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 Wed January 14, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 090114 979.00 987.25 962.00 978.00 +8.50 1,750 844 +0
Mar09 090114 975.50 990.00 961.50 971.50 unch 104,854 160,604 +0
May09 090114 983.75 999.00 969.75 980.25 -0.50 14,827 34,295 +0
Jul09 090114 1002.25 1007.50 979.50 990.00 -1.00 17,732 32,811 +0
Aug09 090114 983.25 990.00 983.00 989.00 -1.00 293 1,803 +0
Sep09 090114 990.25 992.25 965.00 972.00 -3.50 302 1,119 +0
Nov09 090114 961.75 976.00 943.00 955.25 -7.25 13,423 42,584 +0
Total Volume and Open Interest 153,439 280,571 -1,668
Soybean Meal(CBOT)
Jan09 090114 298.00 299.00 291.30 296.00 -0.30 1,414 468 +0
Mar09 090114 295.70 300.70 293.50 297.00 +2.00 34,526 56,526 +0
May09 090114 298.10 302.30 295.10 298.60 +2.20 3,519 20,243 +0
Jul09 090114 300.90 303.90 297.50 301.30 +2.30 2,015 16,843 +0
Aug09 090114 302.50 303.00 300.50 300.60 +1.80 337 4,985 +0
Sep09 090114 297.80 298.70 295.60 295.60 +0.60 221 3,715 +0
Oct09 090114 288.50 288.50 285.60 285.60 +0.10 122 2,194 +0
Dec09 090114 286.70 288.00 281.30 284.60 -0.40 1,725 10,511 +0
Total Volume and Open Interest 43,935 116,079 -2,189
Soybean Oil(CBOT)
Jan09 090114 35.10 35.10 33.95 34.00 -0.60 2,433 1,267 +0
Mar09 090114 34.83 35.39 33.64 34.05 -0.78 43,736 104,682 +0
May09 090114 35.54 35.68 34.07 34.43 -0.78 6,453 30,493 +0
Jul09 090114 35.95 36.09 34.44 34.80 -0.79 3,275 25,775 +0
Aug09 090114 35.29 35.34 34.63 34.99 -0.79 221 5,510 +0
Sep09 090114 35.44 35.58 35.15 35.17 -0.79 360 3,915 +0
Oct09 090114 35.60 35.60 35.34 35.34 -0.80 252 3,987 +0
Dec09 090114 36.71 36.79 35.41 35.63 -0.80 1,594 18,516 +0
Total Volume and Open Interest 58,404 199,959 +3,675
Canola(WCE)
Jan09 090114 435.9 435.9 435.9 435.9 +7.7 1 2 +0
Mar09 090114 430.1 438.0 426.7 435.9 +7.7 7,479 66,692 +0
May09 090114 437.9 445.2 435.0 443.0 +6.7 480 6,510 +0
Jul09 090114 444.9 452.0 442.5 449.7 +5.7 294 5,072 +0
Nov09 090114 452.2 460.4 451.6 456.7 +4.4 142 7,034 +0
Total Volume and Open Interest 8,411 85,525 -1,931
Corn(CBOT)
Mar09 090114 364.75 369.50 358.75 366.50 +4.00 77,022 346,176 +0
May09 090114 375.00 380.50 369.75 377.50 +4.25 17,530 110,796 +0
Jul09 090114 385.50 390.75 380.00 387.75 +4.25 10,487 124,283 +0
Sep09 090114 396.00 400.75 390.75 398.00 +4.50 2,217 31,099 +0
Dec09 090114 411.25 414.50 404.00 411.50 +4.50 11,376 147,925 +0
Mar10 090114 425.75 445.50 417.00 424.75 +4.25 708 11,053 +0
Total Volume and Open Interest 120,685 807,939 +3,093
Wheat(CBOT)
Mar09 090114 574.75 581.25 560.50 574.25 +3.50 40,154 129,346 +0
May09 090114 585.50 593.50 573.50 587.00 +3.50 5,772 31,380 +0
Jul09 090114 598.75 605.00 584.75 598.00 +2.75 6,758 54,180 +0
Sep09 090114 615.50 623.50 606.00 619.25 +3.25 324 17,078 +0
Dec09 090114 643.00 644.50 627.00 640.25 +4.50 4,381 25,226 +0
Total Volume and Open Interest 57,667 264,674 -661
Wheat(KCBT)
Mar09 090114 598.50 608.50 589.50 600.00 +3.00 9,059 37,087 -1,869
May09 090114 615.75 618.50 601.25 611.25 +3.00 872 11,670 +0
Jul09 090114 625.25 628.75 610.75 621.25 +3.00 1,182 19,500 +0
Sep09 090114 628.75 637.25 621.50 632.25 +3.25 183 3,826 +0
Dec09 090114 643.00 655.50 639.25 649.00 +3.25 350 8,443 +0
Total Volume and Open Interest 11,699 82,094 -2,834
Wheat(MGE)
Mar09 090114 640.00 648.00 633.00 641.75 +4.75 2,708 9,136 -870
May09 090114 644.00 646.75 632.75 638.75 +2.50 824 8,341 +121
Jul09 090114 639.75 650.75 635.50 641.00 -0.50 258 3,401 -14
Sep09 090114 650.50 657.25 642.75 652.00 +2.50 187 3,655 -28
Dec09 090114 663.00 671.00 654.75 661.75 -1.50 212 2,406 +26
Total Volume and Open Interest 4,206 27,110 -759
Oats(CBOT)
Mar09 090114 212.75 217.50 210.25 216.00 +7.00 1,527 6,938 +0
May09 090114 221.00 226.25 218.50 225.50 +7.00 101 3,099 +0
Jul09 090114 232.00 235.00 228.00 235.00 +7.00 9 2,800 +0
Sep09 090114 244.50 244.50 237.50 244.50 +7.00 1 3 +0
Total Volume and Open Interest 1,650 16,615 +680
Rough Rice(CBOT)
Jan09 090114 13.80 13.85 13.80 13.83 +0.12 19 121 +0
Mar09 090114 13.55 13.82 13.43 13.47 -0.18 339 4,546 +0
May09 090114 13.80 13.98 13.61 13.61 -0.18 88 573 +0
Jul09 090114 13.92 13.92 13.77 13.77 -0.21 8 186 +0
Total Volume and Open Interest 477 5,913 -135
Live Cattle(CME)
Feb09 090114 84.400 84.700 82.250 83.350 -0.730 22,826 68,163 +0
Apr09 090114 87.680 87.930 85.430 86.830 -0.750 20,538 72,341 +0
Jun09 090114 86.150 86.350 84.000 85.700 -0.300 4,405 36,819 +0
Aug09 090114 86.480 86.700 84.750 86.250 -0.230 4,636 15,935 +0
Oct09 090114 89.800 89.950 88.600 89.350 -0.400 1,148 6,707 +0
Dec09 090114 91.830 91.830 90.500 91.300 -0.400 353 3,084 +0
Total Volume and Open Interest 54,068 203,936 -4,394
Feeder Cattle(CME)
Jan09 090114 96.385 96.400 94.035 95.700 -0.650 460 2,718 +0
Mar09 090114 94.900 95.150 92.750 94.635 -0.265 1,905 11,610 +0
Apr09 090114 96.580 96.635 94.400 96.230 -0.220 426 3,019 +0
May09 090114 97.750 97.800 95.800 97.430 -0.400 409 2,198 +0
Aug09 090114 99.000 99.100 97.800 98.900 -0.635 195 1,138 +0
Sep09 090114 98.300 99.000 98.250 98.750 -0.850 14 135 +0
Oct09 090114 98.750 98.900 98.100 98.550 -0.650 1 45 +0
Total Volume and Open Interest 3,410 20,893 +306
Lean Hogs(CME)
Feb09 090114 61.450 61.485 58.450 59.930 -1.520 19,960 41,675 +0
Apr09 090114 67.250 67.300 64.285 66.700 -0.585 16,425 46,272 +0
May09 090114 77.150 78.500 75.830 78.200 -0.630 23 1,798 +0
Jun09 090114 79.200 79.200 76.650 79.035 -0.615 4,947 32,573 +0
Jul09 090114 79.400 79.635 77.200 79.430 -0.470 1,250 6,538 +0
Aug09 090114 77.300 77.350 75.100 77.285 -0.295 592 4,820 +0
Oct09 090114 69.930 70.500 68.600 70.400 -0.030 319 3,402 +0
Dec09 090114 67.635 67.900 66.700 67.750 -0.475 64 1,046 +0
Total Volume and Open Interest 43,580 138,288 -3,958
Pork Bellies(CME)
Feb09 090114 85.000 85.950 82.600 85.050 +0.050 181 569 +0
Mar09 090114 84.000 84.730 82.800 84.100 -0.535 62 155 +0
May09 090114 85.200 86.400 84.200 86.100 unch 1 230 +0
Jul09 090114 84.635 84.700 84.635 84.635 +0.085 0 143 +0
Aug09 090114 87.250 87.250 87.250 87.250 unch 0 2 +0
Total Volume and Open Interest 244 1,099 -89
Class III Milk(CME)
Jan09 090114 10.72 10.76 10.72 10.72 -0.04 46 4,602 +0
Feb09 090114 9.67 9.67 9.45 9.45 -0.26 207 4,402 +0
Mar09 090114 10.05 10.06 9.85 9.87 -0.24 191 3,965 +0
Apr09 090114 10.73 10.73 10.37 10.37 -0.37 158 3,206 +0
May09 090114 11.20 11.21 10.87 10.90 -0.35 126 3,127 +0
Total Volume and Open Interest 1,129 36,776 +516
Cocoa(ICE)
Mar09 090114 2498 2542 2367 2398 -87 14,929 58,184 +0
May09 090114 2480 2545 2376 2406 -82 4,206 28,449 +0
Jul09 090114 2525 2533 2375 2398 -82 1,353 13,409 +0
Sep09 090114 2502 2510 2359 2376 -80 294 7,594 +0
Dec09 090114 2465 2467 2324 2339 -78 467 10,797 +0
Mar10 090114 2426 2428 2295 2308 -71 70 2,862 +0
May10 090114 2400 2400 2301 2301 -71 1 1,571 +0
Total Volume and Open Interest 21,320 123,133 +2,974
Coffee "C"(ICE)
Mar09 090114 115.80 116.65 114.35 114.65 -0.10 8,213 72,343 +0
May09 090114 117.70 118.70 116.50 116.70 -0.10 1,451 28,764 +0
Jul09 090114 120.15 120.45 118.60 118.75 -0.20 601 8,726 +0
Sep09 090114 121.85 122.30 120.55 120.65 -0.25 90 4,787 +0
Dec09 090114 124.80 125.10 123.35 123.55 -0.25 35 7,555 +0
Mar10 090114 127.50 127.50 126.20 126.25 -0.25 43 3,884 +0
Total Volume and Open Interest 10,438 127,223 -1,470
Orange Juice(ICE)
Mar09 090114 76.00 76.50 73.70 74.10 -1.45 956 22,430 +0
May09 090114 79.25 79.25 77.50 77.75 -1.25 304 3,062 +0
Jul09 090114 83.40 83.40 81.00 81.80 -0.95 40 1,457 +0
Sep09 090114 87.45 87.45 85.05 85.80 -1.10 50 471 +0
Nov09 090114 89.45 89.45 89.45 89.45 -1.10 25 146 +0
Jan10 090114 92.45 92.45 92.45 92.45 -1.10 0 77 +0
Total Volume and Open Interest 1,375 27,872 +81
Sugar #11(ICE)
Mar09 090114 11.61 11.79 11.32 11.43 -0.10 50,368 238,890 +0
May09 090114 12.05 12.25 11.81 11.89 -0.12 13,346 106,861 +0
Jul09 090114 12.45 12.64 12.20 12.24 -0.19 6,243 121,015 +0
Oct09 090114 12.95 13.19 12.80 12.83 -0.17 1,634 71,999 +0
Mar10 090114 13.85 13.94 13.53 13.56 -0.18 1,416 52,735 +0
Total Volume and Open Interest 74,028 657,493 -10,234
Sugar #14(ICE)
Mar09 090114 20.25 20.25 20.13 20.19 +0.02 24 2,388 +0
May09 090114 20.70 20.80 20.70 20.72 +0.08 5 2,727 +0
Jul09 090114 20.85 21.00 20.85 20.90 +0.16 10 1,868 +0
Sep09 090114 20.91 21.00 20.90 20.98 -0.01 0 937 +0
Total Volume and Open Interest 39 7,920 +5
London Cocoa(LCE)
Mar09 090114 1812 1854 1749 1751 -47 16,063 69,905 +0
May09 090114 1778 1812 1720 1721 -43 5,008 42,357 +0
Jul09 090114 1770 1796 1710 1710 -48 992 31,512 +0
Sep09 090114 1778 1780 1694 1700 -45 609 11,893 +0
Dec09 090114 1685 1685 1650 1650 -40 383 14,577 +0
Mar10 090114 1690 1690 1600 1600 -49 390 2,230 +0
May10 090114 1606 1606 1606 1606 -49 0 12 +0
Total Volume and Open Interest 23,445 172,486 +1,529
London Coffee(LCE)
Jan09 090114 1930.00 1986.00 1930.00 1950.00 -9.00 251 13,932 +0
Total Volume and Open Interest 251 13,932 -270
London Sugar(LCE)
Mar09 090114 328.20 331.50 321.40 324.60 -1.20 3,039 25,261 +0
May09 090114 336.00 338.00 328.90 331.50 -1.80 818 13,679 +0
Aug09 090114 345.00 346.60 337.50 338.80 -3.00 163 7,928 +0
Oct09 090114 353.50 354.40 345.80 346.80 -4.20 120 3,405 +0
Dec09 090114 362.60 362.60 354.70 355.60 -4.50 0 990 +0
Total Volume and Open Interest 4,140 51,936 -46
Cotton(ICE)
Mar09 090114 46.37 47.11 45.58 46.00 -0.23 13,163 70,879 +0
May09 090114 47.36 47.82 46.44 46.90 -0.19 2,962 21,100 +0
Jul09 090114 48.69 48.69 47.75 48.15 -0.25 1,224 18,503 +0
Oct09 090114 51.30 51.30 50.50 50.70 -0.50 31 261 +0
Dec09 090114 53.00 53.00 52.22 52.39 -0.26 854 16,464 +0
Mar10 090114 56.23 56.23 55.79 55.79 -0.26 5 196 +0
Total Volume and Open Interest 18,273 129,189 -202
Lumber(CME)
Jan09 090114 155.8 155.8 138.2 139.0 -17.3 122 333 +0
Mar09 090114 173.9 173.9 165.7 165.7 -10.0 493 5,427 +0
May09 090114 190.0 190.0 181.9 181.9 -10.0 143 1,611 +0
Jul09 090114 203.2 204.6 196.9 197.2 -9.1 18 425 +0
Total Volume and Open Interest 777 7,944 +27
Crude Oil(NYM)
Feb09 090114 38.72 39.45 35.52 37.28 -0.50 272,828 151,026 +0
Mar09 090114 45.15 45.92 42.52 44.19 -0.58 174,619 276,646 +0
Apr09 090114 48.40 49.37 46.60 48.28 -0.09 47,894 78,378 +0
May09 090114 50.80 51.24 49.05 50.71 -0.12 21,532 48,568 +0
Jun09 090114 52.63 53.36 50.66 52.42 -0.12 25,750 107,931 +0
Jul09 090114 54.06 54.70 51.99 53.83 -0.11 8,267 46,795 +0
Aug09 090114 54.50 55.11 53.83 54.86 -0.13 3,841 26,907 +0
Sep09 090114 55.93 55.93 54.30 55.77 -0.13 3,402 19,169 +0
Oct09 090114 56.80 56.80 55.84 56.65 -0.10 2,833 19,452 +0
Nov09 090114 56.98 57.51 56.50 57.51 -0.07 3,150 16,904 +0
Dec09 090114 58.52 59.09 56.50 58.36 -0.05 13,420 95,136 +0
Jan10 090114 58.40 59.14 57.54 59.14 -0.06 1,209 19,244 +0
Feb10 090114 59.15 59.91 58.27 59.91 -0.07 480 10,319 +0
Mar10 090114 60.64 60.64 60.64 60.64 -0.08 124 13,308 +0
Apr10 090114 59.68 61.31 59.38 61.31 -0.08 46 3,379 +0
May10 090114 61.93 61.93 61.93 61.93 -0.08 121 3,981 +0
Total Volume and Open Interest 591,402 1,212,068 -10,161
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 090114 45.050 45.900 42.550 44.200 -0.575 1,412 2,440 +0
Apr09 090114 48.775 49.200 46.650 48.275 -0.100 391 327 +0
May09 090114 50.850 51.350 49.400 50.700 -0.125 143 134 +0
Jun09 090114 52.900 52.900 51.200 52.425 -0.125 9 43 +0
Jul09 090114 53.825 53.825 53.825 53.825 -0.125 1 6 +0
Aug09 090114 54.850 54.850 54.850 54.850 -0.150 0 1 +0
Sep09 090114 55.775 55.775 55.775 55.775 -0.125 0 2 +0
Oct09 090114 56.650 56.650 56.650 56.650 -0.100 0 1 +0
Total Volume and Open Interest 14,492 10,802 -413
Heating Oil(NYM)
Feb09 090114 152.68 153.98 141.90 146.31 -5.10 36,563 39,524 +0
Mar09 090114 152.08 153.57 142.48 146.20 -5.06 18,724 40,776 +0
Apr09 090114 153.29 153.29 143.53 147.10 -4.41 7,890 25,272 +0
May09 090114 154.00 154.00 145.13 148.70 -3.81 3,958 19,272 +0
Jun09 090114 154.40 155.00 147.09 150.40 -3.51 4,091 24,029 +0
Jul09 090114 155.96 156.35 150.18 153.30 -3.41 1,948 11,008 +0
Aug09 090114 160.30 160.30 153.50 156.50 -3.41 1,251 5,546 +0
Sep09 090114 163.70 163.70 157.60 160.10 -3.26 990 9,121 +0
Oct09 090114 166.72 166.72 161.09 163.35 -3.16 500 4,691 +0
Nov09 090114 163.80 167.00 163.50 165.95 -2.96 392 2,761 +0
Dec09 090114 171.40 172.50 165.00 168.35 -2.81 1,754 15,519 +0
Jan10 090114 171.00 171.87 168.14 170.35 -2.71 534 4,303 +0
Total Volume and Open Interest 79,766 229,330 +541
Gasoline(NYMEX)
Feb09 090114 115.35 119.01 109.20 116.77 +1.88 31,622 51,026 -6,178
Mar09 090114 119.20 122.12 113.30 120.37 +1.43 23,858 52,681 +3,367
Apr09 090114 132.12 133.52 126.30 132.47 +0.33 12,170 21,360 -267
May09 090114 130.83 136.08 128.88 134.67 +0.13 6,193 13,250 +294
Jun09 090114 133.11 138.40 131.48 136.82 -0.07 7,004 14,900 +905
Jul09 090114 134.50 138.40 134.25 137.97 -0.27 3,172 9,505 +5
Aug09 090114 135.28 139.39 135.28 138.82 -0.37 2,821 5,257 -192
Sep09 090114 135.00 139.29 135.00 139.22 -0.47 2,572 6,365 +753
Oct09 090114 126.50 130.63 126.00 129.97 -0.47 682 3,549 +199
Nov09 090114 130.81 131.70 130.77 130.77 -0.47 218 1,410 -22
Total Volume and Open Interest 90,833 194,262 -1,021
e-miNY RBOB Gasoline(NYM)
Feb09 081230 93.28 93.28 93.28 93.28 +1.43 0 1 +1
Mar09 090114 120.37 120.37 120.37 120.37 +1.43 0 1 +0
Apr09 090114 132.47 132.47 132.47 132.47 +0.33      
May09 090114 134.67 134.67 134.67 134.67 +0.13      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Feb09 090114 5.219 5.235 4.940 4.970 -0.214 47,932 73,134 +0
Mar09 090114 5.183 5.218 4.943 4.972 -0.189 21,588 110,333 +0
Apr09 090114 5.252 5.279 5.020 5.048 -0.179 10,995 66,563 +0
May09 090114 5.360 5.360 5.112 5.136 -0.179 5,977 44,006 +0
Jun09 090114 5.416 5.416 5.225 5.244 -0.179 1,802 29,740 +0
Jul09 090114 5.595 5.600 5.351 5.370 -0.178 1,606 25,255 +0
Aug09 090114 5.648 5.648 5.449 5.470 -0.178 682 21,831 +0
Sep09 090114 5.650 5.650 5.508 5.530 -0.176 892 17,917 +0
Oct09 090114 5.780 5.799 5.625 5.648 -0.174 2,771 35,822 +0
Nov09 090114 6.340 6.340 6.140 6.163 -0.164 395 16,281 +0
Dec09 090114 6.883 6.883 6.690 6.713 -0.159 527 27,384 +0
Jan10 090114 7.125 7.125 6.963 6.986 -0.161 1,232 21,744 +0
Feb10 090114 7.116 7.120 6.969 6.996 -0.161 145 8,800 +0
Mar10 090114 6.945 6.952 6.810 6.831 -0.156 320 20,496 +0
Apr10 090114 6.573 6.573 6.451 6.451 -0.146 221 17,721 +0
May10 090114 6.640 6.640 6.403 6.446 -0.141 64 9,800 +0
Total Volume and Open Interest 97,992 696,213 -1,053
Brent Crude Oil(ICE)
Feb09 090114 45.08 46.00 43.74 45.08 +0.25 84,478 45,454 +0
Mar09 090114 47.62 48.58 46.19 47.62 +0.18 112,991 157,015 +0
Apr09 090114 50.00 50.73 48.44 49.90 +0.17 68,393 89,173 +0
May09 090114 51.85 52.37 50.20 51.71 +0.20 19,410 29,037 +0
Jun09 090114 53.21 53.69 51.43 53.13 +0.22 8,982 45,768 +0
Jul09 090114 54.25 54.75 52.66 54.20 +0.18 2,480 16,184 +0
Aug09 090114 55.69 55.69 53.61 55.16 +0.14 2,185 14,950 +0
Sep09 090114 56.33 56.47 54.37 56.03 +0.12 1,836 12,735 +0
Oct09 090114 56.90 57.29 55.20 56.86 +0.11 1,478 9,857 +0
Nov09 090114 57.74 57.74 57.60 57.60 +0.08 1,222 11,729 +0
Dec09 090114 58.87 58.87 56.56 58.33 +0.07 7,276 54,751 +0
Jan10 090114 59.08 59.08 59.08 59.08 +0.07 433 9,333 +0
Feb10 090114 59.85 59.85 59.85 59.85 +0.11 127 6,315 +0
Mar10 090114 60.59 60.59 60.59 60.59 +0.15 50 3,041 +0
Total Volume and Open Interest 314,415 612,469 -16,006
Gas Oil(ICE)
Feb09 090114 479.25 484.75 452.25 463.25 -13.75 71,076 87,606 -2,059
Mar09 090114 484.50 488.50 457.00 470.00 -11.75 30,626 54,332 +6,307
Apr09 090114 489.75 494.00 464.25 478.00 -9.75 9,178 31,320 +2,409
May09 090114 497.25 499.50 473.50 485.75 -9.25 5,291 22,499 -71
Jun09 090114 505.75 507.50 483.25 495.50 -7.75 6,973 40,341 -372
Jul09 090114 515.75 516.50 494.25 506.25 -7.00 2,477 14,841 +320
Aug09 090114 525.50 526.50 504.50 509.25 -13.75 1,958 17,540 +293
Sep09 090114 534.00 535.00 513.75 518.50 -13.25 1,434 13,038 +219
Oct09 090114 540.75 542.75 522.00 528.00 -11.75 1,561 10,382 -51
Nov09 090114 546.50 548.00 528.00 534.00 -11.50 723 9,459 +189
Total Volume and Open Interest 172,607 416,351 -225
Ethanol(CBOT)
Jan09 090106 1.675 1.675 1.675 1.675 +0.044 2 72 +72
Feb09 090114 1.551 1.580 1.551 1.571 -0.011 8 353 -2
Mar09 090114 1.551 1.580 1.551 1.568 -0.004 10 282 +10
Apr09 090114 1.580 1.597 1.580 1.584 +0.012 12 379 +12
May09 090114 1.600 1.610 1.600 1.606 +0.002 0 201 +0
Jun09 090114 1.629 1.629 1.620 1.620 unch 2 187 -7
Jul09 090114 1.653 1.653 1.650 1.650 unch 2 194 +1
Aug09 090114 1.678 1.678 1.660 1.660 +0.010 2 215 +2
Total Volume and Open Interest 84 2,864 +63
US Dollar Index(ICE)
Mar09 090114 84.855 85.370 84.180 85.170 +0.175 2,562 11,474 +0
Jun09 090114 85.010 86.070 85.010 85.950 +0.385 5 2,418 +0
Sep09 090114 86.265 86.265 86.265 86.265 unch      
Total Volume and Open Interest 2,567 13,892 -456
Australian Dollar(CME)
Mar09 090114 66.26 67.74 65.43 65.69 -0.20 30,311 39,538 +0
Jun09 090114 66.18 67.29 65.21 65.34 -0.20 121 186 +0
Sep09 090114 65.01 65.21 65.01 65.01 -0.20 0 153 +0
Total Volume and Open Interest 30,432 39,902 +3,279
British Pound(CME)
Mar09 090114 144.93 146.88 144.69 145.67 +0.90 56,854 71,993 +0
Jun09 090114 146.68 146.68 144.61 145.50 +0.89 6 1,370 +0
Sep09 090114 145.08 146.34 144.58 145.45 +0.87 8 7 +0
Total Volume and Open Interest 56,868 73,390 +1,666
Canadian Dollar(CME)
Mar09 090114 81.69 82.56 80.01 80.30 -1.18 29,973 50,192 +0
Jun09 090114 82.09 82.57 80.11 80.35 -1.18 45 2,120 +0
Sep09 090114 80.28 82.42 80.19 80.44 -1.17 171 1,237 +0
Dec09 090114 82.25 82.28 80.30 80.53 -1.13 24 605 +0
Total Volume and Open Interest 30,503 54,491 +1,986
Japanese Yen(CME)
Mar09 090114 111.99 112.97 111.25 112.30 +0.03 70,785 105,554 +0
Jun09 090114 111.86 113.08 111.40 112.45 +0.06 18 3,778 +0
Sep09 090114 112.57 112.82 111.79 112.57 +0.06 0 37 +0
Total Volume and Open Interest 70,803 109,397 -1,918
Swiss Franc(CME)
Mar09 090114 89.42 90.06 89.00 89.55 +0.18 27,209 24,230 +0
Jun09 090114 89.57 90.06 89.22 89.70 +0.20 14 374 +0
Sep09 090114 89.86 89.97 89.57 89.86 +0.20 0 6 +0
Total Volume and Open Interest 27,223 24,614 -921
EuroFX(CME)
Mar09 090114 131.55 133.09 130.64 131.37 -0.13 139,791 112,639 +0
Jun09 090114 132.17 132.77 130.40 131.10 -0.12 148 1,027 +0
Sep09 090114 130.91 132.20 130.43 130.91 -0.12 0 891 +0
Total Volume and Open Interest 139,939 114,604 +211
Mexican Peso(CME)
Jan09 090114 705.8 723.2 705.8 705.8 -17.5      
Feb09 090114 700.8 718.2 700.8 700.8 -17.5      
Total Volume and Open Interest 5,534 18,854 +951
30-Year T-Bonds(CBOT)
Mar09 090114 135~025 137~145 134~145 136~280 +2~015 120,905 725,916 +0
Jun09 090114 133~180 136~010 133~010 135~180 +2~020 598 1,129 +0
Sep09 090114 134~110 134~110 132~090 134~110 +2~020 0 37 +0
Total Volume and Open Interest 121,503 727,108 +1,201
10-Year T-Notes(CBOT)
Mar09 090114 126~090 127~155 125~260 126~310 +0~240 316,431 1,022,535 +0
Jun09 090114 124~075 125~000 124~000 124~225 +0~225 1,902 2,028 +0
Sep09 090114 123~225 123~225 123~000 123~225 +0~225      
Total Volume and Open Interest 318,333 1,024,563 +5,577
5-Year T-Notes(CBOT)
Mar09 090114 120~005 120~087 119~100 120~062 +0~056 158,815 988,808 +988,808
Jun09 090114 119~006 119~006 118~078 119~006 +0~056      
Sep09 090114 56~086 56~086 56~030 56~086 +0~056      
Total Volume and Open Interest 158,815 988,808 -1,913
2 Year T-Notes(CBOT)
Mar09 090114 109~025 109~040 109~009 109~029 +0~003 70,669 524,851 +0
Jun09 090114 108~089 108~089 108~086 108~089 +0~003 0 1 +0
Sep09 090114 108~089 108~089 108~086 108~089 +0~003      
Total Volume and Open Interest 70,669 524,852 -13,111
Eurodollars(CME)
Mar09 090114 99.165 99.170 99.065 99.080 -0.100 238,888 1,265,574 +0
Jun09 090114 99.175 99.175 99.070 99.115 -0.070 175,577 1,049,420 +0
Sep09 090114 99.035 99.055 98.975 99.035 -0.030 164,777 880,764 +0
Dec09 090114 98.855 98.880 98.780 98.865 unch 133,639 753,878 +0
Mar10 090114 98.675 98.735 98.605 98.720 +0.030 137,404 638,520 +0
Jun10 090114 98.390 98.485 98.315 98.465 +0.060 111,664 384,498 +0
Sep10 090114 98.135 98.260 98.065 98.240 +0.085 92,739 353,967 +0
Dec10 090114 97.905 98.035 97.825 98.020 +0.100 73,791 296,137 +0
Mar11 090114 97.780 97.945 97.730 97.930 +0.115 44,315 176,806 +0
Jun11 090114 97.665 97.840 97.610 97.820 +0.125 29,956 181,360 +0
Sep11 090114 97.550 97.755 97.525 97.730 +0.120 29,560 124,313 +0
Dec11 090114 97.470 97.655 97.435 97.635 +0.110 23,372 104,884 +0
Mar12 090114 97.450 97.635 97.430 97.615 +0.105 14,422 86,477 +0
Jun12 090114 97.405 97.590 97.390 97.575 +0.105 13,773 63,512 +0
Sep12 090114 97.370 97.555 97.365 97.545 +0.105 11,094 70,464 +0
Dec12 090114 97.310 97.500 97.305 97.480 +0.105 10,833 51,798 +0
Mar13 090114 97.300 97.495 97.295 97.465 +0.105 6,373 38,126 +0
Jun13 090114 97.290 97.455 97.275 97.420 +0.105 7,779 30,510 +0
Total Volume and Open Interest 1,358,752 6,834,851 +55,722
30 Day Federal Funds(CBOT)
Jan09 090114 99.875 99.882 99.865 99.875 -0.003 1,006 67,806 +0
Feb09 090114 99.840 99.850 99.825 99.835 unch 5,397 63,798 +0
Mar09 090114 99.825 99.835 99.815 99.820 unch 6,225 38,639 +0
Apr09 090114 99.815 99.820 99.800 99.805 unch 6,332 40,404 +0
May09 090114 99.790 99.795 99.775 99.785 +0.010 6,368 47,394 +0
Jun09 090114 99.750 99.775 99.750 99.760 +0.010 4,897 22,135 +0
Total Volume and Open Interest 38,766 370,393 -1,471
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 090114 99.40 99.40 99.40 99.40 unch 804 0 -5,294
Jun09 090114 99.50 99.51 99.50 99.51 +0.01      
Sep09 090114 99.54 99.56 99.54 99.56 +0.02      
Dec09 090114 99.51 99.54 99.51 99.54 +0.02      
Mar10 090114 99.43 99.45 99.43 99.45 +0.02      
Jun10 090114 99.37 99.39 99.37 99.39 +0.02      
Sep10 090114 99.35 99.36 99.35 99.36 +0.01      
Dec10 090114 99.33 99.33 99.33 99.33 unch      
Mar11 090114 99.25 99.25 99.25 99.25 unch      
Jun11 090114 99.25 99.25 99.25 99.25 unch      
Total Volume and Open Interest 804    
3-Mth Euro-Yen(SGX)
Mar09 090114 99.40 99.40 99.39 99.39 -0.01 0 17,260 +0
Jun09 090114 99.50 99.51 99.50 99.50 0.00 0 7,414 +0
Sep09 090114 99.54 99.54 99.54 99.54 0.00 0 3,158 +0
Dec09 090114 99.50 99.51 99.50 99.51 0.00 0 1,421 +0
Mar10 090114 99.43 99.43 99.43 99.43 0.00 0 1,213 +0
Jun10 090114 99.37 99.37 99.37 99.37 0.00 0 548 +0
Sep10 090114 99.35 99.35 99.35 99.35 0.00 0 264 +0
Dec10 090114 99.33 99.33 99.33 99.33 0.00 0 164 +0
Total Volume and Open Interest 0 33,419 -865
Japanese Gov't Bonds(SGX)
Mar09 090114 139.63 139.80 139.39 139.80 +0.15 1,466 9,193 -478
Jun09 090114 139.80 139.80 139.80 139.80 +0.15      
Sep09 090114 139.80 139.80 139.80 139.80 +0.15      
Total Volume and Open Interest 1,466 9,193 -478
Euro-Bund(EUREX)
Mar09 090114 125.09 126.04 124.69 125.83 +0.70 608,114 847,190 +7,000
Jun09 090114 123.82 124.80 123.66 124.67 +0.68 579 1,328 +504
Sep09 090114 124.67 124.67 124.67 124.67 +0.68      
Total Volume and Open Interest 608,693 848,518 +7,504
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090114 116.57 116.57 116.57 116.57 +0.17 59 4,443 +58
Sep09 090114 116.57 116.57 116.57 116.57 +0.31      
Total Volume and Open Interest 303,722 836,200 +20,798
3-Mth Euribor(EUREX)
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 090114 98.280 98.290 98.245 98.245 -0.080 253 5,503 -57
Sep09 090114 98.220 98.240 98.220 98.240 -0.035 403 2,994 +365
Total Volume and Open Interest 1,949 31,805 +233
Long Gilt(LIFFE)
Mar09 090113 122~16 122~18 121~21 121~22 -0~23 64,665 313,863 -2,178
Jun09 090114 123~10 123~10 123~10 123~10 +0~28      
Total Volume and Open Interest 64,665 313,863 -2,178
3-Mth Short Sterling(LIFFE)
Mar09 090114 98.57 98.57 98.47 98.50 -0.06 64,737 446,752 +0
Jun09 090114 98.57 98.61 98.54 98.56 -0.03 28,777 304,347 +0
Sep09 090114 98.47 98.51 98.43 98.48 -0.01 33,189 250,757 +0
Dec09 090114 98.18 98.24 98.14 98.20 -0.01 23,634 219,998 +0
Mar10 090114 97.95 98.00 97.90 97.97 0.00 23,080 184,420 +0
Jun10 090114 97.65 97.69 97.60 97.67 +0.00 14,309 140,405 +0
Total Volume and Open Interest 223,059 1,755,464 +28,686
3-Mth Euribor(LIFFE)
Mar09 090114 98.075 98.100 98.015 98.050 -0.040 117,061 728,218 +5,446
Jun09 090114 98.280 98.315 98.210 98.245 -0.050 111,302 613,641 +37,277
Sep09 090114 98.250 98.295 98.205 98.235 -0.035 93,303 481,802 +4,218
Total Volume and Open Interest 558,594 3,229,024 +61,195
3-Mth Aus T-Bills(SFE)
Mar09 090114 96.90 96.94 96.88 96.93 +0.02 11,420 242,328 -11,957
Jun09 090114 97.23 97.27 97.19 97.27 +0.05 7,680 170,657 -1,440
Sep09 090114 97.13 97.17 97.11 97.17 +0.03 5,062 113,043 +1,307
Dec09 090114 96.92 96.94 96.90 96.93 +0.01 2,229 64,329 +524
Mar10 090114 96.63 96.63 96.58 96.61 +0.02 1,156 43,134 -1,748
Jun10 090114 96.27 96.28 96.22 96.27 +0.05 1,495 37,531 -992
Sep10 090114 95.95 96.00 95.95 96.00 +0.05 110 22,004 -1,274
Dec10 090114 95.75 95.82 95.75 95.81 +0.06 707 12,061 +414
Mar11 090114 95.68 95.68 95.68 95.68 +0.06 110 795 +49
Jun11 090114 95.59 95.59 95.59 95.59 +0.06 5 848 +5
Total Volume and Open Interest 29,974 706,887 -15,112
10-Year Aus T-Bonds(SFE)
Mar09 090114 96.03 96.07 95.96 96.01 -0.03 18,154 0 -302,971
Jun09 090114 96.01 96.01 96.01 96.01 -0.03      
Total Volume and Open Interest 20,632 280,023 -22,948
3-Year Aus T-Bonds(SFE)
Mar09 090114 96.85 96.88 96.79 96.85 unch 44,032 0 -365,035
Jun09 090114 96.85 96.85 96.85 96.85 unch      
Total Volume and Open Interest 53,170 348,696 -16,339
Gold(CMX)
Feb09 090114 821.8 829.9 806.6 808.8 -11.9 132,306 168,479 +0
Apr09 090114 823.1 830.5 808.7 810.2 -12.0 12,793 62,531 +0
Jun09 090114 822.3 831.0 809.6 811.4 -11.9 2,656 31,859 +0
Aug09 090114 812.6 812.6 812.6 812.6 -11.9 702 11,849 +0
Oct09 090114 813.8 813.8 813.8 813.8 -11.8 106 3,379 +0
Dec09 090114 829.2 833.1 814.5 815.2 -11.7 1,472 13,961 +0
Feb10 090114 834.0 834.2 816.5 816.5 -11.8 19 2,880 +0
Apr10 090114 817.8 817.8 817.8 817.8 -11.9 0 301 +0
Jun10 090114 819.2 819.2 819.2 819.2 -11.9 0 3,015 +0
Aug10 090114 820.7 820.7 820.7 820.7 -12.0 0 100 +0
Oct10 090114 822.3 822.3 822.3 822.3 -12.1      
Dec10 090114 826.2 828.7 824.1 824.1 -12.3 2,410 11,133 +0
Total Volume and Open Interest 157,582 318,348 -15,318
Silver(CMX)
Mar09 090114 1073.5 1089.0 1033.5 1047.5 -20.5 18,218 51,636 +0
May09 090114 1080.5 1083.0 1041.0 1049.0 -20.7 665 7,029 +0
Jul09 090114 1088.0 1088.0 1040.5 1050.2 -20.7 188 9,582 +0
Sep09 090114 1053.0 1053.0 1051.2 1051.2 -20.7 8 3,247 +0
Dec09 090114 1081.0 1091.0 1040.0 1052.6 -20.7 690 8,351 +0
Mar10 090114 1090.0 1092.0 1053.9 1053.9 -20.7 0 693 +0
May10 090114 1054.7 1054.7 1054.7 1054.7 -20.7 0 1 +0
Total Volume and Open Interest 19,988 87,193 -127
Platinum(NYMEX)
Jan09 090114 961.0 968.0 930.3 930.3 -20.2 9 472 +472
Apr09 090114 947.0 974.9 931.1 935.8 -20.2 1,318 17,801 +0
Jul09 090114 949.3 949.3 940.0 940.8 -20.2 15 310 +310
Total Volume and Open Interest 1,342 18,583 -170
Palladium(NYMEX)
Mar09 090114 185.00 188.95 180.00 181.95 -3.30 994 11,718 +0
Jun09 090114 186.00 186.00 180.70 182.60 -3.25 301 735 +735
Total Volume and Open Interest 1,295 12,453 -145
Copper(CMX)
Mar09 090114 152.60 154.50 145.10 148.75 -5.95 14,423 52,838 +0
May09 090114 155.00 155.20 146.90 150.25 -5.90 2,666 11,840 +0
Jul09 090114 149.85 151.65 148.00 151.35 -5.65 274 3,125 +0
Sep09 090114 151.75 152.75 151.75 152.05 -5.60 140 1,798 +0
Dec09 090114 152.80 152.80 152.40 152.75 -5.50 106 2,178 +0
Total Volume and Open Interest 18,175 81,274 +404
Aluminum(CMX)
Jan09 090114 0.69 0.69 0.69 0.69 -0.01      
Feb09 090114 0.69 0.69 0.69 0.69 -0.02      
Mar09 090114 0.70 0.70 0.70 0.70 -0.01      
Apr09 090114 0.71 0.71 0.71 0.71 -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 090114 8415 8460 8095 8159 -249 1,017 11,838 +0
Jun09 090114 8114 8363 8114 8114 -249 1 28 +0
Sep09 090114 8054 8303 8054 8054 -249      
Dec09 090114 8014 8263 8014 8014 -249      
Total Volume and Open Interest 1,018 11,866 +68
S & P 500(CME)
Mar09 090114 868.60 874.90 832.50 839.80 -28.80 28,768 490,014 +0
Jun09 090114 841.50 843.00 829.00 836.10 -28.90 101 9,721 +0
Sep09 090114 832.10 844.20 825.20 832.10 -29.10 0 583 +0
Dec09 090114 829.10 841.20 822.20 829.10 -29.10 0 24 +0
Total Volume and Open Interest 28,869 500,342 +1,056
S & P 500 E-Mini(Globex)
Mar09 090114 868.75 875.00 832.50 839.75 -28.75      
Jun09 090114 863.75 870.75 829.25 836.00 -29.00 1,694 21,079 +0
Total Volume and Open Interest 1,656,479 2,445,207 +19,522
NASDAQ 100(CME)
Mar09 090114 1203.30 1210.00 1155.00 1165.50 -38.50 3,038 23,025 +0
Jun09 090114 1166.00 1166.00 1164.50 1166.00 -38.50 0 9 +0
Sep09 090114 1166.30 1166.30 1164.80 1166.30 -38.50      
Total Volume and Open Interest 3,038 23,034 +869
NASDAQ 100 E-Mini(Globex)
Mar09 090114 1165.30 1166.30 1141.30 1153.50 -50.50 285,219 0 -244,141
Jun09 090114 1188.50 1207.50 1156.80 1166.00 -38.50 11 1,656 +0
Total Volume and Open Interest 224,810 245,816 +6,039
S & P Midcap 400(CME)
Mar09 090114 509.50 511.00 496.50 499.90 -19.90 33 3,647 +0
Jun09 090114 499.90 499.90 499.80 499.90 -19.90      
Sep09 090114 504.90 504.90 504.80 504.90 -19.90      
Total Volume and Open Interest 33 3,647 +8
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090114 8360 8530 8355 8395 +20 56,607 150,016 -3,357
Jun09 090114 8310 8310 8310 8310 +15 0 160 +0
Total Volume and Open Interest 56,607 150,313 -3,357
Nikkei 225(SGX)
Mar09 090114 8360 8530 8355 8395 +20 56,607 150,016 -3,357
Jun09 090114 8310 8310 8310 8310 +15 0 160 +0
Sep09 090114 8315 8315 8315 8315 +20 0 68 +0
Total Volume and Open Interest 56,607 150,313 -3,357
CAC 40(EURONEXT)
Jan09 090114 3224.0 3228.0 3017.5 3053.0 -145.0 112,524 323,387 +0
Feb09 090114 3226.0 3232.0 3024.0 3057.5 -145.0 40,184 40,576 +0
Mar09 090114 3221.0 3225.5 3032.0 3059.5 -145.5 1,487 26,502 +0
Total Volume and Open Interest 154,195 392,142 +33,294
Hang Seng Index(HKFE)
Jan09 090114 13746 14016 13645 13707 +135 7,054 1,838 -1,963
Feb09 090114 13767 14010 13650 13700 +140 50 313 -297
Mar09 090114 13700 13900 13632 13651 +134 14 715 +102
Total Volume and Open Interest 7,126 2,899 -2,157
DAX(EUREX)
Mar09 090114 4691.0 4695.0 4392.5 4448.5 -205.0 125,015 133,427 +0
Jun09 090114 4703.0 4703.0 4422.0 4465.0 -206.0 381 10,653 +0
Sep09 090114 4718.0 4718.0 4445.5 4478.5 -206.5 111 511 +0
Total Volume and Open Interest 125,507 144,591 +0
FT-SE 100(EURONEXT)
Mar09 090114 4384.50 4388.50 4077.50 4130.50 -213.00 92,103 713,610 +0
Jun09 090114 4288.00 4288.00 4050.00 4088.50 -213.50 90 940 +0
Sep09 090114 4060.50 4060.50 4060.50 4060.50 -213.00      
Total Volume and Open Interest 92,193 714,550 -1,874
SPI 200(SFE)
Mar09 090114 3617.0 3680.0 3565.0 3665.0 +42.0 21,941 301,789 -26,037
Jun09 090114 3661.0 3661.0 3661.0 3661.0 +40.0 118 2,703 -3
Sep09 090114 3612.0 3612.0 3612.0 3612.0 +40.0 113 1,011 +30
Total Volume and Open Interest 22,556 306,098 -25,696
GSCI(CME)
Jan09 090114 323.25 329.00 317.00 325.30 -3.70 3,697 7,200 +0
Feb09 090114 343.50 348.50 338.00 347.00 -3.60 3,398 7,714 +0
Mar09 090114 362.00 364.05 353.00 362.00 -2.00      
Total Volume and Open Interest 7,095 14,914 +159
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 090114 219.80 219.80 219.80 219.80 -2.70      
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