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 14, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090414 1019.25 1043.50 1015.00 1036.00 +14.50 97,818 105,942 -5,947
Jul09 090414 1013.25 1037.25 1008.50 1030.25 +14.50 55,556 109,569 +5,508
Aug09 090414 984.00 1010.00 984.00 1006.25 +15.25 448 4,821 -29
Sep09 090414 960.75 971.50 960.75 970.00 +16.00 1,019 8,436 +25
Nov09 090414 925.75 940.75 921.25 939.25 +12.00 22,829 92,119 +3,352
Jan10 090414 928.00 947.00 928.00 946.50 +12.50 603 5,463 +331
Mar10 090414 940.00 953.50 940.00 953.50 +13.00 199 2,319 +86
Total Volume and Open Interest 178,888 341,161 +3,444
Soybean Meal(CBOT)
May09 090414 312.80 319.00 312.40 316.30 +3.20 27,554 41,654 -2,403
Jul09 090414 308.30 313.60 307.30 311.70 +3.70 13,895 32,832 +1,795
Aug09 090414 297.50 301.30 297.50 301.30 +3.90 873 6,179 -133
Sep09 090414 283.20 286.90 283.20 286.90 +3.90 831 7,210 -102
Oct09 090414 269.50 270.50 267.10 269.90 +2.30 485 5,661 +23
Dec09 090414 265.50 268.00 264.40 267.50 +2.50 4,153 18,474 +336
Jan10 090414 264.80 268.00 264.80 268.00 +2.70 71 1,239 +13
Mar10 090414 268.90 270.30 267.40 270.30 +3.00 56 857 +12
Total Volume and Open Interest 47,982 115,082 -465
Soybean Oil(CBOT)
May09 090414 36.06 37.19 35.80 36.95 +0.89 37,208 70,520 -2,881
Jul09 090414 36.31 37.49 36.10 37.25 +0.90 22,560 79,687 +5,659
Aug09 090414 36.42 37.64 36.39 37.42 +0.90 2,551 8,741 +948
Sep09 090414 37.35 37.82 37.35 37.57 +0.89 601 7,945 -120
Oct09 090414 37.53 37.93 37.38 37.72 +0.88 624 4,466 +96
Dec09 090414 37.01 38.31 37.01 38.04 +0.87 4,664 27,703 -20
Jan10 090414 38.48 38.48 37.44 38.30 +0.86 4 838 +2
Mar10 090414 38.65 38.73 37.67 38.50 +0.83 0 861 +0
Total Volume and Open Interest 68,213 207,662 +3,683
Canola(WCE)
May09 090414 431.5 437.7 429.1 434.8 +3.9 7,487 27,884 -1,429
Jul09 090414 434.1 442.9 434.1 439.5 +3.5 6,193 55,698 +3,997
Nov09 090414 441.0 446.1 441.0 444.1 +4.1 736 21,564 +226
Jan10 090414 447.3 449.3 447.3 448.1 +4.5 9 1,049 +3
Mar10 090414 449.2 450.8 448.7 450.1 +4.5 40 500 +39
Total Volume and Open Interest 14,488 107,149 +2,859
Corn(CBOT)
May09 090414 387.00 399.00 385.25 394.25 +6.75 143,212 205,811 -18,928
Jul09 090414 397.00 408.50 394.75 403.50 +6.25 90,667 267,641 +9,844
Sep09 090414 406.75 416.50 405.50 413.25 +6.25 17,816 79,252 +2,843
Dec09 090414 419.25 430.00 417.00 424.75 +5.50 26,205 205,679 +2,007
Mar10 090414 430.75 440.50 430.75 436.75 +5.50 1,195 26,149 +170
May10 090414 445.00 449.00 442.75 445.00 +6.25 304 4,631 +118
Total Volume and Open Interest 280,634 833,858 -3,549
Wheat(CBOT)
May09 090414 524.00 533.25 518.25 522.25 -1.00 57,742 74,467 -11,515
Jul09 090414 535.50 545.00 530.00 534.00 -0.75 42,935 128,550 -615
Sep09 090414 560.00 571.50 557.25 561.25 -0.50 4,677 36,963 +2,815
Dec09 090414 584.25 594.75 580.00 584.00 -0.25 7,341 52,212 +657
Mar10 090414 601.00 609.00 595.00 599.25 +0.25 251 2,591 +53
Total Volume and Open Interest 113,243 305,653 -8,492
Wheat(KCBT)
May09 090414 570.75 576.00 561.00 564.50 -5.50 9,891 19,957 -1,357
Jul09 090414 579.50 586.00 571.25 574.50 -5.00 7,769 32,887 +2,183
Sep09 090414 589.25 596.50 582.25 585.00 -5.50 1,130 8,473 +398
Dec09 090414 605.00 612.25 598.25 600.75 -5.00 1,660 17,972 +788
Mar10 090414 620.50 626.00 612.00 614.00 -4.50 12 661 -5
Total Volume and Open Interest 20,490 81,839 +2,026
Wheat(MGE)
May09 090414 639.00 644.00 626.25 629.75 -8.50 1,456 6,456 -403
Jul09 090414 623.50 629.50 616.00 620.00 -4.50 1,772 11,654 -189
Sep09 090414 626.75 631.50 619.00 623.25 -3.50 391 6,538 +111
Dec09 090414 637.75 641.25 628.25 632.25 -3.75 331 4,321 +46
Mar10 090414 649.00 652.50 639.00 643.50 -3.75 23 569 -21
Total Volume and Open Interest 3,979 29,675 -454
Oats(CBOT)
May09 090414 193.00 194.00 190.00 192.00 -1.00 1,282 5,291 -90
Jul09 090414 200.50 203.00 199.25 201.00 -1.00 680 5,460 +346
Sep09 090414 211.00 211.25 210.00 210.00 -1.00 0 27 +0
Dec09 090414 226.25 226.25 222.75 224.00 -1.00 6 4,497 +2
Total Volume and Open Interest 1,968 15,289 +258
Rough Rice(CBOT)
May09 090414 13.16 13.40 13.10 13.30 +0.02 712 2,587 -91
Jul09 090414 13.37 13.54 13.22 13.43 +0.02 382 1,831 +168
Sep09 090414 12.47 12.47 12.23 12.40 0.00 282 1,444 +101
Nov09 090414 12.43 12.50 12.22 12.40 0.00 243 1,133 +109
Total Volume and Open Interest 1,653 7,470 +288
Live Cattle(CME)
Apr09 090414 87.730 87.730 86.250 86.350 -1.130 5,117 16,527 -836
Jun09 090414 84.730 84.830 83.730 83.800 -0.800 14,909 92,829 -861
Aug09 090414 85.200 85.400 84.350 84.430 -0.750 7,713 52,555 +773
Oct09 090414 89.300 89.300 88.285 88.350 -0.950 3,017 29,346 +619
Dec09 090414 90.700 90.700 89.800 90.035 -0.850 1,185 11,128 +358
Feb10 090414 91.500 91.680 90.750 90.950 -0.900 280 4,015 +109
Total Volume and Open Interest 32,429 207,379 +128
Feeder Cattle(CME)
Apr09 090414 98.900 98.900 98.050 98.080 -0.870 829 2,314 -703
May09 090414 99.700 99.800 98.400 98.500 -1.135 3,241 6,093 -890
Aug09 090414 101.350 101.650 100.300 100.350 -1.130 2,105 7,267 +695
Sep09 090414 101.400 101.550 100.700 100.800 -0.850 356 1,299 +80
Oct09 090414 101.930 101.930 101.080 101.250 -0.750 281 1,038 +161
Nov09 090414 101.635 101.800 101.200 101.285 -0.715 58 285 +58
Jan10 090414 100.950 101.080 100.000 100.000 -0.500 3 20 +3
Total Volume and Open Interest 6,873 18,318 -596
Lean Hogs(CME)
Apr09 090414 58.080 58.100 57.250 57.330 -0.850 4,212 10,490 -3,657
May09 090414 72.930 72.975 71.080 71.180 -2.150 1,133 5,929 +354
Jun09 090414 74.150 74.250 72.450 72.600 -1.500 10,705 54,898 -701
Jul09 090414 75.050 75.200 73.550 73.680 -1.295 3,137 20,173 -1,624
Aug09 090414 75.250 75.350 73.785 73.900 -1.325 2,677 24,339 +403
Oct09 090414 67.535 67.535 65.900 65.950 -1.400 1,240 10,941 +386
Dec09 090414 65.550 65.885 64.225 64.350 -1.125 331 4,785 +144
Feb10 090414 68.635 68.635 67.300 67.600 -0.900 34 1,208 +16
Total Volume and Open Interest 23,471 133,461 -4,679
Pork Bellies(CME)
May09 090414 87.500 87.950 87.000 87.800 -0.085 53 523 -4
Jul09 090414 87.100 87.750 86.950 87.000 -0.400 72 264 +4
Aug09 090414 83.000 83.000 83.000 83.000 -2.000 1 68 -1
Feb10 090414 93.000 93.000 92.950 93.000 unch 0 5 +0
Mar10 090414 93.500 93.500 93.500 93.500 unch 0 5 +0
Total Volume and Open Interest 126 865 -1
Class III Milk(CME)
Apr09 090414 10.76 10.78 10.73 10.74 -0.02 99 4,519 +13
May09 090414 11.00 11.00 10.36 10.44 -0.20 132 4,683 +44
Jun09 090414 11.58 11.61 11.39 11.55 -0.04 242 4,219 +103
Jul09 090414 12.66 12.84 12.59 12.76 +0.06 171 3,062 +39
Aug09 090414 13.98 14.08 13.89 13.96 -0.06 104 2,779 +22
Total Volume and Open Interest 962 30,030 +244
Cocoa(ICE)
May09 090414 2555 2568 2456 2464 -97 5,501 10,395 -3,325
Jul09 090414 2549 2586 2481 2492 -85 9,137 49,998 +4,196
Sep09 090414 2541 2586 2492 2499 -79 2,338 24,634 +718
Dec09 090414 2585 2588 2505 2513 -64 385 13,297 +239
Mar10 090414 2554 2554 2496 2509 -57 234 9,593 -172
May10 090414 2529 2529 2490 2506 -56 222 2,176 -190
Jul10 090414 2530 2530 2490 2509 -65 1,375 1,675 +1,276
Total Volume and Open Interest 20,542 113,759 +4,092
Coffee "C"(ICE)
May09 090414 115.30 116.10 113.50 115.40 +0.20 12,894 44,729 -5,991
Jul09 090414 117.50 118.20 115.70 117.50 +0.20 9,455 51,040 +4,060
Sep09 090414 119.55 120.30 118.00 119.80 +0.25 1,606 20,895 +353
Dec09 090414 122.50 123.00 121.00 122.75 +0.25 661 12,623 +240
Mar10 090414 125.25 125.65 125.25 125.65 +0.25 162 9,445 +71
May10 090414 127.85 127.85 127.85 127.85 +0.30 15 1,956 +10
Total Volume and Open Interest 24,793 142,285 -1,257
Orange Juice(ICE)
May09 090414 83.95 87.60 83.05 86.25 +2.00 1,576 12,967 -411
Jul09 090414 86.00 89.90 85.60 88.60 +2.00 1,118 10,471 +269
Sep09 090414 86.00 92.50 86.00 91.25 +2.00 155 3,077 +60
Nov09 090414 92.15 95.00 92.10 94.50 +2.00 169 1,164 +114
Jan10 090414 95.50 96.70 95.50 96.70 +1.70 3 165 +3
Mar10 090414 98.70 98.70 98.70 98.70 +1.95 0 85 +0
Total Volume and Open Interest 3,021 28,158 +35
Sugar #11(ICE)
May09 090414 13.26 13.47 13.16 13.25 -0.07 65,664 156,155 -27,596
Jul09 090414 13.80 13.85 13.56 13.67 -0.10 59,435 229,953 +12,983
Oct09 090414 14.45 14.47 14.27 14.35 -0.11 19,097 118,907 +3,818
Mar10 090414 15.18 15.22 14.98 15.09 -0.16 9,923 78,703 +2,816
May10 090414 15.08 15.14 14.93 14.99 -0.16 2,925 27,757 -420
Total Volume and Open Interest 160,558 694,121 -5,819
Sugar #14(ICE)
Jul09 090414 21.65 21.68 21.60 21.65 -0.05 18 2,583 -1
Sep09 090414 21.75 21.75 21.70 21.70 -0.13 17 2,322 -5
Total Volume and Open Interest 35 4,905 -6
London Cocoa(LCE)
May09 090402 1932 1958 1923 1947 +13 4,316 0 +0
Jul09 090414 1790 1814 1760 1764 -50 6,397 62,629 +711
Sep09 090414 1786 1793 1748 1752 -50 1,494 24,388 +241
Dec09 090414 1778 1789 1742 1743 -48 2,133 21,731 -369
Mar10 090414 1761 1764 1725 1725 -47 1,342 13,851 +880
May10 090414 1758 1758 1724 1724 -48 75 1,221 +75
Jul10 090414 1730 1730 1730 1730 -48 0 247 +0
Total Volume and Open Interest 16,393 187,868 +1,264
London Coffee(LCE)
London Sugar(LCE)
Aug09 090414 410.20 416.40 407.00 409.40 +8.60 3,464 34,976 +1,727
Oct09 090414 410.50 413.10 406.00 408.10 +8.30 674 15,606 -48
Dec09 090414 406.60 413.80 404.20 405.60 +6.30 409 6,031 -45
Mar10 090414 417.80 417.80 408.00 409.10 +5.80 142 3,332 -83
May10 090414 406.80 406.80 406.80 406.80 +5.70 0 503 +0
Total Volume and Open Interest 9,238 71,118 -601
Cotton(ICE)
May09 090414 48.00 48.50 47.09 47.12 -1.03 17,091 30,850 -8,056
Jul09 090414 48.98 49.26 47.91 47.93 -1.05 15,102 62,862 +4,360
Oct09 090414 51.64 51.64 50.73 50.73 -1.05 200 527 +4
Dec09 090414 53.50 53.84 52.55 52.59 -1.03 4,186 31,739 +1,013
Mar10 090414 56.59 56.59 55.69 55.69 -1.14 166 4,732 +75
May10 090414 57.60 57.60 56.61 56.61 -1.13 16 166 +9
Total Volume and Open Interest 36,822 133,574 -2,564
Lumber(CME)
May09 090414 180.5 182.0 176.0 178.1 -3.9 761 3,433 -313
Jul09 090414 189.5 190.9 186.0 186.8 -1.4 653 3,328 +269
Sep09 090414 196.4 198.8 195.5 196.5 unch 79 822 -5
Nov09 090414 190.9 191.3 189.8 190.2 -2.8 11 168 -7
Total Volume and Open Interest 1,508 7,772 -53
Crude Oil(NYM)
May09 090414 49.96 51.12 48.85 49.41 -0.64 294,835 172,928 -20,289
Jun09 090414 52.91 54.15 51.96 52.52 -0.46 195,974 277,494 +24,958
Jul09 090414 55.29 56.51 54.27 54.93 -0.40 69,709 141,904 +13,760
Aug09 090414 56.85 57.55 55.83 56.44 -0.39 17,805 44,399 +3,262
Sep09 090414 57.58 58.55 57.00 57.49 -0.37 11,606 34,099 +1,930
Oct09 090414 59.23 59.43 58.01 58.39 -0.34 7,435 30,883 +1,661
Nov09 090414 59.33 59.99 59.20 59.21 -0.31 6,907 25,510 +878
Dec09 090414 60.21 61.41 59.40 60.03 -0.27 20,209 105,004 +2,136
Jan10 090414 61.54 61.54 60.55 60.80 -0.26 1,640 26,672 +205
Feb10 090414 61.53 61.53 61.13 61.51 -0.25 852 11,849 -84
Mar10 090414 61.79 62.20 61.79 62.20 -0.24 510 13,202 -61
Apr10 090414 63.25 63.25 62.86 62.86 -0.22 214 5,447 -25
May10 090414 64.00 64.00 63.50 63.50 -0.21 253 5,071 -8
Jun10 090414 63.74 64.89 63.74 64.12 -0.20 1,441 25,395 -730
Jul10 090414 64.68 64.68 64.68 64.68 -0.20 214 7,167 +40
Aug10 090414 65.17 65.17 65.17 65.17 -0.21 164 3,779 +1
Total Volume and Open Interest 643,026 1,204,698 +27,837
e-miNY Crude Oil(NYM)
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090414 49.950 51.100 48.850 49.400 -0.650 10,817 4,593 +1,007
Jun09 090414 52.875 54.100 51.975 52.525 -0.450 1,013 929 -16
Jul09 090414 55.200 56.025 54.800 54.925 -0.400 40 367 +9
Aug09 090414 56.500 57.700 55.950 56.450 -0.375 19 83 +14
Sep09 090414 57.100 57.500 57.100 57.500 -0.350 3 48 +0
Oct09 090414 58.400 58.400 58.400 58.400 -0.325 0 5 +0
Nov09 090414 59.200 59.200 59.200 59.200 -0.325 0 2 +0
Dec09 090414 60.225 60.850 60.025 60.025 -0.275 0 31 +0
Jan10 090414 60.800 60.800 60.800 60.800 -0.250      
Total Volume and Open Interest 11,892 6,114 -84
Heating Oil(NYM)
May09 090414 140.10 143.93 137.66 140.23 +0.43 32,748 42,531 -1,031
Jun09 090414 141.95 145.93 140.10 142.56 +0.31 16,047 46,117 +646
Jul09 090414 144.45 149.00 143.67 146.16 +0.41 8,496 28,443 +1,860
Aug09 090414 148.24 152.41 148.23 149.71 +0.36 3,966 14,903 +174
Sep09 090414 153.87 155.20 151.70 153.01 +0.26 2,237 13,554 -26
Oct09 090414 157.34 158.50 154.98 155.96 +0.16 1,905 10,396 +80
Nov09 090414 160.15 160.89 158.65 158.81 +0.16 1,668 10,738 +340
Dec09 090414 164.43 164.93 160.25 161.66 +0.11 3,500 25,607 +731
Jan10 090414 164.00 164.68 163.89 164.46 +0.11 593 8,850 +102
Feb10 090414 166.37 166.69 166.37 166.41 +0.01 373 6,023 +79
Mar10 090414 167.93 169.53 167.36 167.36 +0.06 279 4,286 -29
Apr10 090414 167.46 167.46 167.46 167.46 +0.11 131 3,118 +0
Total Volume and Open Interest 72,716 252,517 +2,902
Gasoline(NYMEX)
May09 090414 145.81 148.90 144.48 145.76 -0.56 39,227 52,487 -9,138
Jun09 090414 148.44 150.50 146.25 147.49 -0.81 23,284 46,910 +4,643
Jul09 090414 148.75 152.27 147.91 149.13 -0.94 10,949 27,770 +1,594
Aug09 090414 149.47 153.30 149.20 150.41 -1.01 5,434 15,810 +219
Sep09 090414 152.16 153.51 149.66 150.99 -1.03 3,213 15,096 +562
Oct09 090414 142.10 144.27 141.24 142.24 -1.08 1,830 13,080 +612
Nov09 090414 142.59 142.59 142.59 142.59 -1.08 1,086 3,494 +105
Dec09 090414 143.64 145.97 143.64 143.89 -1.08 730 9,716 +316
Jan10 090414 146.49 146.49 146.49 146.49 -1.08 0 2,278 +0
Feb10 090414 149.29 149.29 149.29 149.29 -1.08 0 737 +0
Total Volume and Open Interest 85,756 197,577 -1,086
e-miNY RBOB Gasoline(NYM)
May09 090414 145.76 145.76 145.76 145.76 +144.30 0 3 +0
Jun09 090414 147.49 147.49 147.49 147.49 -0.81      
Jul09 090414 149.13 149.13 149.13 149.13 -0.94      
Aug09 090414 150.41 150.41 150.41 150.41 -1.01      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090414 3.638 3.715 3.585 3.689 +0.061 53,266 107,956 -3,144
Jun09 090414 3.786 3.850 3.725 3.826 +0.061 20,785 57,089 +4,376
Jul09 090414 3.900 4.017 3.895 3.996 +0.063 13,399 58,230 +4,504
Aug09 090414 4.020 4.141 4.013 4.118 +0.065 3,424 37,695 +1,334
Sep09 090414 4.155 4.208 4.085 4.190 +0.064 2,508 27,547 +547
Oct09 090414 4.282 4.338 4.214 4.317 +0.063 5,663 42,596 +660
Nov09 090414 4.849 4.951 4.824 4.932 +0.078 638 20,324 +113
Dec09 090414 5.508 5.583 5.457 5.567 +0.083 1,778 32,155 +68
Jan10 090414 5.777 5.850 5.729 5.837 +0.083 3,632 28,105 +714
Feb10 090414 5.768 5.882 5.765 5.867 +0.086 447 12,168 +134
Mar10 090414 5.706 5.813 5.705 5.795 +0.091 1,611 25,119 +247
Apr10 090414 5.520 5.628 5.506 5.618 +0.099 1,293 25,455 +34
May10 090414 5.567 5.672 5.554 5.666 +0.099 383 11,737 +163
Jun10 090414 5.734 5.781 5.732 5.781 +0.099 207 7,058 +38
Jul10 090414 5.871 5.903 5.871 5.903 +0.101 77 6,370 +49
Aug10 090414 5.945 5.977 5.945 5.973 +0.101 20 6,645 -2
Total Volume and Open Interest 111,172 647,049 +10,487
Brent Crude Oil(ICE)
May09 090414 52.25 53.56 51.21 51.96 -0.18 73,380 53,395 +0
Jun09 090414 53.04 54.44 52.14 52.93 -0.10 101,772 151,874 +0
Jul09 090414 54.30 55.64 53.43 54.18 -0.07 44,279 95,150 +0
Aug09 090414 55.07 56.79 54.65 55.38 -0.07 15,308 32,493 +0
Sep09 090414 56.36 57.79 55.99 56.38 -0.09 9,027 27,105 +0
Oct09 090414 57.32 58.70 56.86 57.32 -0.11 6,053 16,671 +0
Nov09 090414 57.80 59.56 57.73 58.21 -0.12 4,804 15,912 +0
Dec09 090414 58.87 60.38 58.53 59.06 -0.15 12,667 83,135 +0
Jan10 090414 59.65 59.85 59.60 59.85 -0.15 1,810 15,561 +0
Feb10 090414 61.81 61.81 60.62 60.62 -0.13 961 7,216 +0
Mar10 090414 61.36 61.36 61.36 61.36 -0.12 647 6,254 +0
Apr10 090414 62.05 62.05 62.05 62.05 -0.11 319 4,026 +0
May10 090414 62.66 62.66 62.66 62.66 -0.14 193 3,215 +0
Jun10 090414 63.27 63.27 63.27 63.27 -0.10 453 13,292 +0
Total Volume and Open Interest 278,564 650,033 +0
Gas Oil(ICE)
May09 090414 444.00 462.75 440.00 451.75 +15.75 41,191 83,438 +0
Jun09 090414 453.00 471.25 449.00 460.50 +15.25 23,175 65,324 +0
Jul09 090414 463.75 480.50 459.75 470.25 +15.00 8,292 31,225 +0
Aug09 090414 470.25 488.00 470.25 480.25 +14.50 5,107 27,806 +0
Sep09 090414 481.00 498.25 481.00 490.00 +14.00 3,993 26,213 +0
Oct09 090414 491.25 508.25 490.75 499.25 +13.75 1,513 18,902 +0
Nov09 090414 499.75 516.50 498.75 507.50 +13.50 986 14,588 +0
Dec09 090414 507.00 524.50 506.75 515.25 +13.00 4,345 52,021 +0
Jan10 090414 524.25 524.25 524.25 524.25 +13.00 885 21,270 +0
Feb10 090414 528.00 532.25 528.00 532.25 +12.75 543 10,910 +0
Total Volume and Open Interest 91,330 439,615 +0
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090414 1.570 1.575 1.556 1.569 +0.018 14 458 -3
Jun09 090414 1.580 1.588 1.575 1.582 +0.003 14 490 +13
Jul09 090414 1.600 1.610 1.587 1.604 +0.014 19 478 +1
Aug09 090414 1.630 1.630 1.600 1.617 +0.007 5 156 +0
Sep09 090414 1.610 1.630 1.610 1.623 +0.013 25 262 +16
Oct09 090414 1.620 1.655 1.620 1.643 +0.023 12 314 +5
Nov09 090414 1.630 1.650 1.630 1.643 +0.012 12 377 +12
Total Volume and Open Interest 137 4,078 +80
US Dollar Index(ICE)
Jun09 090414 84.825 85.350 84.825 84.925 -0.005 4,984 21,220 -360
Sep09 090414 85.400 85.700 85.275 85.350 -0.005 44 2,102 +10
Dec09 090414 85.730 85.730 85.730 85.730 -0.005 0 6 +0
Total Volume and Open Interest 5,028 23,328 -350
Australian Dollar(CME)
Jun09 090414 72.89 72.94 71.99 72.30 -0.38 45,546 73,334 +1,480
Sep09 090414 72.35 72.45 71.69 71.96 -0.40 5 357 +0
Dec09 090414 71.63 72.03 71.63 71.63 -0.40 0 18 +0
Total Volume and Open Interest 45,551 73,724 +1,480
British Pound(CME)
Jun09 090414 148.50 149.46 148.24 149.27 +0.95 70,145 85,437 +6,589
Sep09 090414 148.89 149.48 148.39 149.31 +0.92 15 365 -3
Dec09 090414 149.35 149.35 148.45 149.35 +0.90 1 31 +0
Total Volume and Open Interest 70,161 85,835 +6,586
Canadian Dollar(CME)
Jun09 090414 81.96 82.93 81.71 82.48 +0.42 43,820 58,178 +3,931
Sep09 090414 82.71 83.02 81.86 82.59 +0.43 28 1,966 +11
Dec09 090414 82.00 83.10 82.00 82.71 +0.44 41 1,204 +21
Mar10 090414 82.81 83.19 82.39 82.81 +0.42 5 482 -3
Total Volume and Open Interest 43,894 61,859 +3,960
Japanese Yen(CME)
Jun09 090414 100.01 101.39 99.66 101.28 +1.27 51,173 85,088 +2,200
Sep09 090414 101.00 101.54 99.92 101.48 +1.28 144 1,056 +115
Dec09 090414 100.40 101.69 100.35 101.69 +1.29 0 28 +0
Total Volume and Open Interest 51,317 86,185 +2,315
Swiss Franc(CME)
Jun09 090414 88.31 88.40 87.42 88.13 -0.08 35,820 26,467 -68
Sep09 090414 88.11 88.39 87.62 88.30 -0.09 3 194 +0
Dec09 090414 88.51 88.61 88.19 88.51 -0.10 0 8 +0
Total Volume and Open Interest 35,823 26,669 -68
EuroFX(CME)
Jun09 090414 133.60 133.77 132.21 132.85 -0.70 155,503 106,588 -1,694
Sep09 090414 133.06 133.69 132.22 132.84 -0.71 181 1,441 +43
Dec09 090414 132.85 133.57 132.60 132.85 -0.72 0 29 +0
Total Volume and Open Interest 155,684 108,065 -1,651
Mexican Peso(CME)
Apr09 090413 763.5 764.0 761.2 763.5 +2.2      
May09 090414 756.5 759.8 756.5 756.5 -3.2      
Total Volume and Open Interest 9,640 41,605 +577
30-Year T-Bonds(CBOT)
Jun09 090414 127~030 127~315 126~135 127~210 +0~180 147,420 722,594 +2,309
Sep09 090414 125~155 126~190 125~155 126~110 +0~180 374 440 +13
Dec09 090414 125~070 125~070 124~210 125~070 +0~180 0 185 +0
Total Volume and Open Interest 147,794 723,219 +2,322
10-Year T-Notes(CBOT)
Jun09 090414 123~015 123~230 122~280 123~190 +0~155 505,952 993,854 +17,773
Sep09 090414 121~310 121~310 121~155 121~310 +0~155 0 23 +0
Dec09 090414 121~100 121~100 120~265 121~100 +0~155      
Total Volume and Open Interest 505,952 993,877 +17,773
5-Year T-Notes(CBOT)
Jun09 090414 118~001 118~052 117~115 118~043 +0~035 191,305 812,844 +3,895
Sep09 090414 117~098 117~098 117~063 117~098 +0~035 0 424 +0
Dec09 090414 55~050 55~050 55~015 55~050 +0~035      
Total Volume and Open Interest 191,305 813,268 +3,895
2 Year T-Notes(CBOT)
Jun09 090414 108~084 108~103 108~083 108~099 +0~007 1,005 498,311 -792
Sep09 090414 108~039 108~039 108~033 108~039 +0~006      
Dec09 090414 108~039 108~039 108~033 108~039 +0~006      
Total Volume and Open Interest 61,828 498,311 -792
Eurodollars(CME)
Jun09 090414 98.925 98.960 98.915 98.950 +0.030 120,327 961,611 -24,879
Sep09 090414 98.900 98.945 98.890 98.930 +0.035 113,170 981,604 +3,842
Dec09 090414 98.725 98.775 98.705 98.750 +0.030 112,620 711,386 +1,153
Mar10 090414 98.635 98.690 98.600 98.665 +0.030 118,949 677,216 +6,051
Jun10 090414 98.450 98.515 98.410 98.485 +0.030 157,086 418,603 -10,606
Sep10 090414 98.270 98.345 98.220 98.310 +0.035 115,868 384,989 -209
Dec10 090414 98.050 98.130 98.000 98.100 +0.050 87,228 437,551 +2,646
Mar11 090414 97.870 97.965 97.820 97.935 +0.060 61,505 273,722 +907
Jun11 090414 97.650 97.750 97.600 97.720 +0.070 23,463 226,417 +1,879
Sep11 090414 97.420 97.540 97.385 97.510 +0.075 21,489 140,826 +1,286
Dec11 090414 97.205 97.320 97.160 97.290 +0.085 20,795 105,917 +324
Mar12 090414 97.065 97.180 97.015 97.150 +0.090 18,707 85,919 +1,760
Jun12 090414 96.900 97.035 96.870 97.010 +0.095 9,756 86,946 +889
Sep12 090414 96.785 96.915 96.755 96.895 +0.100 5,029 61,982 +144
Dec12 090414 96.665 96.790 96.630 96.765 +0.100 3,987 52,898 +109
Mar13 090414 96.605 96.735 96.575 96.710 +0.100 6,819 44,870 +643
Jun13 090414 96.530 96.655 96.495 96.625 +0.100 4,277 23,021 -132
Sep13 090414 96.455 96.580 96.425 96.550 +0.100 4,481 32,062 +593
Total Volume and Open Interest 1,044,075 5,892,505 -5,992
30 Day Federal Funds(CBOT)
Apr09 090414 99.835 99.840 99.832 99.838 +0.005 4,450 68,990 -1,286
May09 090414 99.815 99.825 99.810 99.815 +0.005 4,490 61,321 +347
Jun09 090414 99.800 99.810 99.795 99.805 +0.010 5,600 40,089 +716
Jul09 090414 99.765 99.780 99.760 99.775 +0.015 4,073 38,626 -47
Aug09 090414 99.735 99.755 99.730 99.750 +0.020 2,124 33,098 -11
Sep09 090414 99.710 99.740 99.705 99.730 +0.025 811 28,873 -412
Total Volume and Open Interest 26,105 402,405 -984
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 090414 99.42 99.43 99.42 99.43 +0.01      
Sep09 090414 99.45 99.46 99.45 99.46 +0.01      
Dec09 090414 99.42 99.44 99.42 99.44 +0.02      
Mar10 090414 99.40 99.42 99.40 99.42 +0.02      
Jun10 090414 99.34 99.35 99.34 99.35 +0.01      
Sep10 090414 99.28 99.29 99.28 99.29 +0.01      
Dec10 090414 99.24 99.25 99.24 99.25 +0.01      
Mar11 090414 99.15 99.16 99.15 99.16 +0.01      
Jun11 090414 99.09 99.11 99.09 99.11 +0.02      
Sep11 090414 99.09 99.11 99.09 99.11 +0.02      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090414 99.43 99.43 99.43 99.43 unch 467 12,019 +12,019
Sep09 090414 99.47 99.47 99.46 99.46 +0.00 0 4,015 +4,015
Dec09 090414 99.46 99.46 99.45 99.45 +0.02 50 2,096 +2,096
Mar10 090414 99.40 99.43 99.40 99.43 +0.02 0 1,818 +1,818
Jun10 090414 99.36 99.36 99.36 99.36 +0.02 0 527 +527
Sep10 090414 99.30 99.30 99.30 99.30 +0.02 0 252 +252
Dec10 090414 99.25 99.25 99.25 99.25 +0.02 0 152 +152
Mar11 090414 99.17 99.17 99.17 99.17 +0.02 0 412 +412
Total Volume and Open Interest 517 22,866 +22,866
Japanese Gov't Bonds(SGX)
Jun09 090413 136.71 136.74 136.52 136.65 -0.54 1,112 9,589 -190
Sep09 090414 136.59 136.59 136.59 136.59 -0.06      
Dec09 090414 136.59 136.59 136.59 136.59 -0.06      
Total Volume and Open Interest 513 10,332 +360
Euro-Bund(EUREX)
Jun09 090414 122.36 122.58 122.13 122.30 +0.49 469,155 803,471 -24,119
Sep09 090414 121.77 121.83 121.69 121.72 +0.48 96 18,221 +0
Dec09 090414 121.35 121.35 121.35 121.35 +0.49      
Total Volume and Open Interest 469,251 821,692 -24,119
Euro-Bobl(EUREX)
Jun09 090409 115.33 115.68 115.24 115.45 -0.18 381,616 726,872 +1,384
Sep09 090414 115.73 115.73 115.64 115.64 +0.27 3,126 22,653 +691
Dec09 090414 115.31 115.31 115.31 115.31 +0.24      
Total Volume and Open Interest 331,669 702,596 -9,560
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090414 98.685 98.710 98.685 98.690 +0.035 142 7,972 -3
Dec09 090414 98.480 98.500 98.470 98.470 +0.040 101 4,421 +55
Total Volume and Open Interest 1,477 33,687 -478
Long Gilt(LIFFE)
Jun09 090409 121~13 122~18 121~13 122~09 +0~18 61,512 306,215 +7,955
Sep09 090414 124~32 124~32 124~32 124~32 +0~23      
Total Volume and Open Interest 91,160 306,661 +446
3-Mth Short Sterling(LIFFE)
Jun09 090414 98.68 98.71 98.65 98.67 unch 29,943 286,254 +1,613
Sep09 090414 98.65 98.71 98.62 98.64 +0.02 24,873 285,433 -1,994
Dec09 090414 98.36 98.44 98.36 98.38 +0.05 24,029 283,460 -476
Mar10 090414 98.17 98.22 98.14 98.17 +0.07 41,505 275,510 +4,384
Jun10 090414 97.82 97.88 97.82 97.85 +0.07 55,082 194,811 -1,290
Sep10 090414 97.49 97.57 97.49 97.55 +0.07 36,613 184,719 +7,256
Total Volume and Open Interest 257,278 1,792,719 +14,753
3-Mth Euribor(LIFFE)
Jun09 090414 98.720 98.755 98.720 98.735 +0.010 130,194 677,914 +9,546
Sep09 090414 98.650 98.720 98.650 98.690 +0.035 80,195 563,080 -5,132
Dec09 090414 98.430 98.510 98.425 98.470 +0.040 75,862 481,207 +7,277
Total Volume and Open Interest 578,927 3,367,229 +19,039
3-Mth Aus T-Bills(SFE)
Jun09 090414 97.16 97.18 97.12 97.14 -0.03 12,814 307,604 -19,159
Sep09 090414 97.28 97.28 97.21 97.23 -0.03 11,054 208,491 -8,505
Dec09 090414 97.06 97.07 97.00 97.02 -0.03 6,412 108,732 +337
Mar10 090414 96.74 96.74 96.59 96.62 -0.01 3,792 75,290 -1,326
Jun10 090414 96.14 96.16 96.14 96.15 -0.02 2,378 59,749 +547
Sep10 090414 95.76 95.76 95.74 95.75 -0.04 1,943 38,492 +19
Dec10 090414 95.42 95.42 95.42 95.42 -0.04 1,260 21,361 -7
Mar11 090414 95.16 95.16 95.15 95.16 -0.03 228 10,119 +125
Jun11 090414 94.92 94.92 94.92 94.92 -0.04 13 2,505 -198
Sep11 090414 94.73 94.73 94.73 94.73 -0.05 0 439 -50
Total Volume and Open Interest 39,894 832,991 -28,217
10-Year Aus T-Bonds(SFE)
Jun09 090414 95.43 95.43 95.35 95.37 -0.05 27,834 288,255 -10,419
Sep09 090414 95.37 95.37 95.37 95.37 -0.05      
Total Volume and Open Interest 20,342 286,513 -1,742
3-Year Aus T-Bonds(SFE)
Jun09 090414 96.42 96.42 96.35 96.36 -0.04 82,318 442,522 -10,081
Sep09 090414 96.36 96.36 96.36 96.36 -0.04      
Total Volume and Open Interest 67,877 433,813 -8,709
Gold(CMX)
Apr09 090414 896.1 897.8 887.4 890.9 -3.8 360 2,282 +134
Jun09 090414 894.2 899.7 887.1 892.0 -3.8 53,689 233,563 -1,307
Aug09 090414 898.0 901.1 889.1 893.8 -3.8 326 23,052 -221
Oct09 090414 899.0 902.4 892.3 895.2 -3.8 52 9,224 -14
Dec09 090414 899.3 904.4 892.7 896.7 -3.9 821 24,317 -175
Feb10 090414 903.0 905.5 896.0 898.2 -4.0 66 4,176 -6
Apr10 090414 899.8 899.8 899.8 899.8 -4.1 282 3,938 +248
Jun10 090414 905.0 906.2 898.0 901.5 -4.1 53 4,600 +52
Aug10 090414 903.2 903.2 903.2 903.2 -4.3 0 476 +0
Oct10 090414 904.8 904.8 904.8 904.8 -4.5 0 1 +0
Dec10 090414 907.0 907.0 906.5 906.5 -4.7 5 8,205 +0
Feb11 090414 908.6 908.6 908.6 908.6 -4.8 12 12 +12
Total Volume and Open Interest 56,604 333,481 -1,026
Silver(CMX)
May09 090414 1271.5 1279.5 1255.0 1276.5 -0.3 15,888 40,144 -2,332
Jul09 090414 1274.5 1281.5 1259.0 1279.4 -0.3 3,987 19,939 +973
Sep09 090414 1269.5 1282.0 1266.0 1280.8 -0.3 294 4,723 -18
Dec09 090414 1282.0 1283.5 1264.0 1282.3 -0.4 447 11,838 -43
Mar10 090414 1284.0 1284.0 1283.4 1283.4 -0.4 222 5,498 +51
May10 090414 1284.2 1284.2 1284.2 1284.2 -0.5 7 165 +7
Jul10 090414 1285.1 1285.1 1285.1 1285.1 -0.5 303 3,401 +300
Total Volume and Open Interest 21,176 91,548 -1,063
Platinum(NYMEX)
Apr09 090414 1223.1 1223.1 1208.1 1211.7 -28.7 3 261 +0
Jul09 090414 1250.7 1251.0 1211.1 1218.3 -28.7 1,439 20,620 +138
Oct09 090414 1238.3 1245.0 1222.3 1222.3 -28.7 6 292 +0
Jan10 090414 1223.8 1223.8 1223.8 1223.8 -28.7 0 1 +0
Total Volume and Open Interest 1,448 21,174 +138
Palladium(NYMEX)
Jun09 090414 241.75 241.75 232.10 237.95 -4.40 932 14,225 +192
Sep09 090414 241.00 241.00 235.50 239.20 -4.40 18 103 +6
Dec09 090414 240.45 240.45 240.45 240.45 -4.40 3 7 +3
Total Volume and Open Interest 953 14,335 +201
Copper(CMX)
May09 090414 213.90 223.50 208.25 211.50 -1.05 19,828 39,613 -6,137
Jul09 090414 215.20 224.15 209.60 212.85 -1.10 10,843 44,487 +5,507
Sep09 090414 223.00 223.00 210.85 213.75 -1.10 1,054 6,954 +649
Dec09 090414 222.30 222.30 211.90 214.50 -0.95 242 3,240 -28
Mar10 090414 213.25 215.60 213.25 215.15 -0.80 59 596 +24
Total Volume and Open Interest 32,814 102,957 +259
Aluminum(CMX)
Apr09 090414 0.69 0.69 0.69 0.69 -0.01      
May09 090414 0.69 0.69 0.69 0.69 -0.02      
Jun09 090414 0.70 0.70 0.70 0.70 -0.01      
Jul09 090414 0.70 0.70 0.70 0.70 -0.02      
Aug09 080724 143.35 143.35 143.35 143.35 unch      
Sep09 080724 143.85 143.85 143.85 143.85 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun09 090414 7988 8031 7850 7884 -111 1,774 9,557 +678
Sep09 090414 7835 7948 7835 7835 -113 0 643 +0
Dec09 090414 7795 7905 7795 7795 -110      
Mar10 090414 7754 7865 7754 7754 -111      
Total Volume and Open Interest 1,774 10,200 +678
S & P 500(CME)
Jun09 090414 853.60 857.40 836.30 840.30 -13.70 22,800 426,750 +459
Sep09 090414 837.70 839.50 834.50 836.70 -13.80 53 2,741 +39
Dec09 090414 834.00 844.80 831.80 834.00 -13.80 0 831 +0
Mar10 090414 831.60 842.40 829.40 831.60 -13.80 0 130 +0
Total Volume and Open Interest 22,853 430,454 +498
S & P 500 E-Mini(Globex)
Jun09 090414 853.00 857.50 836.25 840.25 -13.75 3,025 0 -2,396,750
Sep09 090414 849.75 853.50 833.00 836.75 -13.75 1,594 11,557 +307
Total Volume and Open Interest 2,083,184 2,426,729 +18,682
NASDAQ 100(CME)
Jun09 090414 1332.30 1340.80 1310.00 1324.00 -8.00 1,697 20,542 -289
Sep09 090414 1323.30 1323.30 1322.80 1323.30 -8.00      
Dec09 090414 1326.30 1326.30 1325.80 1326.30 -8.00      
Total Volume and Open Interest 1,697 20,542 -289
NASDAQ 100 E-Mini(Globex)
Jun09 090414 1334.00 1341.00 1310.50 1324.00 -8.00 268,598 243,826 +7,138
Sep09 090414 1335.50 1340.00 1310.50 1323.30 -8.00 42 906 +5
Total Volume and Open Interest 268,640 244,747 +7,143
S & P Midcap 400(CME)
Jun09 090414 528.00 533.50 520.00 522.30 -10.10 362 4,223 +238
Sep09 090414 520.30 520.30 519.00 520.30 -10.10      
Dec09 090414 518.30 518.30 517.00 518.30 -10.10      
Total Volume and Open Interest 362 4,223 +238
Russell 2000(CME)
Jun09 090414 0.05 0.05 0.05 0.05 unch 0 5,687 +1
Sep09 090414 0.05 0.05 0.05 0.05 unch 0 4,736 +0
Dec09 090414 0.05 0.05 0.05 0.05 unch 0 742 +301
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090414 8970 9010 8750 8840 -60 91,088 154,377 -12,752
Sep09 090414 8800 8845 8800 8845 -65 2 457 +81
Total Volume and Open Interest 91,301 156,059 -12,522
Nikkei 225(SGX)
Jun09 090414 8970 9010 8750 8840 -60 91,088 154,377 -12,752
Sep09 090414 8800 8845 8800 8845 -65 2 457 +81
Dec09 090414 8795 8795 8795 8795 -60 0 276 +0
Total Volume and Open Interest 91,301 156,059 -12,522
CAC 40(EURONEXT)
Apr09 090414 2978.0 3029.0 2960.5 2998.5 +25.5 150,224 395,593 +20,426
May09 090414 2923.0 2972.0 2909.5 2944.0 +25.5 36,028 26,831 +23,586
Jun09 090414 2886.0 2912.5 2864.0 2894.0 +25.5 1,004 38,666 -147
Total Volume and Open Interest 187,256 463,315 +43,860
Hang Seng Index(HKFE)
Apr09 090414 15100 15548 14950 15485 +722 79,621 85,558 -70
May09 090414 14950 15350 14770 15283 +695 841 1,865 +210
Jun09 090414 14750 15270 14750 15209 +709 142 2,842 +33
Total Volume and Open Interest 80,756 90,945 +175
DAX(EUREX)
Jun09 090414 4486.0 4593.0 4471.0 4553.0 +60.5 148,433 149,103 -2,188
Sep09 090414 4500.0 4600.0 4482.0 4561.5 +61.0 182 4,294 -92
Dec09 090414 4514.0 4606.5 4502.0 4572.5 +60.5 100 1,806 -14
Total Volume and Open Interest 148,715 155,203 -2,294
FT-SE 100(EURONEXT)
Jun09 090414 3970.00 3995.00 3890.50 3923.00 -6.50 121,215 699,221 -10,763
Sep09 090414 3950.00 3950.00 3867.00 3889.50 -6.50 117 457 -5
Dec09 090414 3864.50 3864.50 3864.50 3864.50 -6.50 215 682 +180
Total Volume and Open Interest 121,547 700,360 -10,588
SPI 200(SFE)
Jun09 090414 3664.0 3784.0 3655.0 3764.0 +105.0 21,810 304,921 -21,772
Sep09 090414 3720.0 3728.0 3720.0 3724.0 +104.0 3 2,036 +3
Dec09 090414 3717.0 3717.0 3717.0 3717.0 +104.0 36 2,502 +24
Total Volume and Open Interest 21,849 310,657 -21,745
GSCI(CME)
Apr09 090414 370.00 370.00 362.00 363.50 -4.00 2,114 6,848 -1,264
May09 090414 378.40 380.00 375.00 375.40 -3.60 2,174 8,652 +1,850
Jun09 090414 385.50 389.00 384.00 385.50 -2.50 2 4 +0
Total Volume and Open Interest 4,290 15,504 +586
Reuters CCI(ICE)
Jun09 090414 226.00 226.00 226.00 226.00 -1.60 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