 99.42 unch 83 10,563 -50
Sep09 090407 99.46 99.46 99.46 99.46 unch 0 4,015 +0
Dec09 090407 99.42 99.44 99.42 99.44 unch 0 2,184 +0
Mar10 090407 99.36 99.42 99.36 99.42 unch 20 1,718 +20
Jun10 090407 99.36 99.36 99.36 99.36 unch 0 527 +0
Sep10 090407 99.30 99.30 99.30 99.30 unch 0 252 +0
Dec10 090407 99.25 99.25 99.25 99.25 unch 0 152 +0
Mar11 090407 99.17 99.17 99.17 99.17 unch 0 412 +0
Total Volume and Open Interest 103 21,273 -125
Japanese Gov't Bonds(SGX)
Jun09 090407 136.80 137.20 136.76 137.19 +0.42 2,469 9,779 +243
Sep09 090407 137.19 137.19 137.19 137.19 +0.42      
Dec09 090407 137.19 137.19 137.19 137.19 +0.42      
Total Volume and Open Interest 2,469 9,589 -190
Euro-Bund(EUREX)
Jun09 090407 122.24 122.46 122.02 122.14 -0.09 667,808 800,059 -35,382
Sep09 090407 121.62 121.90 121.58 121.58 -0.10 856 17,673 +0
Dec09 090407 121.19 121.19 121.19 121.19 -0.09 1,100 0 +0
Total Volume and Open Interest 669,764 817,732 -35,382
Euro-Bobl(EUREX)
Jun09 090402 116.57 116.65 115.49 115.63 -1.00 368,001 725,488 +7,310
Sep09 090407 115.38 115.38 115.29 115.29 +0.06 801 21,994 +177
Dec09 090407 115.00 115.00 115.00 115.00 +0.07      
Total Volume and Open Interest 390,527 732,133 -11,117
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090407 98.615 98.645 98.605 98.645 +0.040 631 7,978 -442
Dec09 090407 98.360 98.410 98.360 98.405 +0.045 40 4,364 -35
Total Volume and Open Interest 1,788 33,968 -583
Long Gilt(LIFFE)
Jun09 090407 120~20 120~32 120~17 120~26 -0~01 52,036 311,923 +933
Sep09 090407 122~26 122~26 122~26 122~26 -0~01      
Total Volume and Open Interest 52,036 311,923 +933
3-Mth Short Sterling(LIFFE)
Jun09 090407 98.59 98.65 98.58 98.65 +0.05 40,383 296,029 +7,091
Sep09 090407 98.54 98.60 98.50 98.59 +0.06 57,187 300,247 +7,278
Dec09 090407 98.24 98.31 98.20 98.30 +0.06 74,400 299,686 +16,320
Mar10 090407 98.00 98.08 97.97 98.08 +0.06 80,243 295,348 +28,656
Jun10 090407 97.70 97.77 97.66 97.76 +0.05 83,779 232,603 +28,489
Sep10 090407 97.40 97.48 97.38 97.47 +0.05 67,915 188,697 +13,844
Total Volume and Open Interest 510,498 1,922,963 +147,276
3-Mth Euribor(LIFFE)
Jun09 090407 98.700 98.735 98.690 98.730 +0.050 214,916 699,436 +6,437
Sep09 090407 98.650 98.660 98.595 98.645 +0.040 189,547 591,196 +19,321
Dec09 090407 98.370 98.430 98.340 98.405 +0.045 149,978 495,844 +20,573
Total Volume and Open Interest 1,263,933 3,573,875 +198,438
3-Mth Aus T-Bills(SFE)
Jun09 090407 97.18 97.21 97.05 97.15 -0.02 36,559 307,971 +9,189
Sep09 090407 97.30 97.33 97.17 97.23 -0.05 19,133 197,924 +1,644
Dec09 090407 97.26 97.26 96.98 97.02 -0.05 11,423 103,311 +2,653
Mar10 090407 96.64 96.66 96.53 96.58 -0.06 6,963 70,736 +700
Jun10 090407 96.17 96.18 96.08 96.13 -0.04 4,396 57,881 +1,358
Sep10 090407 95.77 95.79 95.70 95.74 -0.04 4,211 38,064 +1,855
Dec10 090407 95.46 95.49 95.38 95.41 -0.06 2,797 18,999 +357
Mar11 090407 95.21 95.26 95.15 95.16 -0.05 1,871 9,221 +321
Jun11 090407 94.98 95.04 94.94 94.94 -0.05 636 2,705 +16
Sep11 090407 94.84 94.85 94.77 94.77 -0.03 10 311 -4
Total Volume and Open Interest 87,999 807,293 +18,089
10-Year Aus T-Bonds(SFE)
Jun09 090407 95.40 95.46 95.35 95.39 -0.24 27,352 0 +0
Sep09 090407 95.39 95.39 95.39 95.39 unch      
Total Volume and Open Interest 39,077 283,689 +4,874
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 090407 96.33 96.33 96.33 96.33 -0.07      
Total Volume and Open Interest 92,662 409,906 +5,362
Gold(CMX)
Apr09 090407 872.2 884.7 872.2 882.2 +10.7 1,616 2,352 -162
Jun09 090407 870.1 886.9 870.1 883.3 +10.5 100,970 254,508 -6,234
Aug09 090407 875.0 888.0 874.3 885.1 +10.7 1,651 22,892 -534
Oct09 090407 877.3 888.6 877.3 886.6 +10.7 154 9,098 +11
Dec09 090407 878.9 890.5 878.9 888.1 +10.7 848 24,175 +62
Feb10 090407 882.0 890.0 882.0 889.8 +10.7 119 4,568 -23
Apr10 090407 891.3 891.6 891.3 891.6 +10.7 157 2,914 +1
Jun10 090407 894.2 894.2 893.4 893.4 +10.6 2 4,660 +0
Aug10 090407 895.3 895.3 895.3 895.3 +10.6 0 476 +0
Oct10 090407 897.3 897.3 897.3 897.3 +10.6 0 1 +0
Dec10 090407 893.9 900.0 893.9 899.3 +10.5 402 7,728 +29
Feb11 090407 901.6 901.6 901.6 901.6 +10.5      
Total Volume and Open Interest 107,381 351,584 -6,486
Silver(CMX)
May09 090407 1210.0 1233.5 1202.0 1221.0 +10.0 14,179 46,820 -603
Jul09 090407 1218.0 1234.0 1206.5 1223.7 +10.1 1,769 16,670 +369
Sep09 090407 1227.0 1230.0 1218.5 1225.0 +10.1 478 4,468 -33
Dec09 090407 1230.0 1234.0 1210.0 1226.6 +10.0 534 11,757 -150
Mar10 090407 1227.8 1227.8 1227.8 1227.8 +10.0 6 5,142 +0
May10 090407 1228.8 1228.8 1228.8 1228.8 +9.9 1 157 +0
Jul10 090407 1227.5 1231.0 1227.5 1229.8 +9.8 3 3,097 -1
Total Volume and Open Interest 17,512 93,924 +24
Platinum(NYMEX)
Apr09 090407 1163.2 1167.8 1163.2 1167.8 +22.1 19 263 -3
Jul09 090407 1152.6 1180.0 1152.6 1175.0 +22.4 1,345 20,171 -26
Oct09 090407 1168.6 1181.0 1168.6 1181.0 +22.4 13 220 -3
Jan10 090407 1183.5 1183.5 1182.5 1182.5        
Palladium(NYMEX)
Jun09 090407 225.75 228.50 225.55 226.00 +0.25 838 14,250 +589
Sep09 090407 227.85 228.80 227.05 227.05 +0.20 1 76 +0
Dec09 090407 228.15 228.15 228.15 228.15 +0.20 0 4 +0
Total Volume and Open Interest 839 14,330 +589
Copper(CMX)
May09 090407 196.00 201.20 193.65 199.00 +3.10 26,376 57,194 +1,782
Jul09 090407 196.75 202.00 194.50 200.25 +3.55 15,278 29,428 +4,933
Sep09 090407 199.95 201.15 199.60 201.05 +3.75 484 5,104 -10
Dec09 090407 201.00 201.80 200.40 201.80 +3.75 234 3,270 +37
Mar10 090407 202.25 202.25 202.25 202.25 +3.75 70 585 +14
Total Volume and Open Interest 43,770 103,064 +7,059
Aluminum(CMX)
Apr09 090407 0.67 0.67 0.67 0.67 unch      
May09 090407 0.68 0.68 0.68 0.68 unch      
Jun09 090407 0.68 0.68 0.68 0.68 unch      
Jul09 090407 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 090407 7932 7932 7710 7762 -154 754 8,849 -37
Sep09 090407 7715 7869 7715 7715 -154 0 641 +0
Dec09 090407 7679 7833 7679 7679 -154      
Mar10 090407 7632 7786 7632 7632 -154      
Total Volume and Open Interest 754 9,490 -37
S & P 500(CME)
Jun09 090407 831.40 833.40 811.00 814.00 -16.40 18,187 426,342 -3,785
Sep09 090407 811.00 816.90 807.90 810.50 -16.40 52 2,453 +0
Dec09 090407 807.70 814.10 805.10 807.70 -16.40 50 836 +0
Mar10 090407 805.30 811.70 802.70 805.30 -16.40 0 100 +0
Total Volume and Open Interest 18,289 429,733 -3,785
S & P 500 E-Mini(Globex)
Jun09 090407 831.00 833.75 810.75 814.00 -16.50 2,171,655 2,408,515 +2,408,515
Sep09 090407 829.00 829.50 807.25 810.50 -16.50 1,591 10,332 +1,035
Total Volume and Open Interest 2,173,248 2,418,892 -3,115
NASDAQ 100(CME)
Jun09 090407 1314.50 1316.80 1267.00 1280.80 -31.20 1,549 20,604 +207
Sep09 090407 1280.00 1280.00 1277.50 1280.00 -31.50      
Dec09 090407 1283.00 1283.00 1280.50 1283.00 -31.50      
Total Volume and Open Interest 1,549 20,604 +207
NASDAQ 100 E-Mini(Globex)
Jun09 090407 1312.00 1317.30 1266.80 1280.80 -31.20 275,816 236,060 +8,124
Sep09 090407 1313.50 1313.80 1266.80 1280.00 -31.50 298 572 +245
Total Volume and Open Interest 276,114 236,645 +8,369
S & P Midcap 400(CME)
Jun09 090407 507.00 517.70 499.00 501.20 -14.50 295 4,129 +224
Sep09 090407 499.20 499.20 498.20 499.20 -14.50      
Dec09 090407 497.20 497.20 496.20 497.20 -14.50      
Total Volume and Open Interest 295 4,129 +224
Russell 2000(CME)
Jun09 090407 0.05 0.05 0.05 0.05 unch 0 5,852 +0
Sep09 090407 0.05 0.05 0.05 0.05 unch 0 4,779 +0
Dec09 090407 0.05 0.05 0.05 0.05 unch 0 73 +0
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090407 8880 8910 8795 8870 -15 125,602 154,360 -593
Sep09 090407 8880 8880 8880 8880 -15 14 225 +0
Total Volume and Open Interest 129,082 166,850 +6,462
Nikkei 225(SGX)
Jun09 090407 8880 8910 8795 8870 -15 125,602 154,360 -593
Sep09 090407 8880 8880 8880 8880 -15 14 225 +0
Dec09 090407 8825 8825 8825 8825 -15 0 117 +0
Total Volume and Open Interest 129,082 166,850 +6,462
CAC 40(EURONEXT)
Apr09 090407 2941.0 2952.0 2874.0 2902.5 -24.5 136,011 386,038 -12,758
May09 090407 2893.5 2893.5 2828.0 2849.0 -24.5 134 2,424 +88
Jun09 090407 2821.5 2844.5 2775.5 2797.5 -25.0 3,270 37,854 +1,536
Total Volume and Open Interest 139,510 428,541 -11,042
Hang Seng Index(HKFE)
Apr09 090407 14920 14963 14724 14762 -268 89,711 86,146 +1,064
May09 090407 14735 14762 14540 14580 -253 828 1,454 +247
Jun09 090407 14647 14700 14485 14517 -251 191 2,850 -24
Total Volume and Open Interest 90,834 91,009 +1,282
DAX(EUREX)
Jun09 090407 4392.0 4398.0 4284.5 4329.0 -11.0 163,701 155,928 +2,638
Sep09 090407 4393.0 4393.0 4296.5 4336.5 -11.0 617 4,194 +447
Dec09 090407 4401.0 4402.0 4307.0 4347.5 -12.0 95 1,795 +116
Total Volume and Open Interest 164,413 161,917 +3,201
FT-SE 100(EURONEXT)
Jun09 090407 3984.00 3996.50 3854.00 3886.00 -50.50 152,466 722,469 +1,364
Sep09 090407 3935.50 3935.50 3825.00 3852.50 -51.00 18 442 +10
Dec09 090407 3913.50 3913.50 3818.50 3829.50 -51.50 11 347 +1
Total Volume and Open Interest 152,495 723,258 +1,375
SPI 200(SFE)
Jun09 090407 3768.0 3788.0 3708.0 3740.0 -24.0 20,839 307,948 -6,314
Sep09 090407 3720.0 3720.0 3700.0 3702.0 -24.0 18 2,033 -21
Dec09 090407 3695.0 3695.0 3695.0 3695.0 -24.0 0 2,478 +0
Total Volume and Open Interest 20,858 313,657 -6,334
GSCI(CME)
Apr09 090407 370.00 370.00 361.00 361.00 -8.30 353 13,997 -47
May09 090407 380.00 381.50 372.30 372.40 -7.00 52 372 +50
Jun09 090407 381.00 386.10 381.00 381.00 -5.00 2 0 +0
Total Volume and Open Interest 407 14,369 +3
Reuters CCI(ICE)
Jun09 090407 223.30 223.30 223.30 223.30 -1.60 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