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 January 02, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 090102 965.00 985.75 963.00 970.00 -2.25 35,206 12,738 +0
Mar09 090102 971.00 993.25 970.00 977.00 -3.00 51,533 152,707 +0
May09 090102 980.25 1004.25 980.25 988.50 -3.00 4,011 31,099 +0
Jul09 090102 993.75 1015.75 992.00 1000.00 -2.75 7,865 34,719 +0
Aug09 090102 1007.00 1007.00 1002.00 1002.25 -2.75 80 1,420 +0
Sep09 090102 1004.50 1008.00 1003.25 1003.25 -3.50 28 931 +0
Nov09 090102 996.75 1019.50 996.50 1003.50 -3.25 3,862 38,947 +0
Total Volume and Open Interest 102,666 278,261 -6,809
Soybean Meal(CBOT)
Jan09 090102 299.80 306.00 299.50 301.00 +0.50 10,706 6,152 +0
Mar09 090102 298.30 305.70 298.00 300.20 +0.40 21,745 54,378 +0
May09 090102 300.50 307.10 300.50 302.20 +0.70 2,216 18,657 +0
Jul09 090102 304.90 310.40 303.60 305.50 +0.70 2,596 16,478 +0
Aug09 090102 310.30 310.30 306.70 306.70 +0.40 226 4,780 +0
Sep09 090102 308.30 311.00 307.00 307.00 +0.40 102 3,626 +0
Oct09 090102 305.80 305.80 305.10 305.80 +0.70 345 2,195 +0
Dec09 090102 307.10 307.90 304.40 307.00 +0.70 636 10,280 +0
Total Volume and Open Interest 38,578 117,162 -1,848
Soybean Oil(CBOT)
Jan09 090102 33.23 34.12 32.97 33.58 +0.29 27,023 16,232 +0
Mar09 090102 33.55 34.52 33.28 33.88 +0.28 46,684 110,198 +0
May09 090102 34.19 34.85 33.68 34.22 +0.27 3,678 22,545 +0
Jul09 090102 34.00 35.16 34.00 34.56 +0.29 4,454 24,127 +0
Aug09 090102 34.45 35.20 34.37 34.73 +0.28 1,446 5,230 +0
Sep09 090102 35.05 35.37 34.62 34.90 +0.28 406 4,459 +0
Oct09 090102 35.39 35.39 34.76 35.06 +0.30 299 3,884 +0
Dec09 090102 34.95 35.89 34.95 35.29 +0.30 502 20,085 +0
Total Volume and Open Interest 84,492 212,509 +1,294
Canola(WCE)
Jan09 090102 411.5 411.5 411.5 411.5 +5.4 1,259 1,915 +0
Mar09 090102 415.0 423.6 402.7 419.0 +5.4 4,768 66,105 +0
May09 090102 420.6 431.5 420.6 427.2 +5.0 99 4,430 +0
Jul09 090102 429.8 439.1 429.8 435.4 +5.5 53 5,243 +0
Nov09 090102 441.8 450.7 441.8 447.9 +4.9 25 6,789 +0
Total Volume and Open Interest 6,204 84,548 -716
Corn(CBOT)
Mar09 090102 404.00 415.50 399.50 412.25 +5.25 61,557 356,145 +0
May09 090102 413.50 425.75 410.00 422.75 +5.00 6,809 104,711 +0
Jul09 090102 424.00 436.25 421.00 433.00 +5.00 8,573 120,491 +0
Sep09 090102 432.75 445.00 432.75 443.00 +5.00 932 30,248 +0
Dec09 090102 449.00 459.25 443.75 456.25 +4.75 5,777 144,587 +0
Mar10 090102 461.00 470.00 460.00 468.00 +4.00 95 10,810 +0
Total Volume and Open Interest 83,977 802,618 -423
Wheat(CBOT)
Mar09 090102 606.25 615.00 592.00 611.00 +0.25 20,379 126,742 +0
May09 090102 625.00 626.25 604.75 623.75 +0.25 2,130 25,506 +0
Jul09 090102 630.25 637.50 617.00 634.50 +0.50 2,611 49,009 +0
Sep09 090102 656.50 656.50 636.75 654.50 +1.00 502 16,579 +0
Dec09 090102 670.00 677.75 656.50 674.25 +1.50 676 22,558 +0
Total Volume and Open Interest 26,342 247,192 +545
Wheat(KCBT)
Mar09 090102 627.25 635.00 613.00 633.50 +3.50 5,020 40,917 +0
May09 090102 641.25 645.00 625.50 645.00 +3.75 462 10,322 +0
Jul09 090102 648.00 656.50 636.00 656.50 +3.75 1,223 18,446 +0
Sep09 090102 663.25 666.75 647.75 666.75 +3.75 188 3,578 +0
Dec09 090102 681.75 685.25 666.50 685.25 +3.75 539 8,026 +0
Total Volume and Open Interest 7,440 82,853 +136
Wheat(MGE)
Mar09 090102 650.00 657.75 640.00 655.25 +0.50 1,414 11,621 -30
May09 090102 657.75 662.00 645.75 660.25 +2.00 461 8,332 +164
Jul09 090102 665.00 667.75 649.25 666.75 +2.50 677 3,303 +78
Sep09 090102 671.50 677.75 661.50 676.25 +2.00 409 3,358 +49
Dec09 090102 690.50 692.75 676.25 691.50 +1.75 167 1,994 +52
Total Volume and Open Interest 3,134 28,765 +318
Oats(CBOT)
Mar09 090102 213.50 216.50 210.75 212.00 +2.00 381 6,585 +0
May09 090102 221.50 224.75 221.00 221.25 +2.00 35 2,927 +0
Jul09 090102 235.00 235.00 230.75 230.75 +2.00 15 2,750 +0
Sep09 090102 240.25 240.25 238.25 240.25 +2.00 0 3 +0
Total Volume and Open Interest 550 16,091 -179
Rough Rice(CBOT)
Jan09 090102 15.32 15.54 15.14 15.30 -0.05 257 870 +0
Mar09 090102 15.06 15.40 15.06 15.12 -0.13 291 4,390 +0
May09 090102 15.30 15.45 15.30 15.36 -0.10 11 527 +0
Jul09 090102 15.63 15.63 15.59 15.60 -0.03 12 177 +0
Total Volume and Open Interest 571 6,371 -82
Live Cattle(CME)
Feb09 090102 86.080 89.050 86.050 87.100 +1.050 9,837 99,711 +0
Apr09 090102 89.600 91.900 89.600 90.750 +1.650 4,975 62,661 +0
Jun09 090102 86.550 88.800 86.230 88.000 +1.800 2,764 25,900 +0
Aug09 090102 86.750 88.600 86.500 87.850 +2.120 884 15,068 +0
Oct09 090102 90.000 91.700 89.500 90.800 +1.600 229 4,701 +0
Dec09 090102 92.035 92.500 90.700 92.000 +1.500 7 2,521 +0
Total Volume and Open Interest 19,331 211,333 +375
Feeder Cattle(CME)
Jan09 090102 93.250 96.635 92.800 95.600 +1.550 830 3,849 +0
Mar09 090102 93.580 96.500 92.600 95.535 +1.855 1,133 11,467 +0
Apr09 090102 95.200 97.400 95.200 96.150 +1.700 165 2,342 +0
May09 090102 95.000 98.600 95.000 97.850 +2.250 289 1,640 +0
Aug09 090102 98.000 100.000 98.000 99.250 +1.800 98 907 +0
Sep09 090102 99.450 99.750 98.785 99.750 +2.000 5 110 +0
Oct09 090102 99.000 99.700 99.000 99.500 +1.800 1 28 +0
Total Volume and Open Interest 2,523 20,371 +180
Lean Hogs(CME)
Feb09 090102 60.880 63.880 60.800 63.850 +2.970 7,263 70,206 +0
Apr09 090102 68.750 71.700 68.750 71.285 +2.585 5,199 43,088 +0
May09 090102 80.500 81.550 80.000 81.450 +2.120 128 1,403 +0
Jun09 090102 80.100 82.330 80.100 82.250 +2.350 1,961 26,682 +0
Jul09 090102 81.700 81.850 80.600 81.350 +1.670 487 4,961 +0
Aug09 090102 78.850 78.975 77.600 78.350 +1.150 178 3,734 +0
Oct09 090102 70.330 70.900 70.000 70.650 +0.750 327 2,826 +0
Dec09 090102 68.400 69.000 68.000 68.700 +0.815 43 818 +0
Total Volume and Open Interest 15,587 153,818 +1,274
Pork Bellies(CME)
Feb09 090102 88.450 90.385 87.700 89.450 +2.065 168 660 +0
Mar09 090102 89.930 89.930 88.000 88.600 +1.670 4 135 +0
May09 090102 89.000 90.000 88.600 89.000 +1.365 0 224 +0
Jul09 090102 89.050 89.050 89.050 89.050 +0.050 25 133 +0
Aug09 090102 86.200 86.200 86.200 86.200 unch 0 2 +0
Total Volume and Open Interest 197 1,154 +54
Class III Milk(CME)
Jan09 090102 10.80 10.80 10.80 10.80 unch 351 4,362 +0
Feb09 090102 10.28 10.28 10.28 10.28 unch 301 4,066 +0
Mar09 090102 10.77 10.77 10.77 10.77 unch 303 3,511 +0
Apr09 090102 11.17 11.17 11.17 11.17 unch 165 2,969 +0
May09 090102 11.74 11.74 11.74 11.74 unch 202 2,741 +0
Total Volume and Open Interest 2,123 38,322 +351
Cocoa(ICE)
Mar09 090102 2649 2649 2494 2540 -125 3,796 59,560 +0
May09 090102 2608 2608 2493 2532 -125 784 23,608 +0
Jul09 090102 2533 2535 2484 2521 -125 713 12,344 +0
Sep09 090102 2477 2505 2477 2505 -118 253 6,985 +0
Dec09 090102 2445 2477 2445 2477 -115 123 9,635 +0
Mar10 090102 2453 2453 2453 2453 -104 1 2,684 +0
May10 090102 2442 2442 2442 2442 -103 1 1,572 +0
Total Volume and Open Interest 5,671 116,641 +33
Coffee "C"(ICE)
Mar09 090102 111.85 112.05 109.10 110.90 -1.15 2,509 71,992 +0
May09 090102 113.00 114.30 111.60 113.15 -1.15 611 27,709 +0
Jul09 090102 114.50 116.00 114.40 115.40 -1.10 210 7,896 +0
Sep09 090102 117.10 118.05 116.35 117.50 -1.05 92 3,872 +0
Dec09 090102 119.35 121.00 119.35 120.45 -1.05 100 7,132 +0
Mar10 090102 123.30 123.30 123.30 123.30 -0.90 337 3,281 +0
Total Volume and Open Interest 3,875 122,856 -298
Orange Juice(ICE)
Jan09 090102 69.65 73.00 69.00 72.60 +4.05 695 562 +0
Mar09 090102 69.45 73.45 68.10 72.10 +4.20 1,667 22,664 +0
May09 090102 72.95 75.95 72.95 75.85 +3.90 222 2,490 +0
Jul09 090102 79.50 79.65 79.50 79.60 +3.75 155 1,374 +0
Sep09 090102 83.60 83.60 83.60 83.60 +3.75 0 282 +0
Nov09 090102 87.45 87.45 87.45 87.45 +3.75 0 121 +0
Total Volume and Open Interest 2,739 27,799 -60
Sugar #11(ICE)
Mar09 090102 11.80 11.91 11.60 11.85 +0.04 15,291 244,169 +0
May09 090102 12.11 12.41 12.11 12.35 +0.05 6,434 100,815 +0
Jul09 090102 12.65 12.76 12.54 12.73 +0.07 5,595 117,630 +0
Oct09 090102 13.35 13.37 13.16 13.31 +0.01 1,944 69,161 +0
Mar10 090102 14.06 14.20 13.99 14.09 unch 1,532 50,377 +0
Total Volume and Open Interest 31,951 642,954 +3,376
Sugar #14(ICE)
Mar09 090102 20.08 20.08 20.08 20.08 +0.05 3 2,475 +0
May09 090102 20.59 20.59 20.59 20.59 unch 0 2,173 +0
Jul09 090102 20.60 20.60 20.60 20.60 unch 0 1,813 +0
Sep09 090102 20.98 20.98 20.98 20.98 -0.02 1 924 +0
Total Volume and Open Interest 4 7,385 +1
London Cocoa(LCE)
Mar09 090102 1774 1811 1756 1792 +11 3,209 75,093 +0
May09 090102 1765 1791 1750 1779 +14 725 34,822 +0
Jul09 090102 1770 1780 1753 1780 +12 245 31,074 +0
Sep09 090102 1750 1757 1742 1757 +12 162 11,639 +0
Dec09 090102 1705 1720 1699 1716 +12 720 12,536 +0
Mar10 090102 1687 1687 1687 1687 +12 0 964 +0
May10 090102 1692 1692 1692 1692 +12 0 12 +0
Total Volume and Open Interest 5,061 166,140 +1,020
London Coffee(LCE)
Jan09 090102 1735.00 1855.00 1720.00 1837.00 +117.00 29,252 31,164 +0
Total Volume and Open Interest 29,252 31,164 -14,957
London Sugar(LCE)
Mar09 090102 324.90 330.40 324.90 329.20 +11.20 718 25,112 +0
May09 090102 336.60 339.90 333.80 339.90 +10.90 136 11,821 +0
Aug09 090102 344.20 347.70 344.20 347.40 +9.00 19 7,748 +0
Oct09 090102 357.30 357.30 357.30 357.30 +8.90 43 3,279 +0
Dec09 090102 365.80 365.80 365.80 365.80 +9.00 2 884 +0
Total Volume and Open Interest 918 49,477 -134
Cotton(ICE)
Mar09 090102 49.25 49.44 46.04 48.91 -0.11 6,239 70,360 +0
May09 090102 49.40 49.57 47.05 49.28 -0.03 1,513 19,471 +0
Jul09 090102 50.50 50.67 48.41 50.67 +0.06 1,127 17,990 +0
Oct09 090102 53.34 53.34 53.34 53.34 +0.06 1 253 +0
Dec09 090102 54.30 54.93 53.12 54.93 +0.01 336 15,578 +0
Mar10 090102 58.11 58.11 58.11 58.11 +0.01 0 168 +0
Total Volume and Open Interest 9,237 125,564 +1,299
Lumber(CME)
Jan09 090102 168.7 171.8 168.3 169.0 -0.4 275 1,753 +0
Mar09 090102 187.8 189.8 186.1 187.0 -0.8 220 4,500 +0
May09 090102 201.8 202.0 200.2 200.3 -2.0 179 1,214 +0
Jul09 090102 212.0 212.1 212.0 212.1 -0.5 2 352 +0
Total Volume and Open Interest 677 7,951 +8
Crude Oil(NYM)
Feb09 090102 43.72 46.74 41.05 46.34 +1.74 137,263 279,301 +0
Mar09 090102 47.33 50.45 44.77 50.21 +1.62 52,477 141,019 +0
Apr09 090102 49.18 52.37 46.48 52.23 +1.66 17,603 61,525 +0
May09 090102 47.90 53.77 47.90 53.64 +1.68 10,962 37,029 +0
Jun09 090102 51.10 54.76 49.35 54.73 +1.57 15,467 102,742 +0
Jul09 090102 51.11 55.84 50.86 55.80 +1.49 9,781 43,660 +0
Aug09 090102 53.87 56.78 53.87 56.78 +1.42 769 26,233 +0
Sep09 090102 52.46 57.74 52.46 57.74 +1.44 474 19,985 +0
Oct09 090102 58.60 58.60 58.60 58.60 +1.47 324 18,325 +0
Nov09 090102 57.52 59.45 57.52 59.45 +1.52 2,360 15,339 +0
Dec09 090102 55.01 60.29 54.68 60.29 +1.56 5,073 96,660 +0
Jan10 090102 60.14 61.05 60.14 61.05 +1.54 116 18,209 +0
Feb10 090102 61.76 61.76 61.76 61.76 +1.52 14 10,159 +0
Mar10 090102 62.44 62.44 62.44 62.44 +1.50 9 13,676 +0
Apr10 090102 63.10 63.10 63.10 63.10 +1.48 0 3,467 +0
May10 090102 63.76 63.76 63.76 63.76 +1.46 0 3,776 +0
Total Volume and Open Interest 256,622 1,169,215 +4,455
e-miNY Crude Oil(NYM)
Jan09 081218 40.200 40.900 36.050 36.225 -3.825 13,316 6,211 -84
Feb09 081231 39.175 45.550 36.925 44.600 +5.575 5,544 7,305 -424
Mar09 090102 47.475 50.325 44.850 50.200 +1.600 391 808 +0
Apr09 090102 48.525 52.225 47.200 52.225 +1.650 25 127 +0
May09 090102 48.225 53.650 48.225 53.650 +1.700 5 38 +0
Jun09 090102 51.950 54.725 51.950 54.725 +1.575 1 19 +0
Jul09 090102 55.800 55.800 55.800 55.800 +1.500 1 4 +0
Aug09 090102 56.775 56.775 56.775 56.775 +1.425      
Sep09 090102 57.750 57.750 57.750 57.750 +1.450 0 1 +0
Oct09 090102 58.600 58.600 58.600 58.600 +1.475 0 1 +0
Total Volume and Open Interest 5,968 8,379 -416
Heating Oil(NYM)
Feb09 090102 142.60 149.74 136.06 148.03 +3.82 24,434 56,164 +0
Mar09 090102 145.00 151.43 138.21 150.18 +3.42 7,742 31,781 +0
Apr09 090102 148.17 153.25 142.21 152.03 +3.07 3,625 19,963 +0
May09 090102 145.32 155.28 145.32 154.03 +2.87 2,294 17,541 +0
Jun09 090102 147.90 157.00 147.11 156.18 +2.77 2,667 22,659 +0
Jul09 090102 151.90 160.11 151.90 159.08 +2.72 902 10,278 +0
Aug09 090102 159.43 162.28 158.05 162.28 +2.67 532 5,072 +0
Sep09 090102 163.20 165.53 160.97 165.53 +2.62 492 7,958 +0
Oct09 090102 165.50 168.08 164.10 168.08 +2.57 238 3,927 +0
Nov09 090102 168.39 171.77 167.84 170.63 +2.52 136 2,444 +0
Dec09 090102 169.95 173.95 169.95 173.18 +2.47 1,191 14,658 +0
Jan10 090102 171.50 175.63 171.50 175.63 +2.47 128 3,485 +0
Total Volume and Open Interest 67,013 226,522 -1,639
Gasoline(NYMEX)
Feb09 090102 104.00 111.58 96.69 111.05 +4.85 20,802 78,973 +2,327
Mar09 090102 109.00 116.00 101.77 115.40 +4.45 5,969 29,407 +1,174
Apr09 090102 116.85 129.60 116.85 129.45 +3.90 2,061 20,082 +713
May09 090102 120.50 132.45 120.50 132.45 +3.85 1,108 11,045 +119
Jun09 090102 125.20 135.30 125.20 135.30 +3.75 1,368 11,322 -33
Jul09 090102 127.00 137.25 127.00 137.25 +3.65 1,250 8,741 -14
Aug09 090102 130.00 138.75 128.40 138.75 +3.60 529 5,144 -176
Sep09 090102 129.00 139.55 129.00 139.55 +3.55 165 5,599 +63
Oct09 090102 130.00 130.70 130.00 130.70 +3.45 92 2,758 +7
Nov09 090102 131.55 131.55 131.55 131.55 +3.45 55 1,389 +23
Total Volume and Open Interest 52,109 194,464 -823
e-miNY RBOB Gasoline(NYM)
Feb09 081230 93.28 93.28 93.28 93.28 +1.43 0 1 +1
Mar09 090102 115.40 115.40 115.40 115.40 +4.45      
Apr09 090102 129.45 129.45 129.45 129.45 +3.90      
May09 090102 132.45 132.45 132.45 132.45 +3.85      
Total Volume and Open Interest 0 1 -3
Natural Gas(NYM)
Feb09 090102 5.550 6.088 5.503 5.971 +0.349 27,688 77,858 +0
Mar09 090102 5.595 6.105 5.557 5.994 +0.337 14,042 101,265 +0
Apr09 090102 5.686 6.125 5.628 6.034 +0.309 6,292 62,010 +0
May09 090102 5.730 6.190 5.692 6.094 +0.299 2,260 37,305 +0
Jun09 090102 5.840 6.270 5.840 6.189 +0.285 984 27,817 +0
Jul09 090102 6.010 6.347 6.003 6.307 +0.276 960 24,701 +0
Aug09 090102 6.055 6.465 6.055 6.400 +0.274 243 22,499 +0
Sep09 090102 6.110 6.500 6.110 6.452 +0.272 637 17,458 +0
Oct09 090102 6.310 6.620 6.280 6.569 +0.269 3,252 34,136 +0
Nov09 090102 6.702 6.986 6.702 6.949 +0.254 586 17,331 +0
Dec09 090102 7.134 7.435 7.134 7.369 +0.244 818 27,908 +0
Jan10 090102 7.353 7.680 7.353 7.634 +0.239 525 20,040 +0
Feb10 090102 7.420 7.701 7.420 7.639 +0.239 36 8,460 +0
Mar10 090102 7.240 7.444 7.240 7.444 +0.234 323 19,390 +0
Apr10 090102 6.779 6.985 6.779 6.944 +0.199 98 16,672 +0
May10 090102 6.927 6.970 6.790 6.919 +0.194 9 9,365 +0
Total Volume and Open Interest 59,314 671,730 -1,198
Brent Crude Oil(ICE)
Feb09 090102 43.85 47.33 41.60 46.91 +1.32 63,405 109,006 +0
Mar09 090102 47.15 50.20 44.45 49.80 +0.98 33,281 127,370 +0
Apr09 090102 49.50 52.39 46.70 52.06 +0.79 11,534 60,061 +0
May09 090102 49.64 54.14 48.48 53.82 +0.75 4,219 19,661 +0
Jun09 090102 50.95 55.55 49.80 55.24 +0.74 3,711 38,971 +0
Jul09 090102 52.06 56.46 51.10 56.46 +0.63 1,278 18,197 +0
Aug09 090102 53.20 57.56 52.22 57.56 +0.51 1,359 10,806 +0
Sep09 090102 54.19 58.54 53.28 58.54 +0.44 1,210 14,110 +0
Oct09 090102 54.53 59.44 54.20 59.44 +0.53 1,104 9,038 +0
Nov09 090102 60.23 60.23 60.23 60.23 +0.66 1,299 11,261 +0
Dec09 090102 56.20 61.20 55.83 61.01 +0.79 5,615 50,968 +0
Jan10 090102 61.78 61.78 61.78 61.78 +0.83 131 9,397 +0
Feb10 090102 62.53 62.53 62.53 62.53 +0.85 0 6,333 +0
Mar10 090102 63.25 63.25 63.25 63.25 +0.89 0 3,155 +0
Total Volume and Open Interest 128,923 595,295 +9,653
Gas Oil(ICE)
Jan09 090102 444.00 466.25 424.00 427.75 +9.25 21,778 57,281 -549
Feb09 090102 445.25 473.50 430.25 434.75 +10.00 19,888 74,987 +1,442
Mar09 090102 455.50 482.75 440.75 444.25 +10.25 5,750 31,467 +1,712
Apr09 090102 463.00 492.50 450.75 454.00 +10.75 1,821 23,176 +137
May09 090102 472.75 503.00 460.75 464.00 +11.50 1,819 23,371 +507
Jun09 090102 482.25 512.00 470.50 473.75 +12.00 2,638 37,671 +292
Jul09 090102 489.00 522.25 483.75 485.50 +12.00 1,144 13,553 +277
Aug09 090102 499.75 532.75 494.25 496.00 +12.00 609 13,608 +90
Sep09 090102 510.75 543.50 504.75 506.50 +11.75 590 12,974 -137
Oct09 090102 520.25 553.00 513.75 515.50 +11.25 111 9,718 +144
Total Volume and Open Interest 61,918 410,060 +4,806
Ethanol(CBOT)
Jan09 090102 1.620 1.620 1.620 1.620 unch 52 91 -49
Feb09 090102 1.653 1.654 1.653 1.653 +0.010 14 322 +10
Mar09 090102 1.655 1.655 1.654 1.654 +0.005 13 341 +9
Apr09 090102 1.675 1.675 1.659 1.659 -0.008 5 400 -5
May09 090102 1.685 1.685 1.680 1.682 +0.005 2 190 +0
Jun09 090102 1.710 1.710 1.700 1.700 +0.011 0 195 +0
Jul09 090102 1.725 1.725 1.725 1.725 unch 0 192 +0
Aug09 090102 1.725 1.725 1.725 1.725 +0.022 1 204 +1
Total Volume and Open Interest 112 2,861 -30
US Dollar Index(ICE)
Mar09 090102 82.195 82.895 82.015 82.805 +0.655 1,699 13,316 +0
Jun09 090102 83.310 83.405 83.135 83.405 +0.655 0 2,390 +0
Sep09 090102 84.105 84.105 84.105 84.105 +0.655      
Total Volume and Open Interest 1,699 15,706 +4
Australian Dollar(CME)
Mar09 090102 69.19 70.78 68.94 70.63 +0.66 7,796 32,891 +0
Jun09 090102 68.92 70.33 68.92 70.33 +0.66 0 80 +0
Sep09 090102 70.03 70.03 69.37 70.03 +0.66 0 151 +0
Total Volume and Open Interest 7,796 33,147 +500
British Pound(CME)
Mar09 090102 144.96 145.38 143.53 144.52 -1.05 25,221 75,095 +0
Jun09 090102 143.92 145.54 143.80 144.49 -1.05 32 1,215 +0
Sep09 090102 144.51 145.56 143.97 144.51 -1.05 0 6 +0
Total Volume and Open Interest 25,253 76,336 +4,015
Canadian Dollar(CME)
Mar09 090102 82.15 82.95 81.66 82.37 +0.13 14,186 43,346 +0
Jun09 090102 81.75 82.88 81.75 82.50 +0.12 84 2,264 +0
Sep09 090102 83.20 83.20 82.05 82.66 +0.11 16 1,118 +0
Dec09 090102 82.72 83.45 82.19 82.79 +0.15 37 550 +0
Total Volume and Open Interest 14,323 47,388 +1,017
Japanese Yen(CME)
Mar09 090102 109.98 110.30 108.32 108.58 -1.71 29,709 102,187 +0
Jun09 090102 109.60 110.52 108.65 108.81 -1.71 9 3,709 +0
Sep09 090102 109.06 110.77 109.06 109.06 -1.71 0 14 +0
Total Volume and Open Interest 29,718 105,935 -742
Swiss Franc(CME)
Mar09 090102 94.16 94.20 92.23 92.77 -0.87 16,741 24,742 +0
Jun09 090102 93.02 94.20 92.66 93.02 -0.87 9 322 +0
Sep09 090102 93.25 94.47 93.22 93.25 -0.87 0 5 +0
Total Volume and Open Interest 16,750 25,073 +504
EuroFX(CME)
Mar09 090102 139.00 139.56 138.04 138.23 -0.98 73,444 118,618 +0
Jun09 090102 138.41 139.23 137.81 137.98 -0.95 10 787 +0
Sep09 090102 137.86 138.84 137.86 137.86 -0.90 0 1,039 +0
Total Volume and Open Interest 73,454 120,487 -769
Mexican Peso(CME)
Jan09 090102 712.0 724.0 712.0 724.0 +9.8 0 1 +0
Feb09 090102 719.0 719.0 709.2 719.0 +9.8      
Total Volume and Open Interest 4,758 15,381 +280
30-Year T-Bonds(CBOT)
Mar09 090102 138~230 139~185 135~000 135~150 -2~185 75,122 760,096 +0
Jun09 090102 137~220 138~060 134~000 134~045 -2~190 437 908 +0
Sep09 090102 132~275 135~145 132~275 132~275 -2~190 0 35 +0
Total Volume and Open Interest 75,559 761,064 +7,429
10-Year T-Notes(CBOT)
Mar09 090102 126~105 126~265 124~080 124~095 -1~145 118,899 1,032,010 +0
Jun09 090102 125~110 125~110 122~180 122~180 -1~230 0 1 +0
Sep09 090102 121~180 123~090 121~180 121~180 -1~230      
Total Volume and Open Interest 118,899 1,032,011 -394
5-Year T-Notes(CBOT)
Mar09 090102 118~122 119~073 118~015 118~020 -0~115 76,319 1,031,327 +1,031,327
Jun09 090102 117~104 118~091 117~104 117~104 -0~115      
Sep09 090102 55~056 56~043 55~056 55~056 -0~115      
Total Volume and Open Interest 77,048 1,055,806 -2,572
2 Year T-Notes(CBOT)
Mar09 090102 109~004 109~016 108~095 108~099 -0~033 38,701 518,957 +0
Jun09 090102 108~099 109~004 108~099 108~099 -0~033      
Sep09 090102 108~099 109~004 108~099 108~099 -0~033      
Total Volume and Open Interest 38,804 522,637 +2,037
Eurodollars(CME)
Mar09 090102 98.920 98.990 98.800 98.835 -0.105 97,010 1,272,061 +0
Jun09 090102 98.845 98.940 98.705 98.730 -0.140 60,673 1,022,143 +0
Sep09 090102 98.760 98.820 98.550 98.560 -0.185 71,248 862,350 +0
Dec09 090102 98.565 98.670 98.340 98.355 -0.230 54,255 735,145 +0
Mar10 090102 98.455 98.560 98.215 98.230 -0.240 54,675 599,623 +0
Jun10 090102 98.240 98.350 98.015 98.030 -0.230 38,375 366,267 +0
Sep10 090102 98.080 98.170 97.845 97.850 -0.225 27,151 330,320 +0
Dec10 090102 97.880 97.985 97.650 97.655 -0.225 22,534 279,695 +0
Mar11 090102 97.800 97.825 97.520 97.525 -0.235 14,906 180,876 +0
Jun11 090102 97.655 97.685 97.370 97.380 -0.245 14,039 179,840 +0
Sep11 090102 97.555 97.580 97.265 97.275 -0.250 10,977 120,223 +0
Dec11 090102 97.455 97.495 97.165 97.180 -0.255 7,816 101,832 +0
Mar12 090102 97.425 97.470 97.155 97.155 -0.260 5,187 91,298 +0
Jun12 090102 97.395 97.430 97.100 97.110 -0.265 3,386 64,293 +0
Sep12 090102 97.395 97.400 97.075 97.075 -0.270 3,603 63,369 +0
Dec12 090102 97.320 97.325 97.000 97.000 -0.275 9,365 53,123 +0
Mar13 090102 97.305 97.305 96.980 96.980 -0.275 2,563 43,080 +0
Jun13 090102 97.210 97.250 96.920 96.920 -0.275 1,401 26,889 +0
Total Volume and Open Interest 529,041 6,685,336 -13,189
30 Day Federal Funds(CBOT)
Jan09 090102 99.840 99.845 99.830 99.830 +0.020 2,350 69,813 +0
Feb09 090102 99.830 99.830 99.815 99.815 +0.025 2,706 62,801 +0
Mar09 090102 99.810 99.815 99.775 99.790 +0.015 2,246 40,196 +0
Apr09 090102 99.760 99.795 99.760 99.770 +0.010 2,706 39,547 +0
May09 090102 99.725 99.765 99.725 99.735 +0.005 2,481 43,692 +0
Jun09 090102 99.730 99.735 99.700 99.700 unch 625 16,513 +0
Total Volume and Open Interest 18,651 424,903 -4,371
30 Day Fed Funds(e-CBOT)
Jan09 081231 99.830 99.855 99.785 99.810 -0.035 2,348 69,813 -695
Feb09 081231 99.820 99.840 99.785 99.790 -0.035 2,704 62,801 -1,119
Mar09 081231 99.795 99.815 99.770 99.775 -0.020 2,150 40,196 -210
Apr09 081231 99.765 99.790 99.755 99.760 -0.010 2,706 39,547 -697
May09 081231 99.735 99.760 99.725 99.730 -0.010 2,481 43,692 -671
Jun09 081231 99.705 99.725 99.700 99.700 -0.010 591 16,513 -226
Total Volume and Open Interest 18,480 424,903 -4,371
3-Mth Euro-Yen(CME)
Mar09 090102 99.44 99.44 99.44 99.44 -0.01 420 0 -5,089
Jun09 090102 99.50 99.50 99.50 99.50 -0.01      
Sep09 090102 99.53 99.53 99.53 99.53 unch      
Dec09 090102 99.53 99.53 99.52 99.52 -0.01      
Mar10 090102 99.43 99.43 99.43 99.43 -0.01      
Jun10 090102 99.38 99.38 99.36 99.36 -0.02      
Sep10 090102 99.35 99.35 99.34 99.34 -0.01      
Dec10 090102 99.33 99.33 99.32 99.32 -0.02      
Mar11 090102 99.28 99.28 99.26 99.26 -0.02      
Jun11 090102 99.28 99.28 99.26 99.26 -0.02      
Total Volume and Open Interest 420    
3-Mth Euro-Yen(SGX)
Mar09 090102 99.46 99.46 99.46 99.46 -0.01 300 19,879 -120
Jun09 090102 99.51 99.51 99.51 99.51 -0.01 0 7,285 +0
Sep09 090102 99.54 99.54 99.54 99.54 -0.01 0 3,024 +0
Dec09 090102 99.54 99.54 99.54 99.54 -0.01 0 1,234 +0
Mar10 090102 99.44 99.44 99.44 99.44 -0.01 0 1,199 +0
Jun10 090102 99.39 99.39 99.39 99.39 -0.01 0 534 +0
Sep10 090102 99.36 99.36 99.36 99.36 -0.01 0 264 +0
Dec10 090102 99.35 99.35 99.35 99.35 -0.01 2 164 +0
Total Volume and Open Interest 302 35,560 +178
Japanese Gov't Bonds(SGX)
Mar09 081230 139.51 140.16 139.51 139.75 -0.02      
Jun09 081230 139.75 139.75 139.75 139.75 +0.22      
Sep09 081230 139.75 139.75 139.75 139.75 +0.22      
Total Volume and Open Interest 930 9,747 -293
Euro-Bund(EUREX)
Mar09 081230 125.55 125.56 124.83 124.84 -0.51 132,049 862,244 -9,998
Jun09 081230 123.98 123.98 123.83 123.83 -0.47 1 52 +1
Sep09 081230 123.83 123.83 123.83 123.83 -0.47      
Total Volume and Open Interest 132,050 862,296 -9,997
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090102 116.69 116.69 116.69 116.69 +0.28      
Sep09 090102 116.69 116.69 116.69 116.69 +0.28      
Total Volume and Open Interest 91,180 770,262 -5,819
3-Mth Euribor(EUREX)
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 081230 98.010 98.025 97.980 97.980 -0.040 366 5,660 +252
Sep09 081230 97.955 97.960 97.940 97.940 -0.020 90 2,735 -5
Total Volume and Open Interest 1,172 30,146 +458
Long Gilt(LIFFE)
Mar09 081231 123~03 123~17 122~28 123~15 +0~19 18,546 304,862 +3,376
Jun09 090102 124~01 124~01 124~01 124~01 -0~05      
Total Volume and Open Interest 18,546 304,862 +3,376
3-Mth Short Sterling(LIFFE)
Mar09 090102 98.25 98.31 98.25 98.28 +0.04 11,479 418,681 +0
Jun09 090102 98.36 98.44 98.35 98.38 +0.01 12,713 295,705 +0
Sep09 090102 98.24 98.39 98.21 98.29 +0.04 10,700 239,149 +0
Dec09 090102 97.88 98.07 97.83 97.97 +0.08 7,239 214,575 +0
Mar10 090102 97.53 97.75 97.53 97.68 +0.10 5,725 178,702 +0
Jun10 090102 97.25 97.36 97.25 97.34 +0.09 4,190 127,307 +0
Total Volume and Open Interest 59,376 1,654,574 -1,862
3-Mth Euribor(LIFFE)
Mar09 090102 97.775 97.780 97.745 97.770 unch 76,097 734,482 +5,921
Jun09 090102 98.010 98.045 97.990 98.025 unch 50,615 526,627 -9,113
Sep09 090102 97.960 98.045 97.945 98.020 +0.025 44,098 439,894 +4,694
Total Volume and Open Interest 292,829 3,011,904 +5,860
3-Mth Aus T-Bills(SFE)
Mar09 090102 96.94 96.96 96.91 96.96 -0.02 7,881 248,842 +5,983
Jun09 090102 97.12 97.23 97.11 97.19 +0.02 3,600 153,431 +2,407
Sep09 090102 97.00 97.08 96.98 97.06 +0.03 2,859 107,887 +2,511
Dec09 090102 96.71 96.78 96.70 96.77 +0.03 477 59,853 +439
Mar10 090102 96.38 96.40 96.38 96.40 +0.02 1,109 42,995 +1,089
Jun10 090102 96.01 96.02 96.01 96.02 +0.02 455 33,342 +435
Sep10 090102 95.69 95.73 95.69 95.73 +0.03 96 21,830 +94
Dec10 090102 95.54 95.54 95.54 95.54 +0.01 155 10,261 +10
Mar11 090102 95.43 95.43 95.43 95.43 -0.02 5 761 +5
Jun11 090102 95.39 95.39 95.39 95.39 -0.02 7 838 +7
Total Volume and Open Interest 16,644 680,197 +12,980
10-Year Aus T-Bonds(SFE)
Mar09 090102 95.94 96.05 95.91 96.04 +0.03 6,204 251,050 +2,660
Jun09 090102 96.04 96.04 96.04 96.04 +0.03      
Total Volume and Open Interest 6,204 251,050 +2,660
3-Year Aus T-Bonds(SFE)
Mar09 081231 96.60 96.73 96.58 96.71 +0.10 10,013 276,419 +4,245
Jun09 090102 96.71 96.71 96.71 96.71 unch      
Total Volume and Open Interest 19,563 286,726 +10,307
Gold(CMX)
Feb09 090102 883.0 889.1 868.1 879.5 -4.8 54,343 190,366 +0
Apr09 090102 885.4 889.1 870.0 880.5 -4.8 2,404 31,289 +0
Jun09 090102 885.0 887.7 871.1 881.5 -4.7 766 29,058 +0
Aug09 090102 880.0 882.7 880.0 882.7 -4.7 234 10,985 +0
Oct09 090102 882.3 884.0 882.3 884.0 -4.7 230 3,206 +0
Dec09 090102 890.0 890.0 875.1 885.5 -4.7 321 11,769 +0
Feb10 090102 886.9 887.3 884.8 887.3 -4.6 80 2,168 +0
Apr10 090102 889.1 889.1 889.1 889.1 -4.4 0 36 +0
Jun10 090102 891.1 891.1 891.1 891.1 -4.2 0 2,380 +0
Aug10 090102 893.1 893.1 893.1 893.1 -4.0 2 102 +0
Oct10 090102 895.3 895.3 895.3 895.3 -3.8      
Dec10 090102 893.0 898.5 888.3 897.8 -3.6 60 9,999 +0
Total Volume and Open Interest 58,855 300,448 +2,256
Silver(CMX)
Mar09 090102 1140.5 1160.0 1101.5 1149.0 +19.5 9,929 51,683 +0
May09 090102 1143.0 1152.5 1108.0 1150.3 +19.6 36 6,540 +0
Jul09 090102 1140.0 1154.5 1105.0 1151.2 +19.7 29 9,316 +0
Sep09 090102 1151.7 1151.7 1151.7 1151.7 +19.7 1,223 3,013 +0
Dec09 090102 1137.0 1162.5 1120.0 1152.8 +19.7 2,154 7,394 +0
Mar10 090102 1154.0 1154.0 1154.0 1154.0 +19.7 1 599 +0
May10 090102 1154.8 1154.8 1154.8 1154.8 +19.7 0 1 +0
Total Volume and Open Interest 13,461 85,312 -411
Platinum(NYMEX)
Jan09 090102 932.4 946.1 931.0 941.4 +5.2 1,135 852 +852
Apr09 090102 940.0 955.8 932.0 946.7 +5.2 1,873 17,361 +0
Jul09 090102 945.5 955.5 939.4 951.7 +5.2 16 107 +107
Total Volume and Open Interest 3,024 18,320 +100
Palladium(NYMEX)
Mar09 090102 189.70 194.25 185.20 192.30 +3.60 1,071 12,082 +0
Jun09 090102 188.00 193.30 188.00 193.30 +3.60 0 345 +345
Total Volume and Open Interest 1,071 12,427 +152
Copper(CMX)
Mar09 090102 139.55 148.50 137.15 146.10 +5.10 4,121 49,563 +0
May09 090102 140.40 149.00 138.50 147.10 +5.05 414 8,238 +0
Jul09 090102 144.20 147.80 144.20 147.80 +5.10 78 1,922 +0
Sep09 090102 145.00 150.00 145.00 148.35 +5.15 31 1,674 +0
Dec09 090102 143.00 150.50 143.00 149.10 +5.15 5 2,169 +0
Total Volume and Open Interest 5,223 74,252 -1,101
Aluminum(CMX)
Jan09 090102 0.73 0.73 0.73 0.73 +0.02      
Feb09 090102 0.74 0.74 0.74 0.74 +0.02      
Mar09 090102 0.75 0.75 0.75 0.75 +0.02      
Apr09 090102 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 090102 8800 9015 8722 8958 +231 2,024 9,619 +0
Jun09 090102 8950 8950 8924 8924 +231 0 3 +0
Sep09 090102 8854 8854 8623 8854 +231      
Dec09 090102 8824 8824 8593 8824 +231      
Total Volume and Open Interest 2,024 9,622 -158
S & P 500(CME)
Mar09 090102 898.60 933.00 896.50 925.40 +25.30 19,831 478,635 +0
Jun09 090102 913.00 928.60 895.60 923.20 +25.60 3 9,219 +0
Sep09 090102 920.40 925.80 892.80 920.40 +25.60 0 591 +0
Dec09 090102 918.40 923.80 890.80 918.40 +25.60 0 4 +0
Total Volume and Open Interest 19,834 488,449 +430
S & P 500 E-Mini(Globex)
Mar09 090102 900.00 932.75 896.50 925.50 +25.50 916,314 0 -2,296,377
Jun09 090102 903.50 930.50 894.75 923.25 +25.75 471 7,584 +0
Total Volume and Open Interest 777,517 2,304,042 -664
NASDAQ 100(CME)
Mar09 090102 1205.50 1269.00 1204.80 1253.00 +40.50 1,956 19,102 +0
Jun09 090102 1254.80 1259.30 1254.80 1254.80 +40.50 0 9 +0
Sep09 090102 1255.00 1259.50 1255.00 1255.00 +40.50      
Total Volume and Open Interest 1,956 19,111 -283
NASDAQ 100 E-Mini(Globex)
Mar09 090102 1211.00 1268.30 1204.00 1253.00 +40.50 125,382 0 -227,381
Jun09 090102 1214.00 1268.30 1208.50 1254.80 +40.50 2 1,628 +0
Total Volume and Open Interest 151,280 229,029 +1,377
S & P Midcap 400(CME)
Mar09 090102 538.00 552.00 531.00 546.30 +9.10 70 3,832 +0
Jun09 090102 546.30 548.20 546.30 546.30 +9.10      
Sep09 090102 551.30 553.20 551.30 551.30 +9.10      
Total Volume and Open Interest 70 3,832 +7
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 081230 8740 8910 8695 8760 +10 21,104 142,765 -76
Jun09 081230 8680 8680 8680 8680 +15 0 160 +0
Total Volume and Open Interest 21,104 143,459 -76
Nikkei 225(SGX)
Mar09 081230 8740 8910 8695 8760 +10 21,104 142,765 -76
Jun09 081230 8680 8680 8680 8680 +15 0 160 +0
Sep09 081230 8685 8685 8685 8685 +15 0 69 +0
Total Volume and Open Interest 21,104 143,459 -76
CAC 40(EURONEXT)
Jan09 090102 3244.5 3354.5 3215.0 3347.0 +126.0 39,501 316,225 +0
Feb09 090102 3244.5 3352.0 3244.5 3352.0 +126.0 5 75 +0
Mar09 090102 3232.0 3361.0 3222.0 3353.5 +124.5 781 26,994 +0
Total Volume and Open Interest 40,517 344,971 +1,420
Hang Seng Index(HKFE)
Jan09 090102 14397 15075 14325 15039 +634 4,004 5,713 +5
Feb09 090102 14438 15050 14332 15020 +593 0 8  
Mar09 090102 14462 14976 14462 14959 +576 9 314 -200
Total Volume and Open Interest 4,796 6,056 -8,530
DAX(EUREX)
Mar09 081230 4760.0 4834.5 4758.0 4834.5 +119.0 50,972 120,230 -4,211
Jun09 081230 4775.0 4858.5 4775.0 4858.5 +119.0 337 10,704 +172
Sep09 081230 4840.0 4879.5 4836.5 4879.5 +119.0 116 115 +115
Total Volume and Open Interest 65,762 134,902 -71
FT-SE 100(EURONEXT)
Mar09 090102 4400.00 4599.00 4393.50 4515.00 +125.00 41,286 654,285 +0
Jun09 090102 4396.00 4476.50 4387.00 4476.50 +125.00 146 187 +0
Sep09 090102 4452.00 4452.00 4452.00 4452.00 +125.00      
Total Volume and Open Interest 41,432 654,472 +551
SPI 200(SFE)
Mar09 090102 3712.0 3760.0 3659.0 3678.0 -68.0 16,515 306,374 +10,118
Jun09 090102 3674.0 3674.0 3674.0 3674.0 -68.0 60 2,665 +60
Sep09 090102 3620.0 3620.0 3620.0 3620.0 -68.0 0 981 +0
Total Volume and Open Interest 16,575 310,306 +10,178
GSCI(CME)
Jan09 090102 342.50 361.50 342.50 359.00 +13.50 102 13,869 +0
Feb09 090102 373.00 373.00 356.00 373.00 +11.00 6 4 +0
Mar09 090102 383.00 383.00 367.00 383.00 +12.00      
Total Volume and Open Interest 108 13,873 +30
Reuters CCI(ICE)
Jan09 081231 366.75 366.75 366.75 366.75 +12.25      
Feb09 081231 369.75 369.75 369.75 369.75 +12.25      
Apr09 081231 376.75 376.75 376.75 376.75 +12.25      
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

Banner

Newsflash