MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri January 09, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 090109 994.00 1040.25 993.50 1037.50 +48.50 5,703 4,171 +0
Mar09 090109 994.00 1040.00 993.00 1036.00 +46.50 80,685 161,198 +0
May09 090109 1002.00 1049.00 1002.00 1045.50 +45.50 7,786 32,284 +0
Jul09 090109 1015.50 1059.00 1015.50 1056.25 +45.25 11,072 34,021 +0
Aug09 090109 1052.75 1056.00 1047.00 1056.00 +42.50 16 1,345 +0
Sep09 090109 1026.50 1042.00 1026.50 1042.00 +36.00 62 1,007 +0
Nov09 090109 1003.50 1034.50 1003.50 1029.50 +28.50 7,057 39,139 +0
Total Volume and Open Interest 112,466 279,474 -2,467
Soybean Meal(CBOT)
Jan09 090109 308.70 316.50 307.90 315.80 +16.80 1,823 2,016 +0
Mar09 090109 298.60 315.00 298.60 314.50 +16.20 27,801 56,637 +0
May09 090109 304.60 316.30 304.60 315.90 +15.80 4,101 19,863 +0
Jul09 090109 306.70 319.00 306.70 318.50 +15.50 2,649 16,342 +0
Aug09 090109 314.10 318.30 314.10 318.30 +14.60 952 5,050 +0
Sep09 090109 306.50 314.80 306.50 314.80 +11.80 157 3,654 +0
Oct09 090109 305.20 305.20 295.50 305.20 +9.70 128 2,212 +0
Dec09 090109 301.20 305.00 297.50 305.00 +9.00 1,490 11,156 +0
Total Volume and Open Interest 39,161 117,566 +787
Soybean Oil(CBOT)
Jan09 090109 35.96 36.58 35.79 36.50 +0.98 8,325 4,317 +0
Mar09 090109 35.78 37.16 35.78 36.72 +0.94 56,836 105,112 +0
May09 090109 36.30 37.44 36.24 37.09 +0.93 16,902 25,303 +0
Jul09 090109 36.52 37.84 36.52 37.46 +0.94 9,919 24,920 +0
Aug09 090109 37.95 37.95 36.85 37.65 +0.94 780 5,525 +0
Sep09 090109 37.33 38.23 37.00 37.83 +0.94 386 3,664 +0
Oct09 090109 37.82 38.00 37.05 38.00 +0.95 89 3,929 +0
Dec09 090109 37.52 38.58 37.50 38.25 +0.93 2,007 19,172 +0
Total Volume and Open Interest 95,250 197,699 -920
Canola(WCE)
Jan09 090109 436.8 436.9 436.8 436.9 +10.8 25 66 +0
Mar09 090109 429.8 441.0 429.8 437.9 +10.8 10,357 68,351 +0
May09 090109 439.3 448.9 438.9 446.0 +10.1 768 5,380 +0
Jul09 090109 446.9 456.8 446.9 454.1 +10.0 757 5,753 +0
Nov09 090109 451.9 463.7 451.9 460.3 +10.2 509 7,425 +0
Total Volume and Open Interest 12,419 87,046 +448
Corn(CBOT)
Mar09 090109 408.00 418.25 407.50 410.75 +4.00 108,227 355,344 +0
May09 090109 417.50 428.75 417.50 421.25 +4.00 16,457 109,556 +0
Jul09 090109 428.00 438.50 428.00 431.50 +4.00 8,061 121,605 +0
Sep09 090109 439.25 447.25 439.25 441.25 +3.75 2,343 30,190 +0
Dec09 090109 451.00 460.75 450.75 454.25 +4.00 9,390 148,276 +0
Mar10 090109 465.25 473.00 463.00 466.00 +4.00 397 10,971 +0
Total Volume and Open Interest 145,142 811,855 -199
Wheat(CBOT)
Mar09 090109 613.75 632.00 612.50 629.50 +17.00 38,683 131,109 +0
May09 090109 625.50 644.75 625.50 642.25 +16.75 5,353 28,411 +0
Jul09 090109 637.00 655.75 636.50 653.25 +17.00 9,386 52,368 +0
Sep09 090109 660.00 675.00 660.00 672.75 +16.50 743 16,578 +0
Dec09 090109 677.75 693.25 675.75 692.25 +16.50 4,977 25,420 +0
Total Volume and Open Interest 59,620 261,009 +0
Wheat(KCBT)
Mar09 090109 633.75 655.00 633.75 651.00 +17.75 9,085 39,909 +0
May09 090109 644.75 664.25 644.75 662.50 +17.75 1,089 11,374 +0
Jul09 090109 663.00 675.50 657.25 672.75 +18.50 1,110 19,612 +0
Sep09 090109 672.50 684.75 668.75 683.75 +18.50 54 3,683 +0
Dec09 090109 692.00 702.50 685.00 701.25 +18.50 216 8,376 +0
Total Volume and Open Interest 11,563 84,536 +409
Wheat(MGE)
Mar09 090109 669.75 683.25 663.75 680.25 +15.75 1,713 10,137 +51
May09 090109 715.50 715.50 668.75 685.00 +16.25 681 8,271 +11
Jul09 090109 679.00 693.25 676.25 691.25 +14.25 664 3,693 +81
Sep09 090109 684.50 702.75 684.50 701.00 +16.50 520 3,636 +35
Dec09 090109 703.75 715.25 698.50 714.75 +16.75 208 2,437 -11
Total Volume and Open Interest 3,809 28,350 +172
Oats(CBOT)
Mar09 090109 224.25 234.00 224.25 230.00 +7.00 669 6,341 +0
May09 090109 238.75 240.25 232.50 239.50 +7.00 322 3,076 +0
Jul09 090109 248.00 250.00 242.00 249.00 +7.00 32 2,773 +0
Sep09 090109 258.50 258.50 251.50 258.50 +7.00 0 3 +0
Total Volume and Open Interest 1,035 15,976 -152
Rough Rice(CBOT)
Jan09 090109 14.98 15.08 14.96 15.08 +0.28 145 392 +0
Mar09 090109 14.60 14.90 14.57 14.85 +0.26 203 4,499 +0
May09 090109 14.75 15.02 14.70 15.02 +0.25 16 564 +0
Jul09 090109 15.23 15.23 14.98 15.23 +0.24 19 184 +0
Total Volume and Open Interest 403 6,057 -53
Live Cattle(CME)
Feb09 090109 83.600 83.900 82.850 83.100 -0.050 17,428 91,219 +0
Apr09 090109 87.300 87.550 86.550 86.830 -0.120 9,895 66,126 +0
Jun09 090109 85.800 86.150 84.850 85.700 +0.315 5,684 33,528 +0
Aug09 090109 86.250 86.900 85.730 86.700 +0.600 1,324 17,637 +0
Oct09 090109 89.750 90.550 89.400 90.080 +0.945 739 5,627 +0
Dec09 090109 91.800 92.500 91.400 92.230 +1.030 39 2,704 +0
Total Volume and Open Interest 35,231 217,569 +734
Feeder Cattle(CME)
Jan09 090109 93.450 94.480 93.450 94.100 +0.600 1,144 2,768 +0
Mar09 090109 92.500 93.400 92.250 92.680 +0.430 3,427 11,745 +0
Apr09 090109 93.680 94.550 93.650 94.000 +0.500 272 2,478 +0
May09 090109 95.230 96.100 95.100 95.600 +0.670 557 1,871 +0
Aug09 090109 97.430 98.050 97.430 97.680 +0.680 65 1,039 +0
Sep09 090109 97.885 98.200 97.885 97.900 +0.550 9 122 +0
Oct09 090109 97.900 98.050 97.700 97.700 +0.650 9 56 +0
Total Volume and Open Interest 5,483 20,108 -242
Lean Hogs(CME)
Feb09 090109 63.150 63.150 62.350 62.450 +0.020 15,854 63,578 +0
Apr09 090109 69.350 69.850 68.475 68.600 -0.450 10,863 42,203 +0
May09 090109 80.500 80.500 79.830 80.430 -0.545 85 1,732 +0
Jun09 090109 81.400 81.750 80.330 80.750 -0.800 4,644 31,984 +0
Jul09 090109 81.550 81.750 80.600 81.150 -0.530 546 5,626 +0
Aug09 090109 79.300 79.750 78.830 79.200 -0.275 549 4,619 +0
Oct09 090109 71.100 71.535 70.800 71.100 -0.100 207 3,231 +0
Dec09 090109 69.500 69.500 68.800 69.200 unch 34 1,022 +0
Total Volume and Open Interest 32,782 154,156 -3,433
Pork Bellies(CME)
Feb09 090109 83.800 84.950 83.400 83.580 -1.070 95 661 +0
Mar09 090109 84.500 85.600 83.550 83.550 -0.100 2 153 +0
May09 090109 85.100 85.400 85.100 85.300 +0.050 3 233 +0
Jul09 090109 84.150 84.250 83.400 84.150 +0.850 0 143 +0
Aug09 090109 87.250 87.250 87.250 87.250 unch 0 2 +0
Total Volume and Open Interest 100 1,192 +20
Class III Milk(CME)
Jan09 090109 10.94 10.97 10.75 10.88 -0.07 168 4,395 +0
Feb09 090109 9.80 10.08 9.63 9.92 +0.11 193 4,153 +0
Mar09 090109 10.00 10.50 9.81 10.18 +0.13 361 3,686 +0
Apr09 090109 10.35 10.86 10.33 10.70 +0.20 231 3,123 +0
May09 090109 10.82 11.30 10.70 11.08 +0.27 227 3,011 +0
Total Volume and Open Interest 2,162 35,299 +123
Cocoa(ICE)
Mar09 090109 2635 2674 2569 2585 -31 9,073 59,664 +0
May09 090109 2624 2663 2569 2579 -28 3,758 24,384 +0
Jul09 090109 2604 2635 2555 2570 -19 549 12,209 +0
Sep09 090109 2580 2611 2529 2546 -13 283 7,373 +0
Dec09 090109 2538 2568 2494 2511 -11 534 10,569 +0
Mar10 090109 2502 2533 2487 2487 -4 218 2,816 +0
May10 090109 2515 2518 2476 2476 -1 32 1,570 +0
Total Volume and Open Interest 14,447 118,838 +801
Coffee "C"(ICE)
Mar09 090109 114.05 119.50 113.75 116.90 +3.45 11,618 74,425 +0
May09 090109 116.00 121.60 116.00 118.95 +3.40 4,290 27,863 +0
Jul09 090109 118.50 123.55 118.50 121.05 +3.40 3,570 8,459 +0
Sep09 090109 119.50 125.25 119.50 123.00 +3.45 757 4,465 +0
Dec09 090109 123.80 128.05 123.80 125.90 +3.50 370 7,204 +0
Mar10 090109 126.60 130.80 126.60 128.60 +3.45 195 3,617 +0
Total Volume and Open Interest 20,896 127,091 -346
Orange Juice(ICE)
Jan09 090109 78.00 78.00 76.75 77.40 +1.00 66 74 +0
Mar09 090109 77.55 78.25 76.55 77.05 -0.35 2,062 22,610 +0
May09 090109 81.60 81.60 80.05 80.65 -0.30 467 3,111 +0
Jul09 090109 84.15 84.55 83.80 84.55 -0.10 36 1,419 +0
Sep09 090109 89.00 89.55 88.05 88.80 -0.05 4 275 +0
Nov09 090109 92.30 92.30 92.30 92.30 -0.05 0 121 +0
Total Volume and Open Interest 2,635 27,916 +752
Sugar #11(ICE)
Mar09 090109 12.09 12.36 11.98 12.05 +0.02 39,437 253,784 +0
May09 090109 12.60 12.81 12.44 12.50 -0.01 9,737 104,524 +0
Jul09 090109 12.99 13.15 12.77 12.84 -0.03 4,485 121,271 +0
Oct09 090109 13.65 13.71 13.39 13.42 -0.02 1,521 71,447 +0
Mar10 090109 14.35 14.50 14.19 14.22 -0.02 1,353 53,196 +0
Total Volume and Open Interest 58,423 668,934 +2,292
Sugar #14(ICE)
Mar09 090109 20.15 20.19 20.00 20.19 +0.06 71 2,293 +0
May09 090109 20.60 20.60 20.60 20.60 unch 56 2,541 +0
Jul09 090109 20.75 20.75 20.75 20.75 unch 4 1,825 +0
Sep09 090109 20.78 20.78 20.78 20.78 -0.22 19 937 +0
Total Volume and Open Interest 150 7,596 +93
London Cocoa(LCE)
Mar09 090109 1840 1855 1802 1808 -28 7,514 74,717 +0
May09 090109 1793 1805 1757 1764 -24 3,329 36,099 +0
Jul09 090109 1779 1780 1748 1751 -18 944 31,068 +0
Sep09 090109 1754 1755 1733 1735 -13 99 11,913 +0
Dec09 090109 1705 1705 1679 1681 -13 576 14,296 +0
Mar10 090109 1649 1677 1649 1649 -20 614 1,290 +0
May10 090109 1660 1660 1660 1660 -20 0 12 +0
Total Volume and Open Interest 13,076 169,395 +477
London Coffee(LCE)
Jan09 090109 1960.00 2030.00 1960.00 2012.00 +60.00 218 14,659 +0
Total Volume and Open Interest 218 14,659 -392
London Sugar(LCE)
Mar09 090109 340.30 341.80 337.20 339.10 +2.20 2,074 24,510 +0
May09 090109 347.70 349.10 344.80 346.10 +1.70 698 12,253 +0
Aug09 090109 355.20 357.00 352.50 354.00 +1.30 344 7,944 +0
Oct09 090109 363.50 365.90 361.50 362.90 +1.50 39 3,304 +0
Dec09 090109 372.00 373.20 372.00 372.00 +1.00 0 884 +0
Total Volume and Open Interest 3,165 49,548 +119
Cotton(ICE)
Mar09 090109 50.67 50.90 49.18 49.32 -1.10 7,341 72,251 +0
May09 090109 51.00 51.38 49.70 49.85 -1.02 1,701 19,935 +0
Jul09 090109 52.24 52.70 51.06 51.20 -1.04 900 18,007 +0
Oct09 090109 53.95 53.95 53.95 53.95 -1.05 0 242 +0
Dec09 090109 56.70 57.20 55.56 55.67 -1.07 126 16,773 +0
Mar10 090109 59.50 59.50 58.97 58.97 -0.87 1 169 +0
Total Volume and Open Interest 10,079 129,139 -1,043
Lumber(CME)
Jan09 090109 160.6 166.0 160.6 162.1 +0.9 195 745 +0
Mar09 090109 177.7 182.0 176.1 181.0 +4.0 262 5,075 +0
May09 090109 195.0 196.8 192.1 195.5 +1.5 169 1,513 +0
Jul09 090109 208.2 209.4 205.5 208.7 +0.3 32 363 +0
Total Volume and Open Interest 662 7,834 +11
Crude Oil(NYM)
Feb09 090109 42.45 42.70 39.38 40.83 -0.87 306,262 238,637 +0
Mar09 090109 47.21 47.40 44.41 46.07 -0.44 139,807 193,684 +0
Apr09 090109 50.10 50.28 47.50 49.11 -0.34 52,400 72,396 +0
May09 090109 52.05 52.27 49.79 51.21 -0.22 25,536 47,441 +0
Jun09 090109 53.22 53.22 51.26 52.75 -0.08 30,659 108,172 +0
Jul09 090109 54.30 54.30 52.72 54.13 +0.04 12,572 44,575 +0
Aug09 090109 54.50 55.22 53.84 55.22 +0.11 4,740 27,775 +0
Sep09 090109 56.25 56.30 54.80 56.17 +0.15 3,507 20,213 +0
Oct09 090109 56.15 57.04 56.05 57.04 +0.18 2,627 19,565 +0
Nov09 090109 57.05 57.91 57.05 57.87 +0.21 3,186 16,039 +0
Dec09 090109 58.50 58.80 57.23 58.69 +0.24 16,867 97,826 +0
Jan10 090109 58.50 59.48 58.50 59.48 +0.25 1,868 18,942 +0
Feb10 090109 60.25 60.25 60.25 60.25 +0.27 873 10,136 +0
Mar10 090109 60.04 60.98 59.60 60.98 +0.28 199 13,713 +0
Apr10 090109 61.65 61.65 61.65 61.65 +0.29 369 3,594 +0
May10 090109 62.28 62.28 62.28 62.28 +0.30 79 3,985 +0
Total Volume and Open Interest 612,862 1,216,198 +1,009
e-miNY Crude Oil(NYM)
Jan09 081218 40.200 40.900 36.050 36.225 -3.825 13,316 6,211 -84
Feb09 090108 42.650 43.650 40.525 41.700 -0.925 20,664 8,594 +428
Mar09 090109 47.350 47.450 44.450 46.075 -0.425 1,090 1,575 +0
Apr09 090109 49.900 50.025 47.650 49.100 -0.350 228 187 +0
May09 090109 51.850 51.850 50.000 51.200 -0.225 42 65 +0
Jun09 090109 51.950 52.750 51.775 52.750 -0.075 12 37 +0
Jul09 090109 54.125 54.125 54.125 54.125 +0.025 1 5 +0
Aug09 090109 55.225 55.225 55.225 55.225 +0.125      
Sep09 090109 56.175 56.175 56.175 56.175 +0.150 0 1 +0
Oct09 090109 57.050 57.050 57.050 57.050 +0.200 1 1 +0
Total Volume and Open Interest 22,038 10,541 +490
Heating Oil(NYM)
Feb09 090109 153.72 154.67 143.88 148.77 -3.19 43,561 49,146 +0
Mar09 090109 154.50 155.55 144.57 149.42 -3.19 21,255 36,169 +0
Apr09 090109 152.39 153.05 145.60 150.27 -3.29 12,491 23,128 +0
May09 090109 152.40 152.77 147.50 151.72 -3.24 7,063 17,826 +0
Jun09 090109 153.91 156.50 148.94 153.52 -3.14 7,298 23,033 +0
Jul09 090109 157.31 157.50 152.00 156.42 -3.14 2,805 11,161 +0
Aug09 090109 160.00 160.50 155.75 159.77 -3.04 1,978 5,034 +0
Sep09 090109 161.25 163.75 159.33 163.07 -2.99 3,036 8,775 +0
Oct09 090109 165.89 166.07 162.00 166.07 -2.79 1,590 4,381 +0
Nov09 090109 170.00 170.00 164.20 168.47 -2.69 838 2,573 +0
Dec09 090109 171.20 171.50 166.87 170.77 -2.64 3,454 14,781 +0
Jan10 090109 171.00 172.82 169.20 172.82 -2.64 1,555 4,169 +0
Total Volume and Open Interest 108,281 226,546 +1,365
Gasoline(NYMEX)
Feb09 090109 110.40 111.65 105.71 111.12 +2.30 32,491 72,715 -3,748
Mar09 090109 114.60 116.12 110.33 115.77 +2.40 17,543 37,175 +3,119
Apr09 090109 126.17 129.69 124.47 129.52 +2.35 7,690 20,784 +694
May09 090109 129.59 132.19 127.32 132.07 +2.20 4,084 11,941 +207
Jun09 090109 132.00 134.72 129.74 134.72 +2.30 3,717 11,859 +326
Jul09 090109 133.00 136.36 131.92 136.32 +2.25 2,559 9,595 +244
Aug09 090109 136.35 137.57 134.91 137.57 +2.15 1,543 5,298 +59
Sep09 090109 134.84 138.17 134.84 138.17 +2.05 1,794 5,393 -9
Oct09 090109 128.00 128.97 128.00 128.97 +2.00 1,262 3,232 +381
Nov09 090109 129.70 129.85 129.70 129.72 +2.00 190 1,431 +25
Total Volume and Open Interest 73,241 194,172 +1,244
e-miNY RBOB Gasoline(NYM)
Feb09 081230 93.28 93.28 93.28 93.28 +1.43 0 1 +1
Mar09 090109 117.00 117.00 115.77 115.77 +2.40      
Apr09 090109 129.52 129.52 129.52 129.52 +2.35      
May09 090109 132.07 132.07 132.07 132.07 +2.20      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Feb09 090109 5.607 5.625 5.423 5.516 -0.067 48,756 80,188 +0
Mar09 090109 5.577 5.599 5.390 5.494 -0.070 21,115 108,924 +0
Apr09 090109 5.630 5.630 5.441 5.543 -0.071 14,188 65,350 +0
May09 090109 5.720 5.720 5.518 5.623 -0.071 7,217 41,971 +0
Jun09 090109 5.760 5.780 5.622 5.726 -0.070 2,302 29,273 +0
Jul09 090109 5.977 5.977 5.736 5.846 -0.070 1,637 24,915 +0
Aug09 090109 6.077 6.077 5.854 5.944 -0.070 670 22,119 +0
Sep09 090109 6.128 6.128 5.910 6.001 -0.071 643 17,624 +0
Oct09 090109 6.198 6.198 6.024 6.118 -0.071 4,059 35,406 +0
Nov09 090109 6.540 6.585 6.487 6.568 -0.061 933 16,281 +0
Dec09 090109 7.112 7.112 6.990 7.063 -0.056 1,323 27,431 +0
Jan10 090109 7.360 7.370 7.260 7.333 -0.051 2,180 21,408 +0
Feb10 090109 7.370 7.370 7.288 7.338 -0.051 233 8,613 +0
Mar10 090109 7.190 7.190 7.084 7.158 -0.046 688 19,657 +0
Apr10 090109 6.765 6.785 6.665 6.733 -0.031 540 17,085 +0
May10 090109 6.760 6.760 6.685 6.718 -0.031 90 9,458 +0
Total Volume and Open Interest 109,153 694,709 +8,112
Brent Crude Oil(ICE)
Feb09 090109 45.23 45.67 42.79 44.42 -0.25 115,303 77,086 +0
Mar09 090109 48.13 48.54 45.63 47.24 -0.31 83,881 172,499 +0
Apr09 090109 50.70 50.99 48.16 49.74 -0.28 40,365 70,361 +0
May09 090109 52.87 52.87 50.09 51.62 -0.24 19,647 23,021 +0
Jun09 090109 53.75 54.05 51.60 53.11 -0.12 21,559 45,699 +0
Jul09 090109 54.87 54.87 52.92 54.37 +0.01 8,452 17,405 +0
Aug09 090109 55.94 55.94 54.06 55.53 +0.10 3,703 12,423 +0
Sep09 090109 56.92 56.92 55.14 56.54 +0.14 3,250 13,878 +0
Oct09 090109 57.79 57.79 56.14 57.41 +0.16 2,674 10,308 +0
Nov09 090109 58.20 58.20 58.13 58.13 +0.12 2,104 11,271 +0
Dec09 090109 59.35 59.40 57.53 58.84 +0.13 14,498 55,124 +0
Jan10 090109 59.61 59.61 59.61 59.61 +0.16 951 9,675 +0
Feb10 090109 60.37 60.37 60.37 60.37 +0.17 227 6,319 +0
Mar10 090109 61.05 61.05 61.05 61.05 +0.16 140 3,041 +0
Total Volume and Open Interest 320,853 635,668 +1,900
Gas Oil(ICE)
Jan09 090109 486.50 486.50 451.50 454.75 -23.50 46,871 31,173 -10,123
Feb09 090109 489.75 490.75 456.75 460.25 -22.50 79,697 95,045 +4,760
Mar09 090109 491.00 495.00 464.50 467.25 -22.25 31,800 35,780 +1,689
Apr09 090109 498.25 500.50 472.75 475.50 -21.50 14,615 24,537 -501
May09 090109 508.00 508.00 482.00 484.50 -20.50 8,536 24,942 +354
Jun09 090109 515.00 515.25 491.00 493.50 -19.75 13,035 41,775 +185
Jul09 090109 524.50 524.50 503.00 504.00 -18.50 2,261 13,691 -9
Aug09 090109 533.75 533.75 512.75 514.00 -17.50 1,176 13,962 +263
Sep09 090109 542.75 542.75 523.50 523.50 -16.75 838 12,503 -790
Oct09 090109 551.75 551.75 532.50 532.50 -16.00 995 10,184 +249
Total Volume and Open Interest 212,944 426,900 +263
Ethanol(CBOT)
Jan09 090106 1.675 1.675 1.675 1.675 +0.044 2 72 +72
Feb09 090109 1.675 1.695 1.675 1.685 +0.032 235 569 +196
Mar09 090109 1.695 1.699 1.680 1.692 +0.038 305 456 +104
Apr09 090109 1.715 1.715 1.701 1.701 +0.025 105 331 -98
May09 090109 1.740 1.740 1.740 1.740 +0.037 1 194 +0
Jun09 090109 1.760 1.760 1.750 1.750 +0.030 0 193 +0
Jul09 090109 1.775 1.775 1.775 1.775 +0.035 0 193 +0
Aug09 090109 1.780 1.780 1.780 1.780 +0.040 1 210 -1
Total Volume and Open Interest 688 3,126 +214
US Dollar Index(ICE)
Mar09 090109 82.520 83.500 82.085 83.455 +1.120 4,080 12,731 +0
Jun09 090109 83.480 83.995 83.480 83.995 +1.095 3 2,416 +0
Sep09 090109 84.695 84.695 84.695 84.695 +1.095      
Total Volume and Open Interest 4,083 15,147 -777
Australian Dollar(CME)
Mar09 090109 70.64 70.80 69.69 69.98 -0.53 27,864 37,710 +0
Jun09 090109 69.50 70.22 69.38 69.60 -0.53 20 98 +0
Sep09 090109 69.27 69.80 69.27 69.27 -0.53 3 153 +0
Total Volume and Open Interest 27,887 37,986 -211
British Pound(CME)
Mar09 090109 152.03 153.30 150.97 151.09 -0.96 73,686 74,965 +0
Jun09 090109 152.09 153.06 150.86 150.93 -1.00 115 1,364 +0
Sep09 090109 152.33 152.82 150.93 150.93 -1.01 0 6 +0
Total Volume and Open Interest 73,801 76,355 -1,900
Canadian Dollar(CME)
Mar09 090109 84.75 84.85 83.48 84.20 -0.37 28,712 48,445 +0
Jun09 090109 84.47 85.08 83.59 84.26 -0.37 12 2,099 +0
Sep09 090109 84.56 84.77 83.68 84.37 -0.40 34 1,118 +0
Dec09 090109 83.89 84.81 83.71 84.38 -0.43 1 583 +0
Total Volume and Open Interest 28,760 52,356 -938
Japanese Yen(CME)
Mar09 090109 109.70 111.02 109.15 110.60 +1.02 77,094 104,771 +0
Jun09 090109 110.28 111.09 109.41 110.71 +0.99 27 3,764 +0
Sep09 090109 110.83 110.92 109.75 110.83 +0.97 19 37 +0
Total Volume and Open Interest 77,143 108,600 -1,443
Swiss Franc(CME)
Mar09 090109 91.47 91.89 89.40 89.77 -1.80 43,698 25,792 +0
Jun09 090109 89.58 92.00 89.58 89.92 -1.82 54 368 +0
Sep09 090109 90.08 92.05 90.08 90.08 -1.84 0 6 +0
Total Volume and Open Interest 43,752 26,170 +747
EuroFX(CME)
Mar09 090109 136.71 137.22 133.75 134.00 -2.94 181,928 118,759 +0
Jun09 090109 136.00 136.82 133.49 133.66 -2.95 168 921 +0
Sep09 090109 134.59 136.43 133.40 133.48 -2.95 0 890 +0
Total Volume and Open Interest 182,115 120,617 -3,238
Mexican Peso(CME)
Jan09 090109 735.0 735.0 733.0 735.0 +2.0      
Feb09 090109 730.0 730.0 728.0 730.0 +2.0      
Total Volume and Open Interest 5,806 16,988 +787
30-Year T-Bonds(CBOT)
Mar09 090109 132~275 134~140 132~000 133~045 +0~040 155,339 723,444 +0
Jun09 090109 131~180 133~045 131~040 131~275 +0~040 177 1,086 +0
Sep09 090109 130~185 130~185 130~145 130~185 +0~040 0 37 +0
Total Volume and Open Interest 155,516 724,593 -12,354
10-Year T-Notes(CBOT)
Mar09 090109 125~065 126~110 124~280 125~175 +0~075 372,027 1,035,157 +0
Jun09 090109 123~165 123~200 123~050 123~125 +0~075 112 130 +0
Sep09 090109 122~125 122~125 122~050 122~125 +0~075      
Total Volume and Open Interest 372,139 1,035,287 -2,315
5-Year T-Notes(CBOT)
Mar09 090109 119~040 119~122 119~014 119~082 +0~041 212,491 991,400 +991,400
Jun09 090109 118~026 118~026 117~113 118~026 +0~041      
Sep09 090109 55~106 55~106 55~065 55~106 +0~041      
Total Volume and Open Interest 212,491 991,400 -9,448
2 Year T-Notes(CBOT)
Mar09 090109 108~118 109~028 108~117 109~016 +0~022 95,602 508,003 +0
Jun09 090109 108~103 108~122 108~038 108~076 +0~038 1 1 +0
Sep09 090109 108~076 108~076 108~038 108~076 +0~038      
Total Volume and Open Interest 95,603 508,004 +2,653
Eurodollars(CME)
Mar09 090109 99.025 99.170 99.025 99.115 +0.090 183,164 1,281,405 +0
Jun09 090109 99.005 99.170 98.995 99.105 +0.100 184,112 1,023,787 +0
Sep09 090109 98.880 99.050 98.865 98.990 +0.110 195,111 863,304 +0
Dec09 090109 98.700 98.875 98.685 98.810 +0.115 169,587 737,025 +0
Mar10 090109 98.580 98.740 98.560 98.675 +0.105 176,382 598,922 +0
Jun10 090109 98.340 98.470 98.310 98.410 +0.085 110,146 359,968 +0
Sep10 090109 98.105 98.215 98.070 98.155 +0.055 85,396 331,033 +0
Dec10 090109 97.870 97.965 97.830 97.905 +0.035 63,099 280,209 +0
Mar11 090109 97.745 97.835 97.715 97.775 +0.030 33,251 185,568 +0
Jun11 090109 97.605 97.690 97.570 97.635 +0.030 25,002 179,889 +0
Sep11 090109 97.515 97.600 97.470 97.540 +0.030 22,606 121,840 +0
Dec11 090109 97.430 97.510 97.380 97.445 +0.030 16,491 103,080 +0
Mar12 090109 97.400 97.480 97.350 97.420 +0.035 8,760 88,496 +0
Jun12 090109 97.360 97.430 97.315 97.375 +0.040 7,056 59,052 +0
Sep12 090109 97.325 97.395 97.280 97.340 +0.045 14,781 67,695 +0
Dec12 090109 97.250 97.325 97.205 97.270 +0.050 16,685 51,207 +0
Mar13 090109 97.205 97.300 97.190 97.250 +0.055 9,277 38,128 +0
Jun13 090109 97.155 97.240 97.135 97.195 +0.060 6,443 28,587 +0
Total Volume and Open Interest 1,372,888 6,692,543 +28,807
30 Day Federal Funds(CBOT)
Jan09 090109 99.865 99.875 99.865 99.870 +0.007 3,353 67,782 +0
Feb09 090109 99.820 99.830 99.810 99.820 unch 5,584 61,219 +0
Mar09 090109 99.800 99.815 99.790 99.800 unch 4,749 40,219 +0
Apr09 090109 99.790 99.805 99.775 99.780 -0.005 6,287 39,356 +0
May09 090109 99.770 99.785 99.755 99.760 -0.005 8,716 48,664 +0
Jun09 090109 99.745 99.760 99.720 99.730 -0.005 7,897 21,432 +0
Total Volume and Open Interest 41,735 364,718 +1,512
30 Day Fed Funds(e-CBOT)
Jan09 090108 99.860 99.868 99.857 99.860 unch 3,353 67,782 +635
Feb09 090108 99.820 99.835 99.810 99.815 -0.005 5,583 61,219 +1,055
Mar09 090108 99.800 99.815 99.790 99.800 unch 4,749 40,219 -210
Apr09 090108 99.790 99.800 99.780 99.785 -0.005 6,287 39,356 +580
May09 090108 99.770 99.785 99.765 99.765 unch 6,678 48,664 -356
Jun09 090108 99.740 99.760 99.730 99.740 +0.005 3,922 21,432 +487
Total Volume and Open Interest 35,721 364,718 +1,512
3-Mth Euro-Yen(CME)
Mar09 090109 99.40 99.40 99.40 99.40 unch      
Jun09 090109 99.48 99.48 99.48 99.48 unch      
Sep09 090109 99.50 99.50 99.50 99.50 -0.01      
Dec09 090109 99.49 99.49 99.49 99.49 unch      
Mar10 090109 99.39 99.40 99.39 99.40 +0.01      
Jun10 090109 99.33 99.34 99.33 99.34 +0.01      
Sep10 090109 99.31 99.32 99.31 99.32 +0.01      
Dec10 090109 99.29 99.30 99.29 99.30 +0.01      
Mar11 090109 99.19 99.24 99.19 99.24 +0.04      
Jun11 090109 99.19 99.24 99.19 99.24 +0.04      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar09 090109 99.39 99.40 99.39 99.40 +0.01 276 19,105 +0
Jun09 090109 99.50 99.51 99.50 99.50 +0.04 100 7,284 +0
Sep09 090109 99.54 99.54 99.53 99.53 +0.04 100 3,261 +0
Dec09 090109 99.50 99.50 99.50 99.50 +0.04 2 1,358 +0
Mar10 090109 99.46 99.46 99.42 99.42 +0.04 0 1,199 +0
Jun10 090109 99.39 99.39 99.36 99.36 +0.04 0 534 +0
Sep10 090109 99.33 99.33 99.33 99.33 +0.04 0 264 +0
Dec10 090109 99.32 99.32 99.32 99.32 +0.04 0 164 +0
Total Volume and Open Interest 478 35,146 -226
Japanese Gov't Bonds(SGX)
Mar09 090109 138.70 139.01 138.70 139.00 -0.14 4,816 10,248 +10,248
Jun09 090109 139.00 139.00 139.00 139.00 +0.37      
Sep09 090109 139.00 139.00 139.00 139.00 +0.37      
Total Volume and Open Interest 1,106 9,736 -512
Euro-Bund(EUREX)
Mar09 090109 123.64 124.93 123.47 124.72 +1.15 766,733 837,232 +8,188
Jun09 090109 122.52 123.75 122.52 123.58 +1.11 259 817 +246
Sep09 090109 123.58 123.58 123.58 123.58 +1.11      
Total Volume and Open Interest 766,992 838,049 +8,434
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090109 116.09 116.09 116.09 116.09 +0.41 3,393 4,035 +3,285
Sep09 090109 116.09 116.09 116.09 116.09 +0.41      
Total Volume and Open Interest 401,474 794,665 +18,395
3-Mth Euribor(EUREX)
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 090109 98.185 98.285 98.185 98.265 +0.090 196 5,695 -42
Sep09 090109 98.145 98.260 98.145 98.245 +0.090 195 2,674 -27
Total Volume and Open Interest 1,820 31,733 -66
Long Gilt(LIFFE)
Mar09 090108 121~09 121~25 120~31 121~20 +0~22 84,443 307,248 +6,749
Jun09 090109 123~04 123~04 123~04 123~04 +0~26      
Total Volume and Open Interest 84,443 307,248 +6,749
3-Mth Short Sterling(LIFFE)
Mar09 090109 98.40 98.51 98.39 98.49 +0.08 24,065 426,341 +0
Jun09 090109 98.44 98.57 98.43 98.55 +0.09 34,853 299,586 +0
Sep09 090109 98.36 98.48 98.35 98.46 +0.09 31,860 236,350 +0
Dec09 090109 98.11 98.21 98.08 98.20 +0.09 29,244 214,940 +0
Mar10 090109 97.89 98.00 97.87 97.97 +0.07 21,715 184,082 +0
Jun10 090109 97.61 97.69 97.58 97.67 +0.06 21,540 130,254 +0
Total Volume and Open Interest 190,957 1,689,955 +15,558
3-Mth Euribor(LIFFE)
Mar09 090109 97.860 98.020 97.855 97.985 +0.140 133,956 728,011 -7,396
Jun09 090109 98.160 98.305 98.160 98.270 +0.100 105,214 550,419 -1,293
Sep09 090109 98.140 98.265 98.135 98.240 +0.080 99,518 465,816 +4,349
Total Volume and Open Interest 756,665 3,119,092 +24,694
3-Mth Aus T-Bills(SFE)
Mar09 090109 96.75 96.79 96.75 96.77 +0.01 14,547 256,511 +3,929
Jun09 090109 97.01 97.07 96.99 97.05 +0.04 11,759 167,457 +5,480
Sep09 090109 96.93 96.98 96.92 96.95 +0.01 3,251 111,145 +1,372
Dec09 090109 96.65 96.71 96.65 96.69 +0.02 2,062 62,360 +1,131
Mar10 090109 96.24 96.33 96.24 96.31 +0.04 989 43,619 -128
Jun10 090109 95.82 95.92 95.82 95.92 +0.06 1,648 37,819 +873
Sep10 090109 95.50 95.64 95.50 95.62 +0.06 1,066 22,983 +872
Dec10 090109 95.28 95.42 95.28 95.42 +0.05 269 11,240 +87
Mar11 090109 95.28 95.28 95.28 95.28 +0.05 0 756 +0
Jun11 090109 95.19 95.19 95.19 95.19 +0.05 0 843 +0
Total Volume and Open Interest 35,591 714,890 +13,616
10-Year Aus T-Bonds(SFE)
Mar09 090109 95.86 95.91 95.81 95.88 +0.03 20,475 0 -282,014
Jun09 090109 95.88 95.88 95.88 95.88 +0.03      
Total Volume and Open Interest 24,987 280,907 -1,107
3-Year Aus T-Bonds(SFE)
Mar09 090108 96.44 96.57 96.43 96.56 +0.10 23,113 336,619 +19,453
Jun09 090109 96.59 96.59 96.59 96.59 +0.03      
Total Volume and Open Interest 46,575 348,979 +12,360
Gold(CMX)
Feb09 090109 857.8 869.3 845.0 855.0 +0.5 119,843 196,517 +0
Apr09 090109 859.3 870.5 847.1 856.5 +0.6 11,645 45,890 +0
Jun09 090109 860.1 871.8 848.4 857.7 +0.5 1,848 30,964 +0
Aug09 090109 862.2 862.2 859.0 859.0 +0.4 106 11,239 +0
Oct09 090109 860.3 860.3 860.3 860.3 +0.4 260 3,405 +0
Dec09 090109 860.8 867.9 860.3 861.8 +0.3 3,107 13,644 +0
Feb10 090109 866.7 866.7 863.2 863.2 +0.2 900 2,979 +0
Apr10 090109 864.6 864.6 864.6 864.6 +0.2 0 301 +0
Jun10 090109 866.0 866.0 866.0 866.0 +0.1 3 2,527 +0
Aug10 090109 867.6 867.6 867.6 867.6 unch 0 100 +0
Oct10 090109 869.3 869.3 869.3 869.3 -0.1      
Dec10 090109 871.3 871.3 871.3 871.3 -0.2 672 12,300 +0
Total Volume and Open Interest 139,153 328,284 +7,893
Silver(CMX)
Mar09 090109 1114.5 1163.0 1096.5 1132.0 +22.3 21,580 52,437 +0
May09 090109 1116.5 1162.5 1100.0 1133.7 +22.6 438 6,741 +0
Jul09 090109 1117.5 1160.0 1105.0 1134.9 +22.7 198 9,364 +0
Sep09 090109 1133.5 1137.5 1133.5 1135.9 +22.8 12 3,111 +0
Dec09 090109 1139.0 1165.5 1112.0 1137.3 +22.8 162 7,617 +0
Mar10 090109 1138.7 1138.7 1138.7 1138.7 +22.8 0 693 +0
May10 090109 1139.5 1139.5 1139.5 1139.5 +22.8 0 1 +0
Total Volume and Open Interest 22,677 86,484 -304
Platinum(NYMEX)
Jan09 090109 1000.5 1000.5 1000.5 1000.5 +10.9 41 473 +473
Apr09 090109 1000.0 1010.0 979.5 1005.5 +10.9 2,357 17,964 +0
Jul09 090109 996.0 1010.5 990.2 1010.5 +10.9 50 147 +147
Total Volume and Open Interest 2,448 18,584 +198
Palladium(NYMEX)
Mar09 090109 197.70 197.85 185.00 191.90 -6.30 823 11,971 +0
Jun09 090109 188.00 194.00 185.90 192.90 -6.30 0 368 +368
Total Volume and Open Interest 823 12,339 +195
Copper(CMX)
Mar09 090109 148.40 156.50 147.40 155.95 +8.05 13,718 52,268 +0
May09 090109 150.85 157.65 150.85 157.35 +8.05 969 8,869 +0
Jul09 090109 155.10 158.70 154.70 158.05 +8.00 587 2,481 +0
Sep09 090109 152.75 158.55 152.75 158.55 +7.75 87 1,669 +0
Dec09 090109 154.35 159.05 153.30 158.95 +7.45 74 2,047 +0
Total Volume and Open Interest 15,917 77,027 +671
Aluminum(CMX)
Jan09 090109 0.72 0.72 0.72 0.72 unch      
Feb09 090109 0.73 0.73 0.73 0.73 unch      
Mar09 090109 0.74 0.74 0.74 0.74 +0.01      
Apr09 090109 0.75 0.75 0.75 0.75 +0.01      
May09 080724 141.85 141.85 141.85 141.85 unch      
Jun09 080724 142.35 142.35 142.35 142.35 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar09 090109 8693 8745 8515 8523 -173 3,674 11,689 +0
Jun09 090109 8650 8656 8482 8482 -174 11 14 +0
Sep09 090109 8423 8586 8423 8423 -163      
Dec09 090109 8383 8556 8383 8383 -173      
Total Volume and Open Interest 3,685 11,703 +1,625
S & P 500(CME)
Mar09 090109 907.00 915.80 883.00 885.50 -21.20 31,772 479,682 +0
Jun09 090109 882.20 905.70 881.70 882.20 -21.50 145 9,638 +0
Sep09 090109 878.70 902.20 878.20 878.70 -21.50 0 578 +0
Dec09 090109 875.70 900.20 875.70 875.70 -22.50 0 24 +0
Total Volume and Open Interest 31,917 489,922 +626
S & P 500 E-Mini(Globex)
Mar09 090109 906.75 914.75 882.75 885.50 -21.25 1,961,214 2,362,926 +0
Jun09 090109 903.00 910.50 880.00 882.25 -21.50 1,530 14,441 +0
Total Volume and Open Interest 1,963,136 2,377,704 -31,036
NASDAQ 100(CME)
Mar09 090109 1252.30 1256.00 1215.00 1221.50 -28.00 2,120 21,144 +0
Jun09 090109 1222.30 1223.30 1222.30 1222.30 -28.00 0 9 +0
Sep09 090109 1222.50 1223.50 1222.50 1222.50 -28.00      
Total Volume and Open Interest 2,120 21,153 +585
NASDAQ 100 E-Mini(Globex)
Mar09 090109 1250.30 1256.30 1216.00 1221.50 -28.00 256,807 0 -227,516
Jun09 090109 1250.50 1253.00 1217.50 1222.30 -28.00 47 1,654 +0
Total Volume and Open Interest 277,291 229,190 +7,929
S & P Midcap 400(CME)
Mar09 090109 546.25 546.25 524.00 526.80 -17.10 102 3,704 +0
Jun09 090109 526.80 528.90 526.80 526.80 -17.10      
Sep09 090109 531.80 533.90 531.80 531.80 -17.10      
Total Volume and Open Interest 102 3,704 +24
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090109 8945 8970 8780 8845 -25 65,948 159,747 +5,653
Jun09 090109 8765 8765 8765 8765 -25 0 160 +0
Total Volume and Open Interest 67,039 161,828 +6,744
Nikkei 225(SGX)
Mar09 090109 8945 8970 8780 8845 -25 65,948 159,747 +5,653
Jun09 090109 8765 8765 8765 8765 -25 0 160 +0
Sep09 090109 8770 8770 8770 8770 -25 0 68 +0
Total Volume and Open Interest 67,039 161,828 +6,744
CAC 40(EURONEXT)
Jan09 090109 3334.0 3371.0 3268.5 3303.5 -21.5 89,421 325,828 +0
Feb09 090109 3344.0 3367.0 3292.5 3308.0 -21.5 2 217 +0
Mar09 090109 3346.0 3372.5 3277.5 3310.5 -23.0 278 26,272 +0
Total Volume and Open Interest 89,807 353,994 +1,739
Hang Seng Index(HKFE)
Jan09 090109 14495 14708 14256 14261 -169 7,293 7,790 +5,045
Feb09 090109 14476 14689 14262 14274 -169 58 89 +32
Mar09 090109 14429 14596 14213 14213 -168 6 213 -301
Total Volume and Open Interest 7,357 8,104 +4,746
DAX(EUREX)
Mar09 090109 4918.0 4953.5 4758.5 4813.0 -95.0 121,242 132,198 +0
Jun09 090109 4940.0 4959.5 4780.0 4832.5 -96.5 549 10,985 +0
Sep09 090109 4958.0 4973.5 4805.0 4847.5 -99.0 343 545 +0
Total Volume and Open Interest 122,134 143,728 +9,898
FT-SE 100(EURONEXT)
Mar09 090109 4488.50 4508.00 4387.50 4430.50 -44.00 117,408 693,165 +0
Jun09 090109 4415.50 4445.00 4390.00 4390.00 -45.50 437 784 +0
Sep09 090109 4364.50 4364.50 4364.50 4364.50 -48.00      
Total Volume and Open Interest 117,845 693,949 +14,203
SPI 200(SFE)
Mar09 090109 3687.0 3726.0 3642.0 3700.0 +8.0 22,618 321,510 +7,175
Jun09 090109 3701.0 3701.0 3696.0 3696.0 +8.0 2 2,721 +2
Sep09 090109 3647.0 3647.0 3647.0 3647.0 +8.0 0 982 +0
Total Volume and Open Interest 22,620 325,495 +7,177
GSCI(CME)
Jan09 090109 347.50 348.00 335.50 344.20 -1.05 514 14,525 +0
Feb09 090109 363.00 364.00 354.00 362.00 unch 54 38 +0
Mar09 090109 374.00 375.00 367.00 374.00 unch      
Total Volume and Open Interest 568 14,563 +195
Reuters CCI(ICE)
Feb09 090108 372.00 372.00 372.00 372.00 -1.50 16 19 +4
Apr09 090108 382.50 384.70 379.00 379.00 -1.50 30 424 +14
Jun09 090109 248.00 248.00 248.00 248.00 -1.10      
Total Volume and Open Interest 0 4 +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