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 Thu April 16, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090416 1035.00 1059.00 1034.50 1058.50 +23.50 109,675 102,314 +618
Jul09 090416 1030.50 1050.50 1030.50 1050.50 +19.00 62,023 125,746 +10,810
Aug09 090416 1020.00 1025.00 1011.75 1021.50 +13.00 1,612 4,861 -49
Sep09 090416 978.00 984.50 973.25 982.00 +9.50 2,955 7,860 -752
Nov09 090416 939.00 951.00 937.50 943.00 +3.00 29,224 96,252 +2,866
Jan10 090416 946.00 957.25 945.25 950.00 +3.00 491 5,604 +138
Mar10 090416 952.50 963.00 952.50 957.00 +3.00 442 2,641 +201
Total Volume and Open Interest 208,103 358,410 +14,375
Soybean Meal(CBOT)
May09 090416 317.10 330.00 316.80 329.40 +12.10 35,101 42,303 +713
Jul09 090416 313.10 323.00 312.60 322.60 +9.50 20,481 36,999 +3,675
Aug09 090416 303.00 310.50 303.00 310.30 +7.40 1,288 5,872 -168
Sep09 090416 291.00 294.20 290.50 294.20 +5.40 1,158 7,559 +303
Oct09 090416 273.30 274.60 271.90 274.10 +3.00 910 5,667 +87
Dec09 090416 268.80 272.60 268.60 271.10 +2.00 4,466 19,115 +4
Jan10 090416 271.90 272.80 271.00 271.60 +1.90 141 1,298 +55
Mar10 090416 273.40 275.00 271.70 273.10 +1.40 554 1,194 +282
Total Volume and Open Interest 64,612 121,210 +5,167
Soybean Oil(CBOT)
May09 090416 36.85 37.37 36.65 36.75 -0.20 43,210 62,699 -5,444
Jul09 090416 37.21 37.65 36.95 37.05 -0.20 29,079 88,050 +4,773
Aug09 090416 37.71 37.81 37.14 37.22 -0.20 2,149 9,815 +847
Sep09 090416 37.57 37.88 37.28 37.37 -0.20 1,685 8,753 +480
Oct09 090416 37.79 38.02 37.42 37.50 -0.21 1,103 4,591 -79
Dec09 090416 38.08 38.41 37.71 37.80 -0.22 5,179 29,030 +345
Jan10 090416 38.27 38.27 38.05 38.05 -0.23 12 840 +0
Mar10 090416 38.71 38.71 38.25 38.25 -0.23 153 901 +40
Total Volume and Open Interest 82,717 211,614 +996
Canola(WCE)
May09 090416 437.7 441.6 435.9 441.4 +5.1 8,048 23,119 -3,389
Jul09 090416 442.0 445.0 440.3 444.7 +3.4 9,898 59,824 +3,825
Nov09 090416 445.9 448.0 444.9 448.0 +2.4 1,680 21,605 -82
Jan10 090416 449.5 452.0 449.5 452.0 +2.4 91 1,092 +43
Mar10 090416 452.4 454.2 452.4 454.2 +2.3 41 541 +41
Total Volume and Open Interest 19,803 106,680 +483
Corn(CBOT)
May09 090416 385.25 389.50 380.75 385.75 +1.25 151,057 178,175 -20,563
Jul09 090416 394.50 398.50 390.00 395.25 +1.25 99,874 286,760 +12,627
Sep09 090416 405.50 407.75 399.75 405.00 +1.25 21,037 82,684 +3,686
Dec09 090416 416.00 420.00 411.75 416.75 +1.50 32,671 206,807 -302
Mar10 090416 427.50 430.00 424.00 429.00 +1.75 3,003 27,194 +718
May10 090416 440.00 440.00 432.75 437.25 +2.00 417 4,760 +136
Total Volume and Open Interest 310,953 831,855 -2,924
Wheat(CBOT)
May09 090416 516.00 527.50 513.50 524.75 +9.50 46,970 62,091 -6,437
Jul09 090416 527.00 539.00 525.25 536.50 +9.50 37,949 140,299 +7,993
Sep09 090416 555.75 566.00 552.75 564.00 +10.00 5,000 40,440 +2,427
Dec09 090416 576.75 588.75 575.00 586.25 +9.50 6,864 53,037 +105
Mar10 090416 592.75 604.25 591.00 601.75 +9.75 234 2,735 +62
Total Volume and Open Interest 97,476 309,895 +4,213
Wheat(KCBT)
May09 090416 563.00 580.00 556.00 570.00 +10.00 8,250 16,648 -1,434
Jul09 090416 570.25 582.00 566.00 580.25 +10.25 5,537 34,811 +1,227
Sep09 090416 583.50 591.00 577.00 590.25 +10.25 641 8,897 +298
Dec09 090416 600.00 607.50 593.00 606.25 +10.25 1,011 18,695 +1,198
Mar10 090416 608.75 619.50 608.00 619.00 +9.75 74 665 +6
Total Volume and Open Interest 15,604 81,691 +1,350
Wheat(MGE)
May09 090416 633.25 636.00 625.00 634.25 +7.00 2,410 5,620 -409
Jul09 090416 616.00 623.00 611.50 621.50 +6.50 2,737 11,683 +201
Sep09 090416 618.50 625.75 615.25 624.50 +6.00 1,665 6,739 +19
Dec09 090416 629.25 635.75 625.00 634.50 +6.00 413 4,327 -88
Mar10 090416 637.25 646.75 636.25 646.00 +6.25 105 581 +14
Total Volume and Open Interest 7,351 29,120 -269
Oats(CBOT)
May09 090416 190.50 193.50 172.00 186.50 -3.50 485 4,913 -497
Jul09 090416 199.75 202.75 181.00 195.75 -3.25 449 5,843 +139
Sep09 090416 202.50 208.00 202.50 204.75 -3.25 3 30 +3
Dec09 090416 220.00 222.00 210.00 219.00 -3.00 108 4,611 +39
Total Volume and Open Interest 1,045 15,411 -316
Rough Rice(CBOT)
May09 090416 13.13 13.19 12.84 12.98 -0.16 401 2,401 -159
Jul09 090416 13.27 13.27 13.00 13.13 -0.14 353 1,988 +94
Sep09 090416 12.35 12.44 12.15 12.42 +0.07 146 1,466 +4
Nov09 090416 12.32 12.45 12.18 12.42 +0.07 131 1,261 +89
Total Volume and Open Interest 1,033 7,592 +28
Live Cattle(CME)
Apr09 090416 88.600 88.900 88.200 88.550 +1.120 7,952 13,013 -2,165
Jun09 090416 85.400 85.680 84.650 85.135 +0.350 13,749 91,743 -320
Aug09 090416 85.700 85.830 84.800 85.285 +0.135 5,006 52,811 +345
Oct09 090416 89.480 89.700 88.700 89.050 +0.150 2,879 29,876 +201
Dec09 090416 90.950 91.230 90.330 90.700 +0.120 610 11,293 +109
Feb10 090416 92.100 92.385 91.480 92.000 +0.300 315 4,257 +191
Total Volume and Open Interest 30,538 203,949 -1,644
Feeder Cattle(CME)
Apr09 090416 100.135 100.450 98.800 98.830 -0.750 474 1,949 -255
May09 090416 100.850 100.950 99.100 99.180 -0.750 2,799 6,057 +114
Aug09 090416 102.400 102.785 101.300 101.500 -0.350 1,698 8,289 +592
Sep09 090416 102.885 102.930 101.750 101.950 -0.300 139 1,368 +49
Oct09 090416 102.850 103.100 101.900 102.330 -0.120 174 1,151 +51
Nov09 090416 102.800 103.230 102.000 102.350 -0.285 48 311 +25
Jan10 090416 101.000 101.000 100.500 100.500 unch 6 22 +4
Total Volume and Open Interest 5,338 19,149 +580
Lean Hogs(CME)
May09 090416 71.600 72.135 71.350 71.885 +0.485 1,349 6,545 +348
Jun09 090416 73.400 74.150 73.150 73.285 +0.235 11,273 56,065 +496
Jul09 090416 74.475 75.475 74.400 74.550 unch 3,220 19,397 -646
Aug09 090416 74.550 75.600 74.550 74.680 +0.205 2,530 25,224 +369
Oct09 090416 66.450 67.400 66.450 66.975 +0.575 2,823 12,716 +1,700
Dec09 090416 65.330 66.000 65.250 65.300 +0.300 764 4,706 -98
Feb10 090416 68.150 68.750 68.150 68.450 +0.475 36 1,195 -9
Apr10 090416 71.500 71.800 71.300 71.400 -0.325 0 477 +0
Total Volume and Open Interest 24,759 136,082 +1,724
Pork Bellies(CME)
May09 090416 86.500 87.950 86.050 86.535 -0.265 49 534 +12
Jul09 090416 87.500 87.800 86.300 86.300 -0.350 10 262 -4
Aug09 090416 83.300 84.000 83.300 83.300 +1.800 1 69 +1
Feb10 090416 93.000 93.000 93.000 93.000 unch 0 5 +0
Mar10 090416 93.500 93.500 93.500 93.500 unch 0 5 +0
Total Volume and Open Interest 60 875 +9
Class III Milk(CME)
Apr09 090416 10.80 10.80 10.75 10.76 +0.01 142 4,525 +14
May09 090416 10.46 10.52 10.27 10.27 -0.13 433 4,701 +19
Jun09 090416 11.46 11.60 11.29 11.34 -0.14 325 4,260 +36
Jul09 090416 12.67 12.75 12.50 12.55 -0.14 211 3,008 -22
Aug09 090416 13.95 13.96 13.78 13.85 -0.11 109 2,793 -14
Total Volume and Open Interest 1,409 30,092 +47
Cocoa(ICE)
May09 090416 2430 2430 2331 2339 -86 4,631 6,053 -2,707
Jul09 090416 2450 2452 2371 2381 -71 11,939 55,507 +5,455
Sep09 090416 2457 2457 2384 2390 -71 2,224 24,326 -421
Dec09 090416 2467 2470 2400 2406 -71 1,284 13,518 +211
Mar10 090416 2420 2420 2407 2411 -71 597 9,728 +148
May10 090416 2418 2419 2410 2410 -69 57 2,231 +54
Jul10 090416 2418 2418 2417 2417 -67 719 2,320 +645
Total Volume and Open Interest 21,755 115,459 +3,170
Coffee "C"(ICE)
May09 090416 115.50 116.35 113.35 113.75 -1.95 16,051 31,773 -8,340
Jul09 090416 117.35 118.20 115.25 115.55 -2.00 14,960 58,814 +5,258
Sep09 090416 119.15 120.40 117.50 117.80 -2.05 2,511 23,287 +1,650
Dec09 090416 122.35 123.55 120.65 120.90 -2.05 309 12,950 +241
Mar10 090416 125.15 126.20 123.70 123.80 -2.05 206 9,443 -81
May10 090416 128.45 128.45 126.05 126.05 -2.00 191 2,116 +105
Total Volume and Open Interest 34,331 140,059 -1,128
Orange Juice(ICE)
May09 090416 82.50 83.90 81.60 83.80 +0.95 2,186 12,728 -2
Jul09 090416 85.55 87.00 85.15 86.90 +0.65 1,271 11,022 +352
Sep09 090416 88.50 90.00 88.40 89.95 +0.65 244 3,030 -32
Nov09 090416 91.85 93.00 91.85 92.95 +0.65 74 1,245 +46
Jan10 090416 95.25 95.25 95.25 95.25 +0.75 4 174 +4
Mar10 090416 97.25 97.25 97.25 97.25 +0.75 0 85 +0
Total Volume and Open Interest 3,779 28,513 +368
Sugar #11(ICE)
May09 090416 13.10 13.12 12.75 12.84 -0.30 55,696 135,670 -10,050
Jul09 090416 13.56 13.57 13.27 13.35 -0.21 59,534 241,971 +6,790
Oct09 090416 14.32 14.32 13.99 14.10 -0.21 25,655 123,814 +2,752
Mar10 090416 15.05 15.07 14.76 14.91 -0.24 12,790 84,123 +1,550
May10 090416 14.90 14.90 14.69 14.75 -0.24 1,452 21,833 -6,168
Total Volume and Open Interest 159,008 691,100 -6,453
Sugar #14(ICE)
Jul09 090416 21.50 21.50 21.45 21.50 -0.08 22 2,550 -22
Sep09 090416 21.70 21.70 21.70 21.70 -0.05 29 2,328 -4
Total Volume and Open Interest 51 4,878 -26
London Cocoa(LCE)
May09 090416 1760 1767 1713 1716 -46 3,235 0 +0
Jul09 090416 1728 1732 1682 1685 -43 5,282 63,921 +443
Sep09 090416 1716 1720 1677 1678 -40 1,485 24,999 +564
Dec09 090416 1710 1722 1673 1676 -38 879 21,557 +202
Mar10 090416 1700 1711 1675 1676 -31 352 14,789 +193
May10 090416 1700 1720 1680 1680 -29 40 1,746 +40
Jul10 090416 1714 1714 1680 1680 -35 0 437 +0
Total Volume and Open Interest 11,089 190,446 +544
London Coffee(LCE)
London Sugar(LCE)
Aug09 090416 403.80 403.80 353.00 393.80 -9.90 11,704 40,654 +2,670
Oct09 090416 402.10 402.20 360.00 396.80 -7.10 2,932 15,482 -333
Dec09 090416 401.70 402.40 365.00 398.80 -5.40 370 6,209 +124
Mar10 090416 407.60 407.60 398.90 405.80 -3.10 253 3,293 -4
May10 090416 400.30 404.00 400.30 403.80 -2.30 0 503 +0
Total Volume and Open Interest 23,152 70,794 -1,412
Cotton(ICE)
May09 090416 48.33 49.45 47.54 49.31 +0.98 7,026 22,540 -3,468
Jul09 090416 49.00 49.97 48.33 49.91 +0.81 9,002 66,296 +2,093
Oct09 090416 52.15 52.69 52.15 52.65 +0.84 65 502 -2
Dec09 090416 53.58 54.34 52.90 54.28 +0.73 2,365 34,456 +1,477
Mar10 090416 57.35 57.44 57.35 57.42 +0.77 115 4,800 +70
May10 090416 58.32 58.32 58.32 58.32 +0.76 1 165 -1
Total Volume and Open Interest 18,575 131,453 +168
Lumber(CME)
May09 090416 180.9 184.1 177.2 180.0 +0.1 897 3,185 -168
Jul09 090416 190.8 193.5 187.1 191.5 +2.7 338 3,386 +52
Sep09 090416 199.1 201.7 197.0 198.4 -1.5 53 841 +3
Nov09 090416 193.0 195.1 193.0 194.0 +3.4 10 168 +0
Total Volume and Open Interest 1,301 7,604 -110
Crude Oil(NYM)
May09 090416 49.70 50.48 49.11 49.98 +0.73 284,710 107,341 -25,242
Jun09 090416 52.21 53.00 51.60 52.16 +0.39 210,444 324,310 +25,001
Jul09 090416 54.59 55.20 53.82 54.36 +0.27 69,081 149,930 +7,886
Aug09 090416 56.03 56.50 55.35 55.93 +0.31 16,725 46,295 +2,909
Sep09 090416 57.30 57.35 56.75 57.06 +0.37 9,832 34,436 +956
Oct09 090416 58.20 58.28 57.60 57.97 +0.37 5,548 29,656 -208
Nov09 090416 58.90 59.00 58.56 58.83 +0.40 3,148 24,097 -235
Dec09 090416 59.73 60.30 58.99 59.68 +0.43 12,855 103,790 +329
Jan10 090416 60.68 60.68 60.46 60.46 +0.43 453 25,635 -139
Feb10 090416 61.30 61.35 61.00 61.19 +0.43 206 12,645 -26
Mar10 090416 61.89 61.89 61.89 61.89 +0.42 283 13,296 +120
Apr10 090416 62.55 62.55 62.55 62.55 +0.41 80 5,434 -25
May10 090416 63.19 63.19 63.19 63.19 +0.40 51 5,063 -15
Jun10 090416 63.50 64.15 63.50 63.81 +0.39 706 25,692 +188
Jul10 090416 64.34 64.34 64.34 64.34 +0.37 7 7,167 +0
Aug10 090416 64.84 64.84 64.84 64.84 +0.36 0 3,778 +0
Total Volume and Open Interest 619,345 1,192,619 +11,520
e-miNY Crude Oil(NYM)
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090416 49.700 50.475 49.125 49.975 +0.725 14,236 3,398 -818
Jun09 090416 52.300 53.000 51.600 52.150 +0.375 3,785 1,741 +917
Jul09 090416 54.900 54.925 53.850 54.350 +0.250 119 509 +87
Aug09 090416 55.700 55.925 55.650 55.925 +0.300 66 37 -47
Sep09 090416 57.050 57.050 57.050 57.050 +0.350 1 48 +0
Oct09 090416 57.975 57.975 57.975 57.975 +0.375 1 6 +1
Nov09 090416 58.825 58.825 58.825 58.825 +0.400 0 2 +0
Dec09 090416 59.425 59.750 59.425 59.675 +0.425 52 81 +52
Jan10 090416 60.450 60.450 60.450 60.450 +0.425      
Total Volume and Open Interest 18,260 5,878 +192
Heating Oil(NYM)
May09 090416 141.25 143.10 140.04 142.18 +2.08 33,527 35,393 -3,574
Jun09 090416 143.50 145.19 142.33 144.38 +2.03 19,036 52,680 +4,146
Jul09 090416 146.87 148.26 145.90 147.58 +1.68 7,895 30,237 +1,248
Aug09 090416 150.00 151.23 149.33 150.78 +1.43 3,246 15,150 +162
Sep09 090416 154.16 154.70 152.43 153.93 +1.33 1,770 14,223 +526
Oct09 090416 155.50 156.95 155.50 156.83 +1.38 951 10,584 +129
Nov09 090416 158.16 159.70 158.16 159.63 +1.43 762 10,680 -48
Dec09 090416 162.13 163.10 160.85 162.43 +1.48 2,960 26,389 +204
Jan10 090416 165.25 165.60 164.44 165.13 +1.53 1,144 8,911 -2
Feb10 090416 166.68 167.25 166.30 166.98 +1.58 697 6,523 +207
Mar10 090416 168.10 168.10 167.74 167.93 +1.63 372 4,449 +13
Apr10 090416 168.35 168.35 168.08 168.08 +1.68 355 3,234 +101
Total Volume and Open Interest 74,653 256,892 +3,891
Gasoline(NYMEX)
May09 090416 145.30 148.53 144.60 147.43 +2.75 33,648 46,023 -1,331
Jun09 090416 148.25 149.96 146.00 148.90 +2.57 22,188 55,692 +2,709
Jul09 090416 149.40 151.10 148.18 150.22 +2.36 11,818 31,360 +2,168
Aug09 090416 149.98 152.13 149.24 151.26 +2.20 5,657 17,603 +866
Sep09 090416 151.26 152.68 149.71 151.65 +2.04 3,415 15,272 -204
Oct09 090416 142.19 142.75 141.50 142.65 +1.89 792 12,704 -161
Nov09 090416 142.90 142.90 142.90 142.90 +1.79 399 3,535 -4
Dec09 090416 144.03 144.20 143.30 144.20 +1.79 782 9,999 +37
Jan10 090416 146.48 146.80 146.00 146.80 +1.79 150 2,423 +62
Feb10 090416 149.60 149.60 149.60 149.60 +1.79 15 742 +5
Total Volume and Open Interest 78,878 205,558 +4,153
e-miNY RBOB Gasoline(NYM)
May09 090416 1.45 1.45 1.45 1.47 +0.02 0 3 +0
Jun09 090416 148.90 148.90 148.90 148.90 +2.57      
Jul09 090416 150.22 150.22 150.22 150.22 +2.36      
Aug09 090416 151.26 151.26 151.26 151.26 +2.20      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090416 3.692 3.714 3.534 3.599 -0.094 67,557 95,421 -7,616
Jun09 090416 3.820 3.840 3.670 3.733 -0.095 39,752 70,876 +12,764
Jul09 090416 4.000 4.001 3.836 3.892 -0.098 19,083 69,111 +6,363
Aug09 090416 4.125 4.125 3.960 4.020 -0.092 3,439 39,798 +645
Sep09 090416 4.145 4.151 4.040 4.097 -0.087 3,242 28,323 +146
Oct09 090416 4.260 4.279 4.168 4.227 -0.085 5,709 42,252 +86
Nov09 090416 4.890 4.897 4.819 4.875 -0.057 1,011 20,447 +141
Dec09 090416 5.534 5.563 5.490 5.542 -0.035 1,821 32,278 -117
Jan10 090416 5.813 5.837 5.760 5.817 -0.035 3,722 27,900 -93
Feb10 090416 5.840 5.872 5.806 5.851 -0.033 648 12,331 +134
Mar10 090416 5.770 5.802 5.743 5.790 -0.024 1,327 25,468 +260
Apr10 090416 5.610 5.632 5.575 5.620 -0.014 1,558 26,093 +541
May10 090416 5.660 5.671 5.635 5.671 -0.013 509 11,819 +156
Jun10 090416 5.768 5.790 5.760 5.786 -0.013 51 7,042 -4
Jul10 090416 5.900 5.911 5.880 5.911 -0.011 19 6,270 +1
Aug10 090416 5.980 5.982 5.960 5.982 -0.010 182 6,719 +60
Total Volume and Open Interest 150,659 663,448 +14,048
Brent Crude Oil(ICE)
Jun09 090416 53.25 53.91 52.53 53.06 +0.62 143,564 156,522 +4,648
Jul09 090416 54.54 55.00 53.60 54.18 +0.57 48,820 113,895 +18,745
Aug09 090416 55.19 56.03 54.70 55.30 +0.52 16,028 38,792 +6,299
Sep09 090416 56.03 56.93 55.72 56.25 +0.48 6,328 28,038 +933
Oct09 090416 56.93 57.83 56.63 57.14 +0.46 3,061 16,305 -366
Nov09 090416 57.84 58.68 57.51 58.00 +0.44 1,949 15,584 -328
Dec09 090416 58.68 59.50 58.25 58.82 +0.42 8,152 84,454 +1,319
Jan10 090416 59.70 60.03 59.15 59.59 +0.40 400 15,463 -98
Feb10 090416 60.21 60.34 60.21 60.34 +0.38 204 7,299 +83
Mar10 090416 61.09 61.09 61.09 61.09 +0.37 127 6,303 +49
Apr10 090416 61.80 61.80 61.80 61.80 +0.37 94 4,138 +112
May10 090416 62.47 62.47 62.47 62.47 +0.35 141 3,270 +55
Jun10 090416 62.75 63.18 62.75 63.07 +0.37 287 13,418 +126
Jul10 090416 63.59 63.59 63.59 63.59 +0.38 1 3,062 +25
Total Volume and Open Interest 294,390 655,827 +5,794
Gas Oil(ICE)
May09 090416 455.00 458.25 450.00 457.00 +9.50 47,465 80,223 -3,215
Jun09 090416 463.00 466.00 457.75 464.50 +9.00 38,924 72,961 +7,637
Jul09 090416 471.25 474.75 466.75 473.00 +8.50 15,610 33,819 +2,594
Aug09 090416 480.50 484.50 476.25 482.00 +8.00 6,763 28,432 +626
Sep09 090416 493.25 493.25 485.50 491.25 +7.75 3,918 27,336 +1,123
Oct09 090416 502.00 503.00 494.25 500.25 +7.75 2,317 19,782 +880
Nov09 090416 509.75 511.25 502.50 508.50 +7.75 1,890 14,957 +369
Dec09 090416 517.50 519.00 510.50 516.50 +8.00 6,683 53,073 +1,052
Jan10 090416 524.50 525.50 521.75 525.25 +7.75 674 21,141 -129
Feb10 090416 531.00 533.50 531.00 533.25 +8.00 198 11,207 +297
Total Volume and Open Interest 126,148 451,648 +12,033
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090416 1.564 1.580 1.550 1.573 +0.016 74 407 -46
Jun09 090416 1.580 1.592 1.570 1.588 +0.015 55 545 +45
Jul09 090416 1.590 1.619 1.590 1.608 +0.013 48 535 +45
Aug09 090416 1.625 1.625 1.620 1.621 +0.011 18 116 +8
Sep09 090416 1.615 1.630 1.615 1.622 +0.012 56 249 +37
Oct09 090416 1.630 1.640 1.630 1.640 +0.014 38 287 +18
Nov09 090416 1.635 1.650 1.635 1.642 +0.012 23 348 +13
Total Volume and Open Interest 405 4,043 +208
US Dollar Index(ICE)
Jun09 090416 85.130 85.760 84.900 85.500 +0.140 2,530 21,789 +68
Sep09 090416 85.500 86.100 85.400 85.880 +0.110 44 2,098 +1
Dec09 090416 86.260 86.260 86.260 86.260 +0.110 0 6 +0
Total Volume and Open Interest 2,574 23,893 +69
Australian Dollar(CME)
Jun09 090416 72.50 72.88 71.10 71.62 -0.32 45,176 74,012 +764
Sep09 090416 71.50 72.32 70.78 71.28 -0.32 24 382 +23
Dec09 090416 70.95 71.27 70.95 70.95 -0.32 0 18 +0
Total Volume and Open Interest 45,200 74,427 +787
British Pound(CME)
Jun09 090416 149.89 150.67 148.38 149.22 -0.38 68,248 83,206 -651
Sep09 090416 150.62 150.62 148.66 149.24 -0.39 20 373 +4
Dec09 090416 149.67 150.54 148.91 149.26 -0.40 0 31 +0
Total Volume and Open Interest 68,268 83,612 -647
Canadian Dollar(CME)
Jun09 090416 83.00 83.68 82.34 82.67 -0.23 47,587 56,882 -1,307
Sep09 090416 83.39 83.94 82.47 82.78 -0.23 155 1,943 -32
Dec09 090416 83.79 83.79 82.58 82.89 -0.24 15 1,182 +0
Mar10 090416 83.49 83.76 82.69 82.99 -0.25 0 482 +0
Total Volume and Open Interest 47,757 60,518 -1,339
Japanese Yen(CME)
Jun09 090416 100.75 101.60 100.57 100.76 -0.13 77,864 80,692 -1,919
Sep09 090416 101.24 101.75 100.83 100.95 -0.14 18 1,046 -1
Dec09 090416 101.17 101.65 101.17 101.17 -0.14 13 33 +5
Total Volume and Open Interest 77,895 81,784 -1,915
Swiss Franc(CME)
Jun09 090416 87.53 87.79 86.87 87.22 -0.25 28,607 27,184 -880
Sep09 090416 87.26 87.74 87.11 87.39 -0.25 21 207 +12
Dec09 090416 87.60 87.92 87.60 87.60 -0.25 0 8 +0
Total Volume and Open Interest 28,628 27,399 -868
EuroFX(CME)
Jun09 090416 132.09 132.65 131.20 131.65 -0.18 134,494 106,759 -764
Sep09 090416 132.21 132.56 131.17 131.63 -0.19 81 1,476 +34
Dec09 090416 131.64 132.45 131.62 131.64 -0.19 0 29 +0
Total Volume and Open Interest 134,575 108,271 -730
Mexican Peso(CME)
May09 090416 762.2 762.2 761.8 762.2 +0.5      
Jun09 090416 761.8 762.0 751.2 757.5 +0.5 7,855 41,313 +1,644
Total Volume and Open Interest 8,130 42,663 +1,664
30-Year T-Bonds(CBOT)
Jun09 090416 127~255 127~260 126~240 126~315 -0~300 126,247 726,109 +3,944
Sep09 090416 126~000 126~190 125~180 125~210 -0~300 67 430 +6
Dec09 090416 124~075 125~150 124~075 124~170 -0~300 0 185 +0
Total Volume and Open Interest 126,314 726,724 +3,950
10-Year T-Notes(CBOT)
Jun09 090416 123~240 123~250 123~010 123~070 -0~185 481,761 1,040,873 +23,618
Sep09 090416 121~200 122~065 121~200 121~200 -0~185 0 23 +0
Dec09 090416 120~300 121~165 120~300 120~300 -0~185      
Total Volume and Open Interest 481,761 1,040,896 +23,618
5-Year T-Notes(CBOT)
Jun09 090416 118~042 118~048 117~121 118~006 -0~041 236,269 822,937 -700
Sep09 090416 117~058 117~099 117~058 117~058 -0~041 0 429 +0
Dec09 090416 55~010 55~051 55~010 55~010 -0~041      
Total Volume and Open Interest 236,269 823,366 -700
2 Year T-Notes(CBOT)
Jun09 090416 108~082 108~082 108~082 108~082 -0~014 688 495,751 -4,117
Sep09 090416 108~023 108~037 108~023 108~023 -0~014      
Dec09 090416 108~023 108~037 108~023 108~023 -0~014      
Total Volume and Open Interest 120,283 495,751 -4,117
Eurodollars(CME)
Jun09 090416 98.970 98.980 98.950 98.965 -0.005 147,886 979,576 +11,618
Sep09 090416 98.955 98.970 98.910 98.925 -0.030 149,408 979,808 +2,913
Dec09 090416 98.780 98.795 98.705 98.725 -0.060 140,227 706,793 -4,751
Mar10 090416 98.680 98.695 98.590 98.615 -0.080 140,385 678,343 -1,889
Jun10 090416 98.500 98.520 98.400 98.425 -0.090 162,901 441,719 +8,896
Sep10 090416 98.335 98.335 98.220 98.240 -0.105 143,189 405,253 +14,061
Dec10 090416 98.125 98.130 98.005 98.030 -0.105 104,525 441,420 +3,059
Mar11 090416 97.950 97.955 97.855 97.875 -0.105 72,242 285,675 +4,477
Jun11 090416 97.770 97.770 97.650 97.675 -0.095 34,541 228,163 +841
Sep11 090416 97.560 97.560 97.460 97.485 -0.080 27,934 146,737 +3,801
Dec11 090416 97.335 97.340 97.250 97.280 -0.070 20,489 107,713 +2,597
Mar12 090416 97.215 97.215 97.125 97.150 -0.065 20,890 89,266 +1,982
Jun12 090416 97.050 97.080 97.000 97.015 -0.060 7,057 85,907 -571
Sep12 090416 96.920 96.965 96.900 96.905 -0.055 7,455 62,005 +212
Dec12 090416 96.790 96.840 96.775 96.780 -0.050 8,247 52,011 +211
Mar13 090416 96.730 96.790 96.725 96.730 -0.045 4,441 45,137 +615
Jun13 090416 96.645 96.705 96.645 96.650 -0.040 2,308 22,996 +65
Sep13 090416 96.585 96.635 96.570 96.580 -0.035 2,628 31,795 +134
Total Volume and Open Interest 1,230,170 5,986,195 +58,850
30 Day Federal Funds(CBOT)
Apr09 090416 99.838 99.840 99.838 99.838 unch 3,473 71,552 -223
May09 090416 99.820 99.820 99.815 99.815 unch 6,651 59,495 -1,687
Jun09 090416 99.805 99.810 99.800 99.805 unch 5,899 38,727 -1,950
Jul09 090416 99.785 99.785 99.775 99.780 unch 3,455 37,214 -974
Aug09 090416 99.755 99.755 99.740 99.745 -0.005 2,385 33,055 -262
Sep09 090416 99.730 99.735 99.715 99.725 -0.005 2,766 29,095 +16
Total Volume and Open Interest 42,623 406,123 -2,519
30 Day Fed Funds(e-CBOT)
Apr09 090416 99.838 99.840 99.838 99.838 -0.002 3,473 71,552 +2,562
May09 090416 99.820 99.820 99.815 99.815 -0.005 6,651 59,495 -1,826
Jun09 090416 99.805 99.810 99.800 99.805 unch 5,899 38,727 -1,362
Jul09 090416 99.785 99.785 99.775 99.780 unch 3,455 37,214 -1,412
Aug09 090416 99.755 99.755 99.740 99.745 -0.005 2,385 33,055 -43
Sep09 090416 99.730 99.735 99.715 99.725 -0.005 2,766 29,095 +222
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090416 99.44 99.44 99.44 99.44 unch      
Sep09 090416 99.48 99.48 99.48 99.48 unch      
Dec09 090416 99.46 99.46 99.46 99.46 unch      
Mar10 090416 99.43 99.43 99.43 99.43 unch      
Jun10 090416 99.37 99.37 99.37 99.37 +0.01      
Sep10 090416 99.31 99.31 99.31 99.31 +0.01      
Dec10 090416 99.26 99.26 99.26 99.26 unch      
Mar11 090416 99.18 99.18 99.18 99.18 +0.01      
Jun11 090416 99.12 99.12 99.12 99.12 +0.01      
Sep11 090416 99.12 99.12 99.12 99.12 +0.01      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090416 99.44 99.44 99.44 99.44 0.00 0 12,019 +0
Sep09 090416 99.48 99.48 99.47 99.47 -0.01 50 4,015 +0
Dec09 090416 99.46 99.46 99.46 99.46 0.00 50 2,096 +0
Mar10 090416 99.43 99.43 99.43 99.43 0.00 70 1,838 +20
Jun10 090416 99.36 99.36 99.36 99.36 +0.00 50 577 +50
Sep10 090416 99.31 99.31 99.31 99.31 +0.00 0 252 +0
Dec10 090416 99.24 99.26 99.24 99.26 +0.01 0 152 +0
Mar11 090416 99.18 99.18 99.18 99.18 +0.01 0 412 +0
Total Volume and Open Interest 220 22,841 -95
Japanese Gov't Bonds(SGX)
Jun09 090413 136.71 136.74 136.52 136.65 -0.54 1,112 9,589 -190
Sep09 090416 136.70 136.70 136.70 136.70 -0.18      
Dec09 090416 136.70 136.70 136.70 136.70 -0.18      
Total Volume and Open Interest 1,291 10,224 -205
Euro-Bund(EUREX)
Jun09 090416 122.83 122.83 122.25 122.65 -0.29 434,722 788,537 -17,942
Sep09 090416 121.82 122.11 121.74 122.11 -0.28 956 19,955 +912
Dec09 090416 121.70 121.70 121.70 121.70 -0.29      
Total Volume and Open Interest 435,678 808,492 -17,030
Euro-Bobl(EUREX)
Jun09 090409 115.33 115.68 115.24 115.45 -0.18 381,616 726,872 +1,384
Sep09 090416 115.90 115.90 115.67 115.83 -0.28 1 24,922 +1
Dec09 090416 115.52 115.52 115.52 115.52 -0.26      
Total Volume and Open Interest 274,091 707,782 -5,526
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090416 98.720 98.720 98.705 98.710 -0.020 142 7,995 +42
Dec09 090416 98.505 98.505 98.500 98.500 -0.020 92 4,457 +36
Total Volume and Open Interest 1,833 33,212 -408
Long Gilt(LIFFE)
Jun09 090416 122~16 123~00 122~04 122~30 +0~08 64,323 298,025 -8,636
Sep09 090416 124~29 124~29 124~29 124~29 +0~08      
Total Volume and Open Interest 64,323 298,025 -12,025
3-Mth Short Sterling(LIFFE)
Jun09 090416 98.66 98.68 98.65 98.67 unch 35,899 280,776 -1,939
Sep09 090416 98.61 98.63 98.58 98.62 unch 37,332 282,816 -2,627
Dec09 090416 98.34 98.37 98.30 98.36 unch 28,720 279,900 -4,111
Mar10 090416 98.13 98.17 98.09 98.15 -0.01 55,967 285,971 +11,097
Jun10 090416 97.82 97.86 97.78 97.85 unch 42,733 199,723 +2,761
Sep10 090416 97.53 97.58 97.49 97.57 +0.01 28,351 192,163 +7,375
Total Volume and Open Interest 272,772 1,815,387 +19,743
3-Mth Euribor(LIFFE)
Jun09 090416 98.750 98.760 98.720 98.740 -0.015 102,244 677,846 -32,772
Sep09 090416 98.720 98.735 98.680 98.710 -0.020 98,758 544,331 +2,587
Dec09 090416 98.520 98.520 98.465 98.500 -0.020 70,014 482,580 +3,544
Total Volume and Open Interest 525,460 3,293,597 -5,610
3-Mth Aus T-Bills(SFE)
Jun09 090416 97.14 97.16 97.11 97.14 unch 9,955 290,083 +1,097
Sep09 090416 97.22 97.27 97.20 97.24 +0.01 8,499 206,162 +1,597
Dec09 090416 97.05 97.12 97.03 97.09 +0.03 2,810 106,025 +495
Mar10 090416 96.67 96.77 96.67 96.74 +0.06 3,208 76,853 +761
Jun10 090416 96.23 96.32 96.23 96.29 +0.05 2,451 58,647 +917
Sep10 090416 95.83 95.91 95.83 95.89 +0.06 2,167 37,197 -234
Dec10 090416 95.54 95.54 95.50 95.54 +0.05 1,318 21,445 +612
Mar11 090416 95.26 95.26 95.19 95.25 +0.04 1,036 11,168 +872
Jun11 090416 95.01 95.01 94.96 95.00 +0.03 0 2,505 +0
Sep11 090416 94.83 94.83 94.79 94.82 +0.04 0 439 +0
Total Volume and Open Interest 31,444 810,733 +6,117
10-Year Aus T-Bonds(SFE)
Jun09 090416 95.42 95.52 95.38 95.49 +0.06 19,247 0 -286,513
Sep09 090416 95.49 95.49 95.49 95.49 +0.06      
Total Volume and Open Interest 23,753 277,900 +7,121
3-Year Aus T-Bonds(SFE)
Jun09 090416 96.40 96.46 96.39 96.44 +0.04 38,318 0 -433,813
Sep09 090416 96.44 96.44 96.44 96.44 +0.04      
Total Volume and Open Interest 49,229 439,630 +13,762
Gold(CMX)
Apr09 090416 890.9 893.4 872.8 879.3 -13.5 362 2,215 -30
Jun09 090416 893.0 895.0 873.0 879.8 -13.7 57,461 236,614 -28
Aug09 090416 894.8 895.2 874.7 881.5 -13.8 851 22,468 +59
Oct09 090416 893.5 897.1 876.6 882.9 -13.8 243 9,213 -5
Dec09 090416 895.0 898.0 878.0 884.3 -13.9 1,441 24,467 +86
Feb10 090416 896.0 900.3 880.0 885.9 -13.9 234 4,225 +36
Apr10 090416 887.6 887.6 887.6 887.6 -13.8 3 4,338 +0
Jun10 090416 891.1 891.1 889.3 889.3 -13.8 13 4,600 +0
Aug10 090416 891.0 891.0 891.0 891.0 -13.8 0 476 +0
Oct10 090416 892.8 892.8 892.8 892.8 -13.7 0 1 +0
Dec10 090416 894.6 894.6 894.6 894.6 -13.7 135 8,240 +33
Feb11 090416 896.8 896.8 896.8 896.8 -13.7 0 12 +0
Total Volume and Open Interest 62,506 336,930 +692
Silver(CMX)
May09 090416 1275.0 1280.0 1212.5 1225.5 -54.5 14,109 37,075 -1,509
Jul09 090416 1282.0 1282.0 1214.5 1228.1 -54.7 4,095 25,465 +2,546
Sep09 090416 1246.0 1246.0 1220.0 1229.4 -54.7 307 5,059 +26
Dec09 090416 1280.0 1280.0 1219.5 1230.9 -54.7 208 12,000 -22
Mar10 090416 1232.1 1232.1 1232.1 1232.1 -54.7 2 5,492 -1
May10 090416 1233.0 1233.0 1233.0 1233.0 -54.7 5 168 +3
Jul10 090416 1234.0 1234.0 1234.0 1234.0 -54.7 10 3,411 +10
Total Volume and Open Interest 18,802 94,568 +1,064
Platinum(NYMEX)
Apr09 090416 1208.6 1212.0 1208.6 1212.0 -8.9 17 72 -5
Jul09 090416 1227.9 1237.9 1204.1 1215.8 -9.2 1,299 20,658 -95
Oct09 090416 1220.8 1220.8 1220.8 1220.8 -9.2 20 321 +13
Jan10 090416 1222.3 1222.3 1222.3 1222.3 -9.2 0 1 +0
Total Volume and Open Interest 1,336 21,052 -87
Palladium(NYMEX)
Jun09 090416 238.80 239.90 233.40 236.15 -2.35 566 14,641 +252
Sep09 090416 239.80 239.80 237.15 237.15 -2.45 4 111 +4
Dec09 090416 238.00 238.80 238.00 238.80 -2.05 0 7 +0
Total Volume and Open Interest 570 14,759 +256
Copper(CMX)
May09 090416 223.15 223.30 214.40 216.95 -2.95 20,948 33,422 -3,204
Jul09 090416 223.90 223.90 215.40 217.90 -3.00 12,138 52,581 +4,733
Sep09 090416 220.00 221.30 215.80 218.40 -3.00 1,013 8,229 +608
Dec09 090416 223.20 223.20 217.15 218.90 -3.15 130 3,250 +14
Mar10 090416 217.15 219.30 217.15 219.30 -3.25 64 598 +0
Total Volume and Open Interest 35,285 106,758 +2,293
Aluminum(CMX)
Apr09 090416 0.67 0.67 0.67 0.67 -0.02      
May09 090416 0.68 0.68 0.68 0.68 -0.01      
Jun09 090416 0.68 0.68 0.68 0.68 -0.02      
Jul09 090416 0.69 0.69 0.69 0.69 -0.01      
Aug09 080724 143.35 143.35 143.35 143.35 unch      
Sep09 080724 143.85 143.85 143.85 143.85 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun09 090416 7989 8115 7915 8063 +83 986 9,581 +98
Sep09 090416 7949 8010 7920 8010 +81 0 644 +0
Dec09 090416 7975 7975 7891 7975 +84      
Mar10 090416 7933 7933 7850 7933 +83      
Total Volume and Open Interest 986 10,225 +98
S & P 500(CME)
Jun09 090416 849.10 867.00 840.30 861.50 +13.00 19,322 428,055 +1,347
Sep09 090416 848.50 861.90 842.90 857.80 +12.90 3 2,748 +7
Dec09 090416 855.30 859.20 840.20 855.30 +13.10 0 831 +0
Mar10 090416 852.90 856.80 837.80 852.90 +13.10 0 130 +0
Total Volume and Open Interest 19,325 431,766 +1,354
S & P 500 E-Mini(Globex)
Jun09 090416 848.50 867.00 840.25 861.50 +13.00 2,351,211 2,434,118 -11,986
Sep09 090416 846.00 863.00 837.25 857.75 +12.75 1,211 12,209 +223
Total Volume and Open Interest 2,352,422 2,446,375 -11,763
NASDAQ 100(CME)
Jun09 090416 1317.00 1359.00 1307.80 1352.00 +35.00 834 21,451 +4
Sep09 090416 1351.30 1352.30 1351.30 1351.30 +35.00      
Dec09 090416 1354.30 1355.30 1354.30 1354.30 +35.00      
Total Volume and Open Interest 834 21,451 +4
NASDAQ 100 E-Mini(Globex)
Jun09 090416 1316.80 1358.30 1307.30 1352.00 +35.00 282,602 244,217 -2,837
Sep09 090416 1327.00 1356.80 1307.30 1351.30 +35.00 17 912 +4
Total Volume and Open Interest 282,619 245,144 -2,833
S & P Midcap 400(CME)
Jun09 090416 533.50 546.00 526.00 540.80 +13.40 103 4,243 +15
Sep09 090416 538.80 538.80 538.40 538.80 +13.40      
Dec09 090416 536.80 536.80 536.40 536.80 +13.40      
Total Volume and Open Interest 103 4,243 +15
Russell 2000(CME)
Jun09 090416 0.05 0.05 0.05 0.05 unch 10 5,688 +1
Sep09 090416 0.05 0.05 0.05 0.05 unch 0 4,736 +0
Dec09 090416 0.05 0.05 0.05 0.05 unch 0 1,151 +289
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090416 8850 9045 8725 8770 +30 92,107 152,782 -1,595
Sep09 090416 8780 8780 8780 8780 +30 1 458 +1
Total Volume and Open Interest 92,115 154,368 -91
Nikkei 225(SGX)
Jun09 090416 8850 9045 8725 8770 +30 92,107 152,782 -1,595
Sep09 090416 8780 8780 8780 8780 +30 1 458 +1
Dec09 090416 8725 8725 8725 8725 +30 0 276 +0
Total Volume and Open Interest 92,115 154,368 -91
CAC 40(EURONEXT)
Apr09 090416 3004.0 3055.5 2977.5 3038.5 +53.0 290,784 420,552 +22,509
May09 090416 2942.0 2999.5 2923.0 2984.0 +53.0 164,617 143,335 +115,943
Jun09 090416 2905.5 2947.0 2885.0 2933.5 +54.0 1,063 40,317 +769
Total Volume and Open Interest 456,470 606,430 +139,222
Hang Seng Index(HKFE)
Apr09 090416 15910 15981 15460 15534 -148 75,107 83,615 -2,163
May09 090416 15731 15783 15270 15333 -160 811 2,273 +207
Jun09 090416 15650 15675 15202 15257 -145 362 2,794 -93
Total Volume and Open Interest 76,323 89,372 -2,055
DAX(EUREX)
Jun09 090416 4581.0 4668.0 4538.5 4613.0 +63.5 155,690 145,490 -8,293
Sep09 090416 4594.0 4673.0 4550.0 4621.0 +63.0 776 5,705 +527
Dec09 090416 4586.0 4676.0 4575.0 4631.5 +64.0 57 1,822 +9
Total Volume and Open Interest 156,523 153,017 -7,757
FT-SE 100(EURONEXT)
Jun09 090416 3960.00 4057.00 3914.50 4002.50 +100.00 105,075 706,829 -3,248
Sep09 090416 3924.50 4016.00 3899.50 3969.00 +100.00 108 726 +72
Dec09 090416 3911.50 3958.00 3902.00 3944.00 +100.00 0 712 +0
Total Volume and Open Interest 105,183 708,267 -3,176
SPI 200(SFE)
Jun09 090416 3751.0 3810.0 3739.0 3787.0 +35.0 21,289 288,981 -1,106
Sep09 090416 3762.0 3762.0 3740.0 3750.0 +37.0 3 2,035 -1
Dec09 090416 3743.0 3743.0 3743.0 3743.0 +37.0 0 2,502 +0
Total Volume and Open Interest 21,292 295,122 -1,107
GSCI(CME)
May09 090416 377.50 379.00 375.00 376.00 +1.80 4,089 14,141 +3,244
Jun09 090416 384.00 385.00 383.40 384.00 +0.50 0 4 +0
Jul09 090416 391.40 391.40 391.40 391.40        
Reuters CCI(ICE)
Jun09 090416 224.50 224.50 224.50 224.50 -1.50 0 50 +0
Aug09 090416 393.50 393.50 393.50 393.50 -2.00 0 420 +0
Nov09 090416 405.50 405.50 405.50 405.50 -1.50 0 2 +0
Total Volume and Open Interest 0 101 +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