Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu January 08, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 090108 983.50 1004.25 978.50 989.00 -1.00 682 4,171 -2,226
Mar09 090108 985.25 1005.00 976.25 989.50 -0.50 5,414 161,198 -54
May09 090108 990.00 1015.00 988.00 1000.00 -1.00 354 32,284 +552
Jul09 090108 1002.25 1026.50 998.50 1011.00 -0.75 901 34,021 -659
Aug09 090108 1012.00 1025.25 1012.00 1013.50 -0.25 5 1,345 +1
Sep09 090108 1001.50 1010.00 1001.00 1006.00 -4.00 31 1,007 +3
Nov09 090108 1000.00 1019.00 991.75 1001.00 -5.00 782 39,139 -118
Total Volume and Open Interest 160,719 281,941 +2,568
Soybean Meal(CBOT)
Jan09 090108 294.20 301.10 293.30 299.00 +4.00 493 2,016 -850
Mar09 090108 295.50 301.40 292.00 298.30 +2.80 4,928 56,637 +477
May09 090108 297.50 303.40 294.20 300.10 +2.70 1,001 19,863 +483
Jul09 090108 297.60 306.30 296.80 303.00 +2.70 737 16,342 +35
Aug09 090108 302.70 306.80 302.70 303.70 +2.60 520 5,050 +7
Sep09 090108 301.50 305.00 301.50 303.00 +2.50 0 3,654 +20
Oct09 090108 295.90 299.50 295.50 295.50 +1.00 0 2,212 -12
Dec09 090108 294.50 300.70 293.00 296.00 +0.50 840 11,156 +627
Total Volume and Open Interest 45,329 116,779 -5
Soybean Oil(CBOT)
Jan09 090108 35.51 35.89 35.35 35.52 -0.40 514 4,317 -1,099
Mar09 090108 35.63 36.25 35.47 35.78 -0.40 8,235 105,112 -937
May09 090108 36.00 36.75 35.89 36.16 -0.39 1,423 25,303 +1,004
Jul09 090108 36.61 36.96 36.25 36.52 -0.40 1,312 24,920 -155
Aug09 090108 36.53 37.05 36.53 36.71 -0.40 528 5,525 +23
Sep09 090108 36.73 37.00 36.73 36.89 -0.39 68 3,664 +23
Oct09 090108 36.88 37.33 36.81 37.05 -0.40 4 3,929 +29
Dec09 090108 37.29 37.74 37.08 37.32 -0.38 413 19,172 +193
Total Volume and Open Interest 135,514 198,619 -1,593
Canola(WCE)
Jan09 090108 421.1 429.5 421.1 426.1 +3.0 63 66 -25
Mar09 090108 423.6 432.1 420.3 427.1 +2.0 4,578 68,351 -208
May09 090108 432.2 440.6 430.4 435.9 +2.3 1,508 5,380 +379
Jul09 090108 441.0 448.9 437.9 444.1 +1.9 420 5,753 +251
Nov09 090108 451.9 457.0 447.2 450.1 -2.1 399 7,425 +48
Total Volume and Open Interest 17,379 86,598 +3,546
Corn(CBOT)
Mar09 090108 413.50 419.00 405.75 406.75 -9.75 6,073 355,344 -4,277
May09 090108 425.00 428.25 416.50 417.25 -10.00 776 109,556 +1,175
Jul09 090108 435.00 438.00 426.75 427.50 -9.75 825 121,605 +505
Sep09 090108 445.00 447.00 437.00 437.50 -9.75 422 30,190 +492
Dec09 090108 458.25 461.00 450.00 450.25 -10.25 1,040 148,276 +1,756
Mar10 090108 463.75 472.00 462.00 462.00 -10.00 158 10,971 +77
Total Volume and Open Interest 175,934 812,054 -3,210
Wheat(CBOT)
Mar09 090108 610.25 620.75 598.00 612.50 -0.75 2,213 131,109 -1,147
May09 090108 626.00 632.25 613.00 625.50 -0.50 48 28,411 +422
Jul09 090108 633.00 643.75 623.75 636.25 -1.00 273 52,368 +185
Sep09 090108 648.00 662.75 641.75 656.25 -1.00 13 16,578 +46
Dec09 090108 670.00 682.00 661.00 675.75 -0.75 2 25,420 +353
Total Volume and Open Interest 68,270 261,009 +3,446
Wheat(KCBT)
Mar09 090108 635.00 644.00 624.25 633.25 -3.75 9,085 39,909 -437
May09 090108 645.25 655.25 635.75 644.75 -3.25 1,089 11,374 +465
Jul09 090108 650.75 665.00 645.25 654.25 -3.75 1,110 19,612 +373
Sep09 090108 663.50 674.75 656.75 665.25 -3.00 54 3,683 +2
Dec09 090108 675.25 692.00 673.50 682.75 -3.00 216 8,376 +5
Total Volume and Open Interest 14,523 84,127 +538
Wheat(MGE)
Mar09 090108 660.00 670.00 651.00 664.50 +0.50 2,290 10,086 -129
May09 090108 663.75 672.75 655.50 668.75 -1.00 508 8,260 +127
Jul09 090108 666.75 680.00 662.75 677.00 +0.75 867 3,612 +175
Sep09 090108 676.25 690.00 673.00 684.50 -1.00 610 3,601 +83
Dec09 090108 690.75 703.75 687.50 698.00 -3.50 244 2,448 +180
Total Volume and Open Interest 4,531 28,178 +446
Oats(CBOT)
Mar09 090108 223.00 225.00 219.50 223.00 +1.00 29 6,341 -251
May09 090108 231.00 234.00 231.00 232.50 +1.00 16 3,076 +88
Jul09 090108 244.00 244.00 241.00 242.00 +1.00 0 2,773 +18
Sep09 090108 251.50 251.50 250.50 251.50 +1.00 0 3 +0
Total Volume and Open Interest 1,186 16,128 -80
Rough Rice(CBOT)
Jan09 090108 14.95 15.15 14.80 14.80 -0.07 0 392 -85
Mar09 090108 14.59 15.00 14.56 14.60 -0.01 23 4,499 +36
May09 090108 14.76 15.00 14.72 14.77 -0.01 0 564 -9
Jul09 090108 14.98 15.02 14.98 14.98 -0.03 0 184 +1
Total Volume and Open Interest 1,006 6,110 -129
Live Cattle(CME)
Feb09 090108 85.750 85.950 83.100 83.150 -2.635 17,428 91,219 -2,924
Apr09 090108 88.900 89.250 86.830 86.950 -1.980 9,895 66,126 +1,299
Jun09 090108 86.050 86.885 85.150 85.385 -1.065 5,684 33,528 +1,875
Aug09 090108 86.550 87.350 85.750 86.100 -0.850 1,324 17,637 -14
Oct09 090108 90.550 91.000 89.050 89.135 -1.445 739 5,627 +442
Dec09 090108 92.000 92.600 91.200 91.200 -1.250 39 2,704 +26
Total Volume and Open Interest 44,089 216,835 +1,403
Feeder Cattle(CME)
Jan09 090108 94.500 94.750 93.150 93.500 -1.000 1,144 2,768 -304
Mar09 090108 93.300 93.900 91.900 92.250 -1.035 3,427 11,745 -48
Apr09 090108 94.350 95.000 93.100 93.500 -0.785 272 2,478 +8
May09 090108 95.850 96.350 94.600 94.930 -1.170 557 1,871 +98
Aug09 090108 97.700 98.500 96.750 97.000 -0.900 65 1,039 +2
Sep09 090108 98.500 98.550 97.200 97.350 -1.050 9 122 +0
Oct09 090108 97.250 97.950 97.050 97.050 -0.835 9 56 +2
Total Volume and Open Interest 4,886 20,350 -464
Lean Hogs(CME)
Feb09 090108 63.550 63.800 62.100 62.430 -1.120 15,854 63,578 -2,510
Apr09 090108 70.225 70.885 68.800 69.050 -1.200 10,863 42,203 -1,145
May09 090108 81.080 81.080 80.080 80.975 -0.205 85 1,732 +34
Jun09 090108 81.650 82.350 80.750 81.550 -0.175 4,644 31,984 +38
Jul09 090108 81.885 81.900 80.850 81.680 +0.130 546 5,626 -19
Aug09 090108 79.450 79.680 78.900 79.475 +0.250 549 4,619 +143
Oct09 090108 71.285 71.350 70.700 71.200 +0.150 207 3,231 +24
Dec09 090108 69.300 69.300 68.700 69.200 +0.300 34 1,022 +2
Total Volume and Open Interest 34,404 157,589 +2,310
Pork Bellies(CME)
Feb09 090108 85.500 85.500 83.500 84.650 -1.250 95 661 +16
Mar09 090108 83.650 83.650 83.500 83.650 -0.850 2 153 +1
May09 090108 86.000 86.000 85.200 85.250 +0.100 3 233 +3
Jul09 090108 83.300 84.500 83.250 83.300 -1.150 0 143 +0
Aug09 090108 87.250 87.250 87.250 87.250 unch 0 2 +0
Total Volume and Open Interest 95 1,172 +7
Class III Milk(CME)
Jan09 090108 10.80 10.98 10.80 10.95 +0.12 168 4,395 -55
Feb09 090108 9.40 9.81 9.38 9.81 +0.41 193 4,153 -57
Mar09 090108 9.78 10.20 9.68 10.05 +0.35 361 3,686 -62
Apr09 090108 10.18 10.50 10.17 10.50 +0.33 231 3,123 -4
May09 090108 10.70 11.01 10.66 10.81 +0.11 227 3,011 +98
Total Volume and Open Interest 3,157 35,176 +1,091
Cocoa(ICE)
Mar09 090108 2575 2660 2552 2616 +20 9,073 59,664 +153
May09 090108 2545 2649 2545 2607 +22 3,758 24,384 +410
Jul09 090108 2543 2630 2540 2589 +23 549 12,209 +43
Sep09 090108 2516 2599 2516 2559 +22 283 7,373 -54
Dec09 090108 2498 2548 2498 2522 +27 534 10,569 +112
Mar10 090108 2477 2514 2472 2491 +25 218 2,816 +137
May10 090108 2501 2501 2477 2477 +27 32 1,570 +0
Total Volume and Open Interest 13,349 118,037 +987
Coffee "C"(ICE)
Mar09 090108 113.70 116.40 113.05 113.45 -0.75 11,618 74,425 +142
May09 090108 116.05 118.20 115.20 115.55 -0.80 4,290 27,863 -1,162
Jul09 090108 119.10 119.40 117.30 117.65 -0.75 3,570 8,459 +596
Sep09 090108 121.10 121.40 119.35 119.55 -0.85 757 4,465 +217
Dec09 090108 123.90 124.20 122.40 122.40 -0.85 370 7,204 -112
Mar10 090108 126.65 126.65 125.15 125.15 -0.85 195 3,617 -80
Total Volume and Open Interest 25,027 127,437 +846
Orange Juice(ICE)
Jan09 090108 76.40 76.40 76.40 76.40 -1.35 0 74 -27
Mar09 090108 78.25 78.40 76.40 77.40 -1.35 2,062 22,610 +660
May09 090108 80.00 81.55 79.50 80.95 -0.95 467 3,111 +92
Jul09 090108 83.95 85.15 83.95 84.65 -0.25 36 1,419 +27
Sep09 090108 89.15 89.25 88.70 88.85 +0.05 4 275 +0
Nov09 090108 92.35 92.35 92.35 92.35 +0.05 0 121 +0
Total Volume and Open Interest 2,564 27,164 -155
Sugar #11(ICE)
Mar09 090108 11.98 12.23 11.89 12.03 +0.05 39,437 253,784 +1,503
May09 090108 12.70 12.73 12.42 12.51 -0.01 9,737 104,524 +268
Jul09 090108 12.85 13.09 12.83 12.87 -0.03 4,485 121,271 -23
Oct09 090108 13.41 13.65 13.40 13.44 -0.01 1,521 71,447 -134
Mar10 090108 14.22 14.38 14.21 14.24 -0.03 1,353 53,196 +130
Total Volume and Open Interest 90,815 666,642 +5,562
Sugar #14(ICE)
Mar09 090108 20.10 20.13 20.10 20.13 -0.01 71 2,293 +24
May09 090108 20.60 20.60 20.60 20.60 +0.01 0 2,541 +56
Jul09 090108 20.75 20.75 20.75 20.75 +0.05 4 1,825 +4
Sep09 090108 21.00 21.00 21.00 21.00 +0.09 0 937 +9
Total Volume and Open Interest 294 7,503 +251
London Cocoa(LCE)
Mar09 090108 1784 1861 1773 1836 +51 7,514 74,717 -928
May09 090108 1753 1809 1731 1788 +36 3,329 36,099 +607
Jul09 090108 1754 1790 1720 1769 +25 944 31,068 +188
Sep09 090108 1714 1754 1706 1748 +28 99 11,913 +48
Dec09 090108 1670 1705 1660 1694 +29 576 14,296 +328
Mar10 090108 1639 1669 1639 1669 +31 614 1,290 +234
May10 090108 1680 1680 1680 1680 +31 0 12 +0
Total Volume and Open Interest 12,004 168,918 +736
London Coffee(LCE)
Jan09 090108 1950.00 1954.00 1940.00 1952.00 unch 218 14,659 -392
Total Volume and Open Interest 275 15,051 -50
London Sugar(LCE)
Mar09 090108 332.90 337.10 331.00 336.90 +2.90 2,074 24,510 -246
May09 090108 343.30 346.30 340.40 344.40 +1.10 698 12,253 +223
Aug09 090108 351.80 354.20 349.00 352.70 +1.20 344 7,944 +129
Oct09 090108 359.00 363.00 358.00 361.40 +1.70 39 3,304 +3
Dec09 090108 371.30 371.30 371.00 371.00 +2.80 0 884 +0
Total Volume and Open Interest 2,955 49,429 -201
Cotton(ICE)
Mar09 090108 49.58 50.60 48.69 50.42 +0.81 7,341 72,251 +320
May09 090108 49.80 50.96 49.07 50.87 +0.90 1,701 19,935 +266
Jul09 090108 50.92 52.33 50.50 52.24 +0.88 900 18,007 -145
Oct09 090108 53.50 55.00 53.50 55.00 +0.94 0 242 +0
Dec09 090108 55.50 56.83 55.04 56.74 +0.88 126 16,773 -1,495
Mar10 090108 59.84 59.84 59.84 59.84 +0.78 0 169 +1
Total Volume and Open Interest 17,462 130,182 +668
Lumber(CME)
Jan09 090108 164.8 164.8 159.8 161.2 -3.4 195 745 -68
Mar09 090108 179.5 180.6 176.0 177.0 -3.8 262 5,075 +47
May09 090108 196.5 197.0 192.9 194.0 -2.3 169 1,513 +25
Jul09 090108 207.6 209.0 206.1 208.4 -0.9 32 363 +7
Total Volume and Open Interest 1,308 7,823 -147
Crude Oil(NYM)
Feb09 090108 42.63 43.63 40.54 41.70 -0.93 306,262 238,637 -10,708
Mar09 090108 47.30 48.35 45.28 46.51 -0.88 139,807 193,684 +2,789
Apr09 090108 49.85 51.02 48.23 49.45 -0.61 52,400 72,396 +4,100
May09 090108 51.85 52.76 50.29 51.43 -0.52 25,536 47,441 +3,013
Jun09 090108 53.30 54.05 51.63 52.83 -0.43 30,659 108,172 +511
Jul09 090108 54.44 55.24 52.82 54.09 -0.32 12,572 44,575 +721
Aug09 090108 54.63 55.11 54.43 55.11 -0.29 4,740 27,775 -117
Sep09 090108 56.73 56.73 55.00 56.02 -0.29 3,507 20,213 +571
Oct09 090108 57.00 57.21 56.00 56.86 -0.29 2,627 19,565 +49
Nov09 090108 57.05 57.66 57.01 57.66 -0.29 3,186 16,039 +76
Dec09 090108 58.75 59.50 57.17 58.45 -0.29 16,867 97,826 +860
Jan10 090108 59.00 59.23 58.22 59.23 -0.26 1,868 18,942 +111
Feb10 090108 59.98 59.98 59.98 59.98 -0.24 873 10,136 -159
Mar10 090108 60.70 60.70 60.70 60.70 -0.22 199 13,713 +18
Apr10 090108 61.36 61.36 61.36 61.36 -0.21 369 3,594 +76
May10 090108 61.00 61.98 61.00 61.98 -0.21 79 3,985 +6
Total Volume and Open Interest 649,999 1,215,189 +10,813
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 090108 47.300 48.300 45.400 46.500 -0.900 1,090 1,575 -11
Apr09 090108 49.950 50.100 48.450 49.450 -0.600 228 187 +46
May09 090108 51.700 51.825 50.900 51.425 -0.525 42 65 +19
Jun09 090108 53.050 53.750 52.500 52.825 -0.425 12 37 +7
Jul09 090108 53.700 54.100 53.000 54.100 -0.300 1 5 +1
Aug09 090108 55.000 55.100 55.000 55.100 -0.300 0 1 +0
Sep09 090108 56.000 56.025 56.000 56.025 -0.275 1 1 +0
Oct09 090108 56.850 56.850 56.850 56.850 -0.300 1 1 +0
Total Volume and Open Interest 18,433 10,051 +1,063
Heating Oil(NYM)
Feb09 090108 155.00 160.25 149.83 151.96 -2.35 43,561 49,146 -2,569
Mar09 090108 156.36 160.77 150.50 152.61 -2.60 21,255 36,169 +2,186
Apr09 090108 156.17 160.24 151.96 153.56 -2.40 12,491 23,128 +516
May09 090108 160.25 161.11 152.93 154.96 -2.15 7,063 17,826 +272
Jun09 090108 160.85 161.58 154.50 156.66 -1.95 7,298 23,033 -264
Jul09 090108 164.46 164.49 157.48 159.56 -1.70 2,805 11,161 +44
Aug09 090108 164.31 167.56 160.71 162.81 -1.50 1,978 5,034 -105
Sep09 090108 169.41 170.14 164.22 166.06 -1.35 3,036 8,775 +221
Oct09 090108 172.33 172.33 167.09 168.86 -1.05 1,590 4,381 +220
Nov09 090108 174.04 174.89 169.41 171.16 -0.95 838 2,573 +15
Dec09 090108 175.78 176.61 171.50 173.41 -0.85 3,454 14,781 +6
Jan10 090108 178.20 178.20 173.97 175.46 -0.75 1,555 4,169 +608
Total Volume and Open Interest 88,553 225,181 +705
Gasoline(NYMEX)
Feb09 090108 107.64 111.39 105.50 108.82 +1.18 29,601 76,463 -1,557
Mar09 090108 111.85 115.75 109.88 113.37 +1.33 10,498 34,056 +1,775
Apr09 090108 126.80 129.30 124.46 127.17 +1.23 5,493 20,090 -166
May09 090108 129.96 131.00 127.14 129.87 +1.08 2,693 11,734 +144
Jun09 090108 131.75 133.64 129.28 132.42 +0.93 2,517 11,533 +165
Jul09 090108 134.21 134.39 131.46 134.07 +0.83 1,566 9,351 +656
Aug09 090108 135.00 135.42 132.91 135.42 +0.68 564 5,239 +21
Sep09 090108 135.04 137.00 135.04 136.12 +0.53 458 5,402 -135
Oct09 090108 126.00 127.60 126.00 126.97 +0.53 463 2,851 +41
Nov09 090108 126.19 127.72 126.00 127.72 +0.53 36 1,406 +6
Total Volume and Open Interest 53,911 192,928 +897
e-miNY RBOB Gasoline(NYM)
Feb09 081230 93.28 93.28 93.28 93.28 +1.43 0 1 +1
Mar09 090108 113.37 113.37 113.37 113.37 +1.33      
Apr09 090108 127.17 127.17 127.17 127.17 +1.23      
May09 090108 129.87 129.87 129.87 129.87 +1.08      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Feb09 090108 5.849 6.004 5.550 5.583 -0.289 48,756 80,188 +786
Mar09 090108 5.855 5.982 5.526 5.564 -0.310 21,115 108,924 +557
Apr09 090108 5.890 6.015 5.572 5.614 -0.304 14,188 65,350 +1,175
May09 090108 5.979 6.067 5.662 5.694 -0.294 7,217 41,971 +2,331
Jun09 090108 6.131 6.137 5.750 5.796 -0.290 2,302 29,273 +528
Jul09 090108 6.203 6.295 5.855 5.916 -0.287 1,637 24,915 +329
Aug09 090108 6.324 6.344 5.981 6.014 -0.284 670 22,119 -144
Sep09 090108 6.401 6.401 6.037 6.072 -0.283 643 17,624 -20
Oct09 090108 6.555 6.555 6.156 6.189 -0.284 4,059 35,406 +473
Nov09 090108 6.890 6.902 6.591 6.629 -0.269 933 16,281 -98
Dec09 090108 7.450 7.450 7.090 7.119 -0.254 1,323 27,431 +300
Jan10 090108 7.645 7.645 7.368 7.384 -0.254 2,180 21,408 +615
Feb10 090108 7.627 7.627 7.370 7.389 -0.254 233 8,613 -54
Mar10 090108 7.220 7.280 7.190 7.204 -0.244 688 19,657 +144
Apr10 090108 6.815 6.823 6.740 6.764 -0.209 540 17,085 +342
May10 090108 6.900 6.900 6.730 6.749 -0.199 90 9,458 +9
Total Volume and Open Interest 111,847 686,597 +6,172
Brent Crude Oil(ICE)
Feb09 090108 46.02 47.36 43.75 44.67 -1.19 124,618 77,086 -10,152
Mar09 090108 48.80 50.11 46.60 47.55 -1.12 97,358 172,499 +4,502
Apr09 090108 51.05 52.39 49.14 50.02 -0.90 40,185 70,361 -475
May09 090108 53.07 54.05 50.85 51.86 -0.74 19,539 23,021 +1,351
Jun09 090108 53.72 55.29 52.19 53.23 -0.62 24,268 45,699 +5,105
Jul09 090108 55.65 56.15 53.31 54.36 -0.50 10,470 17,405 -1,056
Aug09 090108 56.68 57.24 54.35 55.43 -0.38 6,140 12,423 +881
Sep09 090108 57.60 58.14 55.31 56.40 -0.32 4,540 13,878 -107
Oct09 090108 58.40 58.90 56.16 57.25 -0.30 3,051 10,308 +843
Nov09 090108 57.99 58.10 57.95 58.01 -0.24 2,730 11,271 -263
Dec09 090108 58.55 60.00 57.63 58.71 -0.20 13,533 55,124 +1,139
Jan10 090108 59.45 59.45 59.45 59.45 -0.18 856 9,675 +336
Feb10 090108 60.20 60.20 60.20 60.20 -0.15 0 6,319 +95
Mar10 090108 60.89 60.89 60.89 60.89 -0.09 0 3,041 +11
Total Volume and Open Interest 255,789 633,768 +9,892
Gas Oil(ICE)
Jan09 090108 488.00 505.75 472.50 478.25 -22.25 39,640 41,296 -6,527
Feb09 090108 491.50 509.25 477.25 482.75 -21.50 57,834 90,285 +3,340
Mar09 090108 500.00 514.50 486.25 489.50 -20.25 24,168 34,091 +272
Apr09 090108 508.00 519.75 494.75 497.00 -19.25 11,454 25,038 -626
May09 090108 511.50 526.50 503.25 505.00 -18.25 5,840 24,588 -46
Jun09 090108 518.50 532.50 511.25 513.25 -17.50 8,035 41,590 +3,410
Jul09 090108 529.25 540.00 521.00 522.50 -17.75 2,025 13,700 -721
Aug09 090108 538.75 548.75 530.25 531.50 -18.00 1,147 13,699 -368
Sep09 090108 553.75 557.00 539.50 540.25 -17.50 870 13,293 -96
Oct09 090108 561.50 563.50 548.00 548.50 -16.75 225 9,935 +135
Total Volume and Open Interest 167,004 426,637 -767
Ethanol(CBOT)
Jan09 090106 1.675 1.675 1.675 1.675 +0.044 2 72 +72
Feb09 090108 1.655 1.655 1.650 1.653 -0.006 65 373 +12
Mar09 090108 1.675 1.675 1.641 1.654 -0.024 47 352 +3
Apr09 090108 1.660 1.689 1.660 1.676 -0.008 22 429 +22
May09 090108 1.700 1.710 1.700 1.703 -0.017 2 194 +0
Jun09 090108 1.720 1.720 1.720 1.720 -0.025 2 193 -2
Jul09 090108 1.730 1.740 1.730 1.740 -0.010 0 193 +0
Aug09 090108 1.740 1.740 1.740 1.740 -0.020 0 211 +0
Total Volume and Open Interest 155 2,912 -11
US Dollar Index(ICE)
Mar09 090108 83.245 83.500 81.990 82.335 -0.780 4,080 12,731 -779
Jun09 090108 83.680 83.930 82.720 82.900 -0.780 3 2,416 +2
Sep09 090108 83.600 83.600 83.600 83.600 -0.780      
Total Volume and Open Interest 5,951 15,924 +491
Australian Dollar(CME)
Mar09 090108 70.81 70.90 69.14 70.51 -0.26 0 37,710 -212
Jun09 090108 69.70 70.42 68.86 70.13 -0.29 0 98 +0
Sep09 090108 69.80 70.11 69.80 69.80 -0.31 0 153 +1
Total Volume and Open Interest 29,953 38,197 +1,896
British Pound(CME)
Mar09 090108 150.88 153.56 149.69 152.05 +0.93 10 74,965 -1,900
Jun09 090108 150.10 153.36 149.70 151.93 +0.89 0 1,364 +0
Sep09 090108 151.28 153.13 149.97 151.94 +0.88 0 6 +0
Total Volume and Open Interest 75,026 78,255 -2,586
Canadian Dollar(CME)
Mar09 090108 83.74 85.23 82.72 84.57 +1.07 11 48,445 -943
Jun09 090108 83.10 85.03 82.94 84.63 +1.04 0 2,099 +3
Sep09 090108 83.79 84.97 83.17 84.77 +1.03 0 1,118 +0
Dec09 090108 84.47 84.91 83.48 84.81 +1.02 0 583 +1
Total Volume and Open Interest 29,975 53,294 +1,460
Japanese Yen(CME)
Mar09 090108 108.08 110.17 107.68 109.58 +1.66 368 104,771 -1,426
Jun09 090108 108.36 110.25 107.92 109.72 +1.64 0 3,764 -23
Sep09 090108 110.35 110.39 108.24 109.86 +1.62 0 37 +3
Total Volume and Open Interest 77,239 110,043 +2,607
Swiss Franc(CME)
Mar09 090108 90.82 92.12 90.30 91.57 +0.80 0 25,792 +730
Jun09 090108 91.74 92.21 90.62 91.74 +0.78 0 368 +17
Sep09 090108 91.92 92.23 91.04 91.92 +0.75 0 6 +0
Total Volume and Open Interest 37,071 25,423 +615
EuroFX(CME)
Mar09 090108 136.22 137.70 135.01 136.94 +1.11 31 118,759 -3,257
Jun09 090108 135.84 137.33 134.73 136.61 +1.05 38 921 +19
Sep09 090108 136.43 136.78 135.00 136.43 +1.04 0 890 +0
Total Volume and Open Interest 176,182 123,855 +4,632
Mexican Peso(CME)
Jan09 090108 733.0 740.8 733.0 733.0 -7.8      
Feb09 090108 728.0 735.8 728.0 728.0 -7.8      
Total Volume and Open Interest 6,789 16,201 -697
30-Year T-Bonds(CBOT)
Mar09 090108 132~220 133~165 132~125 133~005 +0~105 155,339 723,444 -12,370
Jun09 090108 132~000 132~090 131~120 131~235 +0~115 177 1,086 +16
Sep09 090108 130~145 130~145 130~030 130~145 +0~115 0 37 +0
Total Volume and Open Interest 218,911 736,947 -6,241
10-Year T-Notes(CBOT)
Mar09 090108 124~105 125~220 124~085 125~100 +0~265 372,027 1,035,157 -2,412
Jun09 090108 122~175 123~085 122~135 123~050 +0~235 112 130 +97
Sep09 090108 122~050 122~050 121~135 122~050 +0~235      
Total Volume and Open Interest 444,176 1,037,602 -1,982
5-Year T-Notes(CBOT)
Mar09 090108 118~107 119~061 118~100 119~041 +0~057 180,591 0 +0
Jun09 090108 117~113 117~113 117~063 117~113 +0~051      
Sep09 090108 55~065 55~065 55~015 55~065 +0~050      
Total Volume and Open Interest 292,709 1,000,848 -16,486
2 Year T-Notes(CBOT)
Mar09 090108 108~123 109~012 108~117 108~122 -0~008 0 508,003 +2,652
Jun09 090108 108~038 109~003 108~038 108~038 -0~092 0 1 +1
Sep09 090108 108~038 109~003 108~038 108~038 -0~092      
Total Volume and Open Interest 83,905 505,351 +4,842
Eurodollars(CME)
Mar09 090108 98.945 99.060 98.945 99.025 +0.075 11,120 1,281,405 +4,561
Jun09 090108 98.940 99.075 98.940 99.005 +0.050 4,768 1,023,787 +6,918
Sep09 090108 98.830 98.975 98.830 98.880 +0.030 4,678 863,304 +4,623
Dec09 090108 98.650 98.805 98.650 98.695 +0.025 2,445 737,025 +321
Mar10 090108 98.515 98.690 98.515 98.570 +0.030 4,474 598,922 +3,812
Jun10 090108 98.285 98.450 98.265 98.325 +0.030 1,203 359,968 +429
Sep10 090108 98.060 98.220 98.030 98.100 +0.030 1,513 331,033 +3,412
Dec10 090108 97.820 97.990 97.795 97.870 +0.035 2,025 280,209 -801
Mar11 090108 97.695 97.860 97.665 97.745 +0.040 1,505 185,568 +411
Jun11 090108 97.550 97.725 97.515 97.605 +0.050 560 179,889 +2,457
Sep11 090108 97.435 97.625 97.400 97.510 +0.065 956 121,840 +2,532
Dec11 090108 97.330 97.530 97.300 97.415 +0.075 625 103,080 +1,065
Mar12 090108 97.290 97.495 97.285 97.385 +0.085 805 88,496 -469
Jun12 090108 97.235 97.455 97.230 97.335 +0.090 440 59,052 +89
Sep12 090108 97.210 97.390 97.185 97.295 +0.100 7,502 67,695 +2,850
Dec12 090108 97.140 97.305 97.110 97.220 +0.105 8,702 51,207 -3,087
Mar13 090108 97.085 97.290 97.085 97.195 +0.115 3,662 38,128 -1,912
Jun13 090108 97.050 97.225 97.050 97.135 +0.120 2,525 28,587 +2,446
Total Volume and Open Interest 1,436,324 6,663,736 -9,648
30 Day Federal Funds(CBOT)
Jan09 090108 99.860 99.868 99.857 99.863 +0.003 0 67,782 +635
Feb09 090108 99.820 99.835 99.810 99.820 unch 1 61,219 +1,055
Mar09 090108 99.800 99.815 99.790 99.800 unch 0 40,219 -210
Apr09 090108 99.790 99.800 99.780 99.785 unch 0 39,356 +580
May09 090108 99.770 99.785 99.765 99.765 unch 0 48,664 -356
Jun09 090108 99.740 99.760 99.730 99.735 unch 0 21,432 +487
Total Volume and Open Interest 31,928 363,206 +4,756
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 090108 99.40 99.40 99.40 99.40 -0.02 0 5,294 -30
Jun09 090108 99.48 99.48 99.48 99.48 -0.02 0 1,278 +0
Sep09 090108 99.51 99.51 99.51 99.51 -0.01 0 480 +0
Dec09 090108 99.49 99.49 99.49 99.49 -0.01 0 175 +0
Mar10 090108 99.39 99.39 99.39 99.39 -0.02      
Jun10 090108 99.33 99.33 99.33 99.33 -0.02      
Sep10 090108 99.31 99.31 99.31 99.31 -0.01      
Dec10 090108 99.29 99.29 99.29 99.29 -0.02      
Mar11 090108 99.20 99.20 99.20 99.20 -0.02      
Jun11 090108 99.20 99.20 99.20 99.20 -0.02      
Total Volume and Open Interest 0 7,227 -30
3-Mth Euro-Yen(SGX)
Mar09 090108 99.39 99.39 99.39 99.39 -0.03 276 19,105 -326
Jun09 090108 99.46 99.46 99.46 99.46 -0.04 100 7,284 +0
Sep09 090108 99.54 99.54 99.49 99.49 -0.03 100 3,261 +100
Dec09 090108 99.50 99.50 99.46 99.46 -0.04 2 1,358 +0
Mar10 090108 99.38 99.38 99.38 99.38 -0.03 0 1,199 +0
Jun10 090108 99.32 99.32 99.32 99.32 -0.03 0 534 +0
Sep10 090108 99.29 99.29 99.29 99.29 -0.03 0 264 +0
Dec10 090108 99.28 99.28 99.28 99.28 -0.03 0 164 +0
Total Volume and Open Interest 1,336 35,372 +260
Japanese Gov't Bonds(SGX)
Mar09 090107 138.75 139.18 138.75 139.14 -0.65 2,273 0 +0
Jun09 090108 138.63 138.63 138.63 138.63 -0.51      
Sep09 090108 138.63 138.63 138.63 138.63 -0.51      
Total Volume and Open Interest 4,816 10,248 -482
Euro-Bund(EUREX)
Mar09 090108 123.23 123.90 122.54 123.57 +0.71 567,167 829,044 -20,042
Jun09 090108 121.95 122.78 121.61 122.47 +0.71 271 571 +256
Sep09 090108 122.47 122.47 122.47 122.47 +0.71      
Total Volume and Open Interest 567,438 829,615 -19,786
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090108 115.68 115.68 115.68 115.68 +0.36 820 750 +750
Sep09 090108 115.68 115.68 115.68 115.68 +0.36      
Total Volume and Open Interest 313,208 776,270 -5,970
3-Mth Euribor(EUREX)
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 090108 98.115 98.175 98.080 98.175 +0.050 110 5,737 -50
Sep09 090108 98.075 98.165 98.045 98.155 +0.075 77 2,701 -7
Total Volume and Open Interest 611 31,799 +142
Long Gilt(LIFFE)
Mar09 090108 121~09 121~25 120~31 121~20 +0~22 84,443 307,248 +6,749
Jun09 090108 122~11 122~11 122~11 122~11 +0~22      
Total Volume and Open Interest 71,083 300,499 +4,214
3-Mth Short Sterling(LIFFE)
Mar09 090108 98.31 98.43 98.28 98.41 +0.10 24,065 426,341 +1,634
Jun09 090108 98.39 98.53 98.32 98.46 +0.08 34,853 299,586 +91
Sep09 090108 98.29 98.39 98.25 98.37 +0.09 31,860 236,350 +2,109
Dec09 090108 97.99 98.13 97.96 98.11 +0.12 29,244 214,940 +2,950
Mar10 090108 97.76 97.92 97.74 97.90 +0.15 21,715 184,082 +1,156
Jun10 090108 97.46 97.62 97.44 97.61 +0.17 21,540 130,254 +1,700
Total Volume and Open Interest 195,128 1,674,397 +6,120
3-Mth Euribor(LIFFE)
Mar09 090108 97.830 97.875 97.760 97.845 +0.020 112,210 735,407 +9,260
Jun09 090108 98.135 98.185 98.060 98.170 +0.040 103,161 551,712 +10,610
Sep09 090108 98.085 98.175 98.025 98.160 +0.070 94,406 461,467 +10,540
Total Volume and Open Interest 611,360 3,094,398 +44,856
3-Mth Aus T-Bills(SFE)
Mar09 090108 96.73 96.76 96.69 96.76 +0.02 9,894 252,582 -739
Jun09 090108 96.94 97.02 96.90 97.01 +0.07 7,135 161,977 +2,180
Sep09 090108 96.84 96.95 96.83 96.94 +0.09 1,654 109,773 +776
Dec09 090108 96.56 96.67 96.55 96.67 +0.10 1,544 61,229 +825
Mar10 090108 96.18 96.27 96.14 96.27 +0.10 835 43,747 +357
Jun10 090108 95.77 95.89 95.76 95.86 +0.07 1,557 36,946 +1,831
Sep10 090108 95.48 95.58 95.44 95.56 +0.07 201 22,111 +156
Dec10 090108 95.25 95.38 95.25 95.37 +0.10 734 11,153 +734
Mar11 090108 95.23 95.23 95.23 95.23 +0.10 0 756 +0
Jun11 090108 95.14 95.14 95.14 95.14 +0.09 0 843 +0
Total Volume and Open Interest 30,620 701,274 +6,120
10-Year Aus T-Bonds(SFE)
Mar09 090108 95.73 95.87 95.70 95.85 +0.11 8,220 282,014 +6,850
Jun09 090108 95.85 95.85 95.85 95.85 +0.11      
Total Volume and Open Interest 16,324 282,014 +6,850
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 090108 96.56 96.56 96.56 96.56 +0.10      
Total Volume and Open Interest 51,149 336,619 +19,453
Gold(CMX)
Feb09 090108 843.2 865.3 836.7 854.5 +12.8 119,843 196,517 -1,216
Apr09 090108 845.1 866.1 838.0 855.9 +12.9 11,645 45,890 +6,888
Jun09 090108 846.2 867.4 841.5 857.2 +13.0 1,848 30,964 +268
Aug09 090108 862.4 862.4 857.2 858.6 +13.0 106 11,239 +23
Oct09 090108 859.9 859.9 859.9 859.9 +12.9 260 3,405 +137
Dec09 090108 845.0 866.9 844.8 861.5 +12.9 3,107 13,644 +830
Feb10 090108 863.0 863.0 863.0 863.0 +12.9 900 2,979 +473
Apr10 090108 864.4 864.4 864.4 864.4 +12.7 200 301 +0
Jun10 090108 865.9 865.9 865.9 865.9 +12.5 3 2,527 +0
Aug10 090108 867.6 867.6 867.6 867.6 +12.4 2 100 +0
Oct10 090108 869.4 869.4 869.4 869.4 +12.2      
Dec10 090108 872.0 872.0 871.5 871.5 +12.0 672 12,300 +514
Total Volume and Open Interest 115,079 320,391 +8,227
Silver(CMX)
Mar09 090108 1106.0 1135.0 1079.5 1109.7 -0.8 21,580 52,437 -428
May09 090108 1106.0 1131.5 1086.0 1111.1 -0.6 438 6,741 +117
Jul09 090108 1098.0 1123.5 1086.0 1112.2 -0.5 198 9,364 +76
Sep09 090108 1121.5 1123.0 1111.5 1113.1 -0.4 12 3,111 +0
Dec09 090108 1120.0 1122.0 1114.5 1114.5 -0.2 162 7,617 +40
Mar10 090108 1115.9 1115.9 1115.9 1115.9 -0.2 100 693 +0
May10 090108 1116.7 1116.7 1116.7 1116.7 -0.2 8 1 +0
Total Volume and Open Interest 20,165 86,788 +700
Platinum(NYMEX)
Jan09 090108 982.6 996.5 981.2 989.6 +4.5      
Apr09 090108 982.9 1008.1 976.1 994.6 +4.5 2,357 17,964 +200
Jul09 090108 1003.0 1003.0 987.3 999.6 +4.5      
Total Volume and Open Interest 1,902 18,386 -44
Palladium(NYMEX)
Mar09 090108 195.50 201.00 192.10 198.20 -2.35 823 11,971 +197
Jun09 090108 198.60 199.20 196.50 199.20 -2.35      
Total Volume and Open Interest 1,280 12,144 +112
Copper(CMX)
Mar09 090108 150.60 152.25 144.65 147.90 -3.25 13,718 52,268 +60
May09 090108 151.25 153.50 146.15 149.30 -3.15 969 8,869 +214
Jul09 090108 148.00 151.00 147.25 150.05 -3.10 587 2,481 +457
Sep09 090108 152.00 152.00 147.75 150.80 -2.90 87 1,669 +0
Dec09 090108 151.55 152.40 149.75 151.50 -2.80 74 2,047 +18
Total Volume and Open Interest 20,590 76,356 +1,071
Aluminum(CMX)
Jan09 090108 0.72 0.72 0.72 0.72 -72.58      
Feb09 090108 0.73 0.73 0.73 0.73 -73.32      
Mar09 090108 0.73 0.73 0.73 0.73 -74.07      
Apr09 090108 0.74 0.74 0.74 0.74 -74.81      
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 090108 8748 8758 8605 8696 -48 542 11,689 +1,614
Jun09 090108 8565 8656 8565 8656 -48 11 14 +11
Sep09 090108 8586 8634 8586 8586 -48      
Dec09 090108 8556 8604 8556 8556 -48      
Total Volume and Open Interest 1,452 10,078 +264
S & P 500(CME)
Mar09 090108 905.00 907.50 891.80 906.70 +1.50 23,717 479,682 +773
Jun09 090108 895.50 904.40 893.40 903.70 +1.30 145 9,638 -117
Sep09 090108 900.20 901.10 890.10 900.20 +1.10 0 578 -30
Dec09 090108 898.20 899.10 888.10 898.20 +1.10 0 24 +0
Total Volume and Open Interest 29,740 489,296 +1,480
S & P 500 E-Mini(Globex)
Mar09 090108 905.00 907.75 891.50 906.75 +1.50 1,961,214 2,362,926 -31,422
Jun09 090108 900.00 904.25 889.25 903.75 -6.00 1,530 14,441 +145
Total Volume and Open Interest 1,917,339 2,408,740 -5,872
NASDAQ 100(CME)
Mar09 090108 1238.50 1253.00 1222.00 1249.50 +10.00 1,924 21,144 +585
Jun09 090108 1250.30 1252.50 1250.30 1250.30 +9.80 0 9 +0
Sep09 090108 1250.50 1252.80 1250.50 1250.50 +9.70      
Total Volume and Open Interest 1,064 20,568 +57
NASDAQ 100 E-Mini(Globex)
Mar09 090108 1240.50 1252.80 1223.00 1249.50 +8.20 277,243 227,516 +114,032
Jun09 090108 1245.00 1251.30 1224.80 1250.30 -21.20 47 1,654 +1,654
Total Volume and Open Interest 264,062 221,261 -231
S & P Midcap 400(CME)
Mar09 090108 539.00 544.00 534.00 543.90 +1.40 102 3,704 +24
Jun09 090108 543.90 543.90 542.50 543.90 +1.40      
Sep09 090108 548.90 548.90 547.50 548.90 +1.40      
Total Volume and Open Interest 57 3,680 +24
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090108 8955 9070 8860 8870 -330 57,065 154,094 +3,949
Jun09 090108 8790 8790 8790 8790 -345 0 160 +0
Total Volume and Open Interest 57,272 155,084 +4,121
Nikkei 225(SGX)
Mar09 090108 8955 9070 8860 8870 -330 57,065 154,094 +3,949
Jun09 090108 8790 8790 8790 8790 -345 0 160 +0
Sep09 090108 8795 8795 8795 8795 -330 0 68 +0
Total Volume and Open Interest 57,272 155,084 +4,121
CAC 40(EURONEXT)
Jan09 090108 3302.0 3349.0 3268.0 3325.0 -18.0 89,421 325,828 +2,029
Feb09 090108 3307.0 3348.0 3275.0 3329.5 -18.0 2 217 -2
Mar09 090108 3310.0 3347.0 3278.5 3333.5 -18.0 278 26,272 -288
Total Volume and Open Interest 92,420 352,255 -2,155
Hang Seng Index(HKFE)
Jan09 090108 14899 14899 14323 14430 -634 6,030 2,745 +29
Feb09 090108 14816 14817 14342 14443 -626 42 57 -38
Mar09 090108 14848 14848 14290 14381 -640 6 514 +400
Total Volume and Open Interest 6,083 3,358 +341
DAX(EUREX)
Mar09 090108 4915.0 4940.0 4837.5 4908.0 -47.0 121,242 132,198 +9,741
Jun09 090108 4930.0 4961.0 4863.0 4929.0 -49.0 549 10,985 -2
Sep09 090108 4947.0 4973.0 4880.5 4946.5 -48.5 343 545 +159
Total Volume and Open Interest 123,954 133,830 +503
FT-SE 100(EURONEXT)
Mar09 090108 4430.50 4506.00 4376.50 4474.50 +4.00 117,408 693,165 +13,831
Jun09 090108 4435.00 4435.50 4352.00 4435.50 +3.00 437 784 +372
Sep09 090108 4412.50 4412.50 4412.50 4412.50 +4.00      
Total Volume and Open Interest 134,613 679,746 +28,973
SPI 200(SFE)
Mar09 090108 3780.0 3780.0 3639.0 3692.0 -83.0 18,474 314,335 +6,608
Jun09 090108 3768.0 3768.0 3688.0 3688.0 -84.0 13 2,719 +15
Sep09 090108 3639.0 3639.0 3639.0 3639.0 -84.0 1 982 +0
Total Volume and Open Interest 20,495 318,318 +6,623
GSCI(CME)
Jan09 090108 346.50 350.50 341.00 345.25 -5.25 514 14,525 +163
Feb09 090108 362.00 367.00 358.00 362.00 -4.50 54 38 +32
Mar09 090108 374.00 379.05 371.00 374.00 -5.00 191 0 +0
Total Volume and Open Interest 405 14,368 +74
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 090108 249.10 249.10 249.10 249.10 -140.40 3 401 +1
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