Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri January 23, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090123 1015.00 1034.00 1005.00 1009.00 -3.00 7,061 153,805 -2,492
May09 090123 1016.00 1040.00 1013.00 1016.25 -3.25 1,633 52,190 +3,401
Jul09 090123 1025.00 1043.50 1023.25 1023.25 -4.25 1,647 38,267 +873
Aug09 090123 1014.00 1014.00 1014.00 1014.00 -4.50 114 2,632 +105
Sep09 090123 981.00 981.00 981.00 981.00 -6.00 111 2,083 +114
Nov09 090123 952.00 962.00 938.00 943.25 -14.25 741 50,217 +1,371
Jan10 090123 958.00 968.00 950.00 952.25 -14.25 3 1,293 +41
Total Volume and Open Interest 125,078 303,954 +0
Soybean Meal(CBOT)
Mar09 090123 317.50 326.00 317.00 318.30 +0.10 5,198 51,081 -2,266
May09 090123 317.00 325.30 317.00 317.70 -0.50 1,235 25,071 +837
Jul09 090123 317.50 325.80 317.50 318.30 -0.90 1,296 18,140 -189
Aug09 090123 318.80 320.00 313.00 314.30 -1.40 508 4,325 -138
Sep09 090123 310.00 310.00 303.30 303.30 -3.10 226 4,044 +71
Oct09 090123 288.80 288.80 285.50 285.50 -4.90 614 2,853 +301
Dec09 090123 281.50 282.80 280.00 282.80 -5.40 152 10,841 -394
Jan10 090123 283.30 283.30 283.30 283.30 -5.40 0 227 +3
Total Volume and Open Interest 46,658 118,745 +0
Soybean Oil(CBOT)
Mar09 090123 33.45 34.30 33.45 33.60 +0.07 4,083 108,354 -711
May09 090123 33.83 34.51 33.83 33.97 +0.07 547 35,913 +1,512
Jul09 090123 34.30 35.00 34.30 34.34 +0.06 1,000 26,942 -287
Aug09 090123 34.55 34.67 34.52 34.52 +0.06 102 5,272 +164
Sep09 090123 34.73 34.87 34.69 34.69 +0.06 303 4,487 -35
Oct09 090123 34.98 35.20 34.83 34.83 +0.06 831 4,544 +217
Dec09 090123 35.35 35.47 35.18 35.18 +0.09 297 17,713 -1
Jan10 090123 35.45 35.45 35.45 35.45 +0.06 0 361 +0
Total Volume and Open Interest 41,631 208,789 +0
Canola(WCE)
Mar09 090123 435.2 440.3 430.0 431.8 -5.7 6,509 54,499 -6,656
May09 090123 446.0 446.8 438.1 439.7 -5.8 2,267 17,108 +6,987
Jul09 090123 451.6 453.7 445.1 447.3 -5.4 667 7,907 +1,161
Nov09 090123 447.5 458.3 447.5 451.5 -5.6 443 9,928 +1,291
Jan10 090123 457.8 457.8 456.7 456.7 -9.4 8 225 +0
Total Volume and Open Interest 14,689 86,902 +0
Corn(CBOT)
Mar09 090123 384.00 400.50 384.00 390.50 +3.00 4,981 318,332 -5,608
May09 090123 394.00 410.50 394.00 401.50 +3.00 748 120,217 -494
Jul09 090123 404.00 422.00 404.00 412.00 +3.00 851 126,851 -1,483
Sep09 090123 425.00 430.50 422.25 422.25 +2.50 143 31,979 +268
Dec09 090123 430.50 445.00 430.50 436.00 +2.50 628 151,399 -705
Mar10 090123 444.75 455.00 444.75 449.00 +2.00 49 12,401 -10
Total Volume and Open Interest 202,895 806,329 +0
Wheat(CBOT)
Mar09 090123 558.00 594.00 557.00 582.75 +16.00 629 131,021 +203
May09 090123 588.00 595.50 588.00 595.50 +16.00 159 36,390 +455
Jul09 090123 589.00 611.00 589.00 606.25 +15.00 361 54,135 +858
Sep09 090123 629.25 629.25 629.25 629.25 +15.00 51 17,557 +194
Dec09 090123 651.25 651.25 651.25 651.25 +14.75 40 25,974 -168
Total Volume and Open Interest 44,382 271,332 +0
Wheat(KCBT)
Mar09 090123 592.00 622.00 589.00 610.50 +12.50 4,619 33,429 -298
May09 090123 604.00 632.00 604.00 621.25 +12.50 960 11,691 -181
Jul09 090123 616.00 640.00 616.00 631.00 +12.50 1,152 20,236 +136
Sep09 090123 643.50 648.50 640.00 641.00 +12.00 65 3,897 +7
Dec09 090123 657.75 657.75 657.75 657.75 +11.25 523 9,484 +374
Total Volume and Open Interest 8,547 80,265 +0
Wheat(MGE)
Mar09 090123 651.00 678.50 645.50 660.75 +9.25 1,466 9,070 +100
May09 090123 645.00 669.50 637.00 652.50 +7.75 649 8,152 +131
Jul09 090123 638.00 664.25 634.75 650.25 +8.00 138 3,225 +38
Sep09 090123 644.75 670.25 642.50 658.50 +11.00 81 3,578 +24
Dec09 090123 656.25 683.25 656.25 670.75 +9.75 79 2,272 +6
Total Volume and Open Interest 2,421 26,461 +294
Oats(CBOT)
Mar09 090123 210.00 216.00 210.00 215.00 +2.00 7 6,691 -27
May09 090123 224.50 224.50 224.50 224.50 +2.00 0 3,012 -40
Jul09 090123 234.00 234.00 234.00 234.00 +2.00 2 3,032 +3
Sep09 090123 243.50 243.50 243.50 243.50 +2.00 0 3 +0
Total Volume and Open Interest 697 16,586 +0
Rough Rice(CBOT)
Mar09 090123 12.75 12.75 12.75 12.75 +0.06 251 4,374 -64
May09 090123 12.90 12.90 12.90 12.90 +0.07 216 982 +280
Jul09 090123 12.98 12.98 12.98 12.98 +0.11 0 208 +23
Sep09 090123 12.68 12.68 12.68 12.68 -0.07 0 262 +0
Total Volume and Open Interest 741 5,955 +0
Live Cattle(CME)
Feb09 090123 81.900 83.200 81.450 82.680 +0.395 11,497 35,216 -3,193
Apr09 090123 85.000 86.300 84.650 85.800 +0.400 13,194 94,042 +2,211
Jun09 090123 83.500 84.600 83.300 84.180 unch 4,362 44,610 +365
Aug09 090123 84.400 85.250 84.150 84.885 -0.065 2,236 18,472 +174
Oct09 090123 88.050 88.950 87.850 88.800 +0.050 782 7,660 +370
Dec09 090123 89.650 90.500 89.635 90.400 -0.050 176 4,012 +56
Total Volume and Open Interest 35,885 205,102 +0
Feeder Cattle(CME)
Jan09 090123 93.000 94.100 92.800 93.650 +0.170 686 1,514 -297
Mar09 090123 91.350 92.950 90.800 92.750 +0.450 1,396 11,910 -29
Apr09 090123 92.400 94.300 92.400 93.535 +0.135 429 3,661 +1
May09 090123 94.250 95.950 94.100 95.650 +0.200 552 2,412 +112
Aug09 090123 96.500 97.450 96.100 97.400 +0.200 133 1,274 +8
Sep09 090123 96.500 97.500 96.500 97.400 +0.100 5 174 +2
Oct09 090123 97.300 97.300 97.300 97.300 +0.400 2 88 +0
Total Volume and Open Interest 5,074 21,268 +0
Lean Hogs(CME)
Feb09 090123 59.250 59.300 58.500 58.930 -0.720 7,394 19,597 -640
Apr09 090123 64.750 64.800 64.050 64.400 -1.000 8,190 59,137 +308
May09 090123 75.300 75.700 75.300 75.400 -1.575 62 1,824 +8
Jun09 090123 76.350 76.450 75.500 75.750 -1.385 3,239 32,744 +395
Jul09 090123 76.600 76.750 75.430 75.830 -1.620 405 6,884 +56
Aug09 090123 76.050 76.150 75.000 75.135 -1.500 531 5,564 +143
Oct09 090123 69.500 69.500 68.100 68.285 -1.665 39 3,709 -22
Dec09 090123 67.400 67.600 66.600 67.450 -0.300 59 1,066 -10
Total Volume and Open Interest 25,865 130,521 +0
Pork Bellies(CME)
Feb09 090123 81.500 81.500 79.300 80.750 -1.250 69 506 -22
Mar09 090123 80.800 81.600 80.400 81.500 -0.750 30 275 +30
May09 090123 83.750 84.400 83.500 84.250 -0.450 14 272 +13
Jul09 090123 83.500 84.035 83.500 84.035 -0.065 4 163 +2
Aug09 090123 86.400 86.400 84.800 84.800 -1.600 0 5 +0
Total Volume and Open Interest 120 1,198 +0
Class III Milk(CME)
Jan09 090123 10.78 10.78 10.78 10.78 +0.15 33 4,454 -45
Feb09 090123 9.38 9.38 9.38 9.38 +0.09 121 4,774 +81
Mar09 090123 10.03 10.03 10.03 10.03 +0.17 109 4,323 +16
Apr09 090123 10.57 10.57 10.57 10.57 +0.18 88 3,639 +13
May09 090123 11.02 11.02 11.00 11.00 +0.25 68 3,628 +14
Total Volume and Open Interest 949 38,887 +0
Cocoa(ICE)
Mar09 090123 2587 2680 2572 2661 +81 8,630 44,261 -196
May09 090123 2603 2685 2584 2668 +76 3,278 35,990 +45
Jul09 090123 2604 2672 2585 2656 +74 881 14,884 +228
Sep09 090123 2600 2650 2592 2634 +67 253 8,563 -56
Dec09 090123 2561 2600 2550 2599 +61 464 11,785 +14
Mar10 090123 2525 2569 2515 2569 +62 87 3,269 +31
May10 090123 2518 2567 2518 2567 +62 24 1,731 -7
Total Volume and Open Interest 23,890 120,688 +0
Coffee "C"(ICE)
Mar09 090123 119.00 120.60 118.00 119.65 +0.20 17,634 65,925 -2,561
May09 090123 121.00 122.65 120.25 121.80 +0.25 8,130 34,187 +3,349
Jul09 090123 123.15 124.35 123.00 123.80 +0.20 3,427 11,847 +630
Sep09 090123 125.10 126.25 124.50 125.70 +0.15 2,093 6,268 +1,065
Dec09 090123 128.15 129.25 127.60 128.40 unch 789 8,239 +497
Mar10 090123 131.00 131.90 130.50 131.00 +0.05 84 4,608 +47
Total Volume and Open Interest 18,826 129,651 +0
Orange Juice(ICE)
Mar09 090123 75.25 76.00 73.60 74.90 -0.90 925 22,224 +38
May09 090123 78.00 79.10 77.75 78.35 -0.65 318 3,289 +92
Jul09 090123 81.75 82.10 81.65 81.80 -0.50 83 1,497 +37
Sep09 090123 85.75 85.80 85.50 85.80 -0.50 15 571 +13
Nov09 090123 88.80 88.80 88.80 88.80 -0.90 0 177 +3
Jan10 090123 91.80 91.80 91.80 91.80 -0.90 0 77 +0
Total Volume and Open Interest 1,564 27,881 +0
Sugar #11(ICE)
Mar09 090123 12.35 12.84 12.23 12.70 +0.32 43,205 223,001 -2,166
May09 090123 12.63 13.03 12.50 12.94 +0.30 15,122 116,358 +1,061
Jul09 090123 12.94 13.09 12.65 13.01 +0.24 6,233 115,372 +267
Oct09 090123 13.06 13.46 13.05 13.39 +0.22 3,028 80,646 +149
Mar10 090123 13.75 13.93 13.75 13.91 +0.20 1,803 54,226 -115
Total Volume and Open Interest 69,669 661,998 +0
Sugar #14(ICE)
Mar09 090123 20.26 20.30 20.15 20.30 +0.05 254 2,709 +201
May09 090123 20.70 20.70 20.70 20.70 unch 203 3,089 +203
Jul09 090123 21.10 21.10 21.07 21.07 +0.20 5 1,936 +5
Sep09 090123 21.15 21.15 21.10 21.10 +0.12 0 976 +0
Total Volume and Open Interest 55 8,301 +0
London Cocoa(LCE)
Mar09 090123 1991 2027 1987 2025 +56 7,410 59,797 -1,821
May09 090123 1977 2005 1968 2004 +55 6,186 52,581 +2,933
Jul09 090123 1949 1991 1949 1989 +53 1,948 33,006 +311
Sep09 090123 1941 1972 1941 1969 +48 368 12,520 -75
Dec09 090123 1905 1925 1893 1924 +59 1,698 16,222 +983
Mar10 090123 1865 1890 1850 1890 +56 265 4,506 -35
May10 090123 1897 1897 1897 1897 +60 0 164 +0
Total Volume and Open Interest 24,166 176,500 +0
London Coffee(LCE)
Jan09 090123 2149.00 2250.00 2149.00 2244.00 +109.00 1,990 7,750 -1,743
Total Volume and Open Interest 795 9,493 +0
London Sugar(LCE)
Mar09 090123 345.00 357.50 344.20 357.20 +12.20 4,566 23,607 -246
May09 090123 350.10 358.90 350.10 358.50 +9.50 1,887 16,282 +384
Aug09 090123 352.40 362.00 352.40 361.30 +8.90 1,125 8,611 +398
Oct09 090123 359.10 365.50 358.80 364.80 +8.90 181 4,087 +100
Dec09 090123 368.80 369.40 368.50 369.40 +8.50 50 1,033 +43
Total Volume and Open Interest 3,939 53,923 +0
Cotton(ICE)
Mar09 090123 48.90 51.55 48.89 50.64 +1.71 6,676 67,868 +317
May09 090123 49.40 51.50 49.39 50.77 +1.29 2,186 25,013 +808
Jul09 090123 49.99 51.95 49.99 51.39 +1.29 617 19,548 -4
Oct09 090123 53.85 53.85 53.85 53.85 +1.30 0 287 +0
Dec09 090123 54.35 56.30 54.35 55.31 +1.33 415 16,773 -68
Mar10 090123 58.46 58.46 58.46 58.46 +1.33 0 217 +25
Total Volume and Open Interest 9,005 130,446 +0
Lumber(CME)
Mar09 090123 154.0 156.0 150.7 151.0 -6.8 259 5,406 +12
May09 090123 172.0 172.5 168.3 169.2 -6.8 134 1,654 +111
Jul09 090123 189.7 189.8 184.8 187.0 -5.6 209 543 +169
Sep09 090123 192.2 192.2 186.0 186.0 -7.0 9 133 +1
Total Volume and Open Interest 903 7,479 +0
Crude Oil(NYM)
Mar09 090123 42.60 46.55 42.60 46.47 +2.80 317,569 375,199 -2,938
Apr09 090123 44.50 49.21 44.50 49.21 +3.38 120,504 108,991 -1,058
May09 090123 50.76 50.76 50.76 50.76 +3.35 37,843 60,322 -304
Jun09 090123 47.90 51.95 47.90 51.95 +3.16 38,896 112,733 -6,807
Jul09 090123 53.04 53.04 53.04 53.04 +3.03 13,239 58,579 +1,226
Aug09 090123 53.81 53.81 53.81 53.81 +2.96 8,032 29,432 -48
Sep09 090123 54.52 54.52 54.52 54.52 +2.87 5,808 24,177 +856
Oct09 090123 55.19 55.19 55.19 55.19 +2.79 6,041 22,697 +346
Nov09 090123 55.85 55.85 55.85 55.85 +2.70 4,867 18,215 -586
Dec09 090123 56.50 56.50 56.50 56.50 +2.60 31,600 93,893 -2,569
Jan10 090123 57.08 57.08 57.08 57.08 +2.53 1,807 18,639 -5
Feb10 090123 57.65 57.65 57.65 57.65 +2.47 673 10,273 -18
Mar10 090123 58.18 58.18 58.18 58.18 +2.41 108 13,463 -104
Apr10 090123 58.67 58.67 58.67 58.67 +2.37 61 3,623 -107
May10 090123 59.12 59.12 59.12 59.12 +2.32 74 4,077 -24
Jun10 090123 59.53 59.53 59.53 59.53 +2.28 8,052 21,484 -3,391
Total Volume and Open Interest 541,928 1,242,947 +0
e-miNY Crude Oil(NYM)
Jan09 081218 40.200 40.900 36.050 36.225 -3.825 13,316 6,211 -84
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090123 43.050 47.100 41.375 46.475 +2.800 19,377 6,492 +185
Apr09 090123 45.650 49.375 44.350 49.200 +3.375 660 1,147 +121
May09 090123 46.550 50.750 46.225 50.750 +3.350 51 243 +0
Jun09 090123 48.350 51.950 47.800 51.950 +3.150 18 155 +2
Jul09 090123 53.050 53.050 53.050 53.050 +3.050 2 10 +0
Aug09 090123 53.800 53.800 53.800 53.800 +2.950 2 4 +0
Sep09 090123 54.525 54.525 54.525 54.525 +2.875 1 2 +0
Oct09 090123 55.200 55.200 55.200 55.200 +2.800 1 2 +0
Total Volume and Open Interest 10,909 7,825 -3
Heating Oil(NYM)
Feb09 090123 134.59 145.05 134.59 145.05 +10.19 20,312 24,494 -3,354
Mar09 090123 132.23 144.49 131.91 144.49 +9.93 39,373 60,215 +4,044
Apr09 090123 145.24 145.24 145.24 145.24 +9.68 9,791 29,117 -162
May09 090123 147.04 147.04 147.04 147.04 +9.48 7,545 22,338 +420
Jun09 090123 149.24 149.24 149.24 149.24 +9.18 5,472 28,191 +19
Jul09 090123 152.44 152.44 152.44 152.44 +8.98 1,538 12,318 +13
Aug09 090123 155.44 155.44 155.44 155.44 +8.68 1,453 6,899 +67
Sep09 090123 158.49 158.49 158.49 158.49 +8.43 2,338 9,860 +42
Oct09 090123 162.50 162.50 161.29 161.29 +8.38 426 4,921 -3
Nov09 090123 163.94 163.94 163.94 163.94 +8.38 633 3,054 +59
Dec09 090123 166.44 166.44 166.44 166.44 +8.38 3,738 17,446 +503
Jan10 090123 170.20 170.20 168.50 168.59 +8.38 453 4,276 +4
Total Volume and Open Interest 78,454 250,225 +40
Gasoline(NYMEX)
Feb09 090123 108.00 117.21 105.30 115.44 +6.10 19,729 28,375 -2,058
Mar09 090123 111.00 120.62 108.00 118.27 +6.36 28,068 68,749 -2,070
Apr09 090123 122.45 132.46 120.42 130.67 +7.16 11,788 27,349 +15
May09 090123 123.68 132.80 122.48 132.57 +7.06 7,586 15,151 -11
Jun09 090123 125.50 134.62 124.31 134.27 +7.06 4,464 15,193 +71
Jul09 090123 126.06 135.17 125.89 135.17 +7.01 3,176 8,913 -782
Aug09 090123 126.35 135.67 126.00 135.67 +6.86 2,962 5,950 +198
Sep09 090123 128.00 135.97 126.00 135.97 +6.86 1,661 6,525 +81
Oct09 090123 118.57 127.07 118.57 127.07 +6.86 1,282 4,086 +336
Nov09 090123 127.97 127.97 127.97 127.97 +6.96 417 1,523 -63
Total Volume and Open Interest 81,865 196,902 -4,427
e-miNY RBOB Gasoline(NYM)
Feb09 081230 93.28 93.28 93.28 93.28 +1.43 0 1 +1
Mar09 090123 118.27 118.27 118.27 118.27 +6.36 0 1 +0
Apr09 090123 130.67 130.67 130.67 130.67 +7.16      
May09 090123 132.57 132.57 132.57 132.57 +7.06      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Feb09 090123 4.610 4.615 4.510 4.518 -0.163 61,202 33,685 -2,616
Mar09 090123 4.595 4.595 4.493 4.493 -0.169 39,197 135,601 +1,644
Apr09 090123 4.650 4.650 4.566 4.566 -0.158 16,559 74,804 +428
May09 090123 4.644 4.644 4.644 4.644 -0.148 6,978 49,334 +486
Jun09 090123 4.820 4.820 4.746 4.746 -0.146 3,648 28,854 -617
Jul09 090123 4.945 4.945 4.871 4.871 -0.146 1,785 27,500 -223
Aug09 090123 4.973 4.973 4.973 4.973 -0.149 816 23,053 +113
Sep09 090123 5.105 5.105 5.031 5.031 -0.151 948 18,835 +113
Oct09 090123 5.240 5.240 5.161 5.161 -0.151 3,595 35,026 +39
Nov09 090123 5.730 5.730 5.718 5.718 -0.136 982 16,930 +64
Dec09 090123 6.370 6.370 6.305 6.313 -0.119 1,428 28,086 +212
Jan10 090123 6.630 6.630 6.578 6.578 -0.114 1,866 22,135 +90
Feb10 090123 6.630 6.630 6.585 6.593 -0.111 314 9,312 +183
Mar10 090123 6.450 6.450 6.448 6.448 -0.106 716 19,970 -66
Apr10 090123 6.140 6.153 6.140 6.153 -0.096 417 18,093 -2
May10 090123 6.100 6.153 6.100 6.153 -0.096 69 9,876 +15
Total Volume and Open Interest 110,947 700,975 +328
Brent Crude Oil(ICE)
Mar09 090123 44.66 48.61 43.90 48.37 +2.98 134,284 148,353 -1,298
Apr09 090123 46.71 50.28 45.59 50.06 +2.91 80,025 138,400 -5,355
May09 090123 48.65 51.63 47.13 51.47 +2.79 45,375 49,123 +2,641
Jun09 090123 49.73 52.73 48.43 52.59 +2.70 26,278 46,657 -1,698
Jul09 090123 49.89 53.48 49.45 53.48 +2.68 8,767 19,740 -1,215
Aug09 090123 50.39 54.24 50.31 54.24 +2.67 6,155 15,103 -347
Sep09 090123 51.16 54.95 51.08 54.95 +2.65 3,772 13,296 +184
Oct09 090123 51.90 55.61 51.83 55.61 +2.64 3,424 11,323 +85
Nov09 090123 52.60 56.22 52.47 56.22 +2.64 2,908 11,844 +131
Dec09 090123 53.30 57.05 53.05 56.83 +2.64 16,133 60,725 +1,767
Jan10 090123 57.45 57.45 57.45 57.45 +2.61 0 10,339 +69
Feb10 090123 58.02 58.02 58.02 58.02 +2.56 0 6,575 +97
Mar10 090123 58.58 58.58 58.58 58.58 +2.53 0 3,349 +76
Apr10 090123 59.10 59.10 59.10 59.10 +2.54 0 2,456 +66
Total Volume and Open Interest 318,452 650,578 +200
Gas Oil(ICE)
Feb09 090123 425.00 456.75 414.75 416.75 -12.50 28,130 74,507 -352
Mar09 090123 431.50 463.50 421.75 424.00 -2.75 38,486 79,719 +3,242
Apr09 090123 434.50 472.00 430.75 433.25 -1.75 12,737 38,759 +729
May09 090123 442.50 480.00 442.50 444.50 -1.00 5,518 26,229 +1,102
Jun09 090123 458.75 492.25 454.00 455.75 -0.50 6,958 41,601 +486
Jul09 090123 471.25 501.75 467.25 468.00 unch 2,663 16,183 +198
Aug09 090123 482.50 512.25 479.00 479.25 unch 2,267 19,279 +193
Sep09 090123 485.50 523.50 485.25 488.50 unch 1,978 14,725 -14
Oct09 090123 500.75 531.50 496.25 496.75 unch 1,238 11,021 +103
Nov09 090123 507.00 531.00 503.25 503.25 unch 794 9,856 +146
Total Volume and Open Interest 124,516 453,266 +7,334
Ethanol(CBOT)
Jan09 090106 1.675 1.675 1.675 1.675 +0.044 2 72 +72
Feb09 090123 1.570 1.600 1.570 1.596 +0.018 87 268 -16
Mar09 090123 1.600 1.610 1.600 1.600 +0.015 44 311 +8
Apr09 090123 1.635 1.635 1.629 1.635 +0.021 16 388 -5
May09 090123 1.670 1.675 1.650 1.657 +0.001 0 149 +0
Jun09 090123 1.670 1.679 1.670 1.670 unch 0 179 +0
Jul09 090123 1.715 1.715 1.710 1.710 +0.020 1 196 +1
Aug09 090123 1.735 1.735 1.690 1.690 -0.010 0 219 +0
Total Volume and Open Interest 156 2,870 -6
US Dollar Index(ICE)
Mar09 090123 86.270 87.405 85.845 86.190 +0.060 4,681 15,908 +1,819
Jun09 090123 88.050 88.050 86.945 86.975 +0.045 2 2,264 +0
Sep09 090123 87.535 87.535 87.535 87.535 +0.045 0 1 +1
Total Volume and Open Interest 3,709 16,353 +0
Australian Dollar(CME)
Mar09 090123 65.31 65.31 65.31 65.31 -0.30 3 45,288 +1,339
Jun09 090123 65.03 65.03 65.03 65.03 -0.26 0 446 +2
Sep09 090123 64.75 64.75 64.75 64.75 -0.22 0 154 +0
Total Volume and Open Interest 30,727 44,576 +0
British Pound(CME)
Mar09 090123 136.10 137.60 135.90 137.53 -1.12 206 81,461 -2,255
Jun09 090123 137.55 137.55 137.55 137.55 -1.10 200 2,794 +17
Sep09 090123 137.57 137.57 137.57 137.57 -1.08 0 8 +0
Total Volume and Open Interest 92,155 86,521 +0
Canadian Dollar(CME)
Mar09 090123 80.55 81.00 80.55 81.00 +1.24 9 61,004 +33
Jun09 090123 79.55 81.05 79.55 81.05 +1.23 0 2,714 +23
Sep09 090123 81.11 81.11 81.11 81.11 +1.23 1 1,257 +0
Dec09 090123 81.14 81.14 81.14 81.14 +1.25 0 501 -16
Total Volume and Open Interest 37,716 65,782 +0
Japanese Yen(CME)
Mar09 090123 112.71 112.72 112.55 112.72 +0.36 3 114,380 -2,193
Jun09 090123 112.99 112.99 112.99 112.99 +0.37 0 3,959 -8
Sep09 090123 113.23 113.23 113.23 113.23 +0.38 0 34 +0
Total Volume and Open Interest 133,963 120,602 +0
Swiss Franc(CME)
Mar09 090123 85.58 86.60 85.58 86.51 -0.26 0 25,157 +351
Jun09 090123 86.69 86.69 86.69 86.69 -0.26 0 381 +5
Sep09 090123 86.87 86.87 86.87 86.87 -0.26 0 6 +0
Total Volume and Open Interest 38,915 25,192 +0
EuroFX(CME)
Mar09 090123 127.80 129.67 127.80 129.67 -0.41 87 128,776 -2,540
Jun09 090123 129.57 129.57 129.57 129.57 -0.39 0 1,365 -7
Sep09 090123 129.51 129.51 129.51 129.51 -0.37 0 852 +0
Total Volume and Open Interest 196,883 133,567 +0
Mexican Peso(CME)
Feb09 090123 709.0 709.0 709.0 709.0 -5.5      
Mar09 090123 695.0 704.2 695.0 702.8 -5.5 3,817 26,176 +2,034
Total Volume and Open Interest 5,082 24,243 +0
30-Year T-Bonds(CBOT)
Mar09 090123 129~290 130~140 128~170 129~195 -0~105 228,999 715,083 -999
Jun09 090123 129~015 129~045 127~090 128~110 -0~105 405 1,927 +64
Sep09 090123 127~040 127~040 127~040 127~040 -0~105 0 37 +0
Total Volume and Open Interest 207,304 718,008 +0
10-Year T-Notes(CBOT)
Mar09 090123 124~080 124~245 123~105 123~290 -0~075 684,783 1,025,452 +4,943
Jun09 090123 122~095 122~095 121~110 121~225 -0~060 2,105 7,603 +1,544
Sep09 090123 120~225 120~225 120~225 120~225 -0~060      
Total Volume and Open Interest 500,066 1,026,568 +0
5-Year T-Notes(CBOT)
Mar09 090123 119~032 119~032 118~100 119~000 -0~016 262,733 0 +0
Jun09 090123 117~066 117~066 117~066 117~066 -0~018      
Sep09 090123 55~019 55~019 55~019 55~019 -0~017      
Total Volume and Open Interest 202,946 942,282 +942,282
2 Year T-Notes(CBOT)
Mar09 090123 109~008 109~008 109~008 109~008 -0~018 16 506,416 +4,774
Jun09 090123 108~068 108~068 108~068 108~068 -0~018 0 1 +0
Sep09 090123 108~068 108~068 108~068 108~068 -0~018      
Total Volume and Open Interest 79,920 501,643 +0
Eurodollars(CME)
Mar09 090123 98.860 98.865 98.815 98.835 -0.055 29,010 1,276,348 -4,825
Jun09 090123 98.895 98.895 98.835 98.875 -0.060 9,593 1,047,180 -4,082
Sep09 090123 98.840 98.845 98.770 98.820 -0.060 13,452 867,943 -3,852
Dec09 090123 98.695 98.695 98.615 98.665 -0.060 4,204 757,584 +3,988
Mar10 090123 98.555 98.555 98.465 98.515 -0.050 5,223 644,509 -11,413
Jun10 090123 98.310 98.310 98.215 98.275 -0.025 2,371 390,968 -5,360
Sep10 090123 98.070 98.075 97.985 98.040 -0.005 654 360,673 -905
Dec10 090123 97.815 97.815 97.735 97.785 -0.005 612 325,500 +10,392
Mar11 090123 97.655 97.655 97.610 97.620 -0.015 2,685 179,775 -2,530
Jun11 090123 97.490 97.490 97.440 97.455 -0.020 1,913 189,952 +1,365
Sep11 090123 97.365 97.365 97.315 97.325 -0.035 3,041 127,061 +2,158
Dec11 090123 97.255 97.255 97.190 97.200 -0.050 2,138 107,761 +1,874
Mar12 090123 97.215 97.215 97.135 97.155 -0.060 35 79,826 -470
Jun12 090123 97.160 97.160 97.075 97.095 -0.070 341 64,653 -1,538
Sep12 090123 97.120 97.120 97.040 97.050 -0.080 2,571 73,146 -1,877
Dec12 090123 97.050 97.050 96.965 96.970 -0.090 169 50,153 -1,480
Mar13 090123 97.030 97.030 96.940 96.950 -0.095 4,561 36,670 -1,552
Jun13 090123 96.975 96.975 96.880 96.895 -0.100 319 28,223 +92
Total Volume and Open Interest 1,618,982 6,814,042 +0
30 Day Federal Funds(CBOT)
Jan09 090123 99.832 99.832 99.832 99.832 +0.005 0 67,659 +274
Feb09 090123 99.780 99.780 99.780 99.780 -0.020 200 66,433 +6,789
Mar09 090123 99.745 99.745 99.745 99.745 -0.025 200 40,147 +1,753
Apr09 090123 99.720 99.720 99.720 99.720 -0.035 25 41,184 +174
May09 090123 99.695 99.695 99.695 99.695 -0.035 0 45,522 +610
Jun09 090123 99.675 99.675 99.675 99.675 -0.035 0 23,783 +524
Total Volume and Open Interest 37,974 374,829 +0
30 Day Fed Funds(e-CBOT)
Jan09 090123 99.830 99.838 99.830 99.832 +0.005 3,067 67,659 +274
Feb09 090123 99.795 99.805 99.775 99.775 -0.020 29,434 66,433 +6,789
Mar09 090123 99.775 99.775 99.740 99.740 -0.025 7,390 40,147 +1,753
Apr09 090123 99.740 99.755 99.710 99.715 -0.030 5,662 41,184 +174
May09 090123 99.730 99.730 99.685 99.690 -0.030 3,795 45,522 +610
Jun09 090123 99.710 99.720 99.660 99.675 -0.030 2,494 23,783 +524
Total Volume and Open Interest 68,164 390,560 +15,731
3-Mth Euro-Yen(CME)
Mar09 090123 99.42 99.42 99.42 99.42 unch 0 5,094 +0
Jun09 090123 99.54 99.54 99.54 99.54 unch 0 997 -10
Sep09 090123 99.55 99.55 99.55 99.55 unch 0 480 +0
Dec09 090123 99.52 99.52 99.52 99.52 unch 0 175 +0
Mar10 090123 99.45 99.45 99.45 99.45 unch      
Jun10 090123 99.39 99.39 99.39 99.39 unch      
Sep10 090123 99.33 99.33 99.33 99.33 unch      
Dec10 090123 99.30 99.30 99.30 99.30 unch      
Mar11 090123 99.16 99.16 99.16 99.16 -0.02      
Jun11 090123 99.10 99.10 99.10 99.10 -0.08      
Total Volume and Open Interest 0 6,746 -10
3-Mth Euro-Yen(SGX)
Mar09 090123 99.38 99.38 99.36 99.38 -0.01 60 17,468 -273
Jun09 090123 99.50 99.50 99.50 99.50 -0.01 70 7,071 -50
Sep09 090123 99.51 99.51 99.51 99.51 -0.01 80 3,094 +0
Dec09 090123 99.50 99.50 99.47 99.48 -0.01 2 1,476 +0
Mar10 090123 99.41 99.41 99.41 99.41 -0.01 0 904 +0
Jun10 090123 99.35 99.35 99.35 99.35 -0.01 0 527 +0
Sep10 090123 99.29 99.29 99.29 99.29 -0.01 0 252 +0
Dec10 090123 99.25 99.25 99.25 99.25 -0.01 0 152 +0
Total Volume and Open Interest 2,106 33,244 +0
Japanese Gov't Bonds(SGX)
Mar09 090123 139.51 139.86 139.46 139.79 +0.14 1,405 11,267 -578
Jun09 090123 139.79 139.79 139.79 139.79 +0.14      
Sep09 090123 139.79 139.79 139.79 139.79 +0.14      
Total Volume and Open Interest 1,405 11,267 -106
Euro-Bund(EUREX)
Mar09 090123 124.34 124.54 122.92 123.29 -0.98 537,166 893,913 +10,058
Jun09 090123 123.30 123.30 121.91 122.07 -1.02 112 1,867 +27
Sep09 090123 122.13 122.13 122.13 122.13 -0.98 50 0 +0
Total Volume and Open Interest 537,328 895,780 +10,085
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090123 116.11 116.12 115.47 115.54 -0.43 176 7,304 +13
Sep09 090123 115.54 115.54 115.54 115.54 -0.43      
Total Volume and Open Interest 365,347 813,137 +22,951
3-Mth Euribor(EUREX)
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 090123 98.375 98.375 98.315 98.315 -0.035 84 4,555 -207
Sep09 090123 98.335 98.335 98.290 98.290 -0.035 74 2,936 +50
Total Volume and Open Interest 740 31,062 +30
Long Gilt(LIFFE)
Mar09 090123 119~12 119~13 117~12 117~16 -1~20 76,393 329,238 -230
Jun09 090123 118~07 118~07 118~07 118~07 -1~20      
Total Volume and Open Interest 83,563 329,468 +0
3-Mth Short Sterling(LIFFE)
Mar09 090123 98.49 98.49 98.49 98.49 -0.03 42,807 573,632 +8,173
Jun09 090123 98.58 98.58 98.58 98.58 -0.04 36,593 311,533 -1,925
Sep09 090123 98.54 98.54 98.54 98.54 -0.02 43,763 247,151 -3,234
Dec09 090123 98.31 98.31 98.31 98.31 -0.02 32,306 219,802 -1,483
Mar10 090123 98.13 98.13 98.13 98.13 unch 37,807 193,674 +3,048
Jun10 090123 97.87 97.87 97.87 97.87 unch 34,998 145,173 +1,626
Total Volume and Open Interest 488,449 1,935,272 +0
3-Mth Euribor(LIFFE)
Mar09 090123 98.205 98.265 98.175 98.190 +0.005 166,465 810,586 -4,315
Jun09 090123 98.360 98.400 98.290 98.315 -0.035 119,585 656,770 -3,344
Sep09 090123 98.330 98.390 98.260 98.290 -0.035 94,973 479,773 +2,511
Total Volume and Open Interest 683,821 3,356,256 +3,084
3-Mth Aus T-Bills(SFE)
Mar09 090123 96.93 96.98 96.91 96.97 +0.07 10,700 234,157 +7,041
Jun09 090123 97.28 97.38 97.28 97.36 +0.10 7,123 191,246 -485
Sep09 090123 97.23 97.33 97.23 97.32 +0.10 4,970 115,943 +2,038
Dec09 090123 97.04 97.13 97.04 97.13 +0.10 1,952 67,848 +280
Mar10 090123 96.74 96.83 96.74 96.83 +0.09 1,162 45,878 +467
Jun10 090123 96.43 96.52 96.42 96.50 +0.08 328 43,749 +164
Sep10 090123 96.16 96.24 96.15 96.22 +0.09 266 22,508 +62
Dec10 090123 95.96 96.01 95.93 96.01 +0.09 125 12,590 +5
Mar11 090123 95.81 95.85 95.81 95.85 +0.10 63 883 +63
Jun11 090123 95.74 95.74 95.74 95.74 +0.12 0 848 +0
Total Volume and Open Interest 33,093 735,807 +9,635
10-Year Aus T-Bonds(SFE)
Mar09 090123 95.82 95.93 95.81 95.90 +0.08 23,077 297,192 +4,297
Jun09 090123 95.90 95.90 95.90 95.90 +0.08      
Total Volume and Open Interest 28,297 297,192 +4,297
3-Year Aus T-Bonds(SFE)
Mar09 090123 96.82 96.96 96.82 96.92 +0.12 49,496 365,196 +6,265
Jun09 090123 96.92 96.92 96.92 96.92 +0.12      
Total Volume and Open Interest 60,386 365,196 +6,265
Gold(CMX)
Feb09 090123 873.0 902.0 873.0 895.8 +37.0 107,559 121,825 -7,440
Apr09 090123 881.3 900.0 879.0 897.7 +37.2 17,979 126,535 +7,814
Jun09 090123 883.8 902.0 883.5 899.5 +37.5 4,467 34,795 +1,055
Aug09 090123 901.1 901.1 901.1 901.1 +37.6 540 12,172 +19
Oct09 090123 902.8 902.8 902.8 902.8 +37.7 100 3,320 -100
Dec09 090123 904.6 904.6 904.6 904.6 +37.8 1,539 14,828 +584
Feb10 090123 906.4 906.4 906.4 906.4 +37.8 901 2,998 -103
Apr10 090123 908.4 908.4 908.4 908.4 +37.9 300 480 +59
Jun10 090123 910.7 910.7 910.7 910.7 +38.1 1 3,227 +0
Aug10 090123 913.1 913.1 913.1 913.1 +38.4 325 375 +0
Oct10 090123 915.5 915.5 915.5 915.5 +38.7      
Dec10 090123 918.1 918.1 918.1 918.1 +39.0 15 11,649 +0
Total Volume and Open Interest 155,559 340,047 +0
Silver(CMX)
Mar09 090123 1155.0 1196.0 1155.0 1194.0 +57.5 13,770 51,770 +928
May09 090123 1195.2 1195.2 1195.2 1195.2 +57.7 1,048 6,995 +25
Jul09 090123 1195.8 1195.8 1195.8 1195.8 +57.8 944 8,835 +128
Sep09 090123 1196.2 1196.2 1196.2 1196.2 +57.9 26 3,025 -3
Dec09 090123 1197.0 1197.0 1197.0 1197.0 +58.0 90 9,540 +74
Mar10 090123 1197.4 1197.4 1197.4 1197.4 +58.0 9 709 +8
May10 090123 1198.5 1198.5 1198.5 1198.5 +58.2 8 1 +0
Total Volume and Open Interest 23,737 86,213 +0
Platinum(NYMEX)
Jan09 090123 955.1 955.1 955.1 955.1 +23.1 8 262 +7
Apr09 090123 958.0 958.0 958.0 958.0 +23.1 1,154 17,251 +121
Jul09 090123 936.0 967.7 935.1 962.0 +23.1      
Total Volume and Open Interest 1,661 17,718 +333
Palladium(NYMEX)
Mar09 090123 199.85 199.90 181.60 197.10 +12.30 210 11,466 -9
Jun09 090123 197.75 197.75 197.75 197.75 +11.90 3 835 -1
Total Volume and Open Interest 155 12,311 +0
Copper(CMX)
Mar09 090123 139.50 147.30 139.50 147.20 +7.60 12,638 54,325 +1,069
May09 090123 148.65 148.65 148.65 148.65 +7.65 1,105 14,778 +216
Jul09 090123 149.65 149.65 149.65 149.65 +7.65 99 3,382 +86
Sep09 090123 150.40 150.40 150.40 150.40 +7.70 16 1,877 +15
Dec09 090123 151.10 151.10 151.10 151.10 +7.75 10 2,200 +0
Total Volume and Open Interest 13,985 84,118 +0
Aluminum(CMX)
Jan09 090123 62.25 62.25 62.25 62.25 +0.50      
Feb09 090123 63.00 63.00 63.00 63.00 +0.50      
Mar09 090123 63.75 63.75 63.75 63.75 +0.50      
Apr09 090123 64.50 64.50 64.50 64.50 +0.50      
Jun09 080724 142.35 142.35 142.35 142.35 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar09 090123 7905 8105 7870 7973 -119 749 16,577 -66
Jun09 090123 7928 7928 7928 7928 -119 2 27 +0
Sep09 090123 7868 7868 7868 7868 -119      
Dec09 090123 7828 7828 7828 7828 -119      
Total Volume and Open Interest 1,517 16,670 +0
S & P 500(CME)
Mar09 090123 824.50 835.90 799.60 823.50 -2.00 19,405 525,535 +8,164
Jun09 090123 825.50 825.50 820.00 820.00 -1.90 622 9,675 +525
Sep09 090123 817.10 817.10 817.10 817.10 -1.50 0 627 -60
Dec09 090123 814.60 814.60 814.60 814.60 -1.00 0 24 +0
Total Volume and Open Interest 46,521 527,232 +0
S & P 500 E-Mini(Globex)
Mar09 090123 805.50 836.00 801.50 823.50 -2.00 3,060,637 2,518,548 +4,457
Jun09 090123 822.00 832.00 796.00 820.00 -2.00 3,506 54,740 +2,514
Total Volume and Open Interest 2,869,823 2,566,670 +0
NASDAQ 100(CME)
Mar09 090123 1148.00 1192.00 1142.00 1164.30 -8.00 3,127 24,005 +31
Jun09 090123 1163.50 1163.50 1163.50 1163.50 -8.00 0 9 +0
Sep09 090123 1163.80 1163.80 1163.80 1163.80 -8.00      
Total Volume and Open Interest 2,795 23,983 +0
NASDAQ 100 E-Mini(Globex)
Mar09 090123 1169.50 1191.00 1141.50 1164.30 -8.00 356,738 258,457 +9,021
Jun09 090123 1152.80 1188.00 1140.00 1163.50 -8.00 116 1,749 +24
Total Volume and Open Interest 299,408 251,180 +0
S & P Midcap 400(CME)
Mar09 090123 482.00 504.00 482.00 495.20 -2.30 29 3,989 +174
Jun09 090123 493.70 493.70 493.70 493.70 -2.30      
Sep09 090123 498.70 498.70 498.70 498.70 -2.30      
Total Volume and Open Interest 425 3,815 +0
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090123 7870 7935 7720 7740 -280 73,516 165,050 +10,543
Jun09 090123 7655 7655 7655 7655 -285 1 165 +0
Total Volume and Open Interest 73,518 166,057 +10,543
Nikkei 225(SGX)
Mar09 090123 7870 7935 7720 7740 -280 73,516 165,050 +10,543
Jun09 090123 7655 7655 7655 7655 -285 1 165 +0
Sep09 090123 7660 7660 7660 7660 -280 0 66 +0
Total Volume and Open Interest 73,518 166,057 +10,543
CAC 40(EURONEXT)
Feb09 090123 2890.0 2896.0 2769.0 2849.0 -20.0 132,413 344,060 +6,771
Mar09 090123 2873.0 2888.5 2780.0 2851.0 -20.0 263 29,001 -36
Apr09 090123 2888.5 2891.5 2788.5 2855.5 -20.0 17 27 +12
Total Volume and Open Interest 137,880 368,589 +0
Hang Seng Index(HKFE)
Jan09 090123 12450 12716 12385 12464 -108 7,919 4,515 -180
Feb09 090123 12451 12703 12394 12445 -125 1,769 3,423 +1,213
Mar09 090123 12410 12643 12368 12400 -138 29 318 +100
Total Volume and Open Interest 9,720 8,310 +1,163
DAX(EUREX)
Mar09 090123 4235.0 4245.0 4075.0 4192.0 -43.5 194,707 154,302 -10,654
Jun09 090123 4234.5 4250.5 4097.0 4205.0 -44.0 227 11,882 +28
Sep09 090123 4216.5 4250.0 4121.0 4216.0 -43.5 71 750 +4
Total Volume and Open Interest 205,697 177,556 +0
FT-SE 100(EURONEXT)
Mar09 090123 4005.50 4079.00 3916.50 3998.00 -13.00 145,571 733,771 -3,971
Jun09 090123 3937.50 3988.00 3937.50 3956.00 -13.00 534 3,957 +432
Sep09 090123 3927.00 3927.00 3927.00 3927.00 -13.00      
Total Volume and Open Interest 166,666 741,267 +0
SPI 200(SFE)
Mar09 090123 3408.0 3418.0 3299.0 3311.0 -133.0 28,491 307,961 +9,856
Jun09 090123 3377.0 3378.0 3310.0 3310.0 -130.0 43 2,692 -2
Sep09 090123 3254.0 3254.0 3254.0 3254.0 -132.0 4 1,083 +0
Total Volume and Open Interest 30,968 312,764 +9,851
GSCI(CME)
Feb09 090123 334.00 352.50 330.00 349.70 +13.20 359 14,243 +129
Mar09 090123 345.00 369.00 345.00 369.00 +22.50 2 6 +0
Apr09 090123 368.50 369.00 368.50 369.00 +15.00      
Total Volume and Open Interest 397 14,120 +0
Reuters CCI(ICE)
Feb09 090123 359.05 364.00 359.05 364.00 +7.50 1 19 -1
Apr09 090123 364.50 371.00 364.50 371.00 +7.50 8 1,037 +4
Jun09 090123 373.50 380.00 373.50 380.00 +7.50 0 401 +0
Total Volume and Open Interest 0 6 -1,448
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