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 15, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090415 1035.00 1046.50 1028.50 1035.00 -1.00 71,496 101,696 -4,246
Jul09 090415 1029.25 1041.25 1023.75 1031.50 +1.25 35,743 114,936 +5,367
Aug09 090415 1006.00 1016.75 1002.50 1008.50 +2.25 556 4,910 +89
Sep09 090415 969.00 981.00 968.00 972.50 +2.50 1,040 8,612 +176
Nov09 090415 937.75 948.00 933.50 940.00 +0.75 15,954 93,386 +1,267
Jan10 090415 946.00 954.00 941.75 947.00 +0.50 178 5,466 +3
Mar10 090415 950.00 962.00 949.00 954.00 +0.50 189 2,440 +121
Total Volume and Open Interest 125,387 344,035 +2,874
Soybean Meal(CBOT)
May09 090415 315.80 321.80 314.50 317.30 +1.00 19,821 41,590 -64
Jul09 090415 311.10 317.00 310.00 313.10 +1.40 9,120 33,324 +492
Aug09 090415 301.30 307.00 301.00 302.90 +1.60 1,019 6,040 -139
Sep09 090415 287.70 292.70 286.20 288.80 +1.90 626 7,256 +46
Oct09 090415 270.00 275.70 268.40 271.10 +1.20 364 5,580 -81
Dec09 090415 267.50 273.50 266.00 269.10 +1.60 2,585 19,111 +637
Jan10 090415 269.30 269.70 267.90 269.70 +1.70 56 1,243 +4
Mar10 090415 271.50 272.40 270.30 271.70 +1.40 113 912 +55
Total Volume and Open Interest 33,739 116,043 +961
Soybean Oil(CBOT)
May09 090415 37.01 37.27 36.50 36.95 unch 30,129 68,143 -2,377
Jul09 090415 37.29 37.55 36.80 37.25 unch 18,895 83,277 +3,590
Aug09 090415 37.41 37.70 37.00 37.42 unch 942 8,968 +227
Sep09 090415 37.47 37.86 37.23 37.57 unch 762 8,273 +328
Oct09 090415 37.75 37.96 37.29 37.71 -0.01 554 4,670 +204
Dec09 090415 37.97 38.34 37.59 38.02 -0.02 2,963 28,685 +982
Jan10 090415 38.35 38.35 38.28 38.28 -0.02 2 840 +2
Mar10 090415 38.04 38.60 38.04 38.48 -0.02 9 861 +0
Total Volume and Open Interest 54,256 210,618 +2,956
Canola(WCE)
May09 090415 436.8 438.4 432.3 436.3 +1.5 4,429 26,508 -1,376
Jul09 090415 440.0 443.1 437.1 441.3 +1.8 2,604 55,999 +301
Nov09 090415 445.0 447.0 442.0 445.6 +1.5 888 21,687 +123
Jan10 090415 449.8 450.9 449.0 449.6 +1.5 0 1,049 +0
Mar10 090415 451.6 452.2 451.6 451.9 +1.8 0 500 +0
Total Volume and Open Interest 7,921 106,197 -952
Corn(CBOT)
May09 090415 394.00 394.75 384.00 384.50 -9.75 85,714 198,738 -7,073
Jul09 090415 402.75 404.00 393.25 394.00 -9.50 36,868 274,133 +6,492
Sep09 090415 412.25 413.25 403.00 403.75 -9.50 6,859 78,998 -254
Dec09 090415 424.00 425.00 415.00 415.25 -9.50 21,906 207,109 +1,430
Mar10 090415 436.75 436.75 427.00 427.25 -9.50 1,328 26,476 +327
May10 090415 439.00 445.00 435.25 435.25 -9.75 51 4,624 -7
Total Volume and Open Interest 153,264 834,779 +921
Wheat(CBOT)
May09 090415 523.00 530.00 514.75 515.25 -7.00 41,375 68,528 -5,939
Jul09 090415 534.00 541.75 526.50 527.00 -7.00 31,196 132,306 +3,756
Sep09 090415 561.00 568.25 553.00 554.00 -7.25 3,244 38,013 +1,050
Dec09 090415 585.00 591.00 576.25 576.75 -7.25 4,776 52,932 +720
Mar10 090415 599.00 602.00 592.00 592.00 -7.25 180 2,673 +82
Total Volume and Open Interest 81,744 305,682 +29
Wheat(KCBT)
May09 090415 564.50 572.25 559.00 560.00 -4.50 5,652 18,082 -1,875
Jul09 090415 574.50 582.00 570.00 570.00 -4.50 4,437 33,584 +697
Sep09 090415 588.00 592.75 580.00 580.00 -5.00 460 8,599 +126
Dec09 090415 601.00 608.50 596.00 596.00 -4.75 253 17,497 -475
Mar10 090415 615.75 619.00 609.25 609.25 -4.75 21 659 -2
Total Volume and Open Interest 10,887 80,341 -1,498
Wheat(MGE)
May09 090415 630.00 635.50 626.75 627.25 -2.50 1,111 6,029 -427
Jul09 090415 621.50 623.00 614.25 615.00 -5.00 1,647 11,482 -172
Sep09 090415 623.00 626.25 617.75 618.50 -4.75 808 6,720 +182
Dec09 090415 632.25 636.00 628.00 628.50 -3.75 433 4,415 +94
Mar10 090415 645.00 647.50 639.25 639.75 -3.75 204 567 -2
Total Volume and Open Interest 4,259 29,389 -286
Oats(CBOT)
May09 090415 192.00 193.50 188.00 190.00 -2.00 1,007 5,410 +119
Jul09 090415 201.75 201.75 197.00 199.00 -2.00 418 5,704 +244
Sep09 090415 208.00 210.00 208.00 208.00 -2.00 0 27 +0
Dec09 090415 223.50 224.75 221.50 222.00 -2.00 73 4,572 +75
Total Volume and Open Interest 1,498 15,727 +438
Rough Rice(CBOT)
May09 090415 13.30 13.35 13.10 13.14 -0.16 232 2,560 -27
Jul09 090415 13.40 13.49 13.22 13.27 -0.15 123 1,894 +63
Sep09 090415 12.27 12.44 12.27 12.35 -0.04 65 1,462 +18
Nov09 090415 12.40 12.40 12.30 12.35 -0.05 60 1,172 +39
Total Volume and Open Interest 481 7,564 +94
Live Cattle(CME)
Apr09 090415 86.580 88.580 86.580 87.430 +1.080 3,567 15,178 -1,349
Jun09 090415 84.100 85.600 83.980 84.785 +0.985 9,331 92,063 -766
Aug09 090415 84.750 85.730 84.480 85.150 +0.720 4,222 52,466 -89
Oct09 090415 88.635 89.500 88.600 88.900 +0.550 2,010 29,675 +329
Dec09 090415 90.300 91.000 90.150 90.580 +0.545 563 11,184 +56
Feb10 090415 91.100 92.000 91.100 91.700 +0.750 190 4,066 +51
Total Volume and Open Interest 19,948 205,593 -1,786
Feeder Cattle(CME)
Apr09 090415 98.285 100.000 98.250 99.580 +1.500 507 2,204 -110
May09 090415 98.750 100.650 98.480 99.930 +1.430 1,891 5,943 -150
Aug09 090415 100.330 102.500 100.180 101.850 +1.500 1,464 7,697 +430
Sep09 090415 101.600 102.700 101.300 102.250 +1.450 117 1,319 +20
Oct09 090415 101.580 103.000 101.500 102.450 +1.200 151 1,100 +62
Nov09 090415 102.000 102.800 101.700 102.635 +1.350 31 286 +1
Jan10 090415 100.500 100.500 100.200 100.500 +0.500 3 18 -2
Total Volume and Open Interest 4,164 18,569 +251
Lean Hogs(CME)
May09 090415 71.100 71.900 70.550 71.400 +0.220 822 6,197 +268
Jun09 090415 72.750 73.475 72.000 73.050 +0.450 6,032 55,569 +671
Jul09 090415 73.750 74.600 73.100 74.550 +0.870 1,522 20,043 -130
Aug09 090415 74.000 74.850 73.450 74.475 +0.575 1,666 24,855 +516
Oct09 090415 66.035 66.750 65.600 66.400 +0.450 716 11,016 +75
Dec09 090415 64.135 65.300 64.135 65.000 +0.650 536 4,804 +19
Feb10 090415 67.385 68.225 67.330 67.975 +0.375 4 1,204 -4
Apr10 090415 71.500 71.750 71.500 71.725 +0.225 0 477 +0
Total Volume and Open Interest 13,261 134,358 +897
Pork Bellies(CME)
May09 090415 86.850 87.535 86.400 86.800 -1.000 28 522 -1
Jul09 090415 86.980 87.450 86.100 86.650 -0.350 10 266 +2
Aug09 090415 81.500 84.050 81.500 81.500 -1.500 1 68 +0
Feb10 090415 93.000 93.000 93.000 93.000 unch 0 5 +0
Mar10 090415 93.500 93.500 93.500 93.500 unch 0 5 +0
Total Volume and Open Interest 39 866 +1
Class III Milk(CME)
Apr09 090415 10.77 10.80 10.75 10.75 +0.01 23 4,511 -8
May09 090415 10.44 10.65 10.40 10.40 -0.04 119 4,682 -1
Jun09 090415 11.55 11.61 11.48 11.48 -0.07 162 4,224 +5
Jul09 090415 12.74 12.80 12.65 12.69 -0.07 128 3,030 -32
Aug09 090415 13.94 14.04 13.90 13.96 unch 86 2,807 +28
Total Volume and Open Interest 609 30,045 +15
Cocoa(ICE)
May09 090415 2472 2480 2410 2425 -39 2,917 8,760 -1,635
Jul09 090415 2490 2510 2440 2452 -40 4,237 50,052 +54
Sep09 090415 2497 2511 2450 2461 -38 273 24,747 +113
Dec09 090415 2513 2529 2467 2477 -36 75 13,307 +10
Mar10 090415 2516 2517 2480 2482 -27 16 9,580 -13
May10 090415 2514 2514 2476 2479 -27 1 2,177 +1
Jul10 090415 2497 2497 2481 2484 -25 1 1,675 +0
Total Volume and Open Interest 7,520 112,289 -1,470
Coffee "C"(ICE)
May09 090415 115.00 116.40 114.30 115.70 +0.30 15,967 40,113 -4,616
Jul09 090415 117.40 118.30 116.35 117.55 +0.05 10,503 53,556 +2,516
Sep09 090415 119.50 120.55 118.75 119.85 +0.05 1,566 21,637 +742
Dec09 090415 122.75 123.55 121.70 122.95 +0.20 392 12,709 +86
Mar10 090415 126.00 126.50 125.05 125.85 +0.20 102 9,524 +79
May10 090415 127.30 128.70 127.30 128.05 +0.20 95 2,011 +55
Total Volume and Open Interest 28,695 141,187 -1,098
Orange Juice(ICE)
May09 090415 86.00 86.50 82.65 82.85 -3.40 1,253 12,730 -237
Jul09 090415 88.50 88.60 85.45 86.25 -2.35 808 10,670 +199
Sep09 090415 89.75 89.75 88.75 89.30 -1.95 152 3,062 -15
Nov09 090415 93.25 93.25 91.95 92.30 -2.20 38 1,199 +35
Jan10 090415 94.50 94.50 94.50 94.50 -2.20 5 170 +5
Mar10 090415 96.50 96.50 96.50 96.50 -2.20 0 85 +0
Total Volume and Open Interest 2,256 28,145 -13
Sugar #11(ICE)
May09 090415 13.25 13.37 13.06 13.14 -0.11 80,508 145,720 -10,435
Jul09 090415 13.70 13.74 13.47 13.56 -0.11 70,607 235,181 +5,228
Oct09 090415 14.28 14.42 14.18 14.31 -0.04 25,368 121,062 +2,155
Mar10 090415 15.06 15.19 14.93 15.15 +0.06 13,965 82,573 +3,870
May10 090415 14.89 15.10 14.83 14.99 unch 1,416 28,001 +244
Total Volume and Open Interest 197,198 697,553 +3,432
Sugar #14(ICE)
Jul09 090415 21.60 21.60 21.58 21.58 -0.07 11 2,572 -11
Sep09 090415 21.60 21.75 21.50 21.75 +0.05 20 2,332 +10
Total Volume and Open Interest 31 4,904 -1
London Cocoa(LCE)
May09 090415 1797 1806 1758 1762 -185 6,458 0 +0
Jul09 090415 1763 1777 1725 1728 -36 4,136 63,478 +849
Sep09 090415 1750 1757 1717 1718 -34 400 24,435 +47
Dec09 090415 1745 1754 1712 1714 -29 1,713 21,355 -376
Mar10 090415 1730 1737 1705 1707 -18 830 14,596 +745
May10 090415 1729 1732 1709 1709 -15 543 1,706 +485
Jul10 090415 1719 1721 1715 1715 -15 190 437 +190
Total Volume and Open Interest 11,154 189,902 +2,034
London Coffee(LCE)
London Sugar(LCE)
Aug09 090415 408.80 411.00 402.30 403.70 -5.70 6,994 37,984 +3,008
Oct09 090415 407.30 409.10 403.80 403.90 -4.20 1,781 15,815 +209
Dec09 090415 405.80 408.20 401.60 404.20 -1.40 477 6,085 +54
Mar10 090415 409.10 412.50 407.40 408.90 -0.20 209 3,297 -35
May10 090415 407.30 407.30 406.10 406.10 -0.70 0 503 +0
Total Volume and Open Interest 16,092 72,206 +1,088
Cotton(ICE)
May09 090415 47.15 48.43 47.13 48.33 +1.21 8,813 26,008 -4,842
Jul09 090415 47.93 49.23 47.85 49.10 +1.17 8,192 64,203 +1,341
Oct09 090415 50.91 51.81 50.75 51.81 +1.08 3 504 -23
Dec09 090415 52.75 53.60 52.59 53.55 +0.96 1,907 32,979 +1,240
Mar10 090415 56.12 56.68 56.12 56.65 +0.96 8 4,730 -2
May10 090415 57.56 57.56 57.56 57.56 +0.95 0 166 +0
Total Volume and Open Interest 18,938 131,285 -2,289
Lumber(CME)
May09 090415 178.9 180.5 176.6 179.9 +1.8 615 3,353 -80
Jul09 090415 188.1 190.0 186.2 188.8 +2.0 290 3,334 +6
Sep09 090415 196.6 199.9 196.6 199.9 +3.4 39 838 +16
Nov09 090415 190.6 193.6 190.3 190.6 +0.4 4 168 +0
Total Volume and Open Interest 948 7,714 -58
Crude Oil(NYM)
May09 090415 49.16 50.79 48.91 49.25 -0.16 290,456 132,583 -40,345
Jun09 090415 51.93 53.30 51.45 51.77 -0.75 176,007 299,309 +21,815
Jul09 090415 54.40 55.53 53.67 54.09 -0.84 57,437 142,044 +140
Aug09 090415 55.77 56.92 55.14 55.62 -0.82 17,604 43,386 -1,013
Sep09 090415 56.75 57.44 56.20 56.69 -0.80 9,732 33,480 -619
Oct09 090415 57.80 58.30 57.27 57.60 -0.79 5,568 29,864 -1,019
Nov09 090415 58.74 59.06 58.14 58.43 -0.78 3,375 24,332 -1,178
Dec09 090415 59.31 60.51 58.85 59.25 -0.78 14,129 103,461 -1,543
Jan10 090415 60.69 60.69 60.03 60.03 -0.77 1,795 25,774 -898
Feb10 090415 61.41 61.41 60.73 60.76 -0.75 1,346 12,671 +822
Mar10 090415 62.00 62.00 61.47 61.47 -0.73 123 13,176 -26
Apr10 090415 62.14 62.14 62.14 62.14 -0.72 44 5,459 +12
May10 090415 62.79 62.79 62.79 62.79 -0.71 35 5,078 +7
Jun10 090415 64.19 64.19 63.40 63.42 -0.70 828 25,504 +109
Jul10 090415 63.97 63.97 63.97 63.97 -0.71 2 7,167 +0
Aug10 090415 64.48 64.48 64.48 64.48 -0.69 2 3,778 -1
Total Volume and Open Interest 582,205 1,181,099 -23,599
e-miNY Crude Oil(NYM)
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090415 49.200 50.800 48.925 49.250 -0.150 15,488 4,216 -377
Jun09 090415 51.950 53.300 51.475 51.775 -0.750 1,515 824 -105
Jul09 090415 54.675 54.825 53.750 54.100 -0.825 79 422 +55
Aug09 090415 55.950 55.950 55.200 55.625 -0.825 7 84 +1
Sep09 090415 56.700 56.700 56.700 56.700 -0.800 1 48 +0
Oct09 090415 57.200 57.600 57.200 57.600 -0.800 0 5 +0
Nov09 090415 58.425 58.425 58.425 58.425 -0.775 0 2 +0
Dec09 090415 59.600 59.600 59.250 59.250 -0.775 4 29 -2
Jan10 090415 60.025 60.025 60.025 60.025 -0.775      
Total Volume and Open Interest 17,094 5,686 -428
Heating Oil(NYM)
May09 090415 138.70 142.52 137.97 140.10 -0.13 37,742 38,967 -3,564
Jun09 090415 141.30 144.47 140.24 142.35 -0.21 19,964 48,534 +2,417
Jul09 090415 144.85 147.90 143.74 145.90 -0.26 7,991 28,989 +546
Aug09 090415 150.70 151.77 147.14 149.35 -0.36 4,026 14,988 +85
Sep09 090415 154.37 154.37 150.40 152.60 -0.41 3,096 13,697 +143
Oct09 090415 156.00 157.00 153.34 155.45 -0.51 1,275 10,455 +59
Nov09 090415 158.57 159.28 156.25 158.20 -0.61 959 10,728 -10
Dec09 090415 161.50 162.18 158.85 160.95 -0.71 4,336 26,185 +578
Jan10 090415 162.25 163.60 161.68 163.60 -0.86 901 8,913 +63
Feb10 090415 167.00 167.00 163.51 165.40 -1.01 796 6,316 +293
Mar10 090415 166.25 167.85 164.40 166.30 -1.06 578 4,436 +150
Apr10 090415 164.54 168.42 164.54 166.40 -1.06 279 3,133 +15
Total Volume and Open Interest 83,270 253,001 +484
Gasoline(NYMEX)
May09 090415 145.00 147.95 140.00 144.68 -1.08 41,530 47,354 -5,133
Jun09 090415 146.46 149.50 145.12 146.33 -1.16 26,094 52,983 +6,073
Jul09 090415 148.50 150.10 146.73 147.86 -1.27 11,633 29,192 +1,422
Aug09 090415 150.31 151.17 147.63 149.06 -1.35 4,404 16,737 +927
Sep09 090415 150.08 151.62 148.23 149.61 -1.38 4,417 15,476 +380
Oct09 090415 141.02 142.35 139.55 140.76 -1.48 1,988 12,865 -215
Nov09 090415 141.88 141.88 141.11 141.11 -1.48 666 3,539 +45
Dec09 090415 143.99 144.29 141.45 142.41 -1.48 950 9,962 +246
Jan10 090415 145.01 145.01 145.01 145.01 -1.48 102 2,361 +83
Feb10 090415 147.81 147.81 147.81 147.81 -1.48 2 737 +0
Total Volume and Open Interest 91,786 201,405 +3,828
e-miNY RBOB Gasoline(NYM)
May09 090415 1.46 1.46 1.46 1.45 -144.31 0 3 +0
Jun09 090415 146.33 146.33 146.33 146.33 -1.16      
Jul09 090415 147.86 147.86 147.86 147.86 -1.27      
Aug09 090415 149.06 149.06 149.06 149.06 -1.35      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090415 3.685 3.746 3.620 3.693 +0.004 52,293 103,037 -4,919
Jun09 090415 3.818 3.875 3.750 3.828 +0.002 23,922 58,112 +1,023
Jul09 090415 4.020 4.040 3.919 3.990 -0.006 15,467 62,748 +4,518
Aug09 090415 4.141 4.149 4.044 4.112 -0.006 3,989 39,153 +1,458
Sep09 090415 4.187 4.223 4.116 4.184 -0.006 2,676 28,177 +630
Oct09 090415 4.326 4.354 4.245 4.312 -0.005 4,993 42,166 -430
Nov09 090415 4.920 4.968 4.875 4.932 unch 443 20,306 -18
Dec09 090415 5.560 5.600 5.512 5.577 +0.010 1,433 32,395 +240
Jan10 090415 5.850 5.881 5.780 5.852 +0.015 2,597 27,993 -112
Feb10 090415 5.846 5.885 5.835 5.884 +0.017 265 12,197 +29
Mar10 090415 5.775 5.838 5.758 5.814 +0.019 650 25,208 +89
Apr10 090415 5.616 5.658 5.579 5.634 +0.016 398 25,552 +97
May10 090415 5.668 5.684 5.630 5.684 +0.018 162 11,663 -74
Jun10 090415 5.778 5.799 5.765 5.799 +0.018 145 7,046 -12
Jul10 090415 5.880 5.922 5.880 5.922 +0.019 144 6,269 -101
Aug10 090415 5.955 6.000 5.955 5.992 +0.019 49 6,659 +14
Total Volume and Open Interest 110,531 649,400 +2,351
Brent Crude Oil(ICE)
May09 090415 51.86 52.87 51.35 51.79 -0.17 73,380 53,395 +0
Jun09 090415 52.47 53.80 52.00 52.44 -0.49 101,772 151,874 +0
Jul09 090415 53.73 54.96 53.16 53.61 -0.57 44,279 95,150 +0
Aug09 090415 55.12 56.02 54.31 54.78 -0.60 15,308 32,493 +0
Sep09 090415 56.18 57.04 55.29 55.77 -0.61 9,027 27,105 +0
Oct09 090415 57.12 57.94 56.22 56.68 -0.64 6,053 16,671 +0
Nov09 090415 57.92 58.79 57.13 57.56 -0.65 4,804 15,912 +0
Dec09 090415 58.79 59.60 57.99 58.40 -0.66 12,667 83,135 +0
Jan10 090415 59.93 59.97 59.19 59.19 -0.66 1,810 15,561 +0
Feb10 090415 59.96 59.96 59.96 59.96 -0.66 961 7,216 +0
Mar10 090415 60.72 60.72 60.72 60.72 -0.64 647 6,254 +0
Apr10 090415 61.43 61.43 61.43 61.43 -0.62 319 4,026 +0
May10 090415 62.12 62.12 62.12 62.12 -0.54 193 3,215 +0
Jun10 090415 63.26 63.26 62.64 62.70 -0.57 453 13,292 +0
Total Volume and Open Interest 278,564 650,033 +0
Gas Oil(ICE)
May09 090415 446.00 457.75 443.00 447.50 -4.25 41,191 83,438 +0
Jun09 090415 454.00 465.50 451.00 455.50 -5.00 23,175 65,324 +0
Jul09 090415 466.25 474.25 460.00 464.50 -5.75 8,292 31,225 +0
Aug09 090415 475.75 483.00 470.00 474.00 -6.25 5,107 27,806 +0
Sep09 090415 485.00 492.25 483.50 483.50 -6.50 3,993 26,213 +0
Oct09 090415 499.00 500.75 488.50 492.50 -6.75 1,513 18,902 +0
Nov09 090415 508.50 508.75 498.75 500.75 -6.75 986 14,588 +0
Dec09 090415 511.50 516.50 504.75 508.50 -6.75 4,345 52,021 +0
Jan10 090415 523.50 523.50 517.50 517.50 -6.75 885 21,270 +0
Feb10 090415 525.25 525.25 525.25 525.25 -7.00 543 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 090415 1.570 1.570 1.550 1.557 -0.012 10 453 -5
Jun09 090415 1.565 1.575 1.565 1.573 -0.009 10 500 +10
Jul09 090415 1.600 1.600 1.595 1.595 -0.009 12 490 +12
Aug09 090415 1.610 1.610 1.610 1.610 -0.007 100 108 -48
Sep09 090415 1.610 1.610 1.610 1.610 -0.013 105 212 -50
Oct09 090415 1.628 1.628 1.625 1.626 -0.017 105 269 -45
Nov09 090415 1.628 1.630 1.628 1.630 -0.013 108 335 -42
Total Volume and Open Interest 676 3,835 -243
US Dollar Index(ICE)
Jun09 090415 85.095 85.640 84.855 85.360 +0.435 4,036 21,721 +501
Sep09 090415 85.500 86.045 85.300 85.770 +0.420 28 2,097 -5
Dec09 090415 86.150 86.150 86.150 86.150 +0.420 0 6 +0
Total Volume and Open Interest 4,064 23,824 +496
Australian Dollar(CME)
Jun09 090415 71.89 72.65 71.17 71.94 -0.36 22,727 73,248 -86
Sep09 090415 71.60 72.25 71.00 71.60 -0.36 20 359 +2
Dec09 090415 71.27 71.63 71.27 71.27 -0.36 0 18 +0
Total Volume and Open Interest 22,747 73,640 -84
British Pound(CME)
Jun09 090415 148.90 150.41 148.24 149.60 +0.33 30,233 83,857 -1,580
Sep09 090415 149.25 150.20 148.56 149.63 +0.32 10 369 +4
Dec09 090415 149.66 150.26 148.77 149.66 +0.31 0 31 +0
Total Volume and Open Interest 30,243 84,259 -1,576
Canadian Dollar(CME)
Jun09 090415 82.41 83.28 82.08 82.90 +0.42 30,637 58,189 +11
Sep09 090415 82.25 83.37 82.25 83.01 +0.42 58 1,975 +9
Dec09 090415 82.97 83.46 82.54 83.13 +0.42 34 1,182 -22
Mar10 090415 82.72 83.55 82.67 83.24 +0.43 5 482 +0
Total Volume and Open Interest 30,734 61,857 -2
Japanese Yen(CME)
Jun09 090415 101.28 101.99 100.41 100.89 -0.39 26,156 82,611 -2,477
Sep09 090415 101.32 102.11 100.62 101.09 -0.39 29 1,047 -9
Dec09 090415 101.31 102.05 101.14 101.31 -0.38 0 28 +0
Total Volume and Open Interest 26,185 83,699 -2,486
Swiss Franc(CME)
Jun09 090415 87.97 88.04 87.12 87.47 -0.66 25,349 28,064 +1,597
Sep09 090415 87.64 88.30 87.31 87.64 -0.66 2 195 +1
Dec09 090415 87.85 88.51 87.85 87.85 -0.66 0 8 +0
Total Volume and Open Interest 25,351 28,267 +1,598
EuroFX(CME)
Jun09 090415 132.56 132.92 131.41 131.83 -1.02 78,937 107,523 +935
Sep09 090415 132.35 132.88 131.42 131.82 -1.02 42 1,442 +1
Dec09 090415 131.55 132.85 131.55 131.83 -1.02 0 29 +0
Total Volume and Open Interest 78,979 109,001 +936
Mexican Peso(CME)
May09 090415 761.8 761.8 756.5 761.8 +5.2      
Jun09 090415 750.5 761.2 746.0 757.0 +5.2 7,781 39,669 -606
Total Volume and Open Interest 7,781 40,999 -606
30-Year T-Bonds(CBOT)
Jun09 090415 127~230 128~080 126~240 127~295 +0~085 94,169 722,165 -429
Sep09 090415 125~295 126~190 125~295 126~190 +0~080 143 424 -16
Dec09 090415 125~150 125~150 125~070 125~150 +0~080 0 185 +0
Total Volume and Open Interest 94,312 722,774 -445
10-Year T-Notes(CBOT)
Jun09 090415 123~185 123~275 123~085 123~255 +0~065 333,548 1,017,255 +23,401
Sep09 090415 122~065 122~065 121~310 122~065 +0~075 0 23 +0
Dec09 090415 121~165 121~165 121~100 121~165 +0~065      
Total Volume and Open Interest 333,548 1,017,278 +23,401
5-Year T-Notes(CBOT)
Jun09 090415 118~036 118~057 118~013 118~047 +0~004 173,146 823,637 +10,793
Sep09 090415 117~099 117~099 117~098 117~099 +0~001 10 429 +5
Dec09 090415 55~051 55~051 55~050 55~051 +0~001      
Total Volume and Open Interest 173,156 824,066 +10,798
2 Year T-Notes(CBOT)
Jun09 090415 108~096 108~096 108~096 108~096 -0~003 23,110 499,868 +1,557
Sep09 090415 108~037 108~039 108~037 108~037 -0~002      
Dec09 090415 108~037 108~039 108~037 108~037 -0~002      
Total Volume and Open Interest 50,386 499,868 +1,557
Eurodollars(CME)
Jun09 090415 98.945 98.975 98.935 98.970 +0.020 70,049 967,958 +6,347
Sep09 090415 98.930 98.960 98.920 98.955 +0.025 93,864 976,895 -4,709
Dec09 090415 98.750 98.790 98.740 98.785 +0.035 88,480 711,544 +158
Mar10 090415 98.675 98.700 98.650 98.695 +0.030 83,870 680,232 +3,016
Jun10 090415 98.490 98.520 98.460 98.515 +0.030 91,878 432,823 +14,220
Sep10 090415 98.315 98.350 98.285 98.345 +0.035 87,930 391,192 +6,203
Dec10 090415 98.100 98.140 98.075 98.135 +0.035 55,844 438,361 +810
Mar11 090415 97.935 97.985 97.915 97.980 +0.045 41,819 281,198 +7,476
Jun11 090415 97.730 97.775 97.705 97.770 +0.050 16,564 227,322 +905
Sep11 090415 97.525 97.570 97.505 97.565 +0.055 17,599 142,936 +2,110
Dec11 090415 97.300 97.355 97.275 97.350 +0.060 14,082 105,116 -801
Mar12 090415 97.175 97.215 97.140 97.215 +0.065 10,194 87,284 +1,365
Jun12 090415 97.050 97.080 97.010 97.075 +0.065 5,244 86,478 -468
Sep12 090415 96.930 96.960 96.895 96.960 +0.065 3,099 61,793 -189
Dec12 090415 96.805 96.830 96.765 96.830 +0.065 4,492 51,800 -1,098
Mar13 090415 96.745 96.775 96.710 96.775 +0.065 3,681 44,522 -348
Jun13 090415 96.630 96.720 96.625 96.690 +0.065 2,687 22,931 -90
Sep13 090415 96.555 96.615 96.550 96.615 +0.065 2,497 31,661 -401
Total Volume and Open Interest 703,686 5,927,345 +34,840
30 Day Federal Funds(CBOT)
Apr09 090415 99.838 99.840 99.835 99.838 unch 3,566 71,775 +2,785
May09 090415 99.820 99.825 99.810 99.815 unch 2,823 61,182 -139
Jun09 090415 99.810 99.810 99.800 99.805 unch 2,930 40,677 +588
Jul09 090415 99.775 99.780 99.770 99.780 +0.005 2,163 38,188 -438
Aug09 090415 99.745 99.755 99.740 99.750 unch 2,076 33,317 +219
Sep09 090415 99.730 99.735 99.725 99.730 unch 2,049 29,079 +206
Total Volume and Open Interest 25,035 408,642 +6,237
30 Day Fed Funds(e-CBOT)
Apr09 090415 99.838 99.840 99.835 99.840 +0.007 4,450 68,990 +1,362
May09 090415 99.820 99.825 99.810 99.820 +0.010 4,490 61,321 -1,254
Jun09 090415 99.810 99.810 99.800 99.805 +0.010 5,600 40,089 +1,921
Jul09 090415 99.775 99.780 99.770 99.780 +0.020 4,073 38,626 +2,134
Aug09 090415 99.745 99.755 99.740 99.750 +0.020 2,124 33,098 +916
Sep09 090415 99.730 99.735 99.725 99.730 +0.020 811 28,873 +1,208
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090415 99.44 99.44 99.44 99.44 +0.01      
Sep09 090415 99.48 99.48 99.48 99.48 +0.02      
Dec09 090415 99.46 99.46 99.46 99.46 +0.02      
Mar10 090415 99.43 99.43 99.43 99.43 +0.01      
Jun10 090415 99.36 99.36 99.36 99.36 +0.01      
Sep10 090415 99.30 99.30 99.30 99.30 +0.01      
Dec10 090415 99.26 99.26 99.26 99.26 +0.01      
Mar11 090415 99.17 99.17 99.17 99.17 +0.01      
Jun11 090415 99.11 99.11 99.11 99.11 unch      
Sep11 090415 99.11 99.11 99.11 99.11 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090415 99.44 99.44 99.44 99.44 +0.01 50 12,019 +0
Sep09 090415 99.48 99.48 99.48 99.48 +0.02 0 4,015 +0
Dec09 090415 99.47 99.47 99.46 99.46 +0.01 0 2,096 +0
Mar10 090415 99.43 99.43 99.43 99.43 unch 0 1,818 +0
Jun10 090415 99.36 99.36 99.36 99.36 unch 0 527 +0
Sep10 090415 99.30 99.30 99.30 99.30 unch 0 252 +0
Dec10 090415 99.25 99.25 99.25 99.25 unch 0 152 +0
Mar11 090415 99.17 99.17 99.17 99.17 unch 0 412 +0
Total Volume and Open Interest 50 22,936 +70
Japanese Gov't Bonds(SGX)
Jun09 090413 136.71 136.74 136.52 136.65 -0.54 1,112 9,589 -190
Sep09 090415 136.88 136.88 136.88 136.88 +0.29      
Dec09 090415 136.88 136.88 136.88 136.88 +0.29      
Total Volume and Open Interest 723 10,429 +97
Euro-Bund(EUREX)
Jun09 090415 122.66 123.14 122.56 122.94 +0.64 518,132 806,479 +3,008
Sep09 090415 122.12 122.39 122.10 122.39 +0.67 835 19,043 +822
Dec09 090415 121.99 121.99 121.99 121.99 +0.64      
Total Volume and Open Interest 518,967 825,522 +3,830
Euro-Bobl(EUREX)
Jun09 090409 115.33 115.68 115.24 115.45 -0.18 381,616 726,872 +1,384
Sep09 090415 115.95 116.11 115.95 116.11 +0.47 4,072 24,921 +2,268
Dec09 090415 115.78 115.78 115.78 115.78 +0.47      
Total Volume and Open Interest 315,641 713,308 +10,712
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090415 98.715 98.730 98.710 98.730 +0.040 69 7,953 -19
Dec09 090415 98.490 98.520 98.490 98.520 +0.050 3 4,421 +0
Total Volume and Open Interest 420 33,620 -67
Long Gilt(LIFFE)
Jun09 090415 123~13 123~19 122~15 122~22 +0~13 91,160 306,661 +446
Sep09 090415 124~21 124~21 124~21 124~21 -0~10      
Total Volume and Open Interest 49,808 310,050 +3,389
3-Mth Short Sterling(LIFFE)
Jun09 090415 98.67 98.68 98.63 98.67 unch 31,718 282,715 -3,539
Sep09 090415 98.63 98.66 98.57 98.62 -0.02 24,474 285,443 +10
Dec09 090415 98.40 98.41 98.30 98.36 -0.02 24,052 284,011 +551
Mar10 090415 98.18 98.20 98.10 98.16 -0.01 30,585 274,874 -636
Jun10 090415 97.88 97.89 97.79 97.85 unch 21,156 196,962 +2,151
Sep10 090415 97.57 97.60 97.50 97.56 +0.01 15,639 184,788 +69
Total Volume and Open Interest 174,971 1,795,644 +2,925
3-Mth Euribor(LIFFE)
Jun09 090415 98.740 98.765 98.740 98.755 +0.020 88,422 710,618 +32,704
Sep09 090415 98.690 98.740 98.690 98.730 +0.040 62,988 541,744 -21,336
Dec09 090415 98.475 98.530 98.475 98.520 +0.050 68,955 479,036 -2,171
Total Volume and Open Interest 516,267 3,299,207 -68,022
3-Mth Aus T-Bills(SFE)
Jun09 090415 97.14 97.16 97.11 97.14 unch 8,890 288,986 -18,618
Sep09 090415 97.24 97.24 97.20 97.23 unch 7,734 204,565 -3,926
Dec09 090415 97.01 97.08 97.00 97.06 +0.04 3,783 105,530 -3,202
Mar10 090415 96.61 96.69 96.60 96.68 +0.06 2,433 76,092 +802
Jun10 090415 96.14 96.25 96.14 96.24 +0.09 1,241 57,730 -2,019
Sep10 090415 95.74 95.85 95.74 95.83 +0.08 2,895 37,431 -1,061
Dec10 090415 95.42 95.51 95.41 95.49 +0.07 607 20,833 -528
Mar11 090415 95.15 95.23 95.15 95.21 +0.05 258 10,296 +177
Jun11 090415 94.97 94.97 94.97 94.97 +0.05 0 2,505 +0
Sep11 090415 94.78 94.78 94.78 94.78 +0.05 0 439 +0
Total Volume and Open Interest 27,841 804,616 -28,375
10-Year Aus T-Bonds(SFE)
Jun09 090415 95.36 95.44 95.36 95.43 +0.06 15,327 286,513 -1,742
Sep09 090415 95.43 95.43 95.43 95.43 +0.06      
Total Volume and Open Interest 15,949 270,779 -15,734
3-Year Aus T-Bonds(SFE)
Jun09 090415 96.36 96.41 96.35 96.40 +0.04 59,938 433,813 -8,709
Sep09 090415 96.40 96.40 96.40 96.40 +0.04      
Total Volume and Open Interest 37,789 425,868 -7,945
Gold(CMX)
Apr09 090415 890.0 895.3 888.9 892.8 +1.9 418 2,245 -37
Jun09 090415 891.2 902.1 886.2 893.5 +1.5 47,867 236,642 +3,079
Aug09 090415 893.0 903.0 888.7 895.3 +1.5 1,177 22,409 -643
Oct09 090415 897.0 897.3 892.8 896.7 +1.5 338 9,218 -6
Dec09 090415 896.1 903.5 893.5 898.2 +1.5 1,306 24,381 +64
Feb10 090415 899.2 906.0 895.0 899.8 +1.6 72 4,189 +13
Apr10 090415 901.4 901.4 901.4 901.4 +1.6 507 4,338 +400
Jun10 090415 903.1 903.1 903.1 903.1 +1.6 1 4,600 +0
Aug10 090415 904.8 904.8 904.8 904.8 +1.6 0 476 +0
Oct10 090415 906.5 906.5 906.5 906.5 +1.7 0 1 +0
Dec10 090415 906.0 908.3 906.0 908.3 +1.8 8 8,207 +2
Feb11 090415 910.5 910.5 910.5 910.5 +1.9 0 12 +0
Total Volume and Open Interest 52,602 336,238 +2,757
Silver(CMX)
May09 090415 1273.0 1292.0 1264.5 1280.0 +3.5 15,548 38,584 -1,560
Jul09 090415 1274.5 1291.0 1267.5 1282.8 +3.4 4,722 22,919 +2,980
Sep09 090415 1275.5 1284.5 1275.5 1284.1 +3.3 661 5,033 +310
Dec09 090415 1287.0 1287.5 1276.0 1285.6 +3.3 600 12,022 +184
Mar10 090415 1286.8 1286.8 1286.8 1286.8 +3.4 107 5,493 -5
May10 090415 1287.7 1287.7 1287.7 1287.7 +3.5 0 165 +0
Jul10 090415 1288.7 1288.7 1288.7 1288.7 +3.6 0 3,401 +0
Total Volume and Open Interest 21,753 93,504 +1,956
Platinum(NYMEX)
Apr09 090415 1221.7 1221.7 1220.9 1220.9 +9.2 19 77 -184
Jul09 090415 1213.0 1236.7 1213.0 1225.0 +6.7 1,100 20,753 +133
Oct09 090415 1232.0 1232.1 1229.7 1230.0 +7.7 23 308 +16
Jan10 090415 1231.5 1231.5 1231.5 1231.5 +7.7 0 1 +0
Total Volume and Open Interest 1,142 21,139 -35
Palladium(NYMEX)
Jun09 090415 233.55 239.40 233.50 238.50 +0.55 574 14,389 +164
Sep09 090415 239.00 239.80 238.10 239.60 +0.40 10 107 +4
Dec09 090415 240.85 240.85 240.85 240.85 +0.40 0 7 +0
Total Volume and Open Interest 584 14,503 +168
Copper(CMX)
May09 090415 209.85 223.40 209.60 219.90 +8.40 15,992 36,626 -2,987
Jul09 090415 211.20 224.15 210.95 220.90 +8.05 10,255 47,848 +3,361
Sep09 090415 214.95 224.15 214.95 221.40 +7.65 1,066 7,621 +667
Dec09 090415 215.00 224.85 215.00 222.05 +7.55 62 3,236 -4
Mar10 090415 216.80 222.55 216.55 222.55 +7.40 8 598 +2
Total Volume and Open Interest 28,400 104,465 +1,508
Aluminum(CMX)
Apr09 090415 0.69 0.69 0.69 0.69 unch      
May09 090415 0.69 0.69 0.69 0.69 unch      
Jun09 090415 0.70 0.70 0.70 0.70 unch      
Jul09 090415 0.70 0.70 0.70 0.70 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 090415 7894 7995 7815 7980 +96 426 9,483 -74
Sep09 090415 7929 7929 7835 7929 +94 2 644 +1
Dec09 090415 7891 7891 7795 7891 +96      
Mar10 090415 7850 7850 7754 7850 +96      
Total Volume and Open Interest 428 10,127 -73
S & P 500(CME)
Jun09 090415 838.10 850.50 831.70 848.50 +8.20 12,933 426,708 -42
Sep09 090415 836.00 846.20 829.70 844.90 +8.20 1 2,741 +0
Dec09 090415 842.20 843.50 827.00 842.20 +8.20 0 831 +0
Mar10 090415 839.80 841.10 824.60 839.80 +8.20 0 130 +0
Total Volume and Open Interest 12,934 430,412 -42
S & P 500 E-Mini(Globex)
Jun09 090415 837.75 850.50 831.50 848.50 +8.25 1,635,670 2,446,104 +2,446,104
Sep09 090415 834.00 846.50 828.25 845.00 +8.25 1,436 11,986 +429
Total Volume and Open Interest 1,637,108 2,458,138 +31,409
NASDAQ 100(CME)
Jun09 090415 1311.30 1319.50 1293.00 1317.00 -7.00 2,226 21,447 +905
Sep09 090415 1316.30 1317.30 1316.30 1316.30 -7.00      
Dec09 090415 1319.30 1320.30 1319.30 1319.30 -7.00      
Total Volume and Open Interest 2,226 21,447 +905
NASDAQ 100 E-Mini(Globex)
Jun09 090415 1312.80 1320.00 1293.50 1317.00 -7.00 193,379 247,054 +3,228
Sep09 090415 1310.00 1318.00 1293.50 1316.30 -7.00 23 908 +2
Total Volume and Open Interest 193,402 247,977 +3,230
S & P Midcap 400(CME)
Jun09 090415 518.00 528.00 516.00 527.40 +5.10 35 4,228 +5
Sep09 090415 525.40 525.40 524.00 525.40 +5.10      
Dec09 090415 523.40 523.40 522.00 523.40 +5.10      
Total Volume and Open Interest 35 4,228 +5
Russell 2000(CME)
Jun09 090415 0.05 0.05 0.05 0.05 unch 42 5,687 +0
Sep09 090415 0.05 0.05 0.05 0.05 unch 0 4,736 +0
Dec09 090415 0.05 0.05 0.05 0.05 unch 0 862 +120
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090415 8775 8810 8680 8740 -100 57,141 154,377 +0
Sep09 090415 8770 8770 8750 8750 -95 0 457 +0
Total Volume and Open Interest 57,162 154,459 -1,600
Nikkei 225(SGX)
Jun09 090415 8775 8810 8680 8740 -100 57,141 154,377 +0
Sep09 090415 8770 8770 8750 8750 -95 0 457 +0
Dec09 090415 8695 8695 8695 8695 -100 0 276 +0
Total Volume and Open Interest 57,162 154,459 -1,600
CAC 40(EURONEXT)
Apr09 090415 2960.5 3004.0 2953.0 2985.5 -13.0 111,200 398,043 +2,450
May09 090415 2906.5 2949.0 2899.5 2931.0 -13.0 1,960 27,392 +561
Jun09 090415 2858.5 2891.0 2858.5 2879.5 -14.5 1,411 39,548 +882
Total Volume and Open Interest 114,571 467,208 +3,893
Hang Seng Index(HKFE)
Apr09 090415 15347 15697 15143 15682 +197 62,632 85,778 +220
May09 090415 15150 15500 14960 15493 +210 916 2,066 +201
Jun09 090415 15047 15420 14881 15402 +193 418 2,887 +45
Total Volume and Open Interest 63,969 91,427 +482
DAX(EUREX)
Jun09 090415 4508.0 4609.0 4495.0 4549.5 -3.5 146,123 153,783 +4,680
Sep09 090415 4525.5 4613.0 4520.0 4558.0 -3.5 1,038 5,178 +884
Dec09 090415 4536.0 4622.0 4536.0 4567.5 -5.0 51 1,813 +7
Total Volume and Open Interest 147,212 160,774 +5,571
FT-SE 100(EURONEXT)
Jun09 090415 3910.00 3977.50 3893.00 3902.50 -20.50 102,092 710,077 +10,856
Sep09 090415 3890.00 3941.00 3864.00 3869.00 -20.50 299 654 +197
Dec09 090415 3869.50 3913.50 3844.00 3844.00 -20.50 30 712 +30
Total Volume and Open Interest 102,421 711,443 +11,083
SPI 200(SFE)
Jun09 090415 3752.0 3792.0 3723.0 3752.0 -12.0 25,329 290,087 -14,834
Sep09 090415 3713.0 3713.0 3713.0 3713.0 -11.0 2 2,036 +0
Dec09 090415 3706.0 3706.0 3706.0 3706.0 -11.0 0 2,502 +0
Total Volume and Open Interest 25,862 296,229 -14,428
GSCI(CME)
May09 090415 376.70 378.20 373.00 374.20 -1.20 2,147 10,897 +2,245
Jun09 090415 383.50 385.60 383.00 383.50 -2.00 0 4 +0
Total Volume and Open Interest 4,538 15,676 +172
Reuters CCI(ICE)
Jun09 090415 226.00 226.00 226.00 226.00 unch 0 50 +0
Aug09 090415 395.50 395.50 395.50 395.50 -0.50 0 420 +167
Nov09 090415 407.00 407.00 407.00 407.00 unch 0 2 +0
Total Volume and Open Interest 0 101 +25
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