Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed April 08, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090408 986.50 1011.25 981.50 1006.00 +16.50 83,140 120,702 -2,857
Jul09 090408 984.50 1006.75 978.25 1001.50 +13.50 46,654 96,442 +2,412
Aug09 090408 965.00 980.00 965.00 977.00 +12.00 885 5,069 -106
Sep09 090408 929.00 942.00 922.25 941.00 +10.00 815 8,304 -94
Nov09 090408 903.25 918.75 894.00 916.00 +7.50 23,535 85,810 +1,336
Jan10 090408 915.00 924.00 910.00 922.50 +7.00 449 4,921 -39
Mar10 090408 918.75 929.25 918.50 929.25 +6.75 588 2,021 -72
Total Volume and Open Interest 157,242 334,710 +962
Soybean Meal(CBOT)
May09 090408 305.90 313.30 303.10 312.30 +6.10 24,420 44,806 +775
Jul09 090408 302.20 308.20 298.70 307.50 +5.30 10,542 28,890 +98
Aug09 090408 292.50 298.00 292.50 297.00 +4.50 2,095 6,171 -296
Sep09 090408 279.80 282.70 277.80 282.50 +3.30 715 7,083 +5
Oct09 090408 264.50 268.70 264.10 268.20 +2.40 1,238 5,662 +300
Dec09 090408 263.20 266.90 260.40 265.50 +2.30 3,278 17,111 +26
Jan10 090408 263.90 266.00 263.90 265.80 +1.80 186 1,199 +68
Mar10 090408 267.50 267.50 265.70 267.50 +1.80 104 798 +42
Total Volume and Open Interest 42,670 112,689 +1,050
Soybean Oil(CBOT)
May09 090408 34.67 35.38 34.43 34.99 +0.15 29,940 78,612 -1,559
Jul09 090408 34.92 35.66 34.71 35.27 +0.15 17,732 67,849 -1,826
Aug09 090408 35.30 35.81 35.30 35.43 +0.16 1,879 7,754 -90
Sep09 090408 35.28 35.86 35.06 35.58 +0.17 924 8,209 -121
Oct09 090408 35.59 36.00 35.56 35.72 +0.16 933 4,518 +115
Dec09 090408 35.64 36.38 35.47 36.04 +0.17 1,963 27,845 +54
Jan10 090408 36.50 36.55 36.31 36.31 +0.17 35 842 -1
Mar10 090408 36.54 36.54 36.34 36.54 +0.20 0 860 +0
Total Volume and Open Interest 53,428 203,364 -3,428
Canola(WCE)
May09 090408 430.2 433.7 426.0 431.0 +1.6 6,292 35,843 -1,227
Jul09 090408 433.6 437.4 429.5 434.8 +1.5 5,456 45,365 +2,280
Nov09 090408 437.1 440.0 434.9 438.6 +1.3 192 20,614 +109
Jan10 090408 442.4 442.4 442.4 442.4 +1.3 42 1,043 +0
Mar10 090408 445.3 445.3 445.3 445.3 +1.3 45 457 +8
Total Volume and Open Interest 12,057 103,751 +1,186
Corn(CBOT)
May09 090408 396.00 402.50 390.00 397.00 +0.75 71,344 253,700 -4,442
Jul09 090408 406.00 412.50 400.00 406.75 +0.25 18,831 242,306 +1,378
Sep09 090408 415.50 421.25 409.25 416.25 +0.25 7,466 67,669 +3,158
Dec09 090408 427.00 433.00 420.50 427.75 +0.25 18,260 202,225 +1,959
Mar10 090408 438.00 444.25 430.50 438.50 -0.50 2,913 25,107 -16
May10 090408 442.00 450.00 442.00 446.50 unch 792 3,977 +621
Total Volume and Open Interest 120,194 838,421 +2,957
Wheat(CBOT)
May09 090408 540.00 544.75 531.00 532.00 -7.75 31,577 101,282 -1,691
Jul09 090408 551.50 556.75 543.00 543.75 -8.00 18,750 123,136 +1,265
Sep09 090408 579.25 581.75 569.50 570.50 -7.00 2,771 29,014 +714
Dec09 090408 599.00 604.00 591.75 592.50 -6.50 7,592 49,370 +1,378
Mar10 090408 610.00 616.50 606.00 606.75 -6.00 243 2,314 +113
Total Volume and Open Interest 61,515 315,787 +1,977
Wheat(KCBT)
May09 090408 590.00 595.25 580.00 580.00 -10.00 7,163 24,438 -290
Jul09 090408 600.75 605.50 589.50 589.75 -11.00 5,211 29,399 +809
Sep09 090408 614.25 615.50 600.50 600.75 -10.25 687 7,321 +142
Dec09 090408 628.75 629.50 614.50 616.00 -9.25 715 17,654 +99
Mar10 090408 637.75 641.25 626.50 628.00 -9.50 106 655 +68
Total Volume and Open Interest 13,946 81,296 +820
Wheat(MGE)
May09 090408 660.50 669.75 655.00 656.75 -5.00 1,801 7,710 -741
Jul09 090408 649.50 654.75 638.25 640.50 -7.25 1,557 10,628 +54
Sep09 090408 647.00 653.75 639.00 639.00 -8.50 503 5,883 +182
Dec09 090408 654.25 661.25 645.75 647.50 -7.50 299 4,142 +119
Mar10 090408 665.25 669.00 655.50 655.50 -8.00 41 534 +8
Total Volume and Open Interest 4,203 29,042 -388
Oats(CBOT)
May09 090408 196.75 199.00 193.25 197.00 -2.00 776 5,848 -99
Jul09 090408 206.75 208.25 204.00 206.00 -2.25 382 4,825 +12
Sep09 090408 215.00 217.00 215.00 215.00 -2.00 2 24 +0
Dec09 090408 229.00 232.00 229.00 230.00 -2.00 34 4,317 +17
Total Volume and Open Interest 1,194 15,026 -70
Rough Rice(CBOT)
May09 090408 12.90 12.93 12.75 12.90 0.00 411 2,739 -44
Jul09 090408 13.10 13.10 12.99 13.06 -0.04 166 1,576 +46
Sep09 090408 12.16 12.23 12.11 12.23 -0.02 33 1,318 +25
Nov09 090408 12.16 12.31 12.15 12.25 -0.06 32 1,029 +20
Total Volume and Open Interest 642 7,136 +47
Live Cattle(CME)
Apr09 090408 86.250 86.680 85.950 86.050 -0.235 18,756 20,155 -2,763
Jun09 090408 83.800 84.285 83.350 83.785 +0.035 16,754 94,460 +2,767
Aug09 090408 84.730 85.100 84.450 84.680 unch 6,774 53,014 +408
Oct09 090408 88.600 89.000 88.250 88.800 +0.070 2,530 28,174 +467
Dec09 090408 90.000 90.600 90.000 90.480 +0.230 745 10,502 +128
Feb10 090408 91.000 91.750 90.850 91.330 +0.230 300 3,852 +184
Total Volume and Open Interest 45,942 211,103 +1,217
Feeder Cattle(CME)
Apr09 090408 96.480 96.950 96.350 96.580 +0.350 842 3,061 -229
May09 090408 97.200 97.850 97.150 97.385 +0.250 2,194 7,633 +308
Aug09 090408 99.480 100.150 99.430 99.750 +0.320 1,051 5,660 +303
Sep09 090408 100.000 100.450 100.000 100.350 +0.450 125 1,098 +66
Oct09 090408 100.000 100.900 100.000 100.800 +0.620 145 854 +90
Nov09 090408 100.300 100.900 100.050 100.800 +0.500 21 203 +6
Jan10 090408 99.300 99.300 99.300 99.300 +0.150 1 15 +1
Total Volume and Open Interest 4,379 18,526 +545
Lean Hogs(CME)
Apr09 090408 59.350 59.600 58.330 58.380 -0.800 4,537 15,142 -483
May09 090408 73.225 73.250 72.250 72.750 -0.475 431 4,963 +87
Jun09 090408 73.700 74.000 72.800 73.350 -0.100 7,887 54,834 -284
Jul09 090408 74.830 74.900 74.150 74.500 +0.275 1,732 20,344 +141
Aug09 090408 74.500 74.800 74.100 74.430 +0.100 2,164 23,771 +63
Oct09 090408 67.650 67.650 66.700 66.930 -0.520 935 9,131 +278
Dec09 090408 66.150 66.150 65.500 65.600 -0.185 437 4,452 +126
Feb10 090408 68.650 68.750 68.200 68.700 +0.050 45 1,070 -17
Total Volume and Open Interest 18,168 134,396 -89
Pork Bellies(CME)
May09 090408 89.900 90.000 87.900 88.050 -1.630 85 569 -11
Jul09 090408 90.230 90.230 86.750 86.750 -1.680 11 257 -2
Aug09 090408 88.050 88.050 83.500 83.500 -1.550 0 69 +0
Feb10 090408 91.800 92.000 91.800 91.800 unch 0 5 +0
Mar10 090408 92.300 92.500 92.300 92.300 unch 0 5 +0
Total Volume and Open Interest 96 905 -13
Class III Milk(CME)
Apr09 090408 10.86 10.90 10.81 10.81 unch 52 4,446 +7
May09 090408 10.99 11.30 10.90 11.01 +0.02 224 4,573 +10
Jun09 090408 11.57 12.00 11.50 11.66 +0.05 170 4,019 +24
Jul09 090408 12.85 13.18 12.68 12.81 -0.01 91 2,902 +11
Aug09 090408 14.10 14.45 13.99 14.14 +0.02 48 2,746 -12
Total Volume and Open Interest 671 29,411 +26
Cocoa(ICE)
May09 090408 2630 2632 2540 2548 -116 11,155 22,963 -3,715
Jul09 090408 2646 2646 2551 2563 -114 8,538 39,696 +2,230
Sep09 090408 2631 2631 2547 2558 -114 965 23,454 +124
Dec09 090408 2597 2607 2546 2554 -110 479 12,523 -33
Mar10 090408 2577 2588 2534 2540 -109 282 8,996 +31
May10 090408 2540 2540 2540 2540 -103 14 2,345 -5
Jul10 090408 2551 2551 2551 2551 -107 21 403 -2
Total Volume and Open Interest 21,454 110,999 -1,391
Coffee "C"(ICE)
May09 090408 117.00 118.80 116.80 118.20 +0.70 6,631 58,853 -2,215
Jul09 090408 119.00 120.80 118.75 120.20 +0.70 2,732 39,350 +802
Sep09 090408 121.00 122.95 121.00 122.40 +0.75 487 19,140 +95
Dec09 090408 124.15 125.65 123.95 125.30 +0.75 281 12,418 +53
Mar10 090408 128.00 128.75 128.00 128.25 +0.80 191 8,585 +113
May10 090408 130.50 130.50 130.50 130.50 +0.80 241 1,974 +151
Total Volume and Open Interest 10,565 141,811 -999
Orange Juice(ICE)
May09 090408 77.25 81.50 77.10 81.05 +3.80 967 15,492 +1
Jul09 090408 79.50 83.25 79.20 83.00 +3.35 295 8,497 +162
Sep09 090408 82.75 85.75 82.75 85.70 +2.95 43 3,021 +19
Nov09 090408 89.20 89.35 89.00 89.00 +2.85 134 840 +129
Jan10 090408 91.60 91.60 91.60 91.60 +2.80 5 162 +5
Mar10 090408 94.35 94.35 94.35 94.35 +2.80 0 85 +0
Total Volume and Open Interest 1,444 28,326 +316
Sugar #11(ICE)
May09 090408 12.17 12.45 12.15 12.38 +0.15 63,447 208,152 +482
Jul09 090408 12.84 13.04 12.78 12.95 +0.07 45,253 202,284 -6,080
Oct09 090408 13.68 13.86 13.65 13.78 +0.04 16,103 111,661 +534
Mar10 090408 14.58 14.80 14.54 14.74 +0.10 7,510 75,042 +252
May10 090408 14.52 14.66 14.49 14.59 +0.11 1,789 27,171 +604
Total Volume and Open Interest 135,776 703,581 -3,969
Sugar #14(ICE)
May09 090408 20.60 20.60 19.25 19.25 -1.40 12 959 +0
Jul09 090408 21.65 21.65 21.40 21.60 -0.09 12 2,574 +3
Sep09 090408 21.75 21.75 21.65 21.65 -0.20 1 2,321 +0
Total Volume and Open Interest 25 5,854 +3
London Cocoa(LCE)
May09 090402 1932 1958 1923 1947 +13 4,316 0 +0
Jul09 090408 1832 1833 1788 1797 -59 12,146 59,872 +1,179
Sep09 090408 1820 1823 1780 1786 -59 3,719 23,714 +1,189
Dec09 090408 1797 1809 1765 1773 -58 3,465 21,746 +269
Mar10 090408 1781 1788 1749 1755 -56 1,450 12,651 +438
May10 090408 1790 1790 1754 1754 -57 25 1,138 +0
Jul10 090408 1757 1757 1757 1757 -57 0 247 +0
Total Volume and Open Interest 30,752 184,338 +706
London Coffee(LCE)
London Sugar(LCE)
May09 090408 392.60 394.90 391.00 394.40 -0.60 3,852 12,458 -1,458
Aug09 090408 388.50 393.00 388.00 392.70 +1.50 2,561 32,091 +559
Oct09 090408 388.40 391.70 387.80 391.70 +1.10 608 15,364 +17
Dec09 090408 387.50 391.70 387.50 391.70 +1.40 53 5,986 -8
Mar10 090408 393.50 397.00 393.50 397.00 +1.10 137 3,219 +89
Total Volume and Open Interest 7,253 70,855 -801
Cotton(ICE)
May09 090408 47.08 48.76 46.50 48.72 +1.64 8,444 51,409 -1,879
Jul09 090408 47.93 49.44 47.29 49.39 +1.48 4,842 54,636 +1,856
Oct09 090408 50.75 52.19 50.75 52.19 +1.48 12 508 +1
Dec09 090408 52.50 54.05 51.98 53.99 +1.50 1,669 29,028 +365
Mar10 090408 55.15 57.23 55.15 57.18 +1.49 300 4,275 -1
May10 090408 58.10 58.10 58.10 58.10 +1.47 11 153 +11
Total Volume and Open Interest 15,278 142,688 +353
Lumber(CME)
May09 090408 185.0 186.7 183.4 185.7 +1.7 358 3,906 -128
Jul09 090408 194.0 194.7 191.7 192.7 +3.7 248 3,010 +61
Sep09 090408 202.4 202.9 200.2 201.0 +1.0 32 830 -11
Nov09 090408 193.2 194.4 192.4 193.3 +0.4 22 171 +1
Total Volume and Open Interest 660 7,933 -77
Crude Oil(NYM)
May09 090408 48.47 51.30 47.37 49.38 +0.23 228,983 263,055 -9,969
Jun09 090408 51.20 53.93 50.14 52.07 +0.16 90,779 209,378 +3,244
Jul09 090408 53.65 56.19 52.57 54.48 +0.19 39,364 106,384 +8,870
Aug09 090408 55.36 57.40 54.16 56.07 +0.24 16,760 39,392 +3,823
Sep09 090408 56.37 58.74 55.65 57.20 +0.23 9,445 34,108 +512
Oct09 090408 56.62 59.70 56.62 58.18 +0.20 6,210 28,656 +1,061
Nov09 090408 58.27 60.28 57.80 59.08 +0.23 3,495 24,330 -18
Dec09 090408 59.23 61.51 58.00 59.97 +0.26 17,565 99,147 -2,608
Jan10 090408 59.93 61.87 59.93 60.78 +0.29 2,733 25,379 +1,510
Feb10 090408 62.24 62.44 61.51 61.51 +0.30 1,379 10,909 -24
Mar10 090408 61.41 63.29 61.15 62.21 +0.29 543 12,800 +169
Apr10 090408 62.10 63.72 62.10 62.88 +0.27 195 5,718 -19
May10 090408 63.53 63.53 63.53 63.53 +0.24 211 4,989 -29
Jun10 090408 64.00 65.00 64.00 64.17 +0.21 487 25,798 -193
Jul10 090408 64.73 64.73 64.73 64.73 +0.19 17 7,137 -22
Aug10 090408 65.24 65.24 65.24 65.24 +0.17 19 3,753 -23
Total Volume and Open Interest 427,012 1,174,804 +6,329
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 090408 51.200 53.925 50.150 52.075 +0.175 633 724 +70
Jul09 090408 53.700 56.100 52.725 54.475 +0.175 85 180 +36
Aug09 090408 54.575 57.200 54.575 56.075 +0.250 5 38 +0
Sep09 090408 56.175 58.000 56.175 57.200 +0.225 7 52 +5
Oct09 090408 58.175 58.175 58.175 58.175 +0.200 1 4 +1
Nov09 090408 59.075 59.075 59.075 59.075 +0.225 0 2 +0
Dec09 090408 59.975 59.975 59.975 59.975 +0.275 3 31 +1
Jan10 090408 60.775 60.775 60.775 60.775 +0.275      
Total Volume and Open Interest 12,528 4,673 -546
Heating Oil(NYM)
May09 090408 138.37 145.86 136.08 139.82 +0.79 30,878 51,715 -924
Jun09 090408 140.80 148.05 138.66 142.28 +0.73 12,362 40,279 -447
Jul09 090408 143.60 151.29 142.17 145.78 +0.78 4,722 24,352 +271
Aug09 090408 145.60 154.28 145.40 149.03 +0.68 2,214 14,144 +36
Sep09 090408 150.63 157.19 150.63 152.18 +0.68 1,942 13,642 +169
Oct09 090408 153.40 159.45 153.40 155.33 +0.68 1,534 9,380 +363
Nov09 090408 156.49 161.88 156.49 158.23 +0.53 740 10,534 -33
Dec09 090408 159.46 166.33 159.05 161.13 +0.38 3,137 25,011 +345
Jan10 090408 162.75 168.02 162.30 163.93 +0.23 484 8,979 -42
Feb10 090408 165.00 171.30 165.00 165.98 +0.08 412 5,879 -13
Mar10 090408 165.00 172.21 165.00 166.83 -0.12 608 4,602 -177
Apr10 090408 165.50 172.38 165.40 166.78 -0.32 125 3,104 -32
Total Volume and Open Interest 60,347 248,591 -502
Gasoline(NYMEX)
May09 090408 144.10 149.93 140.47 143.96 -2.08 29,539 72,381 -1,327
Jun09 090408 146.23 151.64 142.25 145.80 -1.96 12,001 36,220 -690
Jul09 090408 147.20 152.93 144.26 147.40 -1.76 5,495 22,171 +655
Aug09 090408 146.81 153.85 145.18 148.53 -1.48 2,910 14,942 -215
Sep09 090408 148.89 153.70 145.48 149.00 -1.23 2,032 13,560 +309
Oct09 090408 138.66 144.90 138.66 140.45 -1.03 476 11,688 -67
Nov09 090408 140.80 140.80 140.80 140.80 -0.98 212 3,254 +18
Dec09 090408 140.00 146.50 138.86 142.15 -0.93 630 9,361 +163
Jan10 090408 144.75 144.75 144.75 144.75 -0.93 35 2,270 +24
Feb10 090408 147.55 147.55 147.55 147.55 -0.93 28 745 +17
Total Volume and Open Interest 53,522 196,775 -1,139
e-miNY RBOB Gasoline(NYM)
May09 090408 1.46 1.46 1.46 1.44 -144.60 1 3 +0
Jun09 090408 145.80 145.80 145.80 145.80 -1.96      
Jul09 090408 147.40 147.40 147.40 147.40 -1.76      
Aug09 090408 148.53 148.53 148.53 148.53 -1.48      
Total Volume and Open Interest 1 5 +0
Natural Gas(NYM)
May09 090408 3.579 3.669 3.531 3.630 +0.068 44,838 116,852 -2,476
Jun09 090408 3.726 3.802 3.674 3.764 +0.070 10,921 51,736 +40
Jul09 090408 3.869 3.946 3.828 3.923 +0.073 6,867 46,046 +730
Aug09 090408 3.983 4.063 3.947 4.038 +0.077 2,831 33,894 +775
Sep09 090408 4.024 4.131 4.024 4.105 +0.079 1,413 25,722 -36
Oct09 090408 4.156 4.272 4.146 4.234 +0.077 3,890 41,012 -650
Nov09 090408 4.755 4.845 4.750 4.834 +0.077 235 20,232 +27
Dec09 090408 5.400 5.469 5.374 5.454 +0.062 1,312 32,044 -232
Jan10 090408 5.661 5.750 5.641 5.724 +0.060 2,542 26,981 +153
Feb10 090408 5.684 5.768 5.681 5.749 +0.062 435 11,841 -242
Mar10 090408 5.607 5.685 5.585 5.669 +0.062 1,111 25,317 +175
Apr10 090408 5.412 5.494 5.402 5.484 +0.062 1,079 25,030 +426
May10 090408 5.460 5.532 5.460 5.532 +0.057 202 11,558 +153
Jun10 090408 5.642 5.647 5.590 5.647 +0.057 14 7,070 +2
Jul10 090408 5.705 5.768 5.705 5.767 +0.055 84 6,362 -20
Aug10 090408 5.775 5.837 5.770 5.837 +0.055 14 6,646 +0
Total Volume and Open Interest 78,863 627,949 -1,404
Brent Crude Oil(ICE)
May09 090408 50.65 53.59 49.80 51.59 +0.37 103,703 90,179 -13,582
Jun09 090408 51.80 54.55 50.96 52.69 +0.29 78,381 167,211 +6,338
Jul09 090408 53.14 55.82 52.30 53.94 +0.22 36,258 87,653 +12,746
Aug09 090408 54.35 57.00 53.52 55.15 +0.21 12,268 32,017 +3,125
Sep09 090408 54.74 57.98 54.51 56.16 +0.22 6,751 24,857 +512
Oct09 090408 55.70 58.92 55.46 57.16 +0.26 3,415 15,404 +390
Nov09 090408 56.63 59.84 56.40 58.13 +0.29 3,349 16,227 -41
Dec09 090408 57.45 60.75 57.30 59.07 +0.32 10,296 82,438 +2,322
Jan10 090408 58.69 60.80 58.57 59.91 +0.35 980 15,256 -133
Feb10 090408 60.71 60.71 60.71 60.71 +0.38 527 7,392 -33
Mar10 090408 61.47 61.47 61.47 61.47 +0.38 298 6,213 -30
Apr10 090408 62.17 62.17 62.17 62.17 +0.37 118 3,989 -67
May10 090408 62.83 62.83 62.83 62.83 +0.37 334 3,237 +258
Jun10 090408 62.00 64.74 62.00 63.45 +0.37 439 13,089 +533
Total Volume and Open Interest 259,938 687,175 +11,616
Gas Oil(ICE)
Apr09 090408 431.75 439.75 426.50 439.75 unch 24,485 28,145 -12,132
May09 090408 441.00 465.00 435.75 457.50 +8.50 46,829 89,069 -2,160
Jun09 090408 448.75 474.00 445.25 466.75 +8.50 22,004 55,739 -1,549
Jul09 090408 458.50 483.75 457.50 476.50 +8.00 8,155 27,817 +83
Aug09 090408 469.00 494.25 467.00 486.75 +8.00 7,170 27,605 +595
Sep09 090408 479.00 503.75 477.00 496.75 +8.25 4,771 27,358 +1,332
Oct09 090408 489.00 506.00 489.00 506.00 +8.00 1,838 19,433 +346
Nov09 090408 497.25 520.50 495.25 514.75 +8.00 878 13,092 -258
Dec09 090408 506.00 528.75 504.00 523.00 +8.25 5,618 53,797 -312
Jan10 090408 516.50 532.00 516.00 532.00 +8.50 1,972 21,472 +371
Total Volume and Open Interest 126,637 459,420 -12,847
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090408 1.575 1.575 1.575 1.575 +0.005 16 587 -2
Jun09 090408 1.590 1.590 1.590 1.590 +0.008 25 597 +25
Jul09 090408 1.591 1.610 1.591 1.610 +0.009 44 487 +20
Aug09 090408 1.630 1.630 1.623 1.623 +0.003 10 223 -2
Sep09 090408 1.625 1.625 1.625 1.625 +0.001 7 308 +7
Oct09 090408 1.631 1.631 1.630 1.630 -0.001 17 360 +14
Nov09 090408 1.650 1.650 1.650 1.650 unch 10 500 +10
Total Volume and Open Interest 183 4,884 +92
US Dollar Index(ICE)
Jun09 090408 85.900 86.130 85.320 85.710 +0.045 4,123 21,620 -345
Sep09 090408 86.480 86.480 85.735 86.100 +0.035 26 2,100 +15
Dec09 090408 86.525 86.525 86.525 86.525 +0.035 0 6 +0
Total Volume and Open Interest 4,149 23,726 -330
Australian Dollar(CME)
Jun09 090408 70.80 71.00 70.01 70.51 -0.32 37,079 65,330 -330
Sep09 090408 70.55 70.63 69.88 70.17 -0.32 2 376 -1
Dec09 090408 69.86 70.18 69.86 69.86 -0.32 0 18 +0
Total Volume and Open Interest 37,081 65,739 -331
British Pound(CME)
Jun09 090408 147.34 147.51 146.35 146.85 -0.43 71,454 77,164 -1,003
Sep09 090408 146.92 147.54 146.49 146.92 -0.43 31 370 +2
Dec09 090408 146.99 147.42 146.91 146.99 -0.43 0 31 +0
Total Volume and Open Interest 71,485 77,567 -1,001
Canadian Dollar(CME)
Jun09 090408 80.84 81.29 80.26 80.83 -0.01 38,611 55,623 -326
Sep09 090408 80.88 81.36 80.57 80.93 -0.02 61 1,940 +13
Dec09 090408 81.03 81.39 80.86 81.03 -0.03 67 1,173 -5
Mar10 090408 81.20 81.52 81.03 81.14 -0.04 14 474 +10
Total Volume and Open Interest 38,753 59,239 -308
Japanese Yen(CME)
Jun09 090408 99.60 100.84 98.76 100.39 +0.74 61,985 82,677 +3,860
Sep09 090408 99.51 100.98 99.03 100.58 +0.73 49 944 +1
Dec09 090408 100.82 100.87 99.50 100.82 +0.73 0 28 +0
Total Volume and Open Interest 62,034 83,662 +3,861
Swiss Franc(CME)
Jun09 090408 87.56 87.74 86.89 87.15 -0.38 29,520 27,037 -784
Sep09 090408 87.39 87.85 87.26 87.34 -0.39 0 94 +0
Dec09 090408 87.56 87.95 87.56 87.56 -0.39 0 8 +0
Total Volume and Open Interest 29,520 27,139 -784
EuroFX(CME)
Jun09 090408 132.64 133.06 131.46 132.30 -0.22 145,754 115,139 -3,070
Sep09 090408 132.40 133.05 131.55 132.31 -0.24 49 1,378 -8
Dec09 090408 132.36 132.84 131.89 132.36 -0.24 1 30 +1
Total Volume and Open Interest 145,804 116,554 -3,077
Mexican Peso(CME)
Apr09 090408 748.5 748.5 743.0 748.5 +5.5 0 5 +0
May09 090408 744.8 744.8 739.2 744.8 +5.5      
Total Volume and Open Interest 7,873 39,547 -766
30-Year T-Bonds(CBOT)
Jun09 090408 126~260 127~295 126~220 127~190 +0~260 141,426 707,459 +1,604
Sep09 090408 126~005 126~150 125~155 126~095 +0~260 64 430 +7
Dec09 090408 125~000 125~055 124~115 125~055 +0~260 2 184 +0
Total Volume and Open Interest 141,492 708,079 +1,611
10-Year T-Notes(CBOT)
Jun09 090408 122~060 122~265 122~035 122~240 +0~180 474,417 984,998 -9,595
Sep09 090408 121~040 121~040 120~180 121~040 +0~180 4 17 +4
Dec09 090408 120~150 120~150 120~060 120~150 +0~090      
Total Volume and Open Interest 474,421 985,015 -9,591
5-Year T-Notes(CBOT)
Jun09 090408 117~083 117~118 117~066 117~101 +0~019 195,350 827,946 +10,140
Sep09 090408 117~017 117~029 117~017 117~029 +0~018 36 55 +35
Dec09 090408 54~109 54~109 54~091 54~109 +0~018      
Total Volume and Open Interest 195,386 828,001 +10,175
2 Year T-Notes(CBOT)
Jun09 090408 108~084 108~084 108~083 108~076 -0~004 34 495,743 +2,490
Sep09 090408 108~016 108~018 108~016 108~016 -0~002      
Dec09 090408 108~016 108~018 108~016 108~016 -0~002      
Total Volume and Open Interest 92,807 495,743 +2,490
Eurodollars(CME)
Jun09 090408 98.900 98.945 98.895 98.920 +0.025 141,554 978,971 +8,342
Sep09 090408 98.855 98.905 98.850 98.875 +0.025 149,263 999,126 +5,538
Dec09 090408 98.655 98.700 98.640 98.665 +0.025 128,436 730,830 +5,505
Mar10 090408 98.545 98.605 98.535 98.570 +0.035 128,393 665,866 -3,714
Jun10 090408 98.365 98.420 98.340 98.385 +0.040 159,778 435,612 -638
Sep10 090408 98.180 98.240 98.150 98.205 +0.040 113,183 398,285 -192
Dec10 090408 97.960 98.025 97.930 97.990 +0.040 95,260 450,384 +10,900
Mar11 090408 97.775 97.855 97.760 97.825 +0.045 63,701 285,253 +3,715
Jun11 090408 97.560 97.645 97.550 97.615 +0.050 33,491 224,363 +4,892
Sep11 090408 97.365 97.425 97.345 97.410 +0.055 21,757 138,956 +741
Dec11 090408 97.135 97.200 97.120 97.190 +0.060 21,386 108,682 +1,262
Mar12 090408 96.995 97.060 96.980 97.050 +0.065 17,016 84,142 +625
Jun12 090408 96.875 96.915 96.840 96.905 +0.070 6,705 86,905 +439
Sep12 090408 96.765 96.795 96.720 96.785 +0.075 4,799 62,314 -349
Dec12 090408 96.625 96.670 96.585 96.660 +0.080 5,266 53,405 +159
Mar13 090408 96.570 96.615 96.515 96.605 +0.085 5,813 42,861 +174
Jun13 090408 96.480 96.530 96.425 96.520 +0.090 6,643 24,748 -500
Sep13 090408 96.355 96.455 96.345 96.445 +0.095 3,676 32,091 +164
Total Volume and Open Interest 1,138,576 6,085,073 +40,192
30 Day Federal Funds(CBOT)
Apr09 090408 99.832 99.835 99.830 99.830 unch 7,374 71,356 -189
May09 090408 99.800 99.805 99.795 99.800 +0.005 3,688 63,012 -407
Jun09 090408 99.785 99.790 99.775 99.785 +0.010 2,994 39,115 -48
Jul09 090408 99.750 99.755 99.745 99.750 +0.005 5,017 38,032 +1,479
Aug09 090408 99.720 99.725 99.715 99.720 +0.005 6,277 32,761 +501
Sep09 090408 99.700 99.705 99.690 99.695 +0.005 4,236 28,180 -454
Total Volume and Open Interest 39,232 403,280 +2,913
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 090408 99.42 99.42 99.42 99.42 unch      
Sep09 090408 99.46 99.46 99.45 99.45 -0.01      
Dec09 090408 99.44 99.44 99.43 99.43 -0.01      
Mar10 090408 99.43 99.43 99.42 99.42 -0.01      
Jun10 090408 99.36 99.36 99.36 99.36 unch      
Sep10 090408 99.31 99.31 99.29 99.29 -0.02      
Dec10 090408 99.26 99.26 99.25 99.25 -0.01      
Mar11 090408 99.18 99.18 99.17 99.17 -0.01      
Jun11 090408 99.11 99.11 99.07 99.07 -0.04      
Sep11 090408 99.11 99.11 99.07 99.07 -0.04      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090408 99.42 99.42 99.42 99.42 0.00 106 10,531 -32
Sep09 090408 99.44 99.44 99.44 99.44 -0.01 0 4,015 +0
Dec09 090408 99.41 99.42 99.41 99.42 -0.03 100 2,091 -93
Mar10 090408 99.36 99.39 99.36 99.39 -0.03 0 1,718 +0
Jun10 090408 99.32 99.32 99.32 99.32 -0.04 0 527 +0
Sep10 090408 99.26 99.26 99.26 99.26 -0.04 0 252 +0
Dec10 090408 99.22 99.22 99.22 99.22 -0.03 0 152 +0
Mar11 090408 99.14 99.14 99.14 99.14 -0.03 0 412 +0
Total Volume and Open Interest 206 21,263 -10
Japanese Gov't Bonds(SGX)
Jun09 090407 136.80 137.20 136.76 137.19 +0.42 2,469 9,779 +243
Sep09 090408 136.72 136.72 136.72 136.72 -0.47      
Dec09 090408 136.72 136.72 136.72 136.72 -0.47      
Total Volume and Open Interest 1,112 9,435 -154
Euro-Bund(EUREX)
Jun09 090408 122.36 122.69 121.90 122.29 +0.15 520,812 842,000 +41,941
Sep09 090408 121.68 121.82 121.48 121.72 +0.14 28 17,680 +7
Dec09 090408 121.34 121.34 121.34 121.34 +0.15      
Total Volume and Open Interest 520,840 859,680 +41,948
Euro-Bobl(EUREX)
Jun09 090402 116.57 116.65 115.49 115.63 -1.00 368,001 725,488 +7,310
Sep09 090408 115.64 115.64 115.44 115.44 +0.15 105 22,001 +7
Dec09 090408 115.13 115.13 115.13 115.13 +0.13      
Total Volume and Open Interest 319,085 750,954 +18,821
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090408 98.665 98.665 98.640 98.660 +0.015 24 7,969 -9
Dec09 090408 98.440 98.445 98.405 98.430 +0.025 82 4,398 +34
Total Volume and Open Interest 573 34,161 +193
Long Gilt(LIFFE)
Jun09 090408 121~02 121~29 121~01 121~23 +0~29 72,823 298,260 -13,663
Sep09 090408 123~23 123~23 123~23 123~23 +0~29      
Total Volume and Open Interest 72,823 298,260 -13,663
3-Mth Short Sterling(LIFFE)
Jun09 090408 98.66 98.67 98.64 98.65 unch 48,015 286,840 -9,189
Sep09 090408 98.58 98.61 98.57 98.59 unch 71,075 289,085 -11,162
Dec09 090408 98.30 98.32 98.28 98.30 unch 86,419 282,747 -16,939
Mar10 090408 98.09 98.11 98.04 98.07 -0.01 119,861 268,656 -26,692
Jun10 090408 97.78 97.79 97.73 97.75 -0.01 124,480 194,965 -37,638
Sep10 090408 97.48 97.51 97.43 97.45 -0.02 63,194 168,076 -20,621
Total Volume and Open Interest 591,251 1,760,018 -162,945
3-Mth Euribor(LIFFE)
Jun09 090408 98.730 98.745 98.725 98.740 +0.010 118,176 675,026 -24,410
Sep09 090408 98.650 98.690 98.640 98.665 +0.020 117,503 575,068 -16,128
Dec09 090408 98.425 98.480 98.405 98.430 +0.025 121,079 477,902 -17,942
Total Volume and Open Interest 872,834 3,364,717 -209,158
3-Mth Aus T-Bills(SFE)
Jun09 090408 97.14 97.15 97.06 97.13 -0.02 36,091 312,428 +4,457
Sep09 090408 97.20 97.23 97.10 97.22 -0.01 33,651 211,520 +13,596
Dec09 090408 97.00 97.01 96.87 97.01 -0.01 14,661 108,826 +5,515
Mar10 090408 96.54 96.63 96.43 96.60 +0.02 9,600 73,131 +2,395
Jun10 090408 96.07 96.17 95.97 96.14 +0.01 5,057 58,853 +972
Sep10 090408 95.68 95.79 95.57 95.76 +0.02 6,831 40,919 +2,855
Dec10 090408 95.35 95.46 95.26 95.44 +0.03 4,025 20,861 +1,862
Mar11 090408 95.12 95.20 95.06 95.18 +0.02 2,098 10,002 +781
Jun11 090408 94.87 95.00 94.87 94.96 +0.02 577 2,858 +153
Sep11 090408 94.67 94.80 94.67 94.78 +0.01 253 419 +108
Total Volume and Open Interest 112,944 840,023 +32,730
10-Year Aus T-Bonds(SFE)
Jun09 090408 95.34 95.47 95.33 95.46 +0.07 29,855 298,674 +298,674
Sep09 090408 95.46 95.46 95.46 95.46 +0.07      
Total Volume and Open Interest 29,855 298,674 +14,985
3-Year Aus T-Bonds(SFE)
Jun09 090408 96.25 96.40 96.25 96.39 -0.01 92,662 409,906 +8,846
Sep09 090408 96.39 96.39 96.39 96.39 +0.06      
Total Volume and Open Interest 91,415 452,603 +42,697
Gold(CMX)
Apr09 090408 884.0 889.1 879.0 884.8 +2.6 1,078 2,296 -56
Jun09 090408 884.6 891.7 879.2 885.9 +2.6 123,648 244,823 -9,685
Aug09 090408 887.0 893.0 881.1 887.6 +2.5 2,059 23,416 +524
Oct09 090408 886.0 894.7 882.7 889.0 +2.4 289 9,114 +16
Dec09 090408 890.2 896.1 884.2 890.5 +2.4 1,508 24,300 +125
Feb10 090408 895.6 896.3 887.0 892.1 +2.3 99 4,607 +39
Apr10 090408 897.3 897.3 892.8 893.8 +2.2 13 2,903 -11
Jun10 090408 895.6 895.6 895.6 895.6 +2.2 107 4,762 +102
Aug10 090408 897.5 897.5 897.5 897.5 +2.2 0 476 +0
Oct10 090408 899.5 899.5 899.5 899.5 +2.2 0 1 +0
Dec10 090408 902.8 905.6 901.5 901.5 +2.2 1,658 8,153 +425
Feb11 090408 903.8 903.8 903.8 903.8 +2.2      
Total Volume and Open Interest 132,634 343,276 -8,308
Silver(CMX)
May09 090408 1225.5 1247.0 1215.0 1234.0 +13.0 19,711 46,604 -216
Jul09 090408 1232.5 1248.0 1217.0 1236.7 +13.0 2,066 16,792 +122
Sep09 090408 1234.5 1237.9 1234.5 1237.9 +12.9 433 4,534 +66
Dec09 090408 1234.0 1246.5 1223.0 1239.3 +12.7 530 11,579 -178
Mar10 090408 1240.0 1240.4 1240.0 1240.4 +12.6 3 5,142 +0
May10 090408 1241.4 1241.4 1241.4 1241.4 +12.6 0 157 +0
Jul10 090408 1225.0 1242.4 1225.0 1242.4 +12.6 3 3,100 +3
Total Volume and Open Interest 23,079 93,903 -21
Platinum(NYMEX)
Apr09 090408 1177.5 1180.4 1174.8 1180.4 +12.6 19 258 -5
Jul09 090408 1175.1 1194.9 1160.0 1187.4 +12.4 1,141 20,196 +25
Oct09 090408 1187.2 1192.3 1186.5 1192.3 +11.3 78 276 +56
Jan10 090408 1193.8 1193.8 1193.8 1193.8 +11.3      
Total Volume and Open Interest 1,238 20,730  
Palladium(NYMEX)
Jun09 090408 228.25 236.50 225.45 235.70 +9.70 332 13,927 -323
Sep09 090408 229.80 236.80 229.80 236.80 +9.75 12 83 +7
Dec09 090408 237.90 237.90 237.90 237.90 +9.75 0 4 +0
Total Volume and Open Interest 344 14,014 -316
Copper(CMX)
May09 090408 198.30 201.30 194.65 199.85 +0.85 16,693 56,031 -1,163
Jul09 090408 199.00 202.50 196.10 201.20 +0.95 5,867 30,243 +815
Sep09 090408 201.10 202.70 201.00 202.05 +1.00 1,028 5,487 +383
Dec09 090408 199.15 203.80 199.15 202.80 +1.00 53 3,282 +12
Mar10 090408 202.35 203.25 201.80 203.25 +1.00 9 583 -2
Total Volume and Open Interest 24,520 102,969 -95
Aluminum(CMX)
Apr09 090408 0.68 0.68 0.68 0.68 +0.01      
May09 090408 0.69 0.69 0.69 0.69 +0.01      
Jun09 090408 0.69 0.69 0.69 0.69 +0.01      
Jul09 090408 0.70 0.70 0.70 0.70 +0.01      
Aug09 080724 143.35 143.35 143.35 143.35 unch      
Sep09 080724 143.85 143.85 143.85 143.85 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun09 090408 7759 7840 7654 7793 +31 986 9,236 +387
Sep09 090408 7746 7746 7715 7746 +31 2 643 +2
Dec09 090408 7703 7703 7679 7703 +24      
Mar10 090408 7663 7663 7632 7663 +31      
Total Volume and Open Interest 988 9,879 +389
S & P 500(CME)
Jun09 090408 814.70 825.00 802.50 822.60 +8.60 17,159 427,688 +1,346
Sep09 090408 816.50 819.00 808.50 819.00 +8.50 332 2,753 +300
Dec09 090408 816.20 816.20 805.70 816.20 +8.50 0 836 +0
Mar10 090408 813.80 813.80 803.30 813.80 +8.50 30 130 +30
Total Volume and Open Interest 17,521 431,409 +1,676
S & P 500 E-Mini(Globex)
Jun09 090408 815.00 825.25 802.25 822.50 +8.50 1,996,010 2,417,769 +9,254
Sep09 090408 811.00 821.25 799.25 819.00 +8.50 1,395 10,958 +626
Total Volume and Open Interest 1,997,408 2,428,774 +9,882
NASDAQ 100(CME)
Jun09 090408 1284.00 1306.00 1267.50 1298.50 +17.70 1,030 20,355 -249
Sep09 090408 1297.80 1297.80 1297.30 1297.80 +17.80      
Dec09 090408 1300.80 1300.80 1300.30 1300.80 +17.80      
Total Volume and Open Interest 1,030 20,355 -249
NASDAQ 100 E-Mini(Globex)
Jun09 090408 1282.00 1305.80 1267.00 1298.50 +17.70 253,879 239,319 +3,259
Sep09 090408 1291.50 1304.50 1270.00 1297.80 +17.80 42 572 +0
Total Volume and Open Interest 253,921 239,904 +3,259
S & P Midcap 400(CME)
Jun09 090408 503.00 508.00 499.00 506.20 +5.00 91 4,094 -35
Sep09 090408 504.20 504.70 504.20 504.20 +5.00      
Dec09 090408 502.20 502.70 502.20 502.20 +5.00      
Total Volume and Open Interest 91 4,094 -35
Russell 2000(CME)
Jun09 090408 0.05 0.05 0.05 0.05 unch 0 5,581 -271
Sep09 090408 0.05 0.05 0.05 0.05 unch 0 4,736 -43
Dec09 090408 0.05 0.05 0.05 0.05 unch 0 221 +148
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090408 8770 8780 8565 8580 -290 102,290 159,462 +5,102
Sep09 090408 8585 8585 8585 8585 -295 214 376 +151
Total Volume and Open Interest 104,175 169,033 +2,183
Nikkei 225(SGX)
Jun09 090408 8770 8780 8565 8580 -290 102,290 159,462 +5,102
Sep09 090408 8585 8585 8585 8585 -295 214 376 +151
Dec09 090408 8530 8530 8530 8530 -295 361 276 +159
Total Volume and Open Interest 104,175 169,033 +2,183
CAC 40(EURONEXT)
Apr09 090408 2858.0 2939.0 2847.5 2922.0 +19.5 121,370 372,518 -13,520
May09 090408 2800.0 2879.5 2797.0 2867.5 +18.5 155 2,496 +72
Jun09 090408 2751.5 2825.0 2747.5 2817.0 +19.5 139 37,645 -209
Total Volume and Open Interest 121,664 414,884 -13,657
Hang Seng Index(HKFE)
Apr09 090408 14720 14720 14220 14407 -355 85,221 86,682 +536
May09 090408 14503 14503 14036 14231 -349 1,051 1,700 +246
Jun09 090408 14405 14405 13980 14150 -367 228 2,848 -2
Total Volume and Open Interest 86,517 91,785 +776
DAX(EUREX)
Jun09 090408 4260.0 4399.5 4232.0 4366.5 +37.5 140,358 152,107 -3,821
Sep09 090408 4280.0 4400.0 4248.5 4374.0 +37.5 531 4,427 +233
Dec09 090408 4266.5 4411.0 4266.5 4385.5 +38.0 121 1,821 +26
Total Volume and Open Interest 141,010 158,355 -3,562
FT-SE 100(EURONEXT)
Jun09 090408 3850.00 3906.00 3827.50 3872.50 -13.50 93,677 710,518 -11,951
Sep09 090408 3817.50 3865.50 3815.50 3839.00 -13.50 29 448 +6
Dec09 090408 3819.50 3848.50 3814.00 3814.50 -15.00 150 492 +145
Total Volume and Open Interest 93,856 711,458 -11,800
SPI 200(SFE)
Jun09 090408 3739.0 3740.0 3611.0 3625.0 -115.0 28,083 317,455 +9,507
Sep09 090408 3587.0 3587.0 3587.0 3587.0 -115.0 2 2,033 +0
Dec09 090408 3580.0 3580.0 3580.0 3580.0 -115.0 0 2,478 +0
Total Volume and Open Interest 28,085 323,164 +9,507
GSCI(CME)
Apr09 090408 357.50 371.25 357.00 362.60 +1.60 2,030 13,003 -994
May09 090408 369.00 381.00 368.00 373.50 +1.10 1,424 1,794 +1,422
Jun09 090408 382.20 390.00 377.00 382.20 +1.20 2 0 +0
Total Volume and Open Interest 3,456 14,797 +428
Reuters CCI(ICE)
Jun09 090408 225.00 225.00 225.00 225.00 +1.70 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