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 Mon January 26, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090126 1028.00 1040.00 999.00 1009.00 unch 9,492 154,267 +462
May09 090126 1033.00 1044.00 1007.00 1016.75 +0.50 3,098 56,226 +4,036
Jul09 090126 1042.00 1054.50 1014.50 1024.00 +0.75 2,814 37,939 -328
Aug09 090126 1014.50 1014.50 1014.50 1014.50 +0.50 130 2,648 +16
Sep09 090126 982.00 982.00 982.00 982.00 +1.00 200 2,301 +218
Nov09 090126 960.00 968.00 940.00 945.50 +2.25 893 51,020 +803
Jan10 090126 969.00 969.00 954.75 954.75 +2.50 15 1,356 +63
Total Volume and Open Interest 157,102 307,712 +3,758
Soybean Meal(CBOT)
Mar09 090126 323.00 324.50 314.00 316.30 -2.00 5,124 51,713 +632
May09 090126 322.50 323.50 314.50 315.80 -1.90 2,225 26,721 +1,650
Jul09 090126 321.40 323.20 316.50 316.70 -1.60 1,555 18,445 +305
Aug09 090126 313.00 313.00 313.00 313.00 -1.30 267 4,013 -312
Sep09 090126 302.50 302.50 302.00 302.00 -1.30 485 4,113 +69
Oct09 090126 288.00 288.50 284.50 284.50 -1.00 135 2,942 +89
Dec09 090126 285.00 285.00 281.70 281.70 -1.10 64 10,767 -74
Jan10 090126 282.20 282.20 282.20 282.20 -1.10 0 272 +45
Total Volume and Open Interest 56,082 116,975 -1,770
Soybean Oil(CBOT)
Mar09 090126 34.40 34.85 33.42 33.77 +0.17 5,090 105,305 -3,049
May09 090126 34.70 35.25 34.14 34.14 +0.17 1,494 36,061 +148
Jul09 090126 35.20 35.38 34.25 34.51 +0.17 1,537 26,927 -15
Aug09 090126 35.55 35.55 34.69 34.69 +0.17 96 5,270 -2
Sep09 090126 35.78 35.78 34.85 34.85 +0.16 186 4,424 -63
Oct09 090126 35.01 35.01 35.01 35.01 +0.18 225 4,505 -39
Dec09 090126 36.25 36.25 35.35 35.35 +0.17 154 17,590 -123
Jan10 090126 35.60 35.60 35.60 35.60 +0.15 0 368 +7
Total Volume and Open Interest 49,838 209,648 +859
Canola(WCE)
Mar09 090126 427.5 439.4 426.5 431.5 -0.3 4,905 51,571 -2,928
May09 090126 442.3 445.0 434.5 439.3 -0.4 1,566 19,500 +2,392
Jul09 090126 450.5 450.5 441.8 446.6 -0.7 330 8,133 +226
Nov09 090126 455.4 455.7 448.0 451.7 +0.2 396 10,293 +365
Jan10 090126 460.3 460.3 460.3 460.3 +3.6 0 233 +8
Total Volume and Open Interest 26,559 89,685 +2,783
Corn(CBOT)
Mar09 090126 400.00 402.00 392.00 393.75 +3.25 6,593 314,716 -3,616
May09 090126 409.00 413.00 403.00 404.75 +3.25 655 121,525 +1,308
Jul09 090126 421.00 423.00 413.50 415.25 +3.25 816 127,409 +558
Sep09 090126 428.50 430.25 425.75 425.75 +3.50 29 31,984 +5
Dec09 090126 445.00 445.50 437.00 439.00 +3.00 874 150,309 -1,090
Mar10 090126 460.00 460.00 452.00 452.00 +3.00 40 12,387 -14
Total Volume and Open Interest 137,396 798,346 -7,983
Wheat(CBOT)
Mar09 090126 599.00 610.00 590.00 592.50 +9.75 1,672 128,239 -2,782
May09 090126 612.50 615.00 605.00 605.25 +9.75 32 36,488 +98
Jul09 090126 625.00 631.00 613.00 616.25 +10.00 328 55,673 +1,538
Sep09 090126 637.00 638.50 637.00 638.50 +9.25 0 17,593 +36
Dec09 090126 668.50 675.50 660.25 660.25 +9.00 0 26,355 +381
Total Volume and Open Interest 32,071 273,060 +1,728
Wheat(KCBT)
Mar09 090126 623.00 635.00 616.50 621.75 +11.25 6,324 33,031 -398
May09 090126 635.00 645.50 629.00 632.75 +11.50 1,374 11,381 -310
Jul09 090126 649.00 655.50 638.50 643.25 +12.25 951 19,803 -433
Sep09 090126 653.25 653.25 653.25 653.25 +12.25 312 3,811 -86
Dec09 090126 681.00 682.50 666.00 670.00 +12.25 852 9,761 +277
Total Volume and Open Interest 7,321 80,303 +38
Wheat(MGE)
Mar09 090126 660.75 680.00 659.00 665.50 +4.75 3,090 8,509 -561
May09 090126 652.50 672.50 652.00 660.00 +7.50 1,766 7,975 -177
Jul09 090126 665.00 673.00 655.75 659.25 +9.00 422 3,350 +125
Sep09 090126 675.00 680.75 664.00 667.00 +8.50 257 3,615 +37
Dec09 090126 683.75 695.00 672.25 681.00 +10.25 162 2,337 +65
Total Volume and Open Interest 5,711 25,947 -514
Oats(CBOT)
Mar09 090126 217.75 217.75 213.75 215.00 unch 91 6,542 -149
May09 090126 224.50 224.50 224.50 224.50 unch 70 3,134 +122
Jul09 090126 234.00 234.00 234.00 234.00 unch 0 3,084 +52
Sep09 090126 243.50 243.50 243.50 243.50 unch 0 3 +0
Total Volume and Open Interest 502 16,521 -65
Rough Rice(CBOT)
Mar09 090126 12.50 12.50 12.43 12.45 -0.30 100 4,223 -151
May09 090126 12.61 12.61 12.61 12.61 -0.29 100 1,147 +165
Jul09 090126 12.77 12.77 12.77 12.77 -0.21 0 208 +0
Sep09 090126 12.71 12.71 12.71 12.71 +0.03 0 292 +30
Total Volume and Open Interest 1,159 6,253 +298
Live Cattle(CME)
Feb09 090126 83.500 83.635 82.150 82.350 -0.330 9,376 32,479 -2,737
Apr09 090126 86.250 86.750 85.500 85.600 -0.200 13,629 95,274 +1,232
Jun09 090126 85.000 85.100 83.580 83.830 -0.350 5,570 46,182 +1,572
Aug09 090126 85.800 85.900 84.250 84.430 -0.455 3,243 18,258 -214
Oct09 090126 89.500 89.600 88.250 88.400 -0.400 281 7,790 +130
Dec09 090126 90.750 90.750 90.000 90.150 -0.250 203 4,052 +40
Total Volume and Open Interest 32,368 205,160 +58
Feeder Cattle(CME)
Jan09 090126 94.250 94.400 93.750 93.750 +0.100 190 1,438 -76
Mar09 090126 93.450 93.550 91.500 91.730 -1.020 1,549 12,064 +154
Apr09 090126 94.400 94.700 92.535 92.600 -0.935 276 3,699 +38
May09 090126 96.400 96.400 94.285 94.500 -1.150 292 2,411 -1
Aug09 090126 98.000 98.400 96.300 96.300 -1.100 130 1,341 +67
Sep09 090126 97.950 98.000 96.600 96.600 -0.800 13 182 +8
Oct09 090126 96.300 97.550 96.300 96.300 -1.000 0 88 +0
Total Volume and Open Interest 3,205 21,065 -203
Lean Hogs(CME)
Feb09 090126 58.650 59.000 57.700 58.000 -0.930 7,336 17,980 -1,617
Apr09 090126 64.400 64.750 62.650 62.785 -1.615 8,996 60,053 +916
May09 090126 75.300 75.300 73.700 73.950 -1.450 84 1,826 +2
Jun09 090126 75.450 75.850 74.700 74.900 -0.850 2,764 33,457 +713
Jul09 090126 75.600 75.850 74.800 75.000 -0.830 1,087 7,088 +204
Aug09 090126 75.135 75.535 73.500 73.550 -1.585 445 5,634 +70
Oct09 090126 68.250 68.330 66.600 66.700 -1.585 140 3,675 -34
Dec09 090126 67.100 67.200 65.900 65.975 -1.475 98 1,126 +60
Total Volume and Open Interest 19,919 130,759 +238
Pork Bellies(CME)
Feb09 090126 81.400 81.900 79.250 80.600 -0.150 72 478 -28
Mar09 090126 82.100 82.400 80.800 80.850 -0.650 40 296 +21
May09 090126 84.300 84.300 82.800 82.900 -1.350 17 283 +11
Jul09 090126 84.135 84.135 84.135 84.135 +0.100 3 163 +0
Aug09 090126 85.000 85.000 85.000 85.000 +0.200 41 41 +36
Total Volume and Open Interest 117 1,221 +23
Class III Milk(CME)
Jan09 090126 10.82 10.82 10.82 10.82 +0.04 65 4,463 +9
Feb09 090126 9.48 9.48 9.36 9.36 -0.02 170 4,812 +38
Mar09 090126 10.25 10.25 9.95 10.01 -0.02 200 4,387 +64
Apr09 090126 10.65 10.65 10.65 10.65 +0.08 149 3,648 +9
May09 090126 11.02 11.11 11.02 11.11 +0.11 202 3,626 -2
Total Volume and Open Interest 1,460 38,870 -17
Cocoa(ICE)
Mar09 090126 2671 2716 2629 2667 +6 8,630 42,511 -1,750
May09 090126 2705 2720 2639 2675 +7 3,278 35,455 -535
Jul09 090126 2668 2707 2629 2662 +6 881 15,225 +341
Sep09 090126 2652 2674 2613 2646 +12 253 8,600 +37
Dec09 090126 2620 2630 2572 2610 +11 464 11,877 +92
Mar10 090126 2582 2582 2582 2582 +13 0 3,337 +68
May10 090126 2580 2580 2580 2580 +13 0 1,731 +0
Total Volume and Open Interest 13,624 120,744 +56
Coffee "C"(ICE)
Mar09 090126 119.05 122.50 118.75 122.20 +2.55 17,634 65,865 -60
May09 090126 121.30 124.55 121.00 124.35 +2.55 8,130 35,033 +846
Jul09 090126 123.80 126.55 123.35 126.35 +2.55 3,427 11,806 -41
Sep09 090126 125.75 128.55 125.25 128.20 +2.50 2,093 6,368 +100
Dec09 090126 128.45 130.95 128.45 130.90 +2.50 789 8,491 +252
Mar10 090126 131.00 133.50 130.65 133.45 +2.45 84 4,686 +78
Total Volume and Open Interest 32,198 132,696 +3,045
Orange Juice(ICE)
Mar09 090126 75.50 76.25 74.80 75.50 +0.60 925 22,188 -36
May09 090126 79.40 79.45 78.60 79.10 +0.75 318 3,428 +139
Jul09 090126 82.80 82.85 82.80 82.80 +1.00 83 1,498 +1
Sep09 090126 86.80 87.10 86.80 86.80 +1.00 0 575 +4
Nov09 090126 89.80 89.80 89.80 89.80 +1.00 0 177 +0
Jan10 090126 92.80 92.80 92.80 92.80 +1.00 0 77 +0
Total Volume and Open Interest 1,344 28,064 +183
Sugar #11(ICE)
Mar09 090126 12.64 13.05 12.64 12.92 +0.22 43,205 224,937 +1,936
May09 090126 12.94 13.23 12.91 13.13 +0.19 15,122 120,984 +4,626
Jul09 090126 13.00 13.29 13.00 13.20 +0.19 6,233 117,436 +2,064
Oct09 090126 13.37 13.59 13.37 13.51 +0.12 3,028 80,324 -322
Mar10 090126 13.84 14.00 13.84 13.98 +0.07 1,803 54,347 +121
Total Volume and Open Interest 70,646 661,626 -372
Sugar #14(ICE)
Mar09 090126 20.15 20.30 20.15 20.30 unch 254 2,709 +0
May09 090126 20.60 20.60 20.59 20.59 -0.11 203 3,152 +63
Jul09 090126 21.02 21.02 21.00 21.00 -0.07 5 1,949 +13
Sep09 090126 21.10 21.10 21.06 21.06 -0.04 0 988 +12
Total Volume and Open Interest 462 8,710 +409
London Cocoa(LCE)
Mar09 090126 2020 2038 1964 1982 -43 9,534 57,073 -2,724
May09 090126 2002 2013 1944 1960 -44 7,273 54,339 +1,758
Jul09 090126 1988 1996 1933 1945 -44 814 32,973 -33
Sep09 090126 1959 1966 1916 1927 -42 468 12,548 +28
Dec09 090126 1917 1917 1871 1882 -42 624 16,455 +233
Mar10 090126 1889 1891 1854 1854 -36 422 4,775 +269
May10 090126 1861 1861 1861 1861 -36 0 164 +0
Total Volume and Open Interest 17,875 178,796 +2,296
London Coffee(LCE)
Jan09 090126 2269.00 2343.00 2265.00 2330.00 +86.00 1,022 7,128 -622
Total Volume and Open Interest 1,990 7,750 -1,743
London Sugar(LCE)
Mar09 090126 357.30 372.10 297.90 370.60 +13.40 4,123 23,605 -2
May09 090126 358.40 372.00 358.40 370.50 +12.00 1,156 16,360 +78
Aug09 090126 362.30 371.10 361.70 370.50 +9.20 505 8,770 +159
Oct09 090126 363.50 372.60 363.40 372.00 +7.20 492 4,377 +290
Dec09 090126 371.60 374.40 371.60 374.10 +4.70 13 1,046 +13
Total Volume and Open Interest 7,813 54,602 +679
Cotton(ICE)
Mar09 090126 50.51 52.20 50.31 52.07 +1.43 6,676 67,371 -497
May09 090126 50.70 52.13 50.44 52.09 +1.32 2,186 25,240 +227
Jul09 090126 51.20 52.77 51.20 52.73 +1.34 617 19,563 +15
Oct09 090126 55.19 55.19 55.19 55.19 +1.34 0 287 +0
Dec09 090126 55.25 56.75 54.99 56.67 +1.36 415 16,917 +144
Mar10 090126 59.84 59.84 59.84 59.84 +1.38 0 217 +0
Total Volume and Open Interest 9,963 131,564 +1,118
Lumber(CME)
Mar09 090126 154.9 155.5 148.1 148.2 -2.8 335 5,475 +69
May09 090126 170.0 172.0 165.0 165.8 -3.4 242 1,768 +114
Jul09 090126 188.0 188.0 183.5 185.3 -1.7 31 535 -8
Sep09 090126 188.3 188.3 187.5 187.5 +1.5 8 139 +6
Total Volume and Open Interest 611 7,772 +293
Crude Oil(NYM)
Mar09 090126 46.00 48.05 45.73 45.73 -0.74 269,756 377,692 +2,493
Apr09 090126 49.15 49.15 48.49 48.49 -0.72 72,179 111,504 +2,513
May09 090126 50.03 50.03 50.03 50.03 -0.73 26,414 60,984 +662
Jun09 090126 51.05 51.05 51.05 51.05 -0.90 27,676 115,159 +2,426
Jul09 090126 51.96 51.96 51.96 51.96 -1.08 11,907 59,229 +650
Aug09 090126 52.66 52.66 52.66 52.66 -1.15 4,567 27,971 -1,461
Sep09 090126 53.34 53.34 53.34 53.34 -1.18 4,537 24,091 -86
Oct09 090126 54.00 54.00 54.00 54.00 -1.19 4,287 22,603 -94
Nov09 090126 54.65 54.65 54.65 54.65 -1.20 4,219 18,902 +687
Dec09 090126 55.30 55.30 55.30 55.30 -1.20 20,488 95,604 +1,711
Jan10 090126 55.86 55.86 55.86 55.86 -1.22 2,248 18,614 -25
Feb10 090126 56.38 56.38 56.38 56.38 -1.27 1,419 10,184 -89
Mar10 090126 57.20 57.20 56.86 56.86 -1.32 558 13,597 +134
Apr10 090126 57.31 57.31 57.31 57.31 -1.36 393 3,784 +161
May10 090126 57.72 57.72 57.72 57.72 -1.40 267 4,160 +83
Jun10 090126 58.10 58.10 58.10 58.10 -1.43 1,086 21,123 -361
Total Volume and Open Interest 613,758 1,231,160 -11,787
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 090126 46.225 48.575 45.225 45.725 -0.750 19,477 7,923 +1,431
Apr09 090126 48.875 50.800 48.050 48.500 -0.700 584 1,347 +200
May09 090126 50.225 52.125 49.625 50.025 -0.725 48 244 +1
Jun09 090126 51.600 52.075 50.825 51.050 -0.900 13 155 +0
Jul09 090126 53.975 53.975 51.950 51.950 -1.100 2 10 +0
Aug09 090126 52.650 52.650 52.650 52.650 -1.150 2 4 +0
Sep09 090126 53.350 53.350 53.350 53.350 -1.175 1 2 +0
Oct09 090126 54.000 54.000 54.000 54.000 -1.200 1 2 +0
Total Volume and Open Interest 20,114 8,133 +308
Heating Oil(NYM)
Feb09 090126 145.05 145.05 142.70 142.70 -2.35 21,308 23,418 -1,076
Mar09 090126 144.03 146.61 142.25 142.25 -2.24 37,955 58,941 -1,274
Apr09 090126 145.00 145.00 143.05 143.05 -2.19 9,421 29,146 +29
May09 090126 144.80 145.00 144.80 145.00 -2.04 5,708 22,878 +540
Jun09 090126 147.10 147.10 147.10 147.10 -2.14 4,541 28,281 +90
Jul09 090126 150.15 150.15 150.15 150.15 -2.29 1,314 12,453 +135
Aug09 090126 153.10 153.10 153.10 153.10 -2.34 867 6,957 +58
Sep09 090126 156.25 156.25 156.25 156.25 -2.24 1,140 9,676 -184
Oct09 090126 163.50 163.50 159.05 159.05 -2.24 344 4,959 +38
Nov09 090126 161.70 161.70 161.70 161.70 -2.24 372 3,056 +2
Dec09 090126 164.25 164.25 164.25 164.25 -2.19 2,328 17,639 +193
Jan10 090126 166.50 166.50 166.50 166.50 -2.09 389 4,217 -59
Total Volume and Open Interest 94,375 252,441 +2,216
Gasoline(NYMEX)
Feb09 090126 115.42 121.25 112.05 115.31 -0.13 23,767 24,537 -3,838
Mar09 090126 118.00 124.55 114.90 118.51 +0.24 49,359 68,939 +190
Apr09 090126 129.89 137.00 128.34 130.96 +0.29 24,834 27,799 +450
May09 090126 131.20 138.53 131.20 132.86 +0.29 13,171 15,619 +468
Jun09 090126 134.50 139.85 132.38 134.41 +0.14 10,117 14,973 -220
Jul09 090126 134.06 140.51 134.06 134.96 -0.21 5,048 9,384 +471
Aug09 090126 135.95 140.38 135.11 135.11 -0.56 3,028 6,102 +152
Sep09 090126 135.08 140.48 135.01 135.01 -0.96 2,508 6,832 +307
Oct09 090126 127.88 127.88 125.96 125.96 -1.11 1,172 3,899 -187
Nov09 090126 126.61 126.61 126.61 126.61 -1.36 413 1,520 -3
Total Volume and Open Interest 134,697 194,537 -2,365
e-miNY RBOB Gasoline(NYM)
Feb09 081230 93.28 93.28 93.28 93.28 +1.43 0 1 +1
Mar09 090126 118.51 118.51 118.51 118.51 +0.24 0 1 +0
Apr09 090126 130.96 130.96 130.96 130.96 +0.29      
May09 090126 132.86 132.86 132.86 132.86 +0.29      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Feb09 090126 4.465 4.600 4.465 4.490 -0.028 59,737 24,856 -8,829
Mar09 090126 4.580 4.580 4.458 4.458 -0.035 33,162 136,303 +702
Apr09 090126 4.610 4.610 4.533 4.533 -0.033 14,908 74,581 -223
May09 090126 4.605 4.690 4.540 4.613 -0.031 5,791 50,108 +774
Jun09 090126 4.710 4.785 4.710 4.717 -0.029 2,518 28,775 -79
Jul09 090126 4.920 4.920 4.842 4.842 -0.029 1,170 27,422 -78
Aug09 090126 4.945 5.010 4.942 4.942 -0.031 681 23,185 +132
Sep09 090126 5.070 5.070 5.000 5.000 -0.031 678 18,946 +111
Oct09 090126 5.135 5.210 5.128 5.128 -0.033 3,902 35,372 +346
Nov09 090126 5.735 5.735 5.718 5.718 unch 1,031 16,997 +67
Dec09 090126 6.350 6.350 6.330 6.338 +0.025 1,244 28,058 -28
Jan10 090126 6.640 6.640 6.608 6.608 +0.030 2,021 22,454 +319
Feb10 090126 6.623 6.623 6.623 6.623 +0.030 823 8,918 -394
Mar10 090126 6.490 6.490 6.483 6.483 +0.035 771 19,748 -222
Apr10 090126 6.198 6.198 6.198 6.198 +0.045 574 18,173 +80
May10 090126 6.198 6.198 6.198 6.198 +0.045 293 9,795 -81
Total Volume and Open Interest 142,313 700,935 -40
Brent Crude Oil(ICE)
Mar09 090126 47.46 49.65 46.67 46.96 -1.41 101,437 138,883 -9,470
Apr09 090126 49.30 51.30 48.46 48.83 -1.23 54,964 130,137 -8,263
May09 090126 50.79 52.76 50.06 50.40 -1.07 29,237 49,274 +151
Jun09 090126 52.02 53.84 51.37 51.55 -1.04 21,328 43,848 -2,809
Jul09 090126 52.33 54.61 52.33 52.43 -1.05 10,268 18,943 -797
Aug09 090126 53.13 55.36 53.11 53.19 -1.05 9,235 14,909 -194
Sep09 090126 53.93 56.05 53.82 53.90 -1.05 7,128 12,962 -334
Oct09 090126 54.55 56.68 54.48 54.56 -1.05 6,139 11,370 +47
Nov09 090126 55.15 57.10 55.08 55.19 -1.03 5,166 12,198 +354
Dec09 090126 55.68 57.88 55.55 55.79 -1.04 12,840 58,977 -1,748
Jan10 090126 56.39 56.39 56.39 56.39 -1.06 0 10,753 +414
Feb10 090126 56.93 56.93 56.93 56.93 -1.09 0 6,835 +260
Mar10 090126 57.42 57.42 57.42 57.42 -1.16 0 3,319 -30
Apr10 090126 57.87 57.87 57.87 57.87 -1.23 0 2,460 +4
Total Volume and Open Interest 254,378 645,105 -5,473
Gas Oil(ICE)
Feb09 090126 448.00 464.25 441.00 456.00 +39.25 25,322 72,830 -1,677
Mar09 090126 454.75 470.75 447.50 463.00 +39.00 27,783 82,131 +2,412
Apr09 090126 460.75 478.75 457.00 471.75 +38.50 10,793 39,078 +319
May09 090126 470.25 488.25 468.25 482.25 +37.75 8,491 26,660 +431
Jun09 090126 482.00 498.25 477.75 492.50 +36.75 8,062 40,841 -760
Jul09 090126 493.00 509.00 489.75 503.50 +35.50 2,572 15,907 -276
Aug09 090126 503.25 519.25 500.25 514.00 +34.75 2,204 19,386 +107
Sep09 090126 512.25 528.00 508.50 522.75 +34.25 2,008 14,821 +96
Oct09 090126 520.75 535.50 516.50 530.75 +34.00 1,356 11,048 +27
Nov09 090126 527.00 541.00 522.50 536.25 +33.00 1,442 9,885 +29
Total Volume and Open Interest 101,633 457,643 +4,377
Ethanol(CBOT)
Jan09 090106 1.675 1.675 1.675 1.675 +0.044 2 72 +72
Feb09 090126 1.600 1.620 1.600 1.610 +0.014 50 235 -33
Mar09 090126 1.601 1.628 1.601 1.621 +0.021 20 323 +12
Apr09 090126 1.646 1.649 1.646 1.647 +0.012 10 398 +10
May09 090126 1.681 1.681 1.681 1.681 +0.024 12 157 +8
Jun09 090126 1.693 1.693 1.693 1.693 +0.023 0 179 +0
Jul09 090126 1.710 1.710 1.710 1.710 unch 5 201 +5
Aug09 090126 1.710 1.710 1.710 1.710 +0.020 5 224 +5
Total Volume and Open Interest 129 2,898 +28
US Dollar Index(ICE)
Mar09 090126 86.740 86.860 84.870 85.205 -0.985 4,681 16,234 +326
Jun09 090126 87.400 87.400 85.950 85.965 -1.010 2 2,269 +5
Sep09 090126 86.275 86.275 86.275 86.275 -1.260 0 1 +0
Total Volume and Open Interest 4,684 18,173 +1,820
Australian Dollar(CME)
Mar09 090126 65.45 65.45 65.45 65.45 +0.14 0 45,745 +457
Jun09 090126 65.16 65.16 65.16 65.16 +0.13 0 447 +1
Sep09 090126 64.88 64.88 64.88 64.88 +0.13 0 154 +0
Total Volume and Open Interest 31,269 45,919 +1,343
British Pound(CME)
Mar09 090126 139.06 139.30 138.80 139.30 +1.77 57 81,947 +486
Jun09 090126 139.31 139.31 139.31 139.31 +1.76 0 2,803 +9
Sep09 090126 139.33 139.33 139.33 139.33 +1.76 0 9 +1
Total Volume and Open Interest 84,303 84,285 -2,236
Canadian Dollar(CME)
Mar09 090126 82.15 82.15 81.56 81.56 +0.56 10 61,891 +887
Jun09 090126 81.61 81.61 81.61 81.61 +0.56 9 2,740 +26
Sep09 090126 81.66 81.66 81.66 81.66 +0.55 0 1,255 -2
Dec09 090126 81.70 81.70 81.70 81.70 +0.56 0 498 -3
Total Volume and Open Interest 28,949 65,822 +40
Japanese Yen(CME)
Mar09 090126 111.89 112.50 111.89 112.50 -0.22 130 113,850 -530
Jun09 090126 112.77 112.77 112.77 112.77 -0.22 100 3,866 -93
Sep09 090126 113.01 113.01 113.01 113.01 -0.22 0 34 +0
Total Volume and Open Interest 88,599 118,401 -2,201
Swiss Franc(CME)
Mar09 090126 86.55 87.75 86.55 87.75 +1.24 2 27,240 +2,083
Jun09 090126 87.93 87.93 87.93 87.93 +1.24 0 381 +0
Sep09 090126 88.11 88.11 88.11 88.11 +1.24 0 6 +0
Total Volume and Open Interest 29,901 25,548 +356
EuroFX(CME)
Mar09 090126 131.70 131.70 131.02 131.25 +1.58 8 133,617 +4,841
Jun09 090126 131.12 131.12 131.12 131.12 +1.55 0 1,366 +1
Sep09 090126 131.03 131.03 131.03 131.03 +1.52 0 849 -3
Total Volume and Open Interest 183,068 131,020 -2,547
Mexican Peso(CME)
Feb09 090126 708.8 708.8 708.8 708.8 -0.2      
Mar09 090126 710.5 710.5 702.5 702.5 -0.2 3,649 29,415 +3,239
Total Volume and Open Interest 11,583 26,278 +2,035
30-Year T-Bonds(CBOT)
Mar09 090126 129~200 130~000 128~145 129~075 -0~120 211,163 710,848 -4,235
Jun09 090126 128~120 128~160 127~075 127~310 -0~120 393 1,973 +46
Sep09 090126 126~240 126~240 126~240 126~240 -0~120 0 37 +0
Total Volume and Open Interest 229,404 717,073 -935
10-Year T-Notes(CBOT)
Mar09 090126 123~285 124~035 123~055 123~210 -0~080 598,290 1,014,967 -10,485
Jun09 090126 121~140 121~270 121~080 121~215 -0~010 993 8,226 +623
Sep09 090126 120~215 120~215 120~215 120~215 -0~010      
Total Volume and Open Interest 686,888 1,033,055 +6,487
5-Year T-Notes(CBOT)
Mar09 090126 118~105 119~009 118~105 118~120 -0~008 282,349 0 +0
Jun09 090126 117~050 117~050 117~050 117~050 -0~016      
Sep09 090126 55~003 55~003 55~003 55~003 -0~016      
Total Volume and Open Interest 277,885 933,648 -8,634
2 Year T-Notes(CBOT)
Mar09 090126 108~117 109~000 108~117 109~000 -0~008 951 501,002 -5,414
Jun09 090126 108~060 108~060 108~060 108~060 -0~008 0 1 +0
Sep09 090126 108~060 108~060 108~060 108~060 -0~008      
Total Volume and Open Interest 96,757 506,417 +4,774
Eurodollars(CME)
Mar09 090126 98.860 98.875 98.840 98.855 +0.020 11,710 1,282,192 +5,844
Jun09 090126 98.890 98.905 98.840 98.865 -0.010 9,340 1,038,810 -8,370
Sep09 090126 98.825 98.840 98.755 98.795 -0.025 3,137 867,133 -810
Dec09 090126 98.675 98.680 98.580 98.630 -0.035 2,140 755,173 -2,411
Mar10 090126 98.520 98.520 98.435 98.490 -0.025 9,809 648,915 +4,406
Jun10 090126 98.285 98.290 98.215 98.260 -0.015 2,037 399,624 +8,656
Sep10 090126 98.055 98.060 97.965 98.030 -0.010 1,781 354,573 -6,100
Dec10 090126 97.795 97.800 97.710 97.770 -0.015 3,974 324,884 -616
Mar11 090126 97.630 97.630 97.550 97.590 -0.030 1,400 179,518 -257
Jun11 090126 97.460 97.460 97.385 97.415 -0.040 2,231 187,805 -2,147
Sep11 090126 97.320 97.325 97.280 97.280 -0.045 1,218 124,754 -2,307
Dec11 090126 97.200 97.200 97.125 97.155 -0.045 487 105,080 -2,681
Mar12 090126 97.155 97.155 97.075 97.105 -0.050 110 78,098 -1,728
Jun12 090126 97.090 97.090 97.045 97.045 -0.050 91 64,081 -572
Sep12 090126 97.040 97.040 97.000 97.000 -0.050 809 71,326 -1,820
Dec12 090126 96.960 96.960 96.920 96.920 -0.050 1,876 47,458 -2,695
Mar13 090126 96.930 96.930 96.900 96.900 -0.050 2,489 34,794 -1,876
Jun13 090126 96.875 96.875 96.845 96.845 -0.050 534 28,062 -161
Total Volume and Open Interest 1,941,787 6,800,941 -13,101
30 Day Federal Funds(CBOT)
Jan09 090126 99.842 99.842 99.842 99.842 +0.010 53 68,576 +917
Feb09 090126 99.785 99.785 99.785 99.785 +0.005 53 65,809 -624
Mar09 090126 99.755 99.755 99.755 99.755 +0.010 4 39,069 -1,078
Apr09 090126 99.730 99.730 99.730 99.730 +0.010 4 43,377 +2,193
May09 090126 99.700 99.700 99.700 99.700 +0.005 0 46,052 +530
Jun09 090126 99.685 99.685 99.685 99.685 +0.010 0 23,751 -32
Total Volume and Open Interest 68,689 390,560 +15,731
30 Day Fed Funds(e-CBOT)
Jan09 090126 99.840 99.845 99.840 99.842 +0.010 4,073 68,576 +917
Feb09 090126 99.750 99.800 99.750 99.785 +0.010 18,145 65,809 -624
Mar09 090126 99.710 99.765 99.710 99.755 +0.015 12,234 39,069 -1,078
Apr09 090126 99.685 99.740 99.680 99.730 +0.015 8,125 43,377 +2,193
May09 090126 99.695 99.715 99.685 99.700 +0.010 3,750 46,052 +530
Jun09 090126 99.660 99.690 99.660 99.685 +0.010 2,190 23,751 -32
Total Volume and Open Interest 64,689 398,867 +8,307
3-Mth Euro-Yen(CME)
Mar09 090126 99.36 99.36 99.36 99.36 -0.06 0 5,093 -1
Jun09 090126 99.48 99.48 99.48 99.48 -0.06 0 997 +0
Sep09 090126 99.49 99.49 99.49 99.49 -0.06 0 480 +0
Dec09 090126 99.46 99.46 99.46 99.46 -0.06 0 175 +0
Mar10 090126 99.39 99.39 99.39 99.39 -0.06      
Jun10 090126 99.33 99.33 99.33 99.33 -0.06      
Sep10 090126 99.27 99.27 99.27 99.27 -0.06      
Dec10 090126 99.23 99.23 99.23 99.23 -0.07      
Mar11 090126 99.14 99.14 99.14 99.14 -0.02      
Jun11 090126 99.08 99.08 99.08 99.08 -0.02      
Total Volume and Open Interest 0 6,745 -1
3-Mth Euro-Yen(SGX)
Mar09 090126 99.36 99.36 99.35 99.35 -0.03 463 17,496 +28
Jun09 090126 99.46 99.47 99.46 99.47 -0.03 11 7,062 -9
Sep09 090126 99.49 99.49 99.49 99.49 -0.03 92 3,169 +75
Dec09 090126 99.46 99.46 99.46 99.46 -0.03 6 1,475 -1
Mar10 090126 99.39 99.39 99.39 99.39 -0.03 0 904 +0
Jun10 090126 99.32 99.32 99.32 99.32 -0.03 0 527 +0
Sep10 090126 99.26 99.26 99.26 99.26 -0.03 0 252 +0
Dec10 090126 99.22 99.22 99.22 99.22 -0.03 0 152 +0
Total Volume and Open Interest 572 33,014 -230
Japanese Gov't Bonds(SGX)
Mar09 090126 139.75 139.78 139.58 139.67 -0.12 3,377 11,431 +164
Jun09 090126 139.67 139.67 139.67 139.67 -0.12      
Sep09 090126 139.67 139.67 139.67 139.67 -0.12      
Total Volume and Open Interest 3,377 11,431 +164
Euro-Bund(EUREX)
Mar09 090126 123.28 123.35 122.12 122.36 -0.93 864,140 866,551 -27,362
Jun09 090126 122.00 122.00 121.10 121.17 -0.90 206 1,891 +24
Sep09 090126 121.20 121.20 121.20 121.20 -0.93      
Total Volume and Open Interest 864,346 868,442 -27,338
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090126 115.48 115.48 114.68 114.68 -0.86 994 7,951 +647
Sep09 090126 114.68 114.68 114.68 114.68 -0.86      
Total Volume and Open Interest 498,337 789,894 -23,243
3-Mth Euribor(EUREX)
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 090126 98.275 98.275 98.125 98.145 -0.170 42 4,565 +10
Sep09 090126 98.225 98.225 98.070 98.090 -0.200 102 3,038 +102
Total Volume and Open Interest 698 31,477 +415
Long Gilt(LIFFE)
Mar09 090126 117~18 117~28 117~01 117~14 -0~02 64,460 328,399 -839
Jun09 090126 118~05 118~05 118~05 118~05 -0~02      
Total Volume and Open Interest 76,393 329,238 -230
3-Mth Short Sterling(LIFFE)
Mar09 090126 98.50 98.50 98.50 98.50 +0.01 34,867 577,656 +4,024
Jun09 090126 98.55 98.55 98.55 98.55 -0.03 45,163 312,695 +1,162
Sep09 090126 98.50 98.50 98.50 98.50 -0.04 34,888 248,464 +1,313
Dec09 090126 98.27 98.27 98.27 98.27 -0.04 30,168 218,469 -1,333
Mar10 090126 98.10 98.10 98.10 98.10 -0.03 25,833 192,145 -1,529
Jun10 090126 97.85 97.85 97.85 97.85 -0.02 21,433 145,089 -84
Total Volume and Open Interest 272,877 1,946,673 +11,401
3-Mth Euribor(LIFFE)
Mar09 090126 98.195 98.215 98.070 98.095 -0.095 154,001 803,399 -7,187
Jun09 090126 98.325 98.330 98.115 98.145 -0.170 128,676 649,883 -6,887
Sep09 090126 98.290 98.305 98.055 98.090 -0.200 103,860 483,652 +3,879
Total Volume and Open Interest 716,052 3,358,239 +1,983
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 090126 900.5 912.5 900.0 908.8 +13.0 197,174 112,645 -9,180
Apr09 090126 905.0 911.0 905.0 910.7 +13.0 44,302 150,434 +23,899
Jun09 090126 903.5 914.0 903.5 912.5 +13.0 4,276 36,384 +1,589
Aug09 090126 914.2 914.2 914.2 914.2 +13.1 182 12,122 -50
Oct09 090126 915.9 915.9 915.9 915.9 +13.1 51 3,270 -50
Dec09 090126 917.7 917.7 917.7 917.7 +13.1 871 15,072 +244
Feb10 090126 919.6 919.6 919.6 919.6 +13.2 1,512 3,536 +538
Apr10 090126 921.6 921.6 921.6 921.6 +13.2 300 480 +0
Jun10 090126 923.8 923.8 923.8 923.8 +13.1 1 3,227 +0
Aug10 090126 926.1 926.1 926.1 926.1 +13.0 325 375 +0
Oct10 090126 928.5 928.5 928.5 928.5 +13.0      
Dec10 090126 931.0 931.0 931.0 931.0 +12.9 213 11,617 -32
Total Volume and Open Interest 134,287 342,088 +2,041
Silver(CMX)
Mar09 090126 1197.0 1217.5 1197.0 1211.0 +17.0 28,266 52,841 +1,071
May09 090126 1212.5 1212.5 1212.5 1212.5 +17.3 400 7,136 +141
Jul09 090126 1213.2 1213.2 1213.2 1213.2 +17.4 132 8,811 -24
Sep09 090126 1213.8 1213.8 1213.8 1213.8 +17.6 135 2,984 -41
Dec09 090126 1214.8 1214.8 1214.8 1214.8 +17.8 135 9,535 -5
Mar10 090126 1215.5 1215.5 1215.5 1215.5 +18.1 109 767 +58
May10 090126 1216.7 1216.7 1216.7 1216.7 +18.2 8 1 +0
Total Volume and Open Interest 15,936 87,256 +1,043
Platinum(NYMEX)
Jan09 090126 971.0 971.0 971.0 971.0 +15.9 3 66 -196
Apr09 090126 973.9 973.9 973.9 973.9 +15.9 1,540 17,851 +600
Jul09 090126 975.3 979.2 962.5 977.9 +15.9      
Total Volume and Open Interest 1,216 17,894 +176
Palladium(NYMEX)
Mar09 090126 195.00 197.50 188.05 193.00 -4.10 1,111 11,858 +392
Jun09 090126 193.75 193.75 193.75 193.75 -4.00 21 841 +6
Total Volume and Open Interest 213 12,301 -10
Copper(CMX)
Mar09 090126 150.60 162.75 150.60 158.65 +11.45 12,424 53,729 -596
May09 090126 158.50 163.80 158.50 160.10 +11.45 2,104 15,860 +1,082
Jul09 090126 158.50 161.05 158.50 161.05 +11.40 146 3,391 +9
Sep09 090126 161.75 161.75 161.75 161.75 +11.35 50 1,872 -5
Dec09 090126 162.30 162.30 162.30 162.30 +11.20 39 2,201 +1
Total Volume and Open Interest 14,515 85,427 +1,309
Aluminum(CMX)
Jan09 090126 63.50 63.50 63.50 63.50 +1.25      
Feb09 090126 64.25 64.25 64.25 64.25 +1.25      
Mar09 090126 65.00 65.00 65.00 65.00 +1.25      
Apr09 090126 65.75 65.75 65.75 65.75 +1.25      
Jun09 080724 142.35 142.35 142.35 142.35 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar09 090126 7960 8175 7874 8037 +64 1,155 16,931 +354
Jun09 090126 7997 7997 7997 7997 +69 0 25 -2
Sep09 090126 7937 7937 7937 7937 +69      
Dec09 090126 7897 7897 7897 7897 +69      
Total Volume and Open Interest 980 16,604 -66
S & P 500(CME)
Mar09 090126 832.00 849.50 824.00 830.80 +7.30 16,339 527,538 +2,003
Jun09 090126 843.50 845.00 825.00 827.30 +7.30 761 9,658 -17
Sep09 090126 824.40 824.40 824.40 824.40 +7.30 100 717 +90
Dec09 090126 822.40 822.40 822.40 822.40 +7.80 10 34 +10
Total Volume and Open Interest 32,702 535,861 +8,629
S & P 500 E-Mini(Globex)
Mar09 090126 823.50 849.50 810.75 830.75 +7.25 2,596,504 2,540,021 +21,473
Jun09 090126 817.75 845.50 808.00 827.25 +7.25 2,923 56,861 +2,121
Total Volume and Open Interest 3,064,148 2,573,642 +6,972
NASDAQ 100(CME)
Mar09 090126 1156.00 1202.00 1147.00 1179.50 +15.20 3,141 23,502 -503
Jun09 090126 1178.80 1178.80 1178.80 1178.80 +15.30 0 17 +8
Sep09 090126 1179.00 1179.00 1179.00 1179.00 +15.20      
Total Volume and Open Interest 3,566 24,014 +31
NASDAQ 100 E-Mini(Globex)
Mar09 090126 1165.00 1201.30 1146.80 1179.50 +15.20 347,363 249,767 -8,690
Jun09 090126 1164.50 1198.00 1147.00 1178.80 +15.30 81 1,762 +13
Total Volume and Open Interest 356,854 260,225 +9,045
S & P Midcap 400(CME)
Mar09 090126 500.50 511.50 497.00 501.40 +6.20 20 4,196 +207
Jun09 090126 499.90 499.90 499.90 499.90 +6.20      
Sep09 090126 504.90 504.90 504.90 504.90 +6.20      
Total Volume and Open Interest 211 3,989 +174
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090126 7725 7800 7555 7590 -150 78,753 169,482 +4,432
Jun09 090126 7505 7505 7505 7505 -150 0 165 +0
Total Volume and Open Interest 78,768 170,489 +4,432
Nikkei 225(SGX)
Mar09 090126 7725 7800 7555 7590 -150 78,753 169,482 +4,432
Jun09 090126 7505 7505 7505 7505 -150 0 165 +0
Sep09 090126 7510 7510 7510 7510 -150 0 66 +0
Total Volume and Open Interest 78,768 170,489 +4,432
CAC 40(EURONEXT)
Feb09 090126 2833.0 2972.5 2821.0 2956.5 +107.5 164,110 355,781 +11,721
Mar09 090126 2831.0 2970.0 2831.0 2958.5 +107.5 792 29,457 +456
Apr09 090126 2841.5 2974.5 2841.5 2962.5 +107.0 15 27 +0
Total Volume and Open Interest 132,693 375,337 +6,748
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 090126 4144.5 4383.0 4141.5 4330.0 +138.0 199,537 159,837 +5,535
Jun09 090126 4163.5 4386.5 4163.5 4344.0 +139.0 882 12,475 +593
Sep09 090126 4194.5 4373.0 4194.5 4358.0 +142.0 103 756 +6
Total Volume and Open Interest 195,005 166,934 -10,622
FT-SE 100(EURONEXT)
Mar09 090126 4000.00 4187.50 3994.50 4167.00 +169.00 142,810 729,423 -4,348
Jun09 090126 4022.50 4144.00 4022.50 4125.50 +169.50 4 3,961 +4
Sep09 090126 4096.00 4096.00 4096.00 4096.00 +169.00      
Total Volume and Open Interest 146,105 737,728 -3,539
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 090126 351.00 357.25 349.50 349.50 -0.20 137 14,208 -35
Mar09 090126 363.00 363.00 362.00 362.00 -7.00 2 6 +0
Apr09 090126 370.50 370.50 369.00 369.00 unch 3 3 +3
Total Volume and Open Interest 361 14,249 +129
Reuters CCI(ICE)
Feb09 090126 373.00 373.00 367.00 367.00 +3.00 1 19 +0
Apr09 090126 378.00 378.00 374.00 374.00 +3.00 8 1,037 +0
Jun09 090126 386.00 386.00 383.00 383.00 +3.00 0 401 +0
Total Volume and Open Interest 0 6 +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