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 Tue January 13, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 090113 961.50 988.50 961.50 969.50 +15.50 249 844 -838
Mar09 090113 960.75 992.00 960.00 971.50 +5.50 7,877 160,604 -1,742
May09 090113 974.75 1001.25 972.50 980.75 +5.25 1,504 34,295 -369
Jul09 090113 981.75 1011.25 981.75 991.00 +4.75 1,160 32,811 +305
Aug09 090113 996.00 1004.50 986.00 990.00 +3.25 5 1,803 +64
Sep09 090113 975.50 975.50 973.00 975.50 +2.50 5 1,119 -31
Nov09 090113 963.25 980.00 961.00 962.50 -0.50 926 42,584 +909
Total Volume and Open Interest 156,341 282,239 -309
Soybean Meal(CBOT)
Jan09 090113 299.20 302.50 295.00 296.30 -0.20 495 468 -489
Mar09 090113 293.00 301.00 292.40 295.00 +0.50 6,698 56,526 -1,717
May09 090113 294.40 309.00 294.20 296.40 +0.50 856 20,243 +39
Jul09 090113 296.00 304.70 296.00 299.00 +0.50 315 16,843 +12
Aug09 090113 300.00 304.40 298.80 298.80 +0.50 4 4,985 -4
Sep09 090113 298.50 300.70 295.00 295.00 +0.20 14 3,715 -33
Oct09 090113 285.20 292.50 285.20 285.50 -2.00 13 2,194 +3
Dec09 090113 289.30 292.50 284.70 285.00 -3.00 656 10,511 +48
Total Volume and Open Interest 47,263 118,268 -248
Soybean Oil(CBOT)
Jan09 090113 34.50 35.04 34.50 34.60 +0.42 197 1,267 -845
Mar09 090113 34.25 35.40 34.21 34.83 +0.42 6,507 104,682 +1,656
May09 090113 34.72 35.77 34.72 35.21 +0.42 1,125 30,493 +2,293
Jul09 090113 35.60 36.13 35.24 35.59 +0.44 735 25,775 +571
Aug09 090113 36.23 36.26 35.78 35.78 +0.44 56 5,510 -13
Sep09 090113 36.16 36.32 35.95 35.96 +0.44 1 3,915 -19
Oct09 090113 36.13 36.45 36.11 36.14 +0.45 2 3,987 +3
Dec09 090113 36.17 36.97 35.99 36.43 +0.47 227 18,516 -28
Total Volume and Open Interest 70,227 196,284 -2,272
Canola(WCE)
Jan09 090113 418.0 428.2 418.0 428.2 +8.8 1 2 -5
Mar09 090113 420.0 432.5 420.0 428.2 +8.8 7,459 66,692 -2,346
May09 090113 430.4 439.6 430.4 436.3 +8.1 1,602 6,510 +291
Jul09 090113 439.5 448.2 438.9 444.0 +8.0 430 5,072 +22
Nov09 090113 447.5 458.0 447.5 452.3 +8.1 328 7,034 +92
Total Volume and Open Interest 14,239 87,456 -532
Corn(CBOT)
Mar09 090113 373.00 379.25 361.75 362.50 -18.25 3,838 346,176 -3,872
May09 090113 384.00 389.75 372.75 373.25 -18.00 851 110,796 +4,579
Jul09 090113 390.50 400.00 383.00 383.50 -18.00 324 124,283 -18
Sep09 090113 409.00 410.00 393.50 393.50 -17.75 155 31,099 +295
Dec09 090113 418.50 423.50 406.50 407.00 -17.25 989 147,925 +1,561
Mar10 090113 430.00 436.00 420.50 420.50 -15.50 24 11,053 +200
Total Volume and Open Interest 218,290 804,846 -7,160
Wheat(CBOT)
Mar09 090113 567.00 590.00 561.00 570.75 +1.25 960 129,346 -1,811
May09 090113 582.00 602.25 574.00 583.50 +1.25 81 31,380 +1,053
Jul09 090113 593.75 614.25 586.00 595.25 +1.25 198 54,180 +881
Sep09 090113 613.75 634.75 612.75 616.00 +2.00 6 17,078 +79
Dec09 090113 633.75 654.50 625.75 635.75 +2.25 6 25,226 -933
Total Volume and Open Interest 48,277 265,335 +1,986
Wheat(KCBT)
Mar09 090113 593.50 616.50 590.50 597.00 +2.00 5,901 38,956 +0
May09 090113 605.00 626.00 604.75 608.25 +2.00 872 11,670 -366
Jul09 090113 616.25 637.75 612.25 618.25 +1.75 1,182 19,500 -272
Sep09 090113 626.00 646.50 625.00 629.00 +1.75 183 3,826 -4
Dec09 090113 641.00 665.00 641.00 645.75 +1.75 350 8,443 -34
Total Volume and Open Interest 8,546 84,928 +342
Wheat(MGE)
Mar09 090113 628.00 654.25 624.50 637.00 +8.75 1,983 10,006 +5
May09 090113 628.00 653.50 628.00 636.25 +6.50 1,077 8,220 -46
Jul09 090113 636.25 658.75 635.00 641.50 +6.00 590 3,415 -127
Sep09 090113 643.50 666.25 643.50 649.50 +6.00 294 3,683 +137
Dec09 090113 657.00 679.50 653.75 663.25 +6.50 160 2,380 -14
Total Volume and Open Interest 4,118 27,869 -36
Oats(CBOT)
Mar09 090113 213.50 216.75 208.00 209.00 -4.00 23 6,938 +664
May09 090113 220.25 223.25 218.00 218.50 -4.00 1 3,099 +7
Jul09 090113 229.00 230.00 228.00 228.00 -4.00 0 2,800 +1
Sep09 090113 237.50 241.50 237.50 237.50 -4.00 0 3 +0
Total Volume and Open Interest 504 15,935 -22
Rough Rice(CBOT)
Jan09 090113 14.05 14.30 13.71 13.71 -0.85 6 121 -171
Mar09 090113 14.05 14.05 13.65 13.65 -0.70 29 4,546 +4
May09 090113 14.02 14.13 13.78 13.80 -0.73 0 573 +8
Jul09 090113 14.19 14.25 11.41 13.98 -0.75 1 186 +2
Total Volume and Open Interest 139 6,048 -61
Live Cattle(CME)
Feb09 090113 82.830 85.000 82.730 84.080 +1.180 22,826 68,163 -8,429
Apr09 090113 86.400 88.480 86.350 87.580 +1.080 20,538 72,341 +3,598
Jun09 090113 85.350 87.000 85.050 86.000 +0.550 4,405 36,819 +500
Aug09 090113 86.100 87.080 86.100 86.480 +0.300 4,636 15,935 -1,062
Oct09 090113 89.450 90.230 89.450 89.750 +0.365 1,148 6,707 +713
Dec09 090113 91.500 91.900 91.500 91.700 +0.200 353 3,084 +132
Total Volume and Open Interest 54,166 208,330 -1,683
Feeder Cattle(CME)
Jan09 090113 95.180 96.650 95.180 96.350 +1.150 460 2,718 +47
Mar09 090113 93.300 95.230 93.300 94.900 +1.570 1,905 11,610 -95
Apr09 090113 95.300 96.700 95.285 96.450 +1.370 426 3,019 +236
May09 090113 96.500 97.950 96.500 97.830 +1.330 409 2,198 +70
Aug09 090113 98.800 99.600 98.800 99.535 +1.135 195 1,138 +51
Sep09 090113 98.800 99.600 98.800 99.600 +1.000 14 135 -3
Oct09 090113 98.500 99.200 98.500 99.200 +1.100 1 45 +0
Total Volume and Open Interest 2,642 20,587 -5
Lean Hogs(CME)
Feb09 090113 61.485 61.750 61.250 61.450 -0.035 19,960 41,675 -7,297
Apr09 090113 67.350 67.600 67.035 67.285 -0.190 16,425 46,272 +2,683
May09 090113 78.300 78.830 78.200 78.830 -0.170 23 1,798 +9
Jun09 090113 79.475 79.700 79.100 79.650 -0.180 4,947 32,573 +199
Jul09 090113 79.500 80.000 79.000 79.900 -0.030 1,250 6,538 +343
Aug09 090113 77.500 77.750 76.900 77.580 -0.145 592 4,820 +59
Oct09 090113 70.750 70.750 69.800 70.430 -0.370 319 3,402 +29
Dec09 090113 68.600 68.650 67.700 68.225 -0.625 64 1,046 +17
Total Volume and Open Interest 38,717 142,246 -8,070
Pork Bellies(CME)
Feb09 090113 84.600 86.700 84.400 85.000 +0.450 181 569 -89
Mar09 090113 84.150 86.000 84.150 84.635 +0.635 62 155 +1
May09 090113 86.500 87.230 86.100 86.100 +0.600 1 230 -1
Jul09 090113 84.550 85.400 84.500 84.550 +0.150 0 143 +0
Aug09 090113 87.250 87.250 87.250 87.250 unch 0 2 +0
Total Volume and Open Interest 67 1,188 +3
Class III Milk(CME)
Jan09 090113 10.85 10.85 10.72 10.76 -0.08 46 4,602 +152
Feb09 090113 9.85 9.90 9.66 9.71 -0.14 207 4,402 +165
Mar09 090113 10.27 10.42 10.07 10.11 -0.12 191 3,965 +91
Apr09 090113 10.79 11.03 10.71 10.74 -0.08 158 3,206 +25
May09 090113 11.37 11.45 11.21 11.25 -0.05 126 3,127 +22
Total Volume and Open Interest 1,620 36,260 +538
Cocoa(ICE)
Mar09 090113 2480 2507 2425 2485 -21 14,929 58,184 +470
May09 090113 2475 2506 2441 2488 -19 4,206 28,449 +2,131
Jul09 090113 2468 2495 2443 2480 -16 1,353 13,409 +789
Sep09 090113 2434 2473 2434 2456 -18 294 7,594 +39
Dec09 090113 2400 2431 2397 2417 -22 467 10,797 +217
Mar10 090113 2366 2393 2366 2379 -34 70 2,862 -422
May10 090113 2371 2390 2371 2372 -34 1 1,571 +0
Total Volume and Open Interest 11,615 120,159 -72
Coffee "C"(ICE)
Mar09 090113 114.05 116.85 113.55 114.75 +0.25 8,213 72,343 -1,842
May09 090113 117.00 118.90 115.80 116.80 +0.20 1,451 28,764 -126
Jul09 090113 119.10 120.70 118.00 118.95 +0.20 601 8,726 +458
Sep09 090113 120.95 122.75 120.00 120.90 +0.20 90 4,787 +6
Dec09 090113 124.70 125.50 123.45 123.80 +0.15 35 7,555 +20
Mar10 090113 126.40 126.50 126.40 126.50 +0.15 43 3,884 +25
Total Volume and Open Interest 21,393 128,693 +3,432
Orange Juice(ICE)
Mar09 090113 74.05 76.50 73.20 75.55 +1.10 956 22,430 +0
May09 090113 77.30 79.10 76.95 79.00 +1.05 304 3,062 +1
Jul09 090113 81.45 82.75 81.45 82.75 +1.15 40 1,457 +8
Sep09 090113 85.25 86.90 85.25 86.90 +1.05 50 471 +47
Nov09 090113 89.00 90.55 89.00 90.55 +1.20 25 146 +25
Jan10 090113 93.55 93.55 93.55 93.55 +0.70 0 77 +0
Total Volume and Open Interest 962 27,791 -163
Sugar #11(ICE)
Mar09 090113 11.45 11.67 11.41 11.53 +0.06 50,368 238,890 -6,383
May09 090113 11.96 12.13 11.92 12.01 +0.04 13,346 106,861 +23
Jul09 090113 12.35 12.55 12.35 12.43 +0.04 6,243 121,015 -373
Oct09 090113 13.08 13.13 12.97 13.00 +0.02 1,634 71,999 +211
Mar10 090113 13.70 13.87 13.70 13.74 -0.01 1,416 52,735 -1,377
Total Volume and Open Interest 58,888 667,727 +2,255
Sugar #14(ICE)
Mar09 090113 20.20 20.22 20.10 20.17 +0.01 24 2,388 -5
May09 090113 20.64 20.64 20.64 20.64 -0.01 5 2,727 +0
Jul09 090113 20.74 20.74 20.74 20.74 -0.01 0 1,868 +10
Sep09 090113 20.99 20.99 20.99 20.99 +0.01 0 937 +0
Total Volume and Open Interest 381 7,915 +289
London Cocoa(LCE)
Mar09 090113 1767 1812 1746 1798 +23 16,063 69,905 -2,524
May09 090113 1740 1775 1725 1764 +19 5,008 42,357 +2,961
Jul09 090113 1740 1765 1725 1758 +18 992 31,512 +422
Sep09 090113 1730 1761 1719 1745 +12 609 11,893 +164
Dec09 090113 1666 1702 1666 1690 +11 383 14,577 +171
Mar10 090113 1639 1672 1634 1649 +6 390 2,230 +335
May10 090113 1655 1655 1655 1655 +3 0 12 +0
Total Volume and Open Interest 10,053 170,957 +1,367
London Coffee(LCE)
Jan09 090113 1972.00 1977.00 1942.00 1959.00 -29.00 251 13,932 -270
Total Volume and Open Interest 287 14,202 -226
London Sugar(LCE)
Mar09 090113 325.10 327.60 323.20 325.80 -0.70 3,039 25,261 -321
May09 090113 334.00 334.50 331.50 333.30 -0.70 818 13,679 +217
Aug09 090113 341.60 343.00 340.10 341.80 -0.60 163 7,928 +57
Oct09 090113 350.90 352.20 349.90 351.00 -0.30 120 3,405 +1
Dec09 090113 360.10 360.10 360.10 360.10 -0.30 0 990 +0
Total Volume and Open Interest 8,042 51,982 +1,279
Cotton(ICE)
Mar09 090113 46.75 47.35 46.15 46.23 -0.44 13,163 70,879 -704
May09 090113 47.59 47.95 47.03 47.09 -0.28 2,962 21,100 +292
Jul09 090113 49.00 49.25 48.33 48.40 -0.32 1,224 18,503 +257
Oct09 090113 51.99 52.06 51.20 51.20 -0.32 31 261 +14
Dec09 090113 53.30 53.50 52.55 52.65 -0.41 854 16,464 -15
Mar10 090113 56.05 56.05 56.05 56.05 -0.41 0 196 -25
Total Volume and Open Interest 11,034 129,391 -987
Lumber(CME)
Jan09 090113 158.3 159.0 155.9 156.3 -2.0 122 333 -83
Mar09 090113 176.0 178.0 173.9 175.7 +1.2 493 5,427 +39
May09 090113 190.0 192.5 189.6 191.9 -0.4 143 1,611 +62
Jul09 090113 204.1 206.9 204.1 206.3 -0.6 18 425 +10
Total Volume and Open Interest 1,127 7,917 -116
Crude Oil(NYM)
Feb09 090113 37.49 39.50 36.10 37.78 +0.19 272,828 151,026 -41,002
Mar09 090113 43.55 45.77 42.42 44.77 +1.12 174,619 276,646 +35,167
Apr09 090113 47.19 49.15 45.88 48.37 +1.40 47,894 78,378 +4,512
May09 090113 49.60 51.25 48.39 50.83 +1.58 21,532 48,568 -1,010
Jun09 090113 51.10 53.10 50.06 52.54 +1.63 25,750 107,931 -1,132
Jul09 090113 51.56 54.52 51.54 53.94 +1.61 8,267 46,795 -414
Aug09 090113 55.50 55.50 54.28 54.99 +1.55 3,841 26,907 -835
Sep09 090113 55.00 56.51 55.00 55.90 +1.46 3,402 19,169 -1,010
Oct09 090113 56.61 56.75 56.30 56.75 +1.37 2,833 19,452 -209
Nov09 090113 57.68 57.72 57.47 57.58 +1.30 3,150 16,904 -60
Dec09 090113 57.59 59.14 56.45 58.41 +1.24 13,420 95,136 -630
Jan10 090113 58.75 59.20 58.75 59.20 +1.20 1,209 19,244 -363
Feb10 090113 59.49 59.98 59.48 59.98 +1.16 480 10,319 +48
Mar10 090113 60.72 60.72 60.72 60.72 +1.12 124 13,308 -18
Apr10 090113 61.39 61.39 61.39 61.39 +1.08 46 3,379 -14
May10 090113 62.01 62.01 62.01 62.01 +1.04 121 3,981 +5
Total Volume and Open Interest 581,881 1,222,229 +34,328
e-miNY Crude Oil(NYM)
Jan09 081218 40.200 40.900 36.050 36.225 -3.825 13,316 6,211 -84
Feb09 090113 37.600 39.500 36.100 37.775 +0.175 12,535 7,770 -585
Mar09 090113 43.650 45.725 42.400 44.775 +1.125 1,412 2,440 +29
Apr09 090113 46.950 49.000 46.200 48.375 +1.400 391 327 +71
May09 090113 49.325 51.000 48.550 50.825 +1.575 143 134 +69
Jun09 090113 51.200 52.550 51.200 52.550 +1.650 9 43 +1
Jul09 090113 53.950 53.950 53.950 53.950 +1.625 1 6 +1
Aug09 090113 55.000 55.000 55.000 55.000 +1.550 1 1 +0
Sep09 090113 55.900 55.900 55.900 55.900 +1.450 1 2 +0
Oct09 090113 56.750 56.750 56.750 56.750 +1.375 1 1 +0
Total Volume and Open Interest 16,015 11,215 +1,536
Heating Oil(NYM)
Feb09 090113 148.00 155.20 145.34 151.41 +4.17 36,563 39,524 -3,608
Mar09 090113 147.65 154.69 145.05 151.26 +4.12 18,724 40,776 +2,208
Apr09 090113 145.50 154.67 145.50 151.51 +4.12 7,890 25,272 +524
May09 090113 149.10 154.94 149.10 152.51 +4.12 3,958 19,272 +261
Jun09 090113 151.40 156.09 150.35 153.91 +4.07 4,091 24,029 -79
Jul09 090113 154.85 158.20 154.37 156.71 +4.22 1,948 11,008 +220
Aug09 090113 158.89 160.87 157.72 159.91 +4.07 1,251 5,546 +226
Sep09 090113 162.25 164.70 161.61 163.36 +4.12 990 9,121 +132
Oct09 090113 165.17 167.85 164.80 166.51 +4.12 500 4,691 +56
Nov09 090113 167.75 170.20 167.00 168.91 +4.07 392 2,761 +18
Dec09 090113 168.81 172.50 168.81 171.16 +3.97 1,754 15,519 +412
Jan10 090113 174.00 174.30 173.06 173.06 +3.87 534 4,303 +80
Total Volume and Open Interest 92,411 228,789 +3,315
Gasoline(NYMEX)
Feb09 090113 108.70 117.64 106.91 114.89 +6.48 39,903 57,204 -9,578
Mar09 090113 113.18 121.41 111.60 118.94 +5.98 27,467 49,314 +8,145
Apr09 090113 126.98 133.35 126.00 132.14 +5.48 8,514 21,627 +1,035
May09 090113 129.05 135.81 128.80 134.54 +5.28 6,927 12,956 +390
Jun09 090113 131.88 137.98 131.37 136.89 +5.03 6,453 13,995 +2,171
Jul09 090113 135.58 138.78 133.60 138.24 +4.88 4,066 9,500 -30
Aug09 090113 137.00 139.19 137.00 139.19 +4.68 1,895 5,449 +103
Sep09 090113 140.85 140.87 139.69 139.69 +4.63 682 5,612 +68
Oct09 090113 127.46 130.44 127.46 130.44 +4.58 90 3,350 +16
Nov09 090113 127.60 132.46 127.60 131.24 +4.63 94 1,432 +21
Total Volume and Open Interest 96,631 195,283 +2,426
e-miNY RBOB Gasoline(NYM)
Feb09 081230 93.28 93.28 93.28 93.28 +1.43 0 1 +1
Mar09 090113 118.94 118.94 118.94 118.94 +5.98 1 1 +1
Apr09 090113 132.14 132.14 132.14 132.14 +5.48      
May09 090113 134.54 134.54 134.54 134.54 +5.28      
Total Volume and Open Interest 1 4 +1
Natural Gas(NYM)
Feb09 090113 5.510 5.567 5.158 5.184 -0.358 47,932 73,134 -3,976
Mar09 090113 5.512 5.535 5.139 5.161 -0.356 21,588 110,333 +794
Apr09 090113 5.545 5.550 5.202 5.227 -0.345 10,995 66,563 +199
May09 090113 5.630 5.630 5.290 5.315 -0.337 5,977 44,006 +128
Jun09 090113 5.665 5.665 5.400 5.423 -0.331 1,802 29,740 +301
Jul09 090113 5.787 5.800 5.530 5.548 -0.326 1,606 25,255 +143
Aug09 090113 5.888 5.895 5.630 5.648 -0.321 682 21,831 +32
Sep09 090113 5.950 5.950 5.690 5.706 -0.320 892 17,917 +42
Oct09 090113 6.030 6.087 5.809 5.822 -0.320 2,771 35,822 +125
Nov09 090113 6.490 6.501 6.313 6.327 -0.270 395 16,281 -34
Dec09 090113 7.011 7.063 6.850 6.872 -0.225 527 27,384 +112
Jan10 090113 7.265 7.339 7.139 7.147 -0.220 1,232 21,744 -101
Feb10 090113 7.320 7.320 7.157 7.157 -0.215 145 8,800 +35
Mar10 090113 7.104 7.117 6.975 6.987 -0.210 320 20,496 +344
Apr10 090113 6.686 6.760 6.596 6.597 -0.170 221 17,721 +498
May10 090113 6.680 6.720 6.587 6.587 -0.165 64 9,800 +44
Total Volume and Open Interest 104,551 697,266 +1,772
Brent Crude Oil(ICE)
Feb09 090113 43.10 45.59 41.84 44.83 +1.92 71,364 45,454 -17,044
Mar09 090113 45.61 48.19 44.49 47.44 +1.92 121,598 157,015 -6,639
Apr09 090113 47.66 50.40 46.88 49.73 +1.83 73,665 89,173 +3,684
May09 090113 48.95 51.93 48.76 51.51 +1.78 24,119 29,037 +139
Jun09 090113 50.53 53.44 50.30 52.91 +1.68 12,151 45,768 +2,408
Jul09 090113 51.72 54.30 51.72 54.02 +1.54 3,273 16,184 +231
Aug09 090113 52.90 55.42 52.90 55.02 +1.39 2,325 14,950 +183
Sep09 090113 53.93 56.40 53.93 55.91 +1.26 2,008 12,735 -48
Oct09 090113 54.89 57.26 54.89 56.75 +1.17 1,692 9,857 -299
Nov09 090113 56.08 57.52 56.08 57.52 +1.10 1,140 11,729 -39
Dec09 090113 56.68 59.18 56.40 58.26 +1.03 7,689 54,751 +1,235
Jan10 090113 59.01 59.01 59.01 59.01 +0.97 0 9,333 +133
Feb10 090113 59.74 59.74 59.74 59.74 +0.91 0 6,315 +8
Mar10 090113 60.44 60.44 60.44 60.44 +0.87 0 3,041 +0
Total Volume and Open Interest 383,725 628,475 -2,980
Gas Oil(ICE)
Feb09 090113 461.25 484.00 452.00 477.00 +24.00 69,751 89,665 -3,321
Mar09 090113 464.00 489.00 457.50 481.75 +22.25 40,242 48,025 +5,809
Apr09 090113 465.00 494.75 464.50 487.75 +20.25 18,500 28,911 +2,562
May09 090113 474.75 499.75 473.50 495.00 +18.50 11,770 22,570 -902
Jun09 090113 484.25 508.25 482.00 503.25 +17.50 11,985 40,713 -333
Jul09 090113 496.75 517.50 496.75 513.25 +17.00 6,283 14,521 +78
Aug09 090113 505.00 526.50 505.00 523.00 +16.50 6,405 17,247 -144
Sep09 090113 514.50 537.50 514.50 531.75 +15.50 2,802 12,819 -267
Oct09 090113 523.75 545.50 523.75 539.75 +14.25 1,581 10,433 -9
Nov09 090113 530.00 551.00 530.00 545.50 +13.75 1,001 9,270 +83
Total Volume and Open Interest 204,357 416,576 -9,047
Ethanol(CBOT)
Jan09 090106 1.675 1.675 1.675 1.675 +0.044 2 72 +72
Feb09 090113 1.600 1.600 1.565 1.582 -0.003 13 355 -11
Mar09 090113 1.625 1.625 1.560 1.572 -0.043 21 272 +2
Apr09 090113 1.605 1.605 1.572 1.572 -0.053 20 367 +10
May09 090113 1.640 1.640 1.600 1.604 -0.046 0 201 +0
Jun09 090113 1.641 1.641 1.620 1.620 -0.045 1 194 +1
Jul09 090113 1.659 1.660 1.650 1.650 -0.050 0 193 +0
Aug09 090113 1.660 1.660 1.650 1.650 -0.050 3 213 +3
Total Volume and Open Interest 73 2,801 +9
US Dollar Index(ICE)
Mar09 090113 84.195 85.205 84.085 84.995 +1.250 2,562 11,474 -459
Jun09 090113 84.990 85.605 84.990 85.565 +1.285 5 2,418 +3
Sep09 090113 86.265 86.265 86.265 86.265 +1.285      
Total Volume and Open Interest 3,718 14,348 -449
Australian Dollar(CME)
Mar09 090113 67.71 67.76 65.39 65.89 -1.91 1 39,538 +3,222
Jun09 090113 65.94 67.42 65.11 65.54 -1.88 0 186 +57
Sep09 090113 65.21 67.09 65.21 65.21 -1.88 0 153 +0
Total Volume and Open Interest 23,351 36,623 -1,591
British Pound(CME)
Mar09 090113 147.90 148.08 144.30 144.77 -3.45 4 71,993 +1,666
Jun09 090113 147.00 148.02 144.42 144.61 -3.41 0 1,370 +0
Sep09 090113 144.70 148.01 144.34 144.58 -3.43 0 7 +0
Total Volume and Open Interest 53,964 71,724 -3,091
Canadian Dollar(CME)
Mar09 090113 82.13 82.21 80.96 81.48 -0.80 1 50,192 +1,611
Jun09 090113 82.00 82.34 81.04 81.53 -0.81 0 2,120 +31
Sep09 090113 81.12 82.44 81.12 81.61 -0.83 0 1,237 +108
Dec09 090113 81.50 82.44 81.00 81.66 -0.78 2 605 +11
Total Volume and Open Interest 27,694 52,505 +683
Japanese Yen(CME)
Mar09 090113 112.02 112.71 111.33 112.27 -0.08 77 105,554 -1,915
Jun09 090113 112.10 112.73 111.46 112.39 -0.06 0 3,778 -3
Sep09 090113 112.51 112.57 111.91 112.51 -0.06 0 37 +0
Total Volume and Open Interest 85,071 111,315 -1,253
Swiss Franc(CME)
Mar09 090113 89.77 89.81 88.91 89.37 -0.52 17 24,230 -933
Jun09 090113 89.23 89.99 89.14 89.50 -0.49 0 374 +12
Sep09 090113 89.66 90.15 89.50 89.66 -0.49 0 6 +0
Total Volume and Open Interest 38,134 25,535 -530
EuroFX(CME)
Mar09 090113 133.32 133.42 131.12 131.50 -2.15 89 112,639 +223
Jun09 090113 132.79 133.00 130.86 131.22 -2.09 25 1,027 -12
Sep09 090113 131.76 133.12 130.95 131.03 -2.09 0 891 +0
Total Volume and Open Interest 177,973 114,393 -3,016
Mexican Peso(CME)
Jan09 090113 723.2 724.8 723.2 723.2 -1.5      
Feb09 090113 718.2 719.8 718.2 718.2 -1.5      
Total Volume and Open Interest 4,292 17,903 +391
30-Year T-Bonds(CBOT)
Mar09 090113 134~250 135~095 133~290 134~265 unch 120,905 725,916 +1,196
Jun09 090113 134~065 134~065 132~250 133~160 +0~005 598 1,129 +5
Sep09 090113 132~090 132~090 132~085 132~090 +0~005 0 37 +0
Total Volume and Open Interest 201,048 725,907 -1,262
10-Year T-Notes(CBOT)
Mar09 090113 126~075 126~115 125~025 126~070 -0~035 316,431 1,022,535 +3,685
Jun09 090113 124~085 124~110 123~055 124~000 -0~065 1,902 2,028 +1,892
Sep09 090113 123~000 123~065 123~000 123~000 -0~065      
Total Volume and Open Interest 482,601 1,018,986 -7,960
5-Year T-Notes(CBOT)
Mar09 090113 119~114 120~012 119~077 120~006 +0~009 143,362 0 +0
Jun09 090113 118~078 118~078 118~070 118~078 +0~009      
Sep09 090113 56~030 56~030 56~022 56~030 +0~008      
Total Volume and Open Interest 258,079 990,721 -2,088
2 Year T-Notes(CBOT)
Mar09 090113 109~026 109~028 109~005 109~026 +0~001 1 524,851 -13,111
Jun09 090113 108~086 108~086 108~086 108~086 +0~001 0 1 +0
Sep09 090113 108~086 108~086 108~086 108~086 +0~001      
Total Volume and Open Interest 118,626 537,963 +5,650
Eurodollars(CME)
Mar09 090113 99.200 99.200 99.130 99.180 -0.015 15,403 1,265,574 +1,090
Jun09 090113 99.200 99.200 99.125 99.185 -0.005 7,652 1,049,420 +13,508
Sep09 090113 99.055 99.075 98.980 99.065 +0.005 2,117 880,764 -4,061
Dec09 090113 98.875 98.880 98.775 98.865 unch 2,071 753,878 +583
Mar10 090113 98.710 98.710 98.600 98.690 -0.015 2,834 638,520 +10,043
Jun10 090113 98.425 98.430 98.310 98.405 -0.015 1,113 384,498 +14,537
Sep10 090113 98.175 98.175 98.060 98.155 -0.010 2,222 353,967 +12,378
Dec10 090113 97.930 97.935 97.820 97.920 -0.005 2,844 296,137 +9,164
Mar11 090113 97.815 97.820 97.715 97.815 +0.010 4,244 176,806 -5,155
Jun11 090113 97.680 97.705 97.600 97.695 +0.020 2,426 181,360 -926
Sep11 090113 97.565 97.620 97.525 97.610 +0.020 4,149 124,313 +472
Dec11 090113 97.470 97.535 97.440 97.525 +0.020 4,612 104,884 +1,497
Mar12 090113 97.475 97.515 97.440 97.510 +0.020 2,436 86,477 -316
Jun12 090113 97.435 97.475 97.405 97.470 +0.020 1,526 63,512 +2,699
Sep12 090113 97.410 97.445 97.385 97.440 +0.020 1,334 70,464 +172
Dec12 090113 97.365 97.380 97.325 97.375 +0.020 3,307 51,798 +479
Mar13 090113 97.340 97.370 97.315 97.360 +0.020 1,635 38,126 -263
Jun13 090113 97.295 97.330 97.275 97.315 +0.020 2,639 30,510 +1,454
Total Volume and Open Interest 1,748,908 6,779,129 +46,613
30 Day Federal Funds(CBOT)
Jan09 090113 99.875 99.882 99.872 99.878 +0.005 51 67,806 +4
Feb09 090113 99.830 99.845 99.830 99.835 +0.005 521 63,798 +113
Mar09 090113 99.810 99.835 99.810 99.820 +0.010 21 38,639 -75
Apr09 090113 99.795 99.820 99.790 99.805 +0.015 3 40,404 -142
May09 090113 99.775 99.800 99.765 99.775 +0.010 3 47,394 -1,041
Jun09 090113 99.750 99.775 99.740 99.750 +0.010 0 22,135 +172
Total Volume and Open Interest 50,806 371,864 +3,557
30 Day Fed Funds(e-CBOT)
Jan09 090113 99.875 99.882 99.875 99.880 unch 955 67,806 +4
Feb09 090113 99.830 99.845 99.830 99.845 +0.015 4,876 63,798 +113
Mar09 090113 99.810 99.835 99.810 99.830 +0.030 6,204 38,639 -75
Apr09 090113 99.795 99.820 99.795 99.810 +0.030 6,329 40,404 -142
May09 090113 99.775 99.800 99.775 99.780 +0.020 6,365 47,394 -1,041
Jun09 090113 99.750 99.775 99.745 99.755 +0.025 4,897 22,135 +172
Total Volume and Open Interest 38,167 370,393 -668
3-Mth Euro-Yen(CME)
Mar09 090113 99.40 99.40 99.40 99.40 unch 0 5,294 +0
Jun09 090113 99.50 99.50 99.50 99.50 unch 0 1,278 +0
Sep09 090113 99.54 99.54 99.54 99.54 +0.01 0 480 +0
Dec09 090113 99.52 99.52 99.52 99.52 +0.01 0 175 +0
Mar10 090113 99.43 99.43 99.43 99.43 +0.01      
Jun10 090113 99.37 99.37 99.37 99.37 +0.01      
Sep10 090113 99.35 99.35 99.35 99.35 +0.01      
Dec10 090113 99.33 99.33 99.33 99.33 +0.01      
Mar11 090113 99.25 99.25 99.25 99.25 unch      
Jun11 090113 99.25 99.25 99.25 99.25 unch      
Total Volume and Open Interest 0 7,227 +0
3-Mth Euro-Yen(SGX)
Mar09 090113 99.40 99.40 99.40 99.40 unch 0 17,260 -700
Jun09 090113 99.53 99.53 99.50 99.50 unch 0 7,414 -14
Sep09 090113 99.57 99.57 99.54 99.54 unch 0 3,158 -151
Dec09 090113 99.54 99.54 99.52 99.52 unch 0 1,421 +0
Mar10 090113 99.43 99.43 99.43 99.43 unch 0 1,213 +0
Jun10 090113 99.38 99.38 99.38 99.38 unch 0 548 +0
Sep10 090113 99.35 99.35 99.35 99.35 unch 0 264 +0
Dec10 090113 99.33 99.33 99.33 99.33 unch 0 164 +0
Total Volume and Open Interest 2,638 34,284 -609
Japanese Gov't Bonds(SGX)
Mar09 090113 139.16 139.86 139.16 139.65 +0.65 1,475 9,671 -577
Jun09 090113 139.65 139.65 139.65 139.65 +0.65      
Sep09 090113 139.65 139.65 139.65 139.65 +0.65      
Total Volume and Open Interest 1,475 9,671 -65
Euro-Bund(EUREX)
Mar09 090112 124.65 125.21 124.41 125.13 +0.41 725,386 840,190 +2,958
Jun09 090112 123.53 123.99 123.41 123.99 +0.41 89 824 +7
Sep09 090112 123.99 123.99 123.99 123.99 +0.41      
Total Volume and Open Interest 725,475 841,014 +2,965
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090113 116.40 116.40 116.40 116.40 +0.14 233 4,385 +100
Sep09 090113 116.26 116.26 116.26 116.26 unch      
Total Volume and Open Interest 352,861 815,402 +2,449
3-Mth Euribor(EUREX)
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 090112 98.225 98.325 98.225 98.325 +0.060 196 5,560 -135
Sep09 090112 98.205 98.275 98.190 98.275 +0.030 97 2,629 -45
Total Volume and Open Interest 860 31,572 -161
Long Gilt(LIFFE)
Mar09 090113 122~16 122~18 121~21 121~22 -0~23 64,665 313,863 -2,178
Jun09 090113 122~13 122~13 122~13 122~13 -0~23      
Total Volume and Open Interest 66,883 316,041 +1,132
3-Mth Short Sterling(LIFFE)
Mar09 090113 98.59 98.63 98.55 98.56 -0.04 64,737 446,752 +14,191
Jun09 090113 98.66 98.70 98.57 98.58 -0.08 28,777 304,347 +2,619
Sep09 090113 98.58 98.61 98.49 98.49 -0.08 33,189 250,757 +6,684
Dec09 090113 98.31 98.33 98.19 98.21 -0.07 23,634 219,998 -167
Mar10 090113 98.06 98.08 97.97 97.97 -0.08 23,080 184,420 +2,738
Jun10 090113 97.77 97.77 97.66 97.67 -0.07 14,309 140,405 +2,228
Total Volume and Open Interest 229,264 1,726,778 +12,095
3-Mth Euribor(LIFFE)
Mar09 090113 98.090 98.130 98.060 98.090 +0.005 185,082 722,772 +1,661
Jun09 090113 98.315 98.335 98.275 98.295 -0.030 117,871 576,364 +16,326
Sep09 090113 98.265 98.310 98.245 98.270 -0.005 115,353 477,584 +9,694
Total Volume and Open Interest 821,369 3,167,829 +37,673
3-Mth Aus T-Bills(SFE)
Mar09 090113 96.84 96.91 96.83 96.91 +0.07 13,311 254,285 -911
Jun09 090113 97.12 97.22 97.11 97.22 +0.09 8,914 172,097 +4,193
Sep09 090113 97.03 97.16 96.99 97.14 +0.09 2,321 111,736 +681
Dec09 090113 96.80 96.94 96.80 96.92 +0.12 1,853 63,805 +998
Mar10 090113 96.48 96.59 96.45 96.59 +0.12 1,653 44,882 +560
Jun10 090113 96.07 96.22 96.05 96.22 +0.14 1,443 38,523 +884
Sep10 090113 95.79 95.95 95.73 95.95 +0.17 133 23,278 -68
Dec10 090113 95.61 95.75 95.61 95.75 +0.17 283 11,647 +33
Mar11 090113 95.62 95.62 95.62 95.62 +0.18 0 746 +0
Jun11 090113 95.53 95.53 95.53 95.53 +0.18 0 843 +0
Total Volume and Open Interest 34,134 721,999 +6,370
10-Year Aus T-Bonds(SFE)
Mar09 090113 96.04 96.05 95.98 96.04 +0.14 16,734 302,971 +2,613
Jun09 090113 96.04 96.04 96.04 96.04 +0.14      
Total Volume and Open Interest 21,008 302,971 +2,613
3-Year Aus T-Bonds(SFE)
Mar09 090113 96.85 96.86 96.82 96.85 +0.12 38,353 365,035 +20,208
Jun09 090113 96.85 96.85 96.85 96.85 +0.12      
Total Volume and Open Interest 45,576 365,035 +20,208
Gold(CMX)
Feb09 090113 821.5 831.4 814.0 820.7 -0.3 132,306 168,479 -20,015
Apr09 090113 823.5 832.4 815.4 822.2 -0.2 12,793 62,531 +6,057
Jun09 090113 827.2 834.0 817.1 823.3 -0.2 2,656 31,859 +437
Aug09 090113 825.6 831.0 824.5 824.5 -0.2 702 11,849 +48
Oct09 090113 831.0 831.0 825.6 825.6 -0.2 106 3,379 +7
Dec09 090113 830.2 832.7 822.0 826.9 -0.2 1,472 13,961 -856
Feb10 090113 825.4 828.3 823.7 828.3 -0.1 19 2,880 +0
Apr10 090113 829.7 829.7 829.7 829.7 -0.1 200 301 +0
Jun10 090113 831.1 831.1 831.1 831.1 -0.1 3 3,015 +0
Aug10 090113 832.7 832.7 832.7 832.7 unch 2 100 +0
Oct10 090113 834.4 834.4 834.4 834.4 unch      
Dec10 090113 836.4 836.4 836.4 836.4 +0.1 2,410 11,133 -644
Total Volume and Open Interest 120,828 333,666 +5,463
Silver(CMX)
Mar09 090113 1066.0 1084.5 1041.5 1068.0 -7.0 18,218 51,636 -814
May09 090113 1070.5 1075.5 1046.5 1069.7 -6.8 665 7,029 +173
Jul09 090113 1072.0 1079.0 1050.0 1070.9 -6.8 188 9,582 +53
Sep09 090113 1050.0 1071.9 1050.0 1071.9 -6.7 8 3,247 +5
Dec09 090113 1068.0 1079.0 1054.0 1073.3 -6.7 690 8,351 +408
Mar10 090113 1074.6 1074.6 1074.6 1074.6 -6.7 100 693 +0
May10 090113 1075.4 1075.4 1075.4 1075.4 -6.7 8 1 +0
Total Volume and Open Interest 20,033 87,320 +1,118
Platinum(NYMEX)
Jan09 090113 958.5 958.5 936.5 950.5 -17.9      
Apr09 090113 965.0 970.0 928.0 956.0 -17.9 1,318 17,801 -176
Jul09 090113 945.1 961.0 944.5 961.0 -17.9      
Total Volume and Open Interest 1,577 18,753 +238
Palladium(NYMEX)
Mar09 090113 187.15 187.15 182.00 185.25 -1.90 994 11,718 -262
Jun09 090113 184.00 185.85 183.70 185.85 -7.80      
Total Volume and Open Interest 1,308 12,598 +172
Copper(CMX)
Mar09 090113 146.80 155.20 141.35 154.70 +5.85 14,423 52,838 -886
May09 090113 150.00 156.55 143.40 156.15 +5.90 2,666 11,840 +826
Jul09 090113 152.45 157.15 151.60 157.00 +6.00 274 3,125 +340
Sep09 090113 157.70 157.85 157.65 157.65 +6.15 140 1,798 +41
Dec09 090113 146.30 158.25 146.30 158.25 +6.30 106 2,178 +27
Total Volume and Open Interest 23,645 80,870 +3,899
Aluminum(CMX)
Jan09 090113 0.70 0.70 0.70 0.70 -69.60      
Feb09 090113 0.71 0.71 0.71 0.71 -70.34      
Mar09 090113 0.71 0.71 0.71 0.71 -71.09      
Apr09 090113 0.72 0.72 0.72 0.72 -71.83      
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 090113 8455 8485 8330 8408 -36 865 11,838 +67
Jun09 090113 8412 8412 8363 8363 -39 0 28 +1
Sep09 090113 8303 8343 8303 8303 -40      
Dec09 090113 8263 8303 8263 8263 -40      
Total Volume and Open Interest 1,156 11,798 +68
S & P 500(CME)
Mar09 090113 869.40 874.00 856.70 868.60 +0.50 18,782 490,014 +1,260
Jun09 090113 866.00 867.50 855.50 865.00 +0.50 101 9,721 -204
Sep09 090113 861.20 864.20 851.70 861.20 +0.50 0 583 +0
Dec09 090113 858.20 861.20 848.70 858.20 +0.50 0 24 +0
Total Volume and Open Interest 33,048 499,286 +5,456
S & P 500 E-Mini(Globex)
Mar09 090113 872.75 874.00 857.00 868.50 +0.50 1,654,564 2,423,792 +19,442
Jun09 090113 867.25 870.00 853.25 865.00 +0.50 1,694 21,079 +80
Total Volume and Open Interest 2,056,859 2,425,685 +34,751
NASDAQ 100(CME)
Mar09 090113 1206.50 1219.00 1184.00 1204.00 -2.00 2,611 23,025 +869
Jun09 090113 1204.50 1204.80 1204.50 1204.50 -2.30 0 9 +0
Sep09 090113 1204.80 1205.00 1204.80 1204.80 -2.20      
Total Volume and Open Interest 3,940 22,165 +747
NASDAQ 100 E-Mini(Globex)
Mar09 090113 1206.30 1218.50 1185.00 1204.00 -2.00 224,799 244,141 +6,043
Jun09 090113 1191.80 1217.00 1186.50 1204.50 -2.30 11 1,656 -4
Total Volume and Open Interest 245,211 239,777 +12,115
S & P Midcap 400(CME)
Mar09 090113 513.00 521.00 509.50 519.80 +5.50 32 3,647 +8
Jun09 090113 519.80 519.80 519.00 519.80 +5.50      
Sep09 090113 524.80 524.80 524.00 524.80 +5.50      
Total Volume and Open Interest 47 3,639 +5
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090113 8510 8545 8360 8375 -470 65,914 153,373 -6,374
Jun09 090113 8385 8385 8295 8295 -470 0 160 +0
Total Volume and Open Interest 65,914 153,670 -8,158
Nikkei 225(SGX)
Mar09 090113 8510 8545 8360 8375 -470 65,914 153,373 -6,374
Jun09 090113 8385 8385 8295 8295 -470 0 160 +0
Sep09 090113 8295 8295 8295 8295 -475 0 68 +0
Total Volume and Open Interest 65,914 153,670 -8,158
CAC 40(EURONEXT)
Jan09 090113 3221.0 3235.0 3153.5 3198.0 -49.5 112,524 323,387 -6,357
Feb09 090113 3232.5 3237.0 3159.0 3202.5 -49.5 40,184 40,576 +39,361
Mar09 090113 3238.5 3241.5 3169.0 3205.0 -49.5 1,487 26,502 +290
Total Volume and Open Interest 115,540 358,848 +7,069
Hang Seng Index(HKFE)
Jan09 090113 13911 14135 13554 13572 -448 6,423 3,801 -2,961
Feb09 090113 13937 14120 13558 13560 -465 64 610 +531
Mar09 090113 13926 14031 13517 13517 -446 12 613 +0
Total Volume and Open Interest 6,502 5,056 -2,430
DAX(EUREX)
Mar09 090113 4706.0 4720.0 4611.0 4653.5 -85.5 125,015 133,427 -6,736
Jun09 090113 4723.0 4728.5 4635.0 4671.0 -86.0 381 10,653 -143
Sep09 090113 4670.5 4702.5 4657.0 4685.0 -86.5 111 511 +16
Total Volume and Open Interest 125,507 144,591 -1,415
FT-SE 100(EURONEXT)
Mar09 090113 4360.00 4381.00 4285.00 4343.50 -58.50 92,103 713,610 -1,960
Jun09 090113 4320.50 4324.50 4251.50 4302.00 -58.00 90 940 +86
Sep09 090113 4273.50 4273.50 4273.50 4273.50 -59.50      
Total Volume and Open Interest 97,275 716,424 -14,865
SPI 200(SFE)
Mar09 090113 3680.0 3681.0 3584.0 3623.0 -52.0 19,229 327,826 +7,383
Jun09 090113 3614.0 3621.0 3599.0 3621.0 -52.0 1 2,706 +1
Sep09 090113 3572.0 3572.0 3572.0 3572.0 -52.0 0 981 +0
Total Volume and Open Interest 20,837 331,794 +7,384
GSCI(CME)
Jan09 090113 331.00 334.00 319.00 329.00 +3.50 3,697 7,200 -2,876
Feb09 090113 348.00 354.00 337.00 350.60 +5.60 3,398 7,714 +3,035
Mar09 090113 364.00 367.00 358.90 364.00 +5.00      
Total Volume and Open Interest 4,951 14,755 +163
Reuters CCI(ICE)
Feb09 090113 358.35 358.35 357.00 357.00 +1.50 7 24 -4
Apr09 090113 364.95 364.95 363.20 364.00 +1.50 3 1,032 -2
Jun09 090113 222.50 222.50 222.50 222.50 -149.00 0 401 +0
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