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 13, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090413 1007.00 1023.00 998.25 1021.50 +14.50 102,116 111,889 -4,377
Jul09 090413 1000.25 1017.00 993.50 1015.75 +13.75 58,534 104,061 +3,249
Aug09 090413 980.50 991.50 975.00 991.00 +11.00 741 4,850 -64
Sep09 090413 951.00 954.00 940.50 954.00 +10.00 829 8,411 +10
Nov09 090413 922.00 932.75 908.00 927.25 +5.25 19,103 88,767 +2,648
Jan10 090413 920.00 936.00 915.50 934.00 +3.50 1,281 5,132 +18
Mar10 090413 926.50 940.50 926.50 940.50 +5.25 331 2,233 +190
Total Volume and Open Interest 183,811 337,717 +1,830
Soybean Meal(CBOT)
May09 090413 311.10 315.00 307.80 313.10 +1.90 26,828 44,057 -1,246
Jul09 090413 304.70 310.10 303.10 308.00 +1.60 13,701 31,037 +1,668
Aug09 090413 293.70 299.40 293.50 297.40 +0.80 1,171 6,312 -28
Sep09 090413 281.00 285.30 281.00 283.00 -0.30 1,228 7,312 +116
Oct09 090413 266.70 270.80 266.70 267.60 -2.20 772 5,638 -9
Dec09 090413 263.80 268.90 263.10 265.00 -2.50 4,498 18,138 +529
Jan10 090413 268.50 268.50 265.30 265.30 -2.40 316 1,226 +0
Mar10 090413 270.50 270.50 267.30 267.30 -2.10 198 845 +75
Total Volume and Open Interest 48,853 115,547 +1,129
Soybean Oil(CBOT)
May09 090413 35.45 36.19 35.12 36.06 +0.64 31,480 73,401 -4,391
Jul09 090413 35.63 36.48 35.42 36.35 +0.64 16,989 74,028 +3,317
Aug09 090413 35.96 36.53 35.85 36.52 +0.64 1,127 7,793 -27
Sep09 090413 36.01 36.70 36.01 36.68 +0.65 546 8,065 -87
Oct09 090413 36.15 36.84 36.15 36.84 +0.66 958 4,370 -119
Dec09 090413 36.24 37.80 36.24 37.17 +0.66 6,616 27,723 -862
Jan10 090413 37.33 37.44 37.20 37.44 +0.66 277 836 -51
Mar10 090413 37.67 37.67 37.01 37.67 +0.66 9 861 +0
Total Volume and Open Interest 58,034 203,979 -2,219
Canola(WCE)
May09 090413 428.2 432.4 422.0 430.9 +2.4 6,840 29,313 -2,467
Jul09 090413 432.8 436.7 426.5 436.0 +2.8 5,593 51,701 +2,044
Nov09 090413 436.8 441.8 435.6 440.0 +3.2 1,108 21,338 +415
Jan10 090413 443.6 443.6 443.6 443.6 +3.2 0 1,046 +0
Mar10 090413 445.6 445.6 445.6 445.6 +3.4 0 461 +0
Total Volume and Open Interest 13,541 104,290 -8
Corn(CBOT)
May09 090413 390.00 390.50 383.00 387.50 -2.75 126,860 224,739 -14,841
Jul09 090413 400.00 400.25 392.50 397.25 -2.50 73,950 257,797 +7,797
Sep09 090413 409.00 409.25 402.50 407.00 -2.50 14,333 76,409 +6,894
Dec09 090413 421.75 422.00 414.50 419.25 -2.50 26,339 203,672 +211
Mar10 090413 433.25 433.25 426.25 431.25 -2.00 2,118 25,979 +832
May10 090413 434.25 441.00 434.25 438.75 -2.25 445 4,513 +162
Total Volume and Open Interest 246,038 837,407 +1,602
Wheat(CBOT)
May09 090413 522.00 530.50 515.25 523.25 +1.25 46,945 85,982 -8,220
Jul09 090413 532.75 542.00 527.00 534.75 +1.25 30,800 129,165 +4,093
Sep09 090413 561.00 568.50 554.50 561.75 +1.25 5,500 34,148 +2,900
Dec09 090413 585.25 591.25 577.25 584.25 +0.75 5,604 51,555 +577
Mar10 090413 595.50 605.25 595.50 599.00 +0.75 216 2,538 +87
Total Volume and Open Interest 89,380 314,145 -499
Wheat(KCBT)
May09 090413 571.50 578.25 564.00 570.00 -0.50 9,729 21,314 -1,615
Jul09 090413 580.75 587.50 572.00 579.50 -0.50 6,897 30,704 +808
Sep09 090413 588.50 598.25 585.00 590.50 -0.50 747 8,075 +283
Dec09 090413 604.00 615.00 599.50 605.75 -0.75 513 17,184 -71
Mar10 090413 615.50 625.50 614.75 618.50 -1.00 30 666 -11
Total Volume and Open Interest 17,949 79,813 -605
Wheat(MGE)
May09 090413 643.50 644.00 634.00 638.25 -6.25 1,647 6,859 -442
Jul09 090413 628.25 628.50 618.50 624.50 -3.75 2,419 11,843 +285
Sep09 090413 628.00 630.75 619.75 626.75 -1.00 551 6,427 +95
Dec09 090413 636.25 641.00 630.25 636.00 -1.75 327 4,275 -18
Mar10 090413 648.00 652.25 642.75 647.25 -0.50 63 590 -23
Total Volume and Open Interest 5,021 30,129 -115
Oats(CBOT)
May09 090413 195.50 197.75 189.00 193.00 -3.00 1,005 5,381 -547
Jul09 090413 201.25 207.00 198.00 202.00 -3.00 736 5,114 +179
Sep09 090413 211.00 214.00 211.00 211.00 -3.00 1 27 +1
Dec09 090413 228.00 228.00 223.25 225.00 -3.00 67 4,495 +29
Total Volume and Open Interest 1,809 15,031 -338
Rough Rice(CBOT)
May09 090413 13.45 13.47 12.98 13.28 -0.11 241 2,678 -53
Jul09 090413 13.57 13.57 13.13 13.41 -0.13 115 1,663 +41
Sep09 090413 12.55 12.55 12.25 12.40 -0.14 49 1,343 +13
Nov09 090413 12.56 12.56 12.26 12.40 -0.16 36 1,024 -10
Total Volume and Open Interest 441 7,182 -9
Live Cattle(CME)
Apr09 090413 87.200 87.750 87.000 87.480 -0.055 5,394 17,363 -1,540
Jun09 090413 84.430 84.830 83.950 84.600 unch 11,487 93,690 -37
Aug09 090413 85.230 85.385 84.700 85.180 -0.105 5,557 51,782 -1,153
Oct09 090413 88.930 89.500 88.850 89.300 -0.180 3,256 28,727 -48
Dec09 090413 90.430 90.950 90.250 90.885 unch 843 10,770 +79
Feb10 090413 91.330 91.900 91.200 91.850 -0.050 184 3,906 +69
Total Volume and Open Interest 26,806 207,251 -2,620
Feeder Cattle(CME)
Apr09 090413 98.135 98.980 97.850 98.950 +0.800 406 3,017 -67
May09 090413 98.900 99.900 98.480 99.635 +0.705 2,112 6,983 -333
Aug09 090413 100.850 101.600 100.450 101.480 +0.580 1,580 6,572 +630
Sep09 090413 101.300 101.885 100.900 101.650 +0.250 263 1,219 +68
Oct09 090413 101.650 102.035 101.200 102.000 +0.150 53 877 +10
Nov09 090413 101.550 102.000 101.350 102.000 +0.150 28 227 +10
Jan10 090413 99.650 100.500 99.650 100.500 unch 3 17 +2
Total Volume and Open Interest 4,445 18,914 +320
Lean Hogs(CME)
Apr09 090413 58.250 58.300 57.950 58.180 +0.180 5,636 14,147 -298
May09 090413 73.450 73.450 72.300 73.330 -0.120 772 5,575 +315
Jun09 090413 74.300 74.430 73.700 74.100 -0.185 7,857 55,599 +798
Jul09 090413 75.200 75.225 74.750 74.975 -0.075 3,128 21,797 +281
Aug09 090413 75.080 75.300 74.725 75.225 +0.145 2,329 23,936 -184
Oct09 090413 67.330 67.400 66.785 67.350 -0.035 1,467 10,555 +566
Dec09 090413 65.800 65.900 65.100 65.475 -0.410 263 4,641 +92
Feb10 090413 68.500 68.550 68.035 68.500 -0.400 16 1,192 +4
Total Volume and Open Interest 21,470 138,140 +1,574
Pork Bellies(CME)
May09 090413 87.900 88.500 86.750 87.885 +0.885 55 527 -7
Jul09 090413 87.500 89.000 87.400 87.400 +0.170 13 260 +2
Aug09 090413 86.000 86.000 83.800 85.000 +1.500 1 69 +0
Feb10 090413 93.000 93.000 93.000 93.000 +1.200 0 5 +0
Mar10 090413 93.500 93.500 93.500 93.500 +1.200 0 5 +0
Total Volume and Open Interest 69 866 -5
Class III Milk(CME)
Apr09 090413 10.76 10.76 10.76 10.76 -0.02 9 4,506 +8
May09 090413 10.86 10.87 10.60 10.64 -0.23 125 4,639 +19
Jun09 090413 11.70 11.74 11.57 11.59 -0.09 246 4,116 +30
Jul09 090413 12.81 12.90 12.66 12.70 -0.08 239 3,023 +60
Aug09 090413 14.13 14.18 13.95 14.02 -0.12 91 2,757 -10
Total Volume and Open Interest 1,008 29,786 +114
Cocoa(ICE)
May09 090413 2540 2592 2526 2561 +6 5,204 13,720 -3,966
Jul09 090413 2568 2600 2533 2577 +11 7,808 45,802 +2,668
Sep09 090413 2565 2580 2550 2578 +13 539 23,916 +533
Dec09 090413 2536 2577 2536 2577 +14 216 13,058 +12
Mar10 090413 2566 2566 2566 2566 +15 138 9,765 +47
May10 090413 2562 2562 2562 2562 +15 5 2,366 +5
Jul10 090413 2574 2574 2574 2574 +15 0 399 +0
Total Volume and Open Interest 13,910 109,667 -701
Coffee "C"(ICE)
May09 090413 119.15 120.30 113.00 115.20 -4.10 10,716 50,720 -4,612
Jul09 090413 120.65 122.35 115.05 117.30 -4.05 7,894 46,980 +4,503
Sep09 090413 123.30 124.55 117.55 119.55 -4.00 1,638 20,542 +784
Dec09 090413 127.25 127.25 120.40 122.50 -4.05 508 12,383 -67
Mar10 090413 129.10 130.00 124.45 125.40 -4.10 226 9,374 +19
May10 090413 131.20 132.10 127.55 127.55 -4.00 137 1,946 +55
Total Volume and Open Interest 21,161 143,542 +686
Orange Juice(ICE)
May09 090413 83.10 84.50 83.10 84.25 +1.05 4,569 13,378 -1,247
Jul09 090413 85.55 86.85 85.50 86.60 +1.30 2,906 10,202 +1,065
Sep09 090413 88.25 89.45 88.15 89.25 +1.50 29 3,017 -5
Nov09 090413 91.50 92.90 91.50 92.50 +1.15 22 1,050 +14
Jan10 090413 94.25 95.25 94.25 95.00 +0.95 0 162 +0
Mar10 090413 96.75 96.75 96.75 96.75 -0.05 0 85 +0
Total Volume and Open Interest 7,526 28,123 -173
Sugar #11(ICE)
May09 090413 12.98 13.40 12.90 13.32 +0.58 58,977 183,751 -8,359
Jul09 090413 13.40 13.79 13.37 13.77 +0.46 52,259 216,970 +9,861
Oct09 090413 14.18 14.48 14.17 14.46 +0.29 15,458 115,089 +2,410
Mar10 090413 15.10 15.27 15.05 15.25 +0.15 6,306 75,887 +284
May10 090413 15.00 15.15 14.85 15.15 +0.18 2,579 28,177 +465
Total Volume and Open Interest 137,891 699,940 +5,329
Sugar #14(ICE)
Jul09 090413 21.65 21.70 21.65 21.70 unch 32 2,584 +10
Sep09 090413 21.75 21.83 21.75 21.83 -0.01 30 2,327 +3
Total Volume and Open Interest 62 4,911 -936
London Cocoa(LCE)
May09 090402 1932 1958 1923 1947 +13 4,316 0 +0
Jul09 090409 1796 1834 1790 1814 +17 10,343 61,918 +2,046
Sep09 090409 1782 1815 1778 1802 +16 3,538 24,147 +433
Dec09 090409 1771 1803 1770 1791 +18 2,957 22,100 +354
Mar10 090409 1753 1780 1750 1772 +17 1,381 12,971 +320
May10 090409 1757 1780 1750 1772 +18 53 1,146 +8
Jul10 090409 1751 1778 1751 1778 +21 0 247 +0
Total Volume and Open Interest 27,491 186,604 +2,266
London Coffee(LCE)
London Sugar(LCE)
Aug09 090409 394.70 403.00 393.10 400.80 +8.10 2,463 33,249 +1,158
Oct09 090409 393.00 402.40 393.00 399.80 +8.10 568 15,654 +290
Dec09 090409 393.00 399.80 393.00 399.30 +7.60 237 6,076 +90
Mar10 090409 398.50 403.80 398.00 403.30 +6.30 227 3,415 +196
May10 090409 401.10 401.10 401.10 401.10 +6.30 0 503 +0
Total Volume and Open Interest 6,157 71,719 +864
Cotton(ICE)
May09 090413 48.21 48.91 46.78 48.15 -0.26 16,037 38,906 -7,318
Jul09 090413 48.73 49.39 47.50 48.98 +0.25 12,221 58,502 +2,893
Oct09 090413 51.50 51.78 51.50 51.78 +0.25 19 523 -7
Dec09 090413 52.70 53.90 52.17 53.62 +0.27 3,635 30,726 +1,040
Mar10 090413 55.60 56.83 55.59 56.83 +0.28 140 4,657 +50
May10 090413 57.74 57.74 57.74 57.74 +0.19 0 157 +0
Total Volume and Open Interest 32,075 136,138 -3,354
Lumber(CME)
May09 090413 186.5 186.5 178.6 182.0 -3.1 335 3,746 -55
Jul09 090413 196.0 196.6 186.6 188.2 -6.5 227 3,059 +88
Sep09 090413 203.2 203.2 196.0 196.5 -4.7 25 827 +0
Nov09 090413 192.0 193.5 190.0 193.0 -0.3 8 175 +4
Total Volume and Open Interest 597 7,825 +39
Crude Oil(NYM)
May09 090413 52.00 52.15 48.84 50.05 -2.19 352,611 193,217 -33,111
Jun09 090413 54.45 54.81 51.61 52.98 -1.71 203,838 252,536 +33,736
Jul09 090413 56.41 56.88 53.87 55.33 -1.57 84,368 128,144 +13,115
Aug09 090413 58.00 58.33 55.34 56.83 -1.50 19,886 41,137 +604
Sep09 090413 58.39 59.00 56.39 57.86 -1.47 12,916 32,169 -1,051
Oct09 090413 59.08 59.08 57.40 58.73 -1.50 7,416 29,222 -674
Nov09 090413 60.30 60.30 58.15 59.52 -1.55 5,619 24,632 -107
Dec09 090413 61.41 61.86 58.90 60.30 -1.61 21,964 102,868 +2,041
Jan10 090413 61.50 61.50 60.00 61.06 -1.61 2,198 26,467 -48
Feb10 090413 60.82 61.93 60.82 61.76 -1.59 1,929 11,933 +279
Mar10 090413 61.36 63.38 61.36 62.44 -1.58 1,298 13,263 +181
Apr10 090413 62.00 63.08 62.00 63.08 -1.58 1,244 5,472 -206
May10 090413 64.00 64.00 63.71 63.71 -1.57 583 5,079 -31
Jun10 090413 63.60 64.85 63.60 64.32 -1.57 2,447 26,125 +465
Jul10 090413 64.88 64.88 64.88 64.88 -1.54 132 7,127 -18
Aug10 090413 65.38 65.38 65.38 65.38 -1.52 55 3,778 +5
Total Volume and Open Interest 727,517 1,176,861 +14,549
e-miNY Crude Oil(NYM)
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090413 52.000 52.075 48.825 50.050 +0.900 11,794 3,586 -906
Jun09 090413 54.400 54.750 51.650 52.975 -1.725 1,848 945 +203
Jul09 090413 56.800 56.800 53.900 55.325 -1.575 124 358 +34
Aug09 090413 58.700 58.700 55.700 56.825 -1.500 9 69 -2
Sep09 090413 56.750 57.850 56.750 57.850 -1.475 9 48 -4
Oct09 090413 58.725 58.725 58.725 58.725 -1.500 0 5 +0
Nov09 090413 59.525 59.525 59.525 59.525 -1.550 0 2 +0
Dec09 090413 59.600 61.600 59.300 60.300 -1.600 0 31 +0
Jan10 090413 61.050 61.050 61.050 61.050 -1.625      
Total Volume and Open Interest 20,176 6,198 +1,355
Heating Oil(NYM)
May09 090413 142.67 144.11 134.49 139.80 -3.08 45,366 43,562 -1,806
Jun09 090413 144.45 146.50 137.08 142.25 -3.13 27,035 45,471 +2,770
Jul09 090413 148.00 149.60 140.80 145.75 -3.18 9,897 26,583 +1,299
Aug09 090413 151.45 152.46 144.46 149.35 -2.98 4,766 14,729 +245
Sep09 090413 153.92 155.63 147.98 152.75 -2.88 3,331 13,580 -128
Oct09 090413 152.20 156.10 151.65 155.80 -2.93 2,400 10,316 +244
Nov09 090413 158.23 160.94 154.25 158.65 -2.98 2,176 10,398 -114
Dec09 090413 164.00 165.15 156.97 161.55 -2.98 6,419 24,876 -440
Jan10 090413 160.60 167.00 160.33 164.35 -2.98 1,387 8,748 -307
Feb10 090413 166.00 166.40 162.35 166.40 -2.98 589 5,944 +68
Mar10 090413 168.50 170.75 162.55 167.30 -2.93 1,034 4,315 -89
Apr10 090413 163.50 168.00 163.45 167.35 -2.88 444 3,118 +40
Total Volume and Open Interest 108,523 249,615 +2,698
Gasoline(NYMEX)
May09 090413 147.55 149.77 140.37 146.32 -1.78 44,253 61,625 -6,811
Jun09 090413 149.46 151.67 142.45 148.30 -1.78 27,334 42,267 +3,407
Jul09 090413 151.33 153.50 144.38 150.07 -1.76 11,276 26,176 +1,342
Aug09 090413 152.50 154.00 145.72 151.42 -1.67 4,220 15,591 +127
Sep09 090413 153.15 155.00 146.52 152.02 -1.66 3,852 14,534 +610
Oct09 090413 141.98 145.10 138.36 143.32 -1.83 2,528 12,468 +618
Nov09 090413 139.27 143.67 139.27 143.67 -1.88 890 3,389 +106
Dec09 090413 140.55 147.99 140.45 144.97 -1.98 601 9,400 +80
Jan10 090413 147.57 147.57 147.57 147.57 -1.98 0 2,278 +0
Feb10 090413 150.37 150.37 150.37 150.37 -1.98 0 737 +0
Total Volume and Open Interest 94,969 198,663 -506
e-miNY RBOB Gasoline(NYM)
May09 090413 1.48 1.48 1.47 1.46 -0.02 0 3 +0
Jun09 090413 148.30 148.30 148.30 148.30 -1.78      
Jul09 090413 150.07 150.07 150.07 150.07 -1.76      
Aug09 090413 151.42 151.42 151.42 151.42 -1.67      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090413 3.625 3.660 3.504 3.628 +0.018 45,715 111,100 -4,120
Jun09 090413 3.717 3.796 3.642 3.765 +0.020 17,157 52,713 +1,430
Jul09 090413 3.861 3.955 3.805 3.933 +0.026 16,681 53,726 +4,943
Aug09 090413 3.965 4.077 3.924 4.053 +0.029 3,701 36,361 +722
Sep09 090413 4.029 4.135 3.996 4.126 +0.031 3,014 27,000 +1,030
Oct09 090413 4.195 4.279 4.131 4.254 +0.028 3,677 41,936 +509
Nov09 090413 4.770 4.878 4.746 4.854 +0.023 887 20,211 -115
Dec09 090413 5.426 5.505 5.371 5.484 +0.028 896 32,087 +126
Jan10 090413 5.680 5.768 5.642 5.754 +0.028 1,965 27,391 -66
Feb10 090413 5.712 5.799 5.685 5.781 +0.027 321 12,034 +101
Mar10 090413 5.625 5.724 5.614 5.704 +0.025 2,184 24,872 -381
Apr10 090413 5.440 5.529 5.440 5.519 +0.025 766 25,421 +40
May10 090413 5.489 5.620 5.489 5.567 +0.025 188 11,574 -48
Jun10 090413 5.660 5.695 5.660 5.682 +0.025 57 7,020 -15
Jul10 090413 5.735 5.802 5.735 5.802 +0.025 305 6,321 -33
Aug10 090413 5.850 5.875 5.850 5.872 +0.023 288 6,647 -4
Total Volume and Open Interest 99,449 636,562 +4,420
Brent Crude Oil(ICE)
May09 090413 53.98 54.12 50.90 52.14 -1.92 119,379 53,395 -27,085
Jun09 090413 54.90 55.01 51.76 53.03 -1.91 125,700 151,874 -11,287
Jul09 090413 55.98 56.20 53.04 54.25 -1.86 51,879 95,150 -1,306
Aug09 090413 56.73 56.88 54.33 55.45 -1.81 15,581 32,493 +359
Sep09 090413 57.68 57.83 55.27 56.47 -1.71 8,931 27,105 +1,583
Oct09 090413 58.53 58.65 56.21 57.43 -1.61 6,348 16,671 +199
Nov09 090413 59.30 59.52 57.09 58.33 -1.54 4,482 15,912 -365
Dec09 090413 60.15 60.39 57.87 59.21 -1.47 17,562 83,135 +1,843
Jan10 090413 60.54 60.67 58.81 60.00 -1.43 1,917 15,561 +254
Feb10 090413 60.75 60.75 60.75 60.75 -1.42 880 7,216 -128
Mar10 090413 61.48 61.48 61.48 61.48 -1.42 326 6,254 +61
Apr10 090413 62.16 62.16 62.16 62.16 -1.44 199 4,026 -38
May10 090413 62.80 62.80 62.80 62.80 -1.46 234 3,215 -32
Jun10 090413 64.39 64.39 63.37 63.37 -1.49 719 13,292 +255
Total Volume and Open Interest 360,281 650,033 -33,703
Gas Oil(ICE)
May09 090413 458.00 460.50 432.00 436.00 -16.75 55,614 83,438 -2,397
Jun09 090413 469.00 469.00 441.50 445.25 -16.50 31,232 65,324 +4,290
Jul09 090413 472.75 478.25 451.75 455.25 -16.50 9,180 31,225 +2,408
Aug09 090413 482.50 487.00 463.00 465.75 -16.25 5,116 27,806 -147
Sep09 090413 493.25 493.25 473.25 476.00 -16.00 5,749 26,213 -907
Oct09 090413 493.75 493.75 483.25 485.50 -15.75 1,768 18,902 -320
Nov09 090413 508.50 514.25 490.50 494.00 -15.75 2,461 14,588 +746
Dec09 090413 516.50 525.25 498.50 502.25 -15.50 5,156 52,021 -1,112
Jan10 090413 509.50 520.75 508.00 511.25 -15.25 824 21,270 -94
Feb10 090413 517.75 529.00 516.25 519.50 -15.00 165 10,910 +69
Total Volume and Open Interest 120,771 439,615 -1,572
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090413 1.540 1.551 1.540 1.551 -0.004 8 461 -102
Jun09 090413 1.579 1.579 1.579 1.579 -0.011 10 477 -128
Jul09 090413 1.595 1.595 1.590 1.590 -0.006 5 477 -10
Aug09 090413 1.610 1.610 1.610 1.610 +0.010 10 156 -67
Sep09 090413 1.605 1.610 1.605 1.610 +0.005 1 246 -64
Oct09 090413 1.614 1.620 1.614 1.620 +0.006 11 309 -53
Nov09 090413 1.630 1.660 1.625 1.631 -0.003 6 365 -160
Total Volume and Open Interest 91 3,998 -957
US Dollar Index(ICE)
Jun09 090413 85.740 86.220 84.715 84.930 -1.145 4,037 21,580 -1
Sep09 090413 86.165 86.165 85.200 85.355 -1.140 3 2,092 +3
Dec09 090413 85.735 85.735 85.735 85.735 -1.165 0 6 +0
Total Volume and Open Interest 4,040 23,678 +2
Australian Dollar(CME)
Jun09 090413 71.87 72.97 71.42 72.68 +1.26 42,263 71,854 +1,801
Sep09 090413 71.66 72.61 71.10 72.36 +1.26 3 357 -2
Dec09 090413 72.03 72.03 70.79 72.03 +1.24 0 18 +0
Total Volume and Open Interest 42,266 72,244 +1,799
British Pound(CME)
Jun09 090413 146.37 148.72 146.05 148.32 +2.00 49,505 78,848 -188
Sep09 090413 146.50 148.74 146.25 148.39 +2.00 3 368 +0
Dec09 090413 148.45 148.53 146.46 148.45 +1.99 0 31 +0
Total Volume and Open Interest 49,508 79,249 -188
Canadian Dollar(CME)
Jun09 090413 81.65 82.27 81.32 82.06 +0.57 36,668 54,247 -343
Sep09 090413 81.63 82.35 81.46 82.16 +0.57 22 1,955 +9
Dec09 090413 81.99 82.41 81.58 82.27 +0.57 10 1,183 +9
Mar10 090413 81.87 82.53 81.72 82.39 +0.56 15 485 +11
Total Volume and Open Interest 36,715 57,899 -314
Japanese Yen(CME)
Jun09 090413 99.66 100.24 99.32 100.01 +0.37 64,869 82,888 -257
Sep09 090413 99.46 100.39 99.46 100.20 +0.37 22 941 -6
Dec09 090413 100.40 100.40 100.03 100.40 +0.33 0 28 +0
Total Volume and Open Interest 64,891 83,870 -263
Swiss Franc(CME)
Jun09 090413 86.53 88.54 86.22 88.21 +1.72 24,006 26,535 +801
Sep09 090413 87.85 88.67 86.49 88.39 +1.72 110 194 +28
Dec09 090413 88.61 88.61 86.89 88.61 +1.72 0 8 +0
Total Volume and Open Interest 24,116 26,737 +829
EuroFX(CME)
Jun09 090413 131.83 133.90 131.23 133.55 +2.12 143,118 108,282 -3,808
Sep09 090413 132.05 133.86 131.29 133.55 +2.12 136 1,398 +17
Dec09 090413 133.57 133.65 131.47 133.57 +2.10 0 29 +0
Total Volume and Open Interest 143,254 109,716 -3,791
Mexican Peso(CME)
Apr09 090413 763.5 764.0 761.2 763.5 +2.2      
May09 090413 759.8 759.8 757.5 759.8 +2.2      
Total Volume and Open Interest 9,277 41,028 -2,617
30-Year T-Bonds(CBOT)
Jun09 090413 125~265 127~130 125~180 127~030 +1~055 138,054 720,285 -5,435
Sep09 090413 124~230 126~000 124~145 125~250 +1~050 367 427 +0
Dec09 090413 124~210 124~210 123~160 124~210 +1~050 8 185 +1
Total Volume and Open Interest 138,435 720,897 -5,440
10-Year T-Notes(CBOT)
Jun09 090413 122~060 123~090 122~060 123~035 +0~250 516,614 976,081 -1,853
Sep09 090413 121~155 121~155 120~225 121~155 +0~250 1 23 +0
Dec09 090413 120~265 120~265 120~015 120~265 +0~250      
Total Volume and Open Interest 516,615 976,104 -1,853
5-Year T-Notes(CBOT)
Jun09 090413 117~060 118~017 117~054 118~008 +0~070 217,927 808,949 -682
Sep09 090413 117~064 117~064 116~121 117~063 +0~070 64 424 +14
Dec09 090413 55~015 55~015 54~073 55~015 +0~070      
Total Volume and Open Interest 217,991 809,373 -668
2 Year T-Notes(CBOT)
Jun09 090413 108~092 108~092 108~092 108~092 +0~022 128 499,103 +3,710
Sep09 090413 108~033 108~033 108~010 108~033 +0~023      
Dec09 090413 108~033 108~033 108~010 108~033 +0~023      
Total Volume and Open Interest 113,278 499,103 +3,710
Eurodollars(CME)
Jun09 090413 98.920 98.930 98.885 98.920 +0.010 169,314 986,490 +6,906
Sep09 090413 98.875 98.910 98.845 98.895 +0.025 149,021 977,762 +922
Dec09 090413 98.680 98.735 98.645 98.720 +0.055 144,148 710,233 +2,208
Mar10 090413 98.570 98.650 98.540 98.635 +0.070 141,017 671,165 +6,553
Jun10 090413 98.380 98.460 98.345 98.455 +0.085 147,565 429,209 -3,328
Sep10 090413 98.200 98.280 98.155 98.275 +0.090 111,116 385,198 -1,818
Dec10 090413 97.965 98.060 97.935 98.050 +0.090 85,917 434,905 -135
Mar11 090413 97.790 97.885 97.760 97.875 +0.090 67,722 272,815 +466
Jun11 090413 97.565 97.660 97.540 97.650 +0.085 33,795 224,538 +1,889
Sep11 090413 97.350 97.450 97.330 97.435 +0.085 26,604 139,540 +349
Dec11 090413 97.130 97.220 97.105 97.205 +0.085 26,927 105,593 +180
Mar12 090413 96.980 97.080 96.960 97.060 +0.085 17,844 84,159 +183
Jun12 090413 96.840 96.935 96.815 96.915 +0.085 6,825 86,057 -288
Sep12 090413 96.720 96.815 96.695 96.795 +0.085 8,639 61,838 +53
Dec12 090413 96.570 96.680 96.565 96.665 +0.085 5,614 52,789 -327
Mar13 090413 96.530 96.620 96.515 96.610 +0.085 6,079 44,227 +1,268
Jun13 090413 96.450 96.540 96.430 96.525 +0.085 4,009 23,153 -989
Sep13 090413 96.380 96.465 96.355 96.450 +0.085 5,408 31,469 +574
Total Volume and Open Interest 1,203,642 5,898,497 -90,582
30 Day Federal Funds(CBOT)
Apr09 090413 99.835 99.835 99.830 99.832 unch 1,709 70,276 +590
May09 090413 99.815 99.820 99.805 99.810 +0.005 2,376 60,974 -766
Jun09 090413 99.795 99.800 99.790 99.795 +0.005 1,626 39,373 -166
Jul09 090413 99.760 99.765 99.755 99.760 +0.005 3,785 38,673 -239
Aug09 090413 99.730 99.740 99.725 99.730 +0.005 2,267 33,109 +64
Sep09 090413 99.700 99.715 99.695 99.705 +0.005 2,788 29,285 +639
Total Volume and Open Interest 20,594 403,389 +514
30 Day Fed Funds(e-CBOT)
Apr09 090413 99.835 99.835 99.830 99.832 +0.022 7,790 67,628 +254
May09 090413 99.815 99.820 99.810 99.810 +0.030 3,126 62,575 -534
Jun09 090413 99.795 99.800 99.790 99.795 +0.035 2,451 38,168 +386
Jul09 090413 99.760 99.765 99.755 99.760 +0.030 2,476 36,492 -80
Aug09 090413 99.730 99.740 99.725 99.730 +0.025 1,828 32,182 +393
Sep09 090413 99.700 99.715 99.695 99.710 +0.020 4,025 27,665 +249
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090413 99.42 99.42 99.42 99.42 unch      
Sep09 090413 99.45 99.45 99.45 99.45 unch      
Dec09 090413 99.42 99.42 99.42 99.42 unch      
Mar10 090413 99.40 99.40 99.40 99.40 unch      
Jun10 090413 99.34 99.34 99.34 99.34 unch      
Sep10 090413 99.28 99.28 99.28 99.28 unch      
Dec10 090413 99.24 99.24 99.24 99.24 unch      
Mar11 090413 99.15 99.15 99.15 99.15 unch      
Jun11 090413 99.09 99.09 99.09 99.09 +0.01      
Sep11 090413 99.09 99.09 99.09 99.09 +0.01      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090413 99.43 99.43 99.43 99.43 +0.01      
Sep09 090413 99.46 99.46 99.46 99.46 +0.01      
Dec09 090413 99.43 99.43 99.43 99.43 +0.01 15 0 -2,082
Mar10 090413 99.41 99.41 99.41 99.41 +0.01      
Jun10 090413 99.34 99.34 99.34 99.34 +0.01      
Sep10 090413 99.28 99.28 99.28 99.28 +0.01      
Dec10 090413 99.24 99.24 99.24 99.24 +0.01      
Mar11 090413 99.15 99.15 99.15 99.15 +0.01      
Total Volume and Open Interest      
Japanese Gov't Bonds(SGX)
Jun09 090413 136.71 136.74 136.52 136.65 -0.54 1,112 9,589 -190
Sep09 090413 136.65 136.65 136.65 136.65 +0.03      
Dec09 090413 136.65 136.65 136.65 136.65 +0.03      
Total Volume and Open Interest 2,175 9,972 +0
Euro-Bund(EUREX)
Jun09 090409 121.96 122.28 121.61 121.81 -0.48 454,817 827,590 -14,410
Sep09 090409 121.48 121.57 121.18 121.24 -0.48 745 18,221 +541
Dec09 090409 120.86 120.86 120.86 120.86 -0.48      
Total Volume and Open Interest 455,562 845,811 -13,869
Euro-Bobl(EUREX)
Jun09 090409 115.33 115.68 115.24 115.45 -0.18 381,616 726,872 +1,384
Sep09 090409 115.35 115.37 115.35 115.37 -0.07 773 21,962 -39
Dec09 090409 115.07 115.07 115.07 115.07 -0.06      
Total Volume and Open Interest 308,593 712,156 -38,798
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090409 98.665 98.665 98.655 98.655 -0.005 121 7,975 +6
Dec09 090409 98.430 98.430 98.430 98.430 unch 71 4,366 -32
Total Volume and Open Interest 587 34,165 +4
Long Gilt(LIFFE)
Jun09 090409 121~13 122~18 121~13 122~09 +0~18 61,512 306,215 +7,955
Sep09 090409 124~08 124~08 124~08 124~08 +0~18      
Total Volume and Open Interest 61,512 306,215 +7,955
3-Mth Short Sterling(LIFFE)
Jun09 090409 98.65 98.69 98.64 98.67 +0.02 35,005 284,641 -2,199
Sep09 090409 98.60 98.65 98.58 98.62 +0.03 45,745 287,427 -1,658
Dec09 090409 98.30 98.36 98.27 98.33 +0.03 32,410 283,936 +1,189
Mar10 090409 98.09 98.13 98.04 98.10 +0.03 41,621 271,126 +2,470
Jun10 090409 97.75 97.80 97.72 97.78 +0.03 47,528 196,101 +1,136
Sep10 090409 97.46 97.50 97.42 97.48 +0.03 50,572 177,463 +9,387
Total Volume and Open Interest 311,603 1,777,966 +17,948
3-Mth Euribor(LIFFE)
Jun09 090409 98.730 98.740 98.705 98.725 -0.015 95,575 668,368 -6,658
Sep09 090409 98.655 98.680 98.635 98.655 -0.010 89,574 568,212 -6,856
Dec09 090409 98.425 98.455 98.395 98.430 unch 77,584 473,930 -3,972
Total Volume and Open Interest 614,122 3,348,190 -16,527
3-Mth Aus T-Bills(SFE)
Jun09 090409 97.14 97.20 97.11 97.17 +0.04 27,546 326,763 +14,335
Sep09 090409 97.21 97.30 97.17 97.26 +0.04 26,291 216,996 +5,476
Dec09 090409 97.00 97.09 96.98 97.05 +0.04 11,128 108,395 -431
Mar10 090409 96.57 96.69 96.57 96.63 +0.03 8,507 76,616 +3,485
Jun10 090409 96.11 96.23 96.11 96.17 +0.03 5,070 59,202 +349
Sep10 090409 95.73 95.84 95.73 95.79 +0.03 2,732 38,473 -2,446
Dec10 090409 95.43 95.51 95.42 95.46 +0.02 2,685 21,368 +507
Mar11 090409 95.22 95.27 95.17 95.19 +0.01 1,937 9,994 -8
Jun11 090409 94.99 94.99 94.96 94.96 unch 930 2,703 -155
Sep11 090409 94.78 94.78 94.78 94.78 unch 170 489 +70
Total Volume and Open Interest 87,036 861,208 +21,185
10-Year Aus T-Bonds(SFE)
Jun09 090409 95.50 95.50 95.40 95.42 -0.04 27,264 298,674 +0
Sep09 090409 95.42 95.42 95.42 95.42 -0.04      
Total Volume and Open Interest 32,162 288,255 -10,419
3-Year Aus T-Bonds(SFE)
Jun09 090409 96.39 96.46 96.35 96.40 +0.01 80,994 452,603 +42,697
Sep09 090409 96.40 96.40 96.40 96.40 +0.01      
Total Volume and Open Interest 108,645 442,522 -10,081
Gold(CMX)
Apr09 090413 882.5 899.4 882.5 894.7 +12.5 119 2,148 -9
Jun09 090413 882.9 901.2 882.9 895.8 +12.5 79,891 234,870 -9,827
Aug09 090413 885.5 902.7 885.5 897.6 +12.6 3,721 23,273 -779
Oct09 090413 888.4 901.2 888.4 899.0 +12.6 769 9,238 -90
Dec09 090413 888.2 905.5 888.2 900.6 +12.7 1,744 24,492 -13
Feb10 090413 896.2 902.5 895.0 902.2 +12.7 925 4,182 -380
Apr10 090413 905.0 905.0 903.9 903.9 +12.7 1,112 3,690 +784
Jun10 090413 908.0 908.0 905.6 905.6 +12.6 255 4,548 -216
Aug10 090413 907.5 907.5 907.5 907.5 +12.6 0 476 +0
Oct10 090413 909.3 909.3 909.3 909.3 +12.5 0 1 +0
Dec10 090413 913.3 913.4 911.2 911.2 +12.4 307 8,205 +72
Feb11 090413 913.4 913.4 913.4 913.4 +12.3      
Total Volume and Open Interest 89,981 334,507 -10,422
Silver(CMX)
May09 090413 1236.5 1287.0 1235.0 1276.8 +43.8 19,113 42,476 -2,379
Jul09 090413 1245.0 1288.0 1241.5 1279.7 +43.9 4,793 18,966 +1,269
Sep09 090413 1257.0 1284.5 1257.0 1281.1 +44.0 320 4,741 +167
Dec09 090413 1244.0 1288.0 1244.0 1282.7 +44.1 944 11,881 +206
Mar10 090413 1283.8 1283.8 1283.8 1283.8 +44.0 860 5,447 +253
May10 090413 1284.7 1284.7 1284.7 1284.7 +43.9 1 158 +1
Jul10 090413 1285.6 1285.6 1285.6 1285.6 +43.8 1 3,101 +1
Total Volume and Open Interest 26,053 92,611 -490
Platinum(NYMEX)
Apr09 090413 1214.6 1242.3 1214.6 1240.4 +50.4 4 261 +2
Jul09 090413 1209.0 1252.0 1209.0 1247.0 +51.7 1,535 20,482 +58
Oct09 090413 1245.0 1252.0 1244.9 1251.0 +50.9 81 292 +7
Jan10 090413 1252.5 1252.5 1252.5 1252.5 +50.9 0 1 +0
Total Volume and Open Interest 1,620 21,036 +67
Palladium(NYMEX)
Jun09 090413 234.95 242.95 234.95 242.35 +11.25 1,286 14,033 +224
Sep09 090413 238.55 243.60 238.55 243.60 +11.40 11 97 +9
Dec09 090413 244.85 244.85 244.85 244.85 +11.55 0 4 +0
Total Volume and Open Interest 1,297 14,134 +233
Copper(CMX)
May09 090413 209.55 216.85 209.00 212.55 +5.45 16,642 45,750 -4,722
Jul09 090413 210.00 218.00 210.00 213.95 +5.50 8,959 38,980 +4,245
Sep09 090413 217.05 218.40 214.60 214.85 +5.55 1,097 6,305 +605
Dec09 090413 214.10 218.60 214.10 215.45 +5.45 46 3,268 -3
Mar10 090413 215.10 215.95 215.00 215.95 +5.50 7 572 +2
Total Volume and Open Interest 27,371 102,698 +366
Aluminum(CMX)
Apr09 090413 0.70 0.70 0.70 0.70 unch      
May09 090413 0.71 0.71 0.71 0.71 unch      
Jun09 090413 0.71 0.71 0.71 0.71 unch      
Jul09 090413 0.72 0.72 0.72 0.72 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 090413 7977 8060 7911 7995 -22 1,296 8,879 -469
Sep09 090413 7905 7948 7905 7948 -22 0 643 +0
Dec09 090413 7905 7927 7905 7905 -22      
Mar10 090413 7865 7887 7865 7865 -22      
Total Volume and Open Interest 1,296 9,522 -469
S & P 500(CME)
Jun09 090413 848.10 861.30 841.70 854.00 +1.40 20,857 426,291 -1,036
Sep09 090413 840.50 857.10 839.10 850.50 +1.40 61 2,702 -52
Dec09 090413 847.80 854.40 836.40 847.80 +1.40 5 831 -5
Mar10 090413 845.40 852.00 834.00 845.40 +1.40 0 130 +0
Total Volume and Open Interest 20,923 429,956 -1,093
S & P 500 E-Mini(Globex)
Jun09 090413 848.75 861.25 841.50 854.00 +1.50 2,088,351 2,396,750 +4,167
Sep09 090413 843.00 857.50 838.00 850.50 +1.50 1,744 11,250 +369
Total Volume and Open Interest 2,090,098 2,408,047 +4,537
NASDAQ 100(CME)
Jun09 090413 1332.00 1344.00 1321.00 1332.00 -4.00 1,028 20,831 +351
Sep09 090413 1331.30 1331.80 1331.30 1331.30 -4.00      
Dec09 090413 1334.30 1334.80 1334.30 1334.30 -4.00      
Total Volume and Open Interest 1,028 20,831 +351
NASDAQ 100 E-Mini(Globex)
Jun09 090413 1332.00 1343.50 1321.50 1332.00 -4.00 273,572 236,688 -1,572
Sep09 090413 1330.00 1342.30 1321.80 1331.30 -4.00 103 901 +15
Total Volume and Open Interest 273,676 237,604 -1,556
S & P Midcap 400(CME)
Jun09 090413 529.00 537.50 523.00 532.40 -0.90 23 3,985 +1
Sep09 090413 530.40 531.30 530.40 530.40 -0.90      
Dec09 090413 528.40 529.30 528.40 528.40 -0.90      
Total Volume and Open Interest 23 3,985 +1
Russell 2000(CME)
Jun09 090413 0.05 0.05 0.05 0.05 unch 0 5,686 +107
Sep09 090413 0.05 0.05 0.05 0.05 unch 0 4,736 +0
Dec09 090413 0.05 0.05 0.05 0.05 unch 0 441 +220
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090413 8955 9035 8880 8900 unch 100,598 167,129 +6,989
Sep09 090413 8910 8910 8910 8910 +5 0 376 +0
Total Volume and Open Interest 101,493 168,581 -7,829
Nikkei 225(SGX)
Jun09 090413 8955 9035 8880 8900 unch 100,598 167,129 +6,989
Sep09 090413 8910 8910 8910 8910 +5 0 376 +0
Dec09 090413 8855 8855 8855 8855 unch 0 276 +0
Total Volume and Open Interest 101,493 168,581 -7,829
CAC 40(EURONEXT)
Apr09 090409 2956.5 2992.0 2921.0 2973.0 +51.0 115,731 375,167 +2,649
May09 090409 2900.0 2930.0 2870.0 2918.5 +51.0 900 3,245 +749
Jun09 090409 2843.5 2885.5 2823.5 2868.5 +51.5 1,588 38,813 +1,168
Total Volume and Open Interest 118,219 419,455 +4,571
Hang Seng Index(HKFE)
Apr09 090409 14668 14945 14620 14763 +356 69,596 85,628 -1,054
May09 090409 14506 14750 14453 14588 +357 1,007 1,655 -45
Jun09 090409 14431 14650 14392 14500 +350 103 2,809 -39
Total Volume and Open Interest 70,719 90,770 -1,015
DAX(EUREX)
Jun09 090409 4417.0 4520.0 4386.0 4492.5 +126.0 129,993 151,291 -816
Sep09 090409 4442.0 4523.5 4404.0 4500.5 +126.5 183 4,386 -41
Dec09 090409 4460.0 4530.0 4421.0 4512.0 +126.5 116 1,820 -1
Total Volume and Open Interest 130,292 157,497 -858
FT-SE 100(EURONEXT)
Jun09 090409 3921.00 3969.00 3862.50 3929.50 +57.00 130,078 709,984 -534
Sep09 090409 3872.50 3915.50 3836.00 3896.00 +57.00 61 462 +14
Dec09 090409 3859.50 3875.50 3859.50 3871.00 +56.50 35 502 +10
Total Volume and Open Interest 130,174 710,948 -510
SPI 200(SFE)
Jun09 090409 3619.0 3692.0 3619.0 3659.0 +34.0 27,961 326,693 +9,238
Sep09 090409 3620.0 3620.0 3620.0 3620.0 +33.0 0 2,033 +0
Dec09 090409 3613.0 3613.0 3613.0 3613.0 +33.0 0 2,478 +0
Total Volume and Open Interest 27,961 332,402 +9,238
GSCI(CME)
Apr09 090413 371.50 373.00 360.00 367.50 -5.50 2,968 8,112 -4,554
May09 090413 383.20 384.00 370.50 379.00 -4.40 2,794 6,802 +2,649
Jun09 090413 388.00 391.50 381.00 388.00 -3.30 4 4 +4
Total Volume and Open Interest 5,766 14,918 -1,901
Reuters CCI(ICE)
Jun09 090413 227.60 227.60 227.60 227.60 -1.90 0 50 +0
Aug09 090413 396.00 396.00 396.00 396.00 +1.50 25 253 +25
Nov09 090413 407.00 407.00 407.00 407.00 +2.50 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