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 Fri April 17, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May09 090417 1057.75 1073.00 1048.00 1051.00 -7.50 85,474 96,122 -6,192
Jul09 090417 1048.00 1064.50 1038.25 1041.50 -9.00 55,976 134,785 +9,039
Aug09 090417 1023.00 1036.00 1012.00 1013.00 -8.50 2,260 4,911 +50
Sep09 090417 982.00 989.75 971.00 971.00 -11.00 2,146 7,909 +49
Nov09 090417 941.75 952.50 931.50 935.00 -8.00 22,773 100,544 +4,292
Jan10 090417 950.00 959.00 941.50 944.50 -5.50 355 5,628 +24
Mar10 090417 957.00 965.00 948.50 948.50 -8.50 191 2,744 +103
Total Volume and Open Interest 170,203 366,256 +7,846
Soybean Meal(CBOT)
May09 090417 329.00 333.90 325.20 326.60 -2.80 32,943 40,272 -2,031
Jul09 090417 321.90 326.30 317.50 318.70 -3.90 16,055 37,964 +965
Aug09 090417 310.50 313.20 305.00 306.50 -3.80 1,772 5,855 -17
Sep09 090417 294.70 299.70 288.90 290.50 -3.70 1,483 7,538 -21
Oct09 090417 275.90 276.60 268.90 271.10 -3.00 1,200 6,002 +335
Dec09 090417 270.00 273.70 265.90 268.20 -2.90 5,528 20,586 +1,471
Jan10 090417 270.50 270.50 268.00 268.70 -2.90 100 1,301 +3
Mar10 090417 272.60 273.10 270.40 270.50 -2.60 146 1,253 +59
Total Volume and Open Interest 59,501 122,132 +922
Soybean Oil(CBOT)
May09 090417 36.80 37.30 36.66 36.77 +0.02 39,459 58,003 -4,696
Jul09 090417 37.10 37.59 36.95 37.07 +0.02 23,462 92,286 +4,236
Aug09 090417 37.51 37.70 37.22 37.23 +0.01 3,165 12,035 +2,220
Sep09 090417 37.46 37.85 37.36 37.38 +0.01 592 8,770 +17
Oct09 090417 37.64 37.98 37.50 37.51 +0.01 788 4,473 -118
Dec09 090417 37.83 38.30 37.66 37.80 unch 5,144 28,583 -447
Jan10 090417 38.35 38.35 38.05 38.05 unch 5 839 -1
Mar10 090417 38.68 38.68 38.25 38.25 unch 4 900 -1
Total Volume and Open Interest 72,678 212,862 +1,248
Canola(WCE)
May09 090417 442.0 444.9 437.3 439.0 -2.4 8,566 20,896 -2,223
Jul09 090417 442.7 448.8 440.2 441.9 -2.8 8,812 62,096 +2,272
Nov09 090417 447.3 450.9 442.4 444.0 -4.0 2,647 22,256 +651
Jan10 090417 450.9 454.8 447.7 448.0 -4.0 113 1,126 +34
Mar10 090417 454.8 456.4 449.7 450.7 -3.5 69 602 +61
Total Volume and Open Interest 20,264 107,527 +847
Corn(CBOT)
May09 090417 385.75 387.75 376.00 376.25 -9.50 88,280 170,037 -8,138
Jul09 090417 395.25 397.25 385.25 385.75 -9.50 53,682 291,453 +4,693
Sep09 090417 404.75 406.50 395.00 395.25 -9.75 13,013 82,574 -110
Dec09 090417 417.00 419.00 406.50 407.00 -9.75 17,001 208,680 +1,873
Mar10 090417 429.00 430.25 415.75 419.50 -9.50 2,771 27,357 +163
May10 090417 438.25 438.75 426.25 426.25 -11.00 256 4,964 +204
Total Volume and Open Interest 175,571 830,819 -1,036
Wheat(CBOT)
May09 090417 526.75 531.75 520.00 523.00 -1.75 37,558 58,053 -4,038
Jul09 090417 537.50 543.50 531.75 534.75 -1.75 30,723 143,866 +3,567
Sep09 090417 564.00 569.75 559.50 562.25 -1.75 4,890 42,135 +1,695
Dec09 090417 587.50 591.50 582.00 584.75 -1.50 5,938 53,125 +88
Mar10 090417 606.00 606.00 597.75 600.25 -1.50 111 2,762 +27
Total Volume and Open Interest 79,724 311,413 +1,518
Wheat(KCBT)
May09 090417 571.25 574.75 566.25 569.00 -1.00 5,332 15,344 -1,304
Jul09 090417 582.00 584.25 576.75 579.50 -0.75 4,885 35,831 +1,020
Sep09 090417 593.00 595.00 587.75 589.50 -0.75 350 8,995 +98
Dec09 090417 607.75 611.00 603.75 605.25 -1.00 763 18,890 +195
Mar10 090417 620.00 620.75 617.50 618.00 -1.00 104 741 +76
Total Volume and Open Interest 11,494 81,819 +128
Wheat(MGE)
May09 090417 635.00 639.25 633.25 635.75 +1.50 785 5,574 -46
Jul09 090417 623.25 627.00 620.25 623.50 +2.00 1,641 11,668 -15
Sep09 090417 625.00 629.75 623.00 626.50 +2.00 669 6,866 +127
Dec09 090417 635.00 639.50 633.00 636.25 +1.75 184 4,191 -136
Mar10 090417 650.00 650.50 644.25 647.25 +1.25 41 537 -44
Total Volume and Open Interest 3,328 29,010 -110
Oats(CBOT)
May09 090417 187.00 189.00 185.50 189.00 +2.50 627 4,720 -193
Jul09 090417 196.00 198.25 194.50 197.75 +2.00 679 6,212 +369
Sep09 090417 204.75 206.75 204.75 206.75 +2.00 0 30 +0
Dec09 090417 220.00 221.25 220.00 221.00 +2.00 91 4,687 +76
Total Volume and Open Interest 1,399 15,665 +254
Rough Rice(CBOT)
May09 090417 12.94 13.05 12.73 12.84 -0.14 397 2,150 -251
Jul09 090417 13.03 13.20 12.91 13.02 -0.11 311 2,200 +212
Sep09 090417 12.39 12.48 12.31 12.43 +0.01 132 1,435 -31
Nov09 090417 12.42 12.50 12.33 12.44 +0.02 140 1,358 +97
Total Volume and Open Interest 982 7,621 +29
Live Cattle(CME)
Apr09 090417 88.500 88.800 88.000 88.330 -0.220 4,998 11,651 -1,362
Jun09 090417 85.400 85.450 84.430 84.535 -0.600 16,412 92,059 +316
Aug09 090417 85.385 85.550 84.730 85.135 -0.150 7,358 53,668 +857
Oct09 090417 89.050 89.230 88.600 88.800 -0.250 2,909 30,846 +970
Dec09 090417 90.785 90.850 90.200 90.750 +0.050 690 11,288 -5
Feb10 090417 92.000 92.000 91.550 91.750 -0.250 441 4,338 +81
Total Volume and Open Interest 32,966 204,847 +898
Feeder Cattle(CME)
Apr09 090417 99.350 99.700 98.500 99.180 +0.350 787 1,575 -374
May09 090417 99.580 100.100 98.885 99.535 +0.355 2,842 5,969 -88
Aug09 090417 101.885 102.350 101.250 101.950 +0.450 1,377 8,461 +172
Sep09 090417 101.900 102.650 101.700 102.550 +0.600 171 1,418 +50
Oct09 090417 102.500 102.800 101.930 102.785 +0.455 226 1,267 +116
Nov09 090417 102.450 102.900 101.950 102.850 +0.500 23 338 +27
Jan10 090417 100.650 100.650 100.650 100.650 +0.150 0 22 +0
Total Volume and Open Interest 5,426 19,052 -97
Lean Hogs(CME)
May09 090417 71.800 72.300 71.400 72.250 +0.365 1,430 6,421 -124
Jun09 090417 73.400 73.830 73.200 73.635 +0.350 11,266 57,605 +1,540
Jul09 090417 74.650 75.000 74.385 74.975 +0.425 1,820 19,190 -207
Aug09 090417 74.900 75.100 74.600 74.850 +0.170 2,202 25,794 +570
Oct09 090417 67.000 67.430 67.000 67.100 +0.125 1,748 13,313 +597
Dec09 090417 65.800 65.885 65.535 65.535 +0.235 677 5,043 +337
Feb10 090417 68.385 68.600 68.225 68.550 +0.100 30 1,204 +9
Apr10 090417 71.080 71.400 70.930 71.330 -0.070 0 477 +0
Total Volume and Open Interest 19,173 129,277 -6,805
Pork Bellies(CME)
May09 090417 85.000 86.600 84.500 84.730 -1.805 65 508 -26
Jul09 090417 86.000 87.150 84.800 84.885 -1.415 7 262 +0
Aug09 090417 82.550 83.800 82.550 82.550 -0.750 0 69 +0
Feb10 090417 93.000 93.000 93.000 93.000 unch 0 5 +0
Mar10 090417 93.500 93.500 93.500 93.500 unch 0 5 +0
Total Volume and Open Interest 72 849 -26
Class III Milk(CME)
Apr09 090417 10.75 10.82 10.75 10.76 unch 106 4,417 -108
May09 090417 10.32 10.45 10.26 10.31 +0.04 164 4,593 -108
Jun09 090417 11.35 11.45 11.34 11.44 +0.10 163 4,326 +66
Jul09 090417 12.56 12.67 12.52 12.56 +0.01 194 3,025 +17
Aug09 090417 13.78 13.87 13.76 13.85 unch 82 2,792 -1
Total Volume and Open Interest 863 30,021 -71
Cocoa(ICE)
May09 090417 2350 2415 2307 2402 +63 2,795 4,498 -1,555
Jul09 090417 2380 2432 2350 2413 +32 8,150 55,335 -172
Sep09 090417 2375 2428 2355 2415 +25 781 24,008 -318
Dec09 090417 2377 2447 2371 2431 +25 2,052 14,374 +856
Mar10 090417 2382 2441 2382 2441 +30 479 9,587 -141
May10 090417 2390 2442 2390 2442 +32 85 2,173 -58
Jul10 090417 2449 2449 2449 2449 +32 25 2,321 +1
Total Volume and Open Interest 14,368 114,022 -1,437
Coffee "C"(ICE)
May09 090417 113.75 114.50 111.05 111.85 -1.90 12,228 25,378 -6,395
Jul09 090417 115.55 116.35 112.80 113.75 -1.80 15,388 61,392 +2,578
Sep09 090417 118.00 118.55 115.15 116.00 -1.80 3,805 24,122 +835
Dec09 090417 121.05 121.30 118.30 119.10 -1.80 2,250 14,226 +1,276
Mar10 090417 122.60 122.60 121.90 122.00 -1.80 1,014 8,954 -489
May10 090417 125.00 125.00 123.40 124.20 -1.85 373 2,355 +239
Total Volume and Open Interest 35,192 138,099 -1,960
Orange Juice(ICE)
May09 090417 83.55 86.50 83.55 84.95 +1.15 1,914 11,827 -901
Jul09 090417 86.50 89.30 86.50 88.25 +1.35 1,616 12,160 +1,138
Sep09 090417 91.25 91.65 91.25 91.40 +1.45 48 3,049 +19
Nov09 090417 94.25 94.60 94.25 94.35 +1.40 184 1,303 +58
Jan10 090417 96.35 96.35 96.35 96.35 +1.10 0 174 +0
Mar10 090417 98.35 98.35 98.35 98.35 +1.10 0 85 +0
Total Volume and Open Interest 3,762 28,827 +314
Sugar #11(ICE)
May09 090417 12.95 13.38 12.81 13.19 +0.35 45,355 110,599 -25,071
Jul09 090417 13.40 13.82 13.25 13.66 +0.31 43,598 248,753 +6,782
Oct09 090417 14.10 14.49 13.96 14.36 +0.26 18,064 128,168 +4,354
Mar10 090417 14.91 15.27 14.77 15.15 +0.24 6,050 85,231 +1,108
May10 090417 14.74 15.05 14.67 14.94 +0.19 974 22,938 +1,105
Total Volume and Open Interest 119,350 679,971 -11,129
Sugar #14(ICE)
Jul09 090417 21.50 21.60 21.35 21.50 unch 24 2,548 -2
Sep09 090417 21.65 21.75 21.65 21.75 +0.05 83 2,304 -24
Total Volume and Open Interest 107 4,852 -26
London Cocoa(LCE)
May09 090417 1716 1761 1707 1760 +44 3,323 0 +0
Jul09 090417 1680 1724 1674 1721 +36 5,272 62,961 -960
Sep09 090417 1677 1711 1670 1710 +32 1,178 25,619 +620
Dec09 090417 1666 1705 1666 1704 +28 2,173 21,966 +409
Mar10 090417 1665 1704 1665 1704 +28 549 15,009 +220
May10 090417 1669 1697 1665 1697 +17 1,009 2,563 +817
Jul10 090417 1698 1698 1698 1698 +18 50 466 +29
Total Volume and Open Interest 13,527 190,086 -360
London Coffee(LCE)
London Sugar(LCE)
Aug09 090417 391.20 408.40 388.30 407.00 +13.20 6,158 42,489 +1,835
Oct09 090417 392.50 408.80 392.30 408.00 +11.20 1,555 15,525 +43
Dec09 090417 396.20 408.60 394.50 408.00 +9.20 1,501 7,058 +849
Mar10 090417 408.50 413.60 401.00 413.00 +7.20 243 3,454 +161
May10 090417 406.50 411.50 406.50 411.50 +7.70 10 513 +10
Total Volume and Open Interest 9,487 70,337 -457
Cotton(ICE)
May09 090417 49.40 50.14 49.15 49.94 +0.63 6,195 17,119 -5,421
Jul09 090417 49.94 50.85 49.75 50.69 +0.78 6,710 68,967 +2,671
Oct09 090417 52.91 53.34 52.82 53.34 +0.69 4 504 +2
Dec09 090417 54.16 55.15 54.14 54.95 +0.67 990 34,432 -24
Mar10 090417 57.55 58.00 57.55 57.83 +0.41 153 4,897 +97
May10 090417 58.70 58.70 58.70 58.70 +0.38 0 165 +0
Total Volume and Open Interest 14,057 128,783 -2,670
Lumber(CME)
May09 090417 179.7 180.0 172.7 173.7 -6.3 561 3,031 -154
Jul09 090417 190.1 190.1 184.1 186.6 -4.9 502 3,538 +152
Sep09 090417 199.6 199.6 192.0 194.5 -3.9 19 830 -11
Nov09 090417 194.8 194.8 188.5 190.9 -3.1 2 170 +2
Total Volume and Open Interest 1,094 7,600 -4
Crude Oil(NYM)
May09 090417 49.93 51.37 49.41 50.33 +0.35 228,056 85,002 -22,339
Jun09 090417 52.00 53.21 51.64 52.47 +0.31 161,407 329,022 +4,712
Jul09 090417 54.23 55.28 53.90 54.56 +0.20 50,486 155,835 +5,905
Aug09 090417 55.61 56.71 55.44 56.11 +0.18 17,344 47,554 +1,259
Sep09 090417 56.80 57.55 56.56 57.22 +0.16 7,504 35,048 +612
Oct09 090417 57.49 58.70 57.49 58.10 +0.13 5,413 29,288 -368
Nov09 090417 59.02 59.50 58.82 58.89 +0.06 3,228 23,672 -425
Dec09 090417 59.45 60.46 59.18 59.67 -0.01 15,075 103,538 -252
Jan10 090417 60.41 60.46 60.33 60.39 -0.07 1,666 25,370 -265
Feb10 090417 61.20 61.20 61.00 61.06 -0.13 529 12,583 -62
Mar10 090417 61.65 61.72 61.65 61.72 -0.17 154 13,296 +0
Apr10 090417 62.35 62.35 62.35 62.35 -0.20 91 5,410 -24
May10 090417 62.96 62.96 62.96 62.96 -0.23 40 5,063 +0
Jun10 090417 63.90 64.04 63.56 63.56 -0.25 1,609 26,098 +406
Jul10 090417 64.09 64.09 64.09 64.09 -0.25 19 7,170 +3
Aug10 090417 64.59 64.59 64.59 64.59 -0.25 3 3,775 -3
Total Volume and Open Interest 501,613 1,181,250 -11,369
e-miNY Crude Oil(NYM)
Apr09 090309 45.775 48.800 45.000 47.075 +1.550 11,509 5,290 +0
May09 090417 49.850 51.400 49.400 50.325 +0.350 12,948 3,302 -96
Jun09 090417 51.925 53.250 51.625 52.475 +0.325 3,321 2,637 +896
Jul09 090417 54.250 54.900 54.100 54.550 +0.200 320 762 +253
Aug09 090417 55.525 56.275 55.300 56.100 +0.175 4 37 +0
Sep09 090417 57.400 57.400 57.225 57.225 +0.175 0 48 +0
Oct09 090417 58.100 58.100 58.100 58.100 +0.125 3 7 +1
Nov09 090417 58.900 58.900 58.900 58.900 +0.075 0 2 +0
Dec09 090417 59.800 59.800 59.675 59.675 unch 1 81 +0
Jan10 090417 60.400 60.400 60.400 60.400 -0.050      
Total Volume and Open Interest 16,597 6,932 +1,054
Heating Oil(NYM)
May09 090417 142.18 145.34 140.46 142.25 +0.07 31,697 34,357 -1,036
Jun09 090417 143.70 147.36 142.46 144.39 +0.01 15,476 54,249 +1,569
Jul09 090417 147.12 150.41 145.78 147.34 -0.24 8,443 31,179 +942
Aug09 090417 150.10 153.36 148.91 150.34 -0.44 3,760 15,970 +820
Sep09 090417 155.32 155.32 153.34 153.34 -0.59 2,941 14,396 +173
Oct09 090417 157.88 157.88 155.68 156.19 -0.64 2,076 10,735 +151
Nov09 090417 160.56 160.56 158.50 158.99 -0.64 1,474 10,703 +23
Dec09 090417 160.60 163.82 160.60 161.84 -0.59 4,676 26,499 +110
Jan10 090417 164.45 165.46 164.00 164.44 -0.69 2,003 8,932 +21
Feb10 090417 166.60 167.17 165.79 166.19 -0.79 1,309 6,701 +178
Mar10 090417 168.00 168.00 166.63 167.04 -0.89 1,455 4,514 +65
Apr10 090417 168.41 168.41 167.09 167.09 -0.99 1,090 3,590 +356
Total Volume and Open Interest 77,512 260,457 +3,565
Gasoline(NYMEX)
May09 090417 147.45 152.76 147.15 149.27 +1.84 35,519 41,975 -4,048
Jun09 090417 148.75 153.70 148.45 150.34 +1.44 22,483 58,970 +3,278
Jul09 090417 149.87 154.39 149.69 151.11 +0.89 8,357 31,952 +592
Aug09 090417 150.71 154.93 150.71 151.86 +0.60 2,311 17,932 +329
Sep09 090417 152.50 154.25 152.00 152.11 +0.46 2,124 15,763 +491
Oct09 090417 144.60 144.83 142.20 142.85 +0.20 734 12,725 +21
Nov09 090417 144.67 145.91 143.10 143.10 +0.20 452 3,497 -38
Dec09 090417 146.29 147.33 144.33 144.40 +0.20 727 10,018 +19
Jan10 090417 147.00 147.00 147.00 147.00 +0.20 83 2,472 +49
Feb10 090417 150.50 150.50 149.80 149.80 +0.20 0 742 +0
Total Volume and Open Interest 72,840 206,301 +743
e-miNY RBOB Gasoline(NYM)
May09 090417 1.47 1.47 1.47 1.49 +0.02 0 3 +0
Jun09 090417 150.34 150.34 150.34 150.34 +1.44      
Jul09 090417 151.11 151.11 151.11 151.11 +0.89      
Aug09 090417 151.86 151.86 151.86 151.86 +0.60      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
May09 090417 3.601 3.786 3.534 3.729 +0.130 62,734 86,186 -9,235
Jun09 090417 3.706 3.916 3.669 3.862 +0.129 29,882 75,081 +4,205
Jul09 090417 3.905 4.070 3.830 4.017 +0.125 9,733 71,466 +2,355
Aug09 090417 4.011 4.196 3.989 4.143 +0.123 2,451 40,278 +480
Sep09 090417 4.070 4.266 4.068 4.213 +0.116 1,860 28,805 +482
Oct09 090417 4.227 4.400 4.172 4.346 +0.119 6,088 43,535 +1,283
Nov09 090417 4.861 5.054 4.860 5.001 +0.126 895 20,436 -11
Dec09 090417 5.570 5.732 5.520 5.671 +0.129 2,279 32,626 +348
Jan10 090417 5.815 6.004 5.801 5.946 +0.129 6,797 28,386 +486
Feb10 090417 5.849 6.017 5.843 5.971 +0.120 1,392 12,604 +273
Mar10 090417 5.787 5.950 5.787 5.901 +0.111 1,639 25,582 +114
Apr10 090417 5.619 5.755 5.619 5.701 +0.081 1,733 26,168 +75
May10 090417 5.681 5.785 5.677 5.743 +0.072 809 12,085 +266
Jun10 090417 5.780 5.860 5.780 5.855 +0.069 112 7,047 +5
Jul10 090417 5.930 6.035 5.930 5.980 +0.069 36 6,285 +15
Aug10 090417 6.097 6.099 6.050 6.050 +0.068 353 6,532 -187
Total Volume and Open Interest 130,863 664,597 +1,149
Brent Crude Oil(ICE)
Jun09 090417 53.05 53.97 52.63 53.35 +0.29 117,195 149,870 -6,652
Jul09 090417 54.27 55.03 53.71 54.45 +0.27 41,980 109,573 -4,322
Aug09 090417 55.39 56.09 54.79 55.54 +0.24 16,699 36,354 -2,438
Sep09 090417 56.17 56.99 55.75 56.45 +0.20 6,422 26,688 -1,350
Oct09 090417 57.04 57.86 56.65 57.32 +0.18 4,705 16,216 -89
Nov09 090417 57.77 58.69 57.52 58.16 +0.16 3,535 15,395 -189
Dec09 090417 58.63 59.54 58.33 58.97 +0.15 10,668 87,285 +2,831
Jan10 090417 59.41 59.96 59.25 59.70 +0.11 1,345 15,787 +324
Feb10 090417 60.01 60.43 60.01 60.43 +0.09 208 6,953 -346
Mar10 090417 61.00 61.14 61.00 61.14 +0.05 170 6,276 -27
Apr10 090417 61.83 61.83 61.83 61.83 +0.03 129 4,102 -36
May10 090417 62.45 62.45 62.45 62.45 -0.02 105 3,233 -37
Jun10 090417 62.53 63.42 62.52 63.02 -0.05 757 13,582 +164
Jul10 090417 63.53 63.53 63.53 63.53 -0.06 0 3,062 +0
Total Volume and Open Interest 208,475 616,432 -39,395
Gas Oil(ICE)
May09 090417 457.00 464.00 450.75 458.50 +1.50 42,171 70,891 -9,332
Jun09 090417 464.50 471.25 457.75 465.75 +1.25 35,146 71,263 -1,698
Jul09 090417 470.25 478.50 466.00 474.00 +1.00 12,929 33,506 -313
Aug09 090417 477.75 487.75 475.50 483.25 +1.25 6,564 28,672 +240
Sep09 090417 486.75 497.00 486.25 492.25 +1.00 5,772 27,530 +194
Oct09 090417 495.75 503.50 495.25 500.75 +0.50 3,450 20,422 +640
Nov09 090417 504.25 511.25 503.25 508.50 unch 1,997 15,167 +210
Dec09 090417 514.50 521.00 509.25 516.00 -0.50 6,514 51,244 -1,829
Jan10 090417 524.00 525.00 523.00 525.00 -0.25 737 20,886 -255
Feb10 090417 532.00 533.50 531.25 533.00 -0.25 525 11,502 +295
Total Volume and Open Interest 118,743 441,388 -10,260
Ethanol(CBOT)
Apr09 090403 1.583 1.583 1.583 1.583 -0.011 37 38 -27
May09 090417 1.575 1.580 1.570 1.574 +0.001 25 402 -5
Jun09 090417 1.585 1.590 1.585 1.588 unch 36 556 +11
Jul09 090417 1.596 1.596 1.596 1.596 -0.012 15 550 +15
Aug09 090417 1.610 1.620 1.610 1.613 -0.008 15 121 +5
Sep09 090417 1.610 1.622 1.610 1.616 -0.006 20 244 -5
Oct09 090417 1.630 1.640 1.630 1.630 -0.010 10 297 +10
Nov09 090417 1.632 1.655 1.632 1.640 -0.002 10 357 +9
Total Volume and Open Interest 166 4,106 +63
US Dollar Index(ICE)
Jun09 090417 85.465 86.340 85.435 86.295 +0.795 3,130 21,497 -292
Sep09 090417 85.900 86.655 85.900 86.655 +0.775 54 2,086 -12
Dec09 090417 87.035 87.035 87.035 87.035 +0.775 0 6 +0
Total Volume and Open Interest 3,184 23,589 -304
Australian Dollar(CME)
Jun09 090417 71.68 72.04 71.38 71.68 +0.06 48,717 71,999 -2,013
Sep09 090417 71.55 71.64 71.23 71.34 +0.06 103 417 +35
Dec09 090417 71.03 71.03 70.95 71.03 +0.08 0 18 +0
Total Volume and Open Interest 48,820 72,449 -1,978
British Pound(CME)
Jun09 090417 149.24 149.43 147.53 147.91 -1.31 76,108 85,776 +2,570
Sep09 090417 147.70 149.24 147.62 147.92 -1.32 25 382 +9
Dec09 090417 148.00 149.26 147.93 147.93 -1.33 0 31 +0
Total Volume and Open Interest 76,133 86,191 +2,579
Canadian Dollar(CME)
Jun09 090417 82.76 82.84 82.13 82.36 -0.31 50,147 58,989 +2,107
Sep09 090417 82.80 82.81 82.27 82.47 -0.31 148 2,015 +72
Dec09 090417 82.50 82.79 82.39 82.59 -0.30 27 1,198 +16
Mar10 090417 82.70 82.99 82.54 82.70 -0.29 152 387 -95
Total Volume and Open Interest 50,474 62,618 +2,100
Japanese Yen(CME)
Jun09 090417 100.74 101.40 100.30 100.88 +0.12 78,299 81,917 +1,225
Sep09 090417 100.57 101.54 100.53 101.07 +0.12 31 1,040 -6
Dec09 090417 101.31 101.41 100.93 101.31 +0.14 0 33 +0
Total Volume and Open Interest 78,330 83,003 +1,219
Swiss Franc(CME)
Jun09 090417 87.20 87.33 85.62 85.74 -1.48 26,477 26,837 -347
Sep09 090417 86.78 87.39 85.81 85.90 -1.49 0 207 +0
Dec09 090417 86.11 87.60 86.11 86.11 -1.49 0 8 +0
Total Volume and Open Interest 26,477 27,052 -347
EuroFX(CME)
Jun09 090417 131.73 131.92 130.10 130.20 -1.45 155,269 108,053 +1,294
Sep09 090417 131.40 131.84 130.06 130.15 -1.48 164 1,525 +49
Dec09 090417 130.55 131.73 130.15 130.15 -1.49 2 30 +1
Total Volume and Open Interest 155,435 109,615 +1,344
Mexican Peso(CME)
May09 090417 760.2 762.2 760.2 760.2 -2.0      
Jun09 090417 756.5 764.0 750.0 755.5 -2.0 11,729 42,088 +775
Total Volume and Open Interest 13,730 45,692 +3,029
30-Year T-Bonds(CBOT)
Jun09 090417 126~285 127~105 125~000 125~110 -1~205 160,901 725,907 -202
Sep09 090417 124~315 124~315 123~275 124~005 -1~205 16 428 -2
Dec09 090417 122~285 124~170 122~285 122~285 -1~205 0 185 +0
Total Volume and Open Interest 160,917 726,520 -204
10-Year T-Notes(CBOT)
Jun09 090417 123~055 123~100 122~020 122~090 -0~300 523,504 1,034,562 -6,311
Sep09 090417 120~220 121~200 120~220 120~220 -0~300 12 33 +10
Dec09 090417 120~000 120~300 120~000 120~000 -0~300      
Total Volume and Open Interest 523,516 1,034,595 -6,301
5-Year T-Notes(CBOT)
Jun09 090417 118~000 118~010 117~036 117~058 -0~076 274,492 821,012 -1,925
Sep09 090417 116~107 117~058 116~107 116~107 -0~079 37 454 +25
Dec09 090417 54~059 55~010 54~059 54~059 -0~079      
Total Volume and Open Interest 274,529 821,466 -1,900
2 Year T-Notes(CBOT)
Jun09 090417 108~074 108~084 108~056 108~064 -0~018 0 496,191 +440
Sep09 090417 108~005 108~023 108~005 108~005 -0~018      
Dec09 090417 108~005 108~023 108~005 108~005 -0~018      
Total Volume and Open Interest 105,941 496,191 +440
Eurodollars(CME)
Jun09 090417 98.950 98.965 98.895 98.930 -0.035 122,560 979,135 -441
Sep09 090417 98.910 98.925 98.825 98.855 -0.070 131,041 973,780 -6,028
Dec09 090417 98.715 98.730 98.595 98.620 -0.105 141,582 705,337 -1,456
Mar10 090417 98.605 98.615 98.465 98.495 -0.120 129,393 679,996 +1,653
Jun10 090417 98.420 98.425 98.260 98.295 -0.130 147,996 453,958 +12,239
Sep10 090417 98.235 98.240 98.070 98.100 -0.140 120,175 414,870 +9,617
Dec10 090417 98.015 98.025 97.850 97.875 -0.155 92,872 444,127 +2,707
Mar11 090417 97.855 97.870 97.685 97.710 -0.165 64,750 290,664 +4,989
Jun11 090417 97.655 97.675 97.475 97.505 -0.170 25,740 230,276 +2,113
Sep11 090417 97.455 97.475 97.280 97.310 -0.175 23,539 149,483 +2,746
Dec11 090417 97.260 97.270 97.070 97.105 -0.175 23,999 110,469 +2,756
Mar12 090417 97.135 97.145 96.945 96.980 -0.170 17,995 86,819 -2,447
Jun12 090417 97.000 97.005 96.815 96.850 -0.165 9,055 85,213 -694
Sep12 090417 96.905 96.905 96.710 96.740 -0.165 9,314 62,075 +70
Dec12 090417 96.765 96.770 96.590 96.620 -0.160 10,242 53,236 +1,225
Mar13 090417 96.705 96.705 96.540 96.570 -0.160 6,659 45,119 -18
Jun13 090417 96.650 96.650 96.465 96.490 -0.160 3,603 23,325 +329
Sep13 090417 96.570 96.570 96.410 96.420 -0.160 5,113 32,964 +1,169
Total Volume and Open Interest 1,115,646 6,017,249 +31,054
30 Day Federal Funds(CBOT)
Apr09 090417 99.840 99.842 99.838 99.838 unch 6,216 69,638 -1,914
May09 090417 99.820 99.820 99.810 99.815 unch 5,670 60,254 +759
Jun09 090417 99.810 99.810 99.800 99.805 unch 6,742 40,127 +1,400
Jul09 090417 99.780 99.790 99.775 99.780 unch 7,454 38,447 +1,233
Aug09 090417 99.740 99.755 99.740 99.745 unch 5,790 33,653 +598
Sep09 090417 99.725 99.730 99.715 99.725 unch 4,051 29,923 +828
Total Volume and Open Interest 47,162 410,865 +4,742
30 Day Fed Funds(e-CBOT)
Apr09 090417 99.840 99.842 99.838 99.838 unch 5,914 69,638 -1,914
May09 090417 99.820 99.820 99.810 99.815 unch 5,368 60,254 +759
Jun09 090417 99.810 99.810 99.800 99.805 unch 6,742 40,127 +1,400
Jul09 090417 99.780 99.790 99.775 99.780 unch 7,454 38,447 +1,233
Aug09 090417 99.740 99.755 99.740 99.745 unch 5,790 33,653 +598
Sep09 090417 99.725 99.730 99.715 99.725 unch 4,051 29,923 +828
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Jun09 090417 99.44 99.44 99.44 99.44 unch 5 0 +0
Sep09 090417 99.47 99.47 99.47 99.47 -0.01      
Dec09 090417 99.46 99.46 99.46 99.46 unch      
Mar10 090417 99.42 99.42 99.42 99.42 -0.01      
Jun10 090417 99.36 99.36 99.36 99.36 -0.01      
Sep10 090417 99.30 99.30 99.30 99.30 -0.01      
Dec10 090417 99.26 99.26 99.26 99.26 unch      
Mar11 090417 99.17 99.17 99.17 99.17 -0.01      
Jun11 090417 99.13 99.13 99.13 99.13 +0.01      
Sep11 090417 99.13 99.13 99.13 99.13 +0.01      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun09 090417 99.44 99.44 99.44 99.44 unch 87 11,944 -75
Sep09 090417 99.49 99.49 99.47 99.47 unch 0 4,015 +0
Dec09 090417 99.46 99.46 99.46 99.46 unch 20 2,076 -20
Mar10 090417 99.43 99.43 99.43 99.43 unch 0 1,838 +0
Jun10 090417 99.38 99.38 99.38 99.38 +0.01 0 577 +0
Sep10 090417 99.32 99.32 99.32 99.32 +0.01 0 252 +0
Dec10 090417 99.27 99.27 99.27 99.27 +0.01 0 152 +0
Mar11 090417 99.18 99.18 99.18 99.18 +0.01 0 412 +0
Total Volume and Open Interest 107 23,166 +325
Japanese Gov't Bonds(SGX)
Jun09 090413 136.71 136.74 136.52 136.65 -0.54 1,112 9,589 -190
Sep09 090417 136.81 136.81 136.81 136.81 +0.11      
Dec09 090417 136.81 136.81 136.81 136.81 +0.11      
Total Volume and Open Interest 1,137 10,486 +262
Euro-Bund(EUREX)
Jun09 090417 122.55 122.59 121.64 121.80 -0.85 537,555 784,314 -4,223
Sep09 090417 121.87 121.97 121.21 121.27 -0.84 107 19,988 +33
Dec09 090417 120.85 120.85 120.85 120.85 -0.85      
Total Volume and Open Interest 537,662 804,302 -4,190
Euro-Bobl(EUREX)
Jun09 090417 115.91 115.94 115.25 115.36 -0.09 328,543 679,943 -46,929
Sep09 090417 115.74 115.74 115.28 115.28 -0.55 8 24,926 +4
Dec09 090417 114.98 114.98 114.98 114.98 -0.54      
Total Volume and Open Interest 367,885 717,315 +9,533
3-Mth Euribor(EUREX)
Jun09 090306 98.535 98.560 98.500 98.505 -0.030 271 5,237 -199
Sep09 090417 98.685 98.685 98.640 98.650 -0.060 44 8,010 +15
Dec09 090417 98.465 98.465 98.410 98.420 -0.080 219 4,440 -17
Total Volume and Open Interest 580 33,358 +146
Long Gilt(LIFFE)
Jun09 090417 122~25 122~31 121~24 121~28 -1~02 75,960 298,159 +134
Sep09 090417 123~28 123~28 123~28 123~28 -1~02      
Total Volume and Open Interest 75,960 298,159 +134
3-Mth Short Sterling(LIFFE)
Jun09 090417 98.66 98.66 98.61 98.63 -0.04 32,510 284,183 +3,407
Sep09 090417 98.60 98.62 98.52 98.54 -0.08 35,879 288,799 +5,983
Dec09 090417 98.34 98.35 98.22 98.25 -0.11 39,453 277,661 -2,239
Mar10 090417 98.13 98.14 97.98 98.01 -0.14 49,632 287,153 +1,182
Jun10 090417 97.84 97.84 97.66 97.70 -0.15 46,903 196,083 -3,640
Sep10 090417 97.54 97.56 97.37 97.41 -0.16 38,557 200,659 +8,496
Total Volume and Open Interest 291,593 1,834,084 +18,697
3-Mth Euribor(LIFFE)
Jun09 090417 98.720 98.735 98.685 98.690 -0.050 83,395 673,066 -4,780
Sep09 090417 98.695 98.710 98.615 98.645 -0.065 109,181 552,964 +8,633
Dec09 090417 98.485 98.495 98.385 98.420 -0.080 95,604 476,389 -6,191
Total Volume and Open Interest 671,188 3,310,594 +16,997
3-Mth Aus T-Bills(SFE)
Jun09 090417 97.15 97.15 97.10 97.12 -0.02 9,170 292,128 +2,045
Sep09 090417 97.24 97.25 97.20 97.22 -0.02 8,578 207,078 +916
Dec09 090417 97.11 97.11 97.06 97.07 -0.02 3,496 106,711 +686
Mar10 090417 96.74 96.75 96.70 96.71 -0.03 7,752 79,240 +2,387
Jun10 090417 96.29 96.29 96.25 96.26 -0.03 5,507 60,353 +1,706
Sep10 090417 95.89 95.89 95.86 95.87 -0.02 4,677 38,076 +879
Dec10 090417 95.52 95.55 95.52 95.52 -0.02 1,111 21,537 +92
Mar11 090417 95.26 95.26 95.23 95.24 -0.01 567 11,273 +105
Jun11 090417 94.99 94.99 94.99 94.99 -0.01 247 2,520 +15
Sep11 090417 94.81 94.81 94.81 94.81 -0.01 100 443 +4
Total Volume and Open Interest 41,210 819,568 +8,835
10-Year Aus T-Bonds(SFE)
Jun09 090417 95.47 95.52 95.45 95.49 unch 34,160 290,346 +290,346
Sep09 090417 95.49 95.49 95.49 95.49 unch      
Total Volume and Open Interest 34,160 290,346 +12,446
3-Year Aus T-Bonds(SFE)
Jun09 090417 96.44 96.46 96.38 96.40 -0.04 46,591 433,962 +433,962
Sep09 090417 96.40 96.40 96.40 96.40 -0.04      
Total Volume and Open Interest 46,591 433,962 -5,668
Gold(CMX)
Apr09 090417 874.0 875.7 865.0 867.4 -11.9 665 2,023 -192
Jun09 090417 876.9 877.9 865.6 867.9 -11.9 56,028 235,191 -1,423
Aug09 090417 878.8 878.8 867.5 869.5 -12.0 509 22,395 -73
Oct09 090417 877.7 879.0 870.0 870.9 -12.0 135 9,171 -42
Dec09 090417 882.0 882.3 870.5 872.3 -12.0 496 24,275 -192
Feb10 090417 882.0 882.0 873.9 873.9 -12.0 171 4,232 +7
Apr10 090417 875.6 875.6 875.6 875.6 -12.0 5 4,338 +0
Jun10 090417 878.0 878.0 877.4 877.4 -11.9 130 4,610 +10
Aug10 090417 879.4 879.4 879.4 879.4 -11.6 0 476 +0
Oct10 090417 880.0 881.5 880.0 881.5 -11.3 0 1 +0
Dec10 090417 882.3 883.6 882.3 883.6 -11.0 459 8,168 -72
Feb11 090417 886.0 886.0 886.0 886.0 -10.8 0 12 +0
Total Volume and Open Interest 62,151 336,143 -787
Silver(CMX)
May09 090417 1223.5 1225.0 1177.5 1179.0 -46.5 10,891 36,610 -465
Jul09 090417 1225.5 1225.5 1180.0 1181.4 -46.7 1,911 26,020 +555
Sep09 090417 1221.5 1221.5 1182.7 1182.7 -46.7 390 4,973 -86
Dec09 090417 1226.0 1226.0 1184.0 1184.3 -46.6 249 11,973 -27
Mar10 090417 1201.0 1201.0 1185.6 1185.6 -46.5 55 5,487 -5
May10 090417 1186.6 1186.6 1186.6 1186.6 -46.4 1 168 +0
Jul10 090417 1187.8 1187.8 1187.8 1187.8 -46.2 0 3,411 +0
Total Volume and Open Interest 13,584 94,551 -17
Platinum(NYMEX)
Apr09 090417 1206.1 1206.1 1206.1 1206.1 -5.9 1 58 -14
Jul09 090417 1210.2 1219.3 1206.4 1211.6 -4.2 684 20,872 +214
Oct09 090417 1216.6 1216.6 1216.6 1216.6 -4.2 7 320 -1
Jan10 090417 1218.1 1218.1 1218.1 1218.1 -4.2 0 1 +0
Total Volume and Open Interest 692 21,251 +199
Palladium(NYMEX)
Jun09 090417 234.50 236.30 232.55 233.55 -2.60 504 14,841 +200
Sep09 090417 235.40 235.55 234.40 234.55 -2.60 24 134 +23
Dec09 090417 237.15 237.15 235.80 235.80 -3.00 0 7 +0
Total Volume and Open Interest 528 14,982 +223
Copper(CMX)
May09 090417 217.25 220.50 212.75 219.40 +2.45 22,672 27,915 -5,507
Jul09 090417 217.55 220.60 213.80 219.75 +1.85 15,442 55,426 +2,845
Sep09 090417 217.25 219.70 214.15 219.45 +1.05 1,487 9,064 +835
Dec09 090417 216.00 219.30 214.65 219.30 +0.40 214 3,255 +5
Mar10 090417 218.85 218.85 218.85 218.85 -0.45 107 620 +22
Total Volume and Open Interest 41,119 105,086 -1,672
Aluminum(CMX)
Apr09 090417 0.68 0.68 0.68 0.68 +0.01      
May09 090417 0.68 0.68 0.68 0.68 unch      
Jun09 090417 0.69 0.69 0.69 0.69 +0.01      
Jul09 090417 0.69 0.69 0.69 0.69 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 090417 8040 8140 8003 8084 +21 488 9,639 +58
Sep09 090417 8032 8032 8010 8032 +22 5 649 +5
Dec09 090417 7996 7996 7975 7996 +21      
Mar10 090417 7954 7954 7933 7954 +21      
Total Volume and Open Interest 493 10,288 +63
S & P 500(CME)
Jun09 090417 861.30 872.00 853.90 866.80 +5.30 20,437 427,260 -795
Sep09 090417 853.00 866.80 853.00 863.20 +5.40 53 2,792 +44
Dec09 090417 860.70 864.30 854.30 860.70 +5.40 0 821 -10
Mar10 090417 858.30 861.90 851.90 858.30 +5.40 0 130 +0
Total Volume and Open Interest 20,490 431,005 -761
S & P 500 E-Mini(Globex)
Jun09 090417 861.50 872.00 853.75 866.75 +5.25 2,175,733 2,420,862 -13,256
Sep09 090417 857.75 867.75 850.50 863.25 +5.50 1,193 12,242 +33
Total Volume and Open Interest 2,176,928 2,433,151 -13,224
NASDAQ 100(CME)
Jun09 090417 1350.50 1361.00 1337.00 1352.00 unch 2,636 20,930 -521
Sep09 090417 1351.30 1351.30 1349.30 1351.30 unch      
Dec09 090417 1354.30 1354.30 1352.30 1354.30 unch      
Total Volume and Open Interest 2,636 20,930 -521
NASDAQ 100 E-Mini(Globex)
Jun09 090417 1350.80 1360.80 1336.80 1352.00 unch 315,134 251,988 +7,771
Sep09 090417 1343.00 1359.00 1337.80 1351.30 unch 32 918 +6
Total Volume and Open Interest 315,166 252,921 +7,777
S & P Midcap 400(CME)
Jun09 090417 544.00 550.00 538.00 547.00 +6.20 1,142 4,448 +205
Sep09 090417 545.00 545.00 543.00 545.00 +6.20      
Dec09 090417 543.00 543.00 541.00 543.00 +6.20      
Total Volume and Open Interest 1,142 4,448 +205
Russell 2000(CME)
Jun09 090417 0.05 0.05 0.05 0.05 unch 6 5,803 +115
Sep09 090417 0.05 0.05 0.05 0.05 unch 0 4,736 +0
Dec09 090417 0.05 0.05 0.05 0.05 unch 0 1,151 +0
Total Volume and Open Interest      
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun09 090417 8875 8970 8840 8930 +160 88,256 152,692 -90
Sep09 090417 8935 8935 8935 8935 +155 2 456 -2
Total Volume and Open Interest 88,268 161,466 +7,098
Nikkei 225(SGX)
Jun09 090417 8875 8970 8840 8930 +160 88,256 152,692 -90
Sep09 090417 8935 8935 8935 8935 +155 2 456 -2
Dec09 090417 8885 8885 8885 8885 +160 10 277 +1
Total Volume and Open Interest 88,268 161,466 +7,098
CAC 40(EURONEXT)
Apr09 090417 3035.0 3097.5 3029.0 3085.0 +46.5 259,599 382,648 -37,904
May09 090417 2985.0 3047.5 2973.5 3035.5 +51.5 151,153 255,897 +112,562
Jun09 090417 2940.0 2996.0 2925.0 2985.5 +52.0 1,336 41,322 +1,005
Total Volume and Open Interest 412,338 682,343 +75,913
Hang Seng Index(HKFE)
Apr09 090417 15823 15937 15519 15687 +153 77,533 87,447 +3,832
May09 090417 15609 15737 15338 15493 +160 571 2,538 +265
Jun09 090417 15580 15651 15279 15430 +173 208 2,739 -55
Total Volume and Open Interest 78,320 93,414 +4,042
DAX(EUREX)
Jun09 090417 4620.0 4699.0 4598.0 4661.5 +48.5 145,561 139,196 -6,294
Sep09 090417 4625.0 4703.5 4613.0 4669.0 +48.0 937 6,242 +537
Dec09 090417 4636.0 4716.5 4626.5 4681.5 +50.0 249 2,043 +221
Total Volume and Open Interest 146,747 147,481 -5,536
FT-SE 100(EURONEXT)
Jun09 090417 4022.00 4077.00 3993.50 4040.50 +38.00 109,305 710,789 +3,960
Sep09 090417 3992.50 4038.50 3960.00 4007.00 +38.00 211 886 +160
Dec09 090417 3982.50 3994.50 3982.00 3982.00 +38.00 140 852 +140
Total Volume and Open Interest 109,656 712,527 +4,260
SPI 200(SFE)
Jun09 090417 3785.0 3857.0 3761.0 3767.0 -20.0 25,337 293,518 +4,537
Sep09 090417 3805.0 3805.0 3730.0 3730.0 -20.0 145 2,119 +84
Dec09 090417 3770.0 3770.0 3723.0 3723.0 -20.0 91 2,591 +89
Total Volume and Open Interest 26,071 300,024 +4,902
GSCI(CME)
May09 090417 376.80 380.00 376.00 376.25 +0.25 1,495 14,782 +641
Jun09 090417 385.00 387.00 383.90 385.00 +1.00 0 4 +0
Jul09 090417 392.00 394.00 391.30 392.00 +0.60      
Total Volume and Open Interest 2,548 16,478  
Reuters CCI(ICE)
Jun09 090417 226.50 226.50 226.50 226.50 +2.00 0 50 +0
Aug09 090417 393.50 393.50 393.50 393.50 unch 0 420 +0
Nov09 090417 405.50 405.50 405.50 405.50 unch 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