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 28, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090128 970.00 993.50 968.00 982.50 +6.50 6,208 151,851 -1,904
May09 090128 978.00 999.00 977.00 990.00 +6.25 600 61,652 +3,225
Jul09 090128 985.50 1006.00 985.00 997.50 +5.75 2,184 41,296 +2,834
Aug09 090128 991.00 991.00 991.00 991.00 +5.50 50 2,767 +71
Sep09 090128 963.25 963.25 963.00 963.00 +2.00 16 2,372 -1
Nov09 090128 935.00 941.00 930.50 934.50 -1.00 1,783 51,990 +1,959
Jan10 090128 943.00 944.00 943.00 944.00 -1.75 22 1,478 +81
Total Volume and Open Interest 146,471 314,873 +1,582
Soybean Meal(CBOT)
Mar09 090128 307.00 313.50 306.00 311.50 +2.90 4,293 51,570 -457
May09 090128 304.50 312.00 304.50 310.50 +2.10 1,413 28,756 +651
Jul09 090128 306.50 312.60 306.50 311.00 +1.80 1,054 18,854 -35
Aug09 090128 308.40 308.40 308.40 308.40 +1.50 318 4,088 -73
Sep09 090128 296.20 299.90 296.20 299.90 +0.50 230 4,076 -50
Oct09 090128 285.00 285.80 284.50 285.80 -1.00 138 2,882 -39
Dec09 090128 281.50 283.80 281.50 283.80 -1.80 996 11,375 +633
Jan10 090128 283.50 284.30 283.50 284.30 -1.80 0 285 +2
Total Volume and Open Interest 52,601 121,743 +2,358
Soybean Oil(CBOT)
Mar09 090128 32.25 33.05 32.25 32.91 +0.14 4,213 103,753 -398
May09 090128 32.65 33.30 32.65 33.28 +0.14 669 38,116 +1,487
Jul09 090128 33.10 33.66 33.10 33.66 +0.15 723 26,942 +165
Aug09 090128 33.70 33.84 33.70 33.84 +0.15 124 5,223 -34
Sep09 090128 34.01 34.01 34.01 34.01 +0.15 75 4,418 +3
Oct09 090128 34.25 34.25 34.17 34.17 +0.16 108 4,398 -45
Dec09 090128 34.55 34.60 34.50 34.50 +0.17 352 17,802 +282
Jan10 090128 34.40 34.80 34.40 34.80 +0.22 0 368 +0
Total Volume and Open Interest 40,611 205,649 -865
Canola(WCE)
Mar09 090128 423.1 428.3 418.0 421.5 -2.5 7,752 49,819 -559
May09 090128 428.0 435.9 425.9 429.2 -2.5 3,173 20,820 +255
Jul09 090128 434.7 443.0 431.6 436.6 -2.6 705 8,256 +86
Nov09 090128 445.6 449.3 440.4 444.0 -1.6 811 10,428 +231
Jan10 090128 457.0 457.0 453.7 453.7 -1.7 1 233 +0
Total Volume and Open Interest 7,197 89,567 -187
Corn(CBOT)
Mar09 090128 374.00 386.00 373.00 384.50 +7.00 5,813 314,546 -1,725
May09 090128 384.50 396.00 384.00 395.50 +7.00 685 123,391 +49
Jul09 090128 395.50 406.50 395.00 406.25 +7.00 1,062 128,101 +250
Sep09 090128 407.00 416.50 407.00 416.50 +7.00 19 31,819 -17
Dec09 090128 419.00 430.25 419.00 430.00 +7.00 442 147,988 -2,866
Mar10 090128 433.00 443.50 433.00 443.50 +7.50 9 12,554 +152
Total Volume and Open Interest 123,172 799,764 +4,291
Wheat(CBOT)
Mar09 090128 582.00 600.00 581.50 595.25 +10.50 987 128,530 -1,329
May09 090128 603.00 609.00 602.00 608.00 +10.50 502 39,056 +1,754
Jul09 090128 618.50 619.50 618.50 619.50 +10.50 510 57,190 +1,253
Sep09 090128 640.50 642.00 640.50 642.00 +10.00 39 17,747 +102
Dec09 090128 668.50 668.50 663.75 663.75 +10.75 13 27,063 +192
Total Volume and Open Interest 51,526 276,233 +3,334
Wheat(KCBT)
Mar09 090128 612.00 629.00 611.25 626.00 +11.00 4,996 32,094 -645
May09 090128 626.00 639.00 626.00 637.50 +11.00 1,893 11,344 +104
Jul09 090128 633.50 650.00 633.50 648.50 +11.25 1,438 19,949 -62
Sep09 090128 655.50 658.50 655.50 658.50 +11.00 78 3,843 +20
Dec09 090128 667.00 675.00 667.00 675.00 +10.75 247 10,277 -19
Total Volume and Open Interest 10,376 79,683 +331
Wheat(MGE)
Mar09 090128 661.75 674.50 659.00 673.25 +10.75 2,155 7,536 +143
May09 090128 654.00 667.00 652.00 665.25 +10.75 880 7,641 -226
Jul09 090128 649.50 668.75 649.50 666.50 +10.00 363 3,747 +133
Sep09 090128 665.75 675.75 662.25 674.50 +11.75 303 3,864 +24
Dec09 090128 675.00 689.75 674.00 687.25 +11.25 234 2,595 -52
Total Volume and Open Interest 3,959 25,553 +30
Oats(CBOT)
Mar09 090128 210.75 214.00 210.50 214.00 +2.00 16 6,524 -99
May09 090128 223.50 223.50 223.50 223.50 +2.00 0 3,202 +34
Jul09 090128 233.00 233.00 233.00 233.00 +2.00 0 3,169 +1
Sep09 090128 242.50 242.50 242.50 242.50 +2.00 0 3 +0
Total Volume and Open Interest 1,053 16,742 +198
Rough Rice(CBOT)
Mar09 090128 12.36 12.36 12.30 12.30 -0.03 0 4,194 +37
May09 090128 12.45 12.45 12.45 12.45 -0.02 0 1,303 +61
Jul09 090128 12.60 12.60 12.60 12.60 -0.04 0 262 +6
Sep09 090128 12.58 12.58 12.58 12.58 -0.03 0 367 +33
Total Volume and Open Interest 1,122 6,605 +276
Live Cattle(CME)
Feb09 090128 81.600 82.050 80.950 81.180 -0.105 8,435 29,663 -1,615
Apr09 090128 84.600 85.150 84.050 84.430 +0.030 15,845 97,215 -35
Jun09 090128 82.400 82.850 82.050 82.300 unch 5,665 47,283 +1,081
Aug09 090128 83.200 83.450 82.550 82.635 -0.415 1,752 19,090 +189
Oct09 090128 87.000 87.350 86.200 86.400 -0.450 660 7,831 -85
Dec09 090128 89.300 89.550 89.000 89.200 unch 247 4,353 +105
Total Volume and Open Interest 28,667 207,061 +1,792
Feeder Cattle(CME)
Jan09 090128 94.300 94.300 94.100 94.200 +0.100 270 1,044 -153
Mar09 090128 90.500 91.100 89.600 90.580 +0.295 1,893 12,395 +218
Apr09 090128 91.700 92.180 91.150 91.800 +0.265 1,173 3,823 +266
May09 090128 93.500 93.750 92.650 93.500 +0.300 372 2,396 -12
Aug09 090128 95.500 95.950 95.150 95.600 +0.270 271 1,375 +51
Sep09 090128 96.200 96.285 95.750 95.800 unch 73 222 +26
Oct09 090128 96.200 96.285 95.600 95.600 -0.150 24 100 -6
Total Volume and Open Interest 3,783 20,997 -258
Lean Hogs(CME)
Feb09 090128 56.050 56.800 55.830 56.735 +0.985 10,386 14,907 -2,030
Apr09 090128 61.300 61.800 61.150 61.350 +0.650 14,862 62,273 +981
May09 090128 72.100 72.950 72.100 72.830 +0.900 118 1,872 +50
Jun09 090128 73.500 73.850 73.400 73.830 +0.630 6,060 31,865 -1,049
Jul09 090128 73.150 73.800 73.150 73.750 +0.850 479 7,317 +51
Aug09 090128 71.600 72.400 71.600 72.350 +0.770 749 5,833 +276
Oct09 090128 65.100 65.400 65.100 65.350 +0.450 74 3,643 -8
Dec09 090128 64.250 64.400 64.250 64.300 +0.400 37 1,148 +8
Total Volume and Open Interest 26,599 130,813 -260
Pork Bellies(CME)
Feb09 090128 78.900 79.785 78.300 78.500 -0.750 39 475 +0
Mar09 090128 78.800 80.050 78.800 79.535 +0.060 27 297 +5
May09 090128 81.200 82.500 80.700 82.500 +1.200 5 293 +1
Jul09 090128 83.100 83.300 82.100 82.100 -1.150 16 177 +14
Aug09 090128 84.750 84.750 82.800 82.800 -2.000 10 51 +10
Total Volume and Open Interest 93 1,263 +2
Class III Milk(CME)
Jan09 090128 10.83 10.83 10.83 10.83 +0.04 76 4,435 -20
Feb09 090128 9.47 9.47 9.47 9.47 +0.14 67 4,905 +22
Mar09 090128 10.23 10.23 10.23 10.23 +0.28 146 4,458 -6
Apr09 090128 10.99 10.99 10.99 10.99 +0.33 171 3,669 -19
May09 090128 11.40 11.40 11.40 11.40 +0.25 66 3,652 -28
Total Volume and Open Interest 2,073 39,224 +196
Cocoa(ICE)
Mar09 090128 2775 2809 2750 2792 +47 7,427 40,998 -856
May09 090128 2799 2818 2760 2800 +44 3,502 37,126 +1,085
Jul09 090128 2800 2800 2749 2785 +42 313 15,463 +94
Sep09 090128 2783 2783 2727 2766 +41 492 8,974 +340
Dec09 090128 2703 2739 2688 2728 +39 169 12,179 -40
Mar10 090128 2713 2716 2658 2694 +39 323 3,421 +78
May10 090128 2698 2698 2690 2690 +40 5 1,731 +0
Total Volume and Open Interest 9,213 119,452 +455
Coffee "C"(ICE)
Mar09 090128 122.00 122.75 120.90 122.50 +0.60 10,006 64,276 -219
May09 090128 124.00 124.85 123.25 124.70 +0.60 3,431 35,917 +306
Jul09 090128 126.00 126.80 125.45 126.80 +0.55 1,579 12,138 +344
Sep09 090128 128.00 128.75 127.20 128.75 +0.60 1,018 7,034 +664
Dec09 090128 130.00 131.50 130.00 131.40 +0.55 106 8,677 +65
Mar10 090128 133.40 133.95 133.40 133.95 +0.55 12 4,795 +10
Total Volume and Open Interest 12,261 133,317 -581
Orange Juice(ICE)
Mar09 090128 73.20 74.40 70.60 71.30 -2.55 657 21,938 -104
May09 090128 76.95 77.75 74.50 75.15 -2.35 115 3,547 +34
Jul09 090128 80.50 80.50 78.80 79.00 -2.05 28 1,520 +19
Sep09 090128 83.75 83.75 82.90 83.05 -2.00 2 578 +2
Nov09 090128 86.05 86.05 86.05 86.05 -2.00 0 177 +0
Jan10 090128 89.05 89.05 89.05 89.05 -2.00 0 77 +0
Total Volume and Open Interest 428 28,115 -57
Sugar #11(ICE)
Mar09 090128 12.81 12.91 12.60 12.87 -0.04 47,635 223,879 -884
May09 090128 13.01 13.26 12.88 13.20 +0.04 15,257 123,645 -441
Jul09 090128 13.15 13.42 13.06 13.36 +0.06 8,623 117,530 -2,013
Oct09 090128 13.48 13.76 13.40 13.71 +0.11 4,028 80,274 +169
Mar10 090128 13.88 14.23 13.88 14.19 +0.16 2,307 55,338 +667
Total Volume and Open Interest 75,081 676,120 +5,754
Sugar #14(ICE)
Mar09 090128 20.09 20.09 20.06 20.06 -0.08 312 2,588 -164
May09 090128 20.40 20.40 20.39 20.39 -0.10 214 3,568 +204
Jul09 090128 20.88 20.88 20.86 20.86 -0.03 72 1,989 +32
Sep09 090128 21.00 21.00 21.00 21.00 -0.06 21 1,019 +21
Total Volume and Open Interest 552 9,071 +273
London Cocoa(LCE)
Mar09 090128 2005 2024 1995 2022 +14 6,495 51,641 -1,656
May09 090128 1983 2000 1972 1999 +11 3,555 57,655 +898
Jul09 090128 1980 1987 1958 1986 +11 811 33,474 +361
Sep09 090128 1949 1971 1948 1971 +12 750 12,974 +246
Dec09 090128 1929 1934 1911 1934 +11 333 16,467 +2
Mar10 090128 1892 1899 1876 1899 +11 259 5,010 +210
May10 090128 1906 1906 1906 1906 +11 0 164 +0
Total Volume and Open Interest 18,829 177,446 -1,003
London Coffee(LCE)
Jan09 090128 2349.00 2351.00 2130.00 2145.00 -193.00 572 3,859 -970
Total Volume and Open Interest 2,100 4,829 -2,299
London Sugar(LCE)
Mar09 090128 365.40 372.40 365.00 371.50 -0.20 4,522 22,381 -908
May09 090128 364.80 371.00 363.30 369.00 -1.50 1,909 18,406 +199
Aug09 090128 367.10 371.60 365.50 370.00 -1.50 578 10,685 +300
Oct09 090128 368.20 372.00 368.20 371.50 -1.50 67 4,754 +27
Dec09 090128 376.00 376.00 374.00 374.00 -1.10 103 1,151 +102
Total Volume and Open Interest 13,752 58,668 +3,527
Cotton(ICE)
Mar09 090128 51.40 51.70 50.44 51.07 -0.28 7,590 65,778 -384
May09 090128 51.95 51.97 50.93 51.55 -0.20 3,610 26,032 +825
Jul09 090128 52.65 52.75 52.01 52.35 -0.23 1,839 19,548 +111
Oct09 090128 54.76 54.76 54.76 54.76 -0.28 0 287 +0
Dec09 090128 56.55 56.57 55.85 56.34 -0.21 871 17,094 +256
Mar10 090128 59.50 59.50 59.50 59.50 -0.25 0 236 +10
Total Volume and Open Interest 17,426 130,096 -1,423
Lumber(CME)
Mar09 090128 148.3 150.9 141.6 141.6 -6.8 223 5,552 +45
May09 090128 164.0 166.0 157.0 157.3 -9.0 98 1,830 +35
Jul09 090128 177.9 179.4 172.0 175.7 -4.7 41 552 +0
Sep09 090128 178.7 178.7 177.8 177.8 -2.6 6 144 +4
Total Volume and Open Interest 454 8,030 +77
Crude Oil(NYM)
Mar09 090128 41.65 42.75 41.65 42.16 +0.58 308,439 368,662 +8,636
Apr09 090128 45.70 46.07 45.70 46.07 +1.17 116,304 118,127 +2,314
May09 090128 48.56 48.56 48.56 48.56 +1.38 53,779 69,860 +5,198
Jun09 090128 49.60 50.11 49.20 50.11 +1.41 38,661 116,746 +180
Jul09 090128 51.30 51.30 51.30 51.30 +1.44 14,737 57,087 -836
Aug09 090128 52.18 52.18 52.18 52.18 +1.47 8,670 26,716 -488
Sep09 090128 52.97 52.97 52.97 52.97 +1.48 4,861 24,932 +351
Oct09 090128 53.70 53.70 53.70 53.70 +1.46 3,614 23,204 +502
Nov09 090128 54.41 54.41 54.41 54.41 +1.43 3,347 19,069 -52
Dec09 090128 54.40 55.11 54.40 55.11 +1.40 20,202 94,303 -2,482
Jan10 090128 55.74 55.74 55.74 55.74 +1.39 1,576 19,400 -786
Feb10 090128 56.32 56.32 56.32 56.32 +1.38 482 10,208 -225
Mar10 090128 56.85 56.85 56.85 56.85 +1.37 131 13,495 -26
Apr10 090128 57.34 57.34 57.34 57.34 +1.37 106 3,618 -50
May10 090128 57.81 57.81 57.81 57.81 +1.37 256 4,157 +123
Jun10 090128 58.25 58.25 58.25 58.25 +1.37 1,450 22,134 +409
Total Volume and Open Interest 513,722 1,233,186 -6,453
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 090128 42.000 43.600 40.550 42.150 +0.575 20,665 7,463 +767
Apr09 090128 45.625 47.350 44.450 46.075 +1.175 923 1,123 -228
May09 090128 48.125 49.750 47.550 48.550 +1.375 46 230 -10
Jun09 090128 49.325 50.100 49.325 50.100 +1.400 1 160 +1
Jul09 090128 51.300 51.300 51.300 51.300 +1.450 1 9 -1
Aug09 090128 52.175 52.175 52.175 52.175 +1.475 2 4 +0
Sep09 090128 52.975 52.975 52.975 52.975 +1.475 1 2 +0
Oct09 090128 53.700 53.700 53.700 53.700 +1.450 1 2 +0
Total Volume and Open Interest 19,428 8,542 -1,223
Heating Oil(NYM)
Feb09 090128 139.50 142.15 139.50 142.15 +4.70 19,450 17,212 -4,112
Mar09 090128 139.25 141.50 139.00 141.16 +4.65 32,671 59,929 +1,673
Apr09 090128 141.41 141.41 141.41 141.41 +4.25 9,460 29,255 -36
May09 090128 143.16 143.16 143.16 143.16 +4.00 5,938 23,783 +342
Jun09 090128 145.26 145.26 145.26 145.26 +3.75 5,281 28,598 -123
Jul09 090128 148.36 148.36 148.36 148.36 +3.70 2,414 12,634 +228
Aug09 090128 151.26 151.26 151.26 151.26 +3.60 1,472 7,279 +452
Sep09 090128 154.57 154.57 154.46 154.46 +3.45 1,842 9,405 -289
Oct09 090128 157.31 157.31 157.31 157.31 +3.40 816 5,053 +101
Nov09 090128 160.01 160.01 160.01 160.01 +3.35 489 3,147 -4
Dec09 090128 160.75 162.56 160.75 162.56 +3.25 2,071 18,117 +139
Jan10 090128 164.91 164.91 164.91 164.91 +3.25 397 4,346 +139
Total Volume and Open Interest 77,944 249,626 -1,371
Gasoline(NYMEX)
Feb09 090128 111.60 121.24 109.00 118.35 +7.50 17,144 16,784 -5,874
Mar09 090128 113.70 123.45 111.50 120.56 +6.76 31,031 69,436 +1,242
Apr09 090128 127.09 133.79 124.05 130.91 +4.76 9,677 27,962 +643
May09 090128 128.05 135.20 126.76 132.61 +4.56 4,467 16,242 +161
Jun09 090128 129.75 136.92 128.09 134.11 +4.36 3,535 14,813 -69
Jul09 090128 129.81 137.04 129.62 134.81 +4.16 1,286 9,410 -188
Aug09 090128 132.33 137.44 131.64 135.16 +4.01 1,189 6,054 -23
Sep09 090128 130.50 137.62 130.50 135.21 +3.96 1,785 6,276 -332
Oct09 090128 121.92 128.33 121.92 126.26 +3.96 1,010 5,084 +625
Nov09 090128 126.96 126.96 126.96 126.96 +3.91 481 1,555 +38
Total Volume and Open Interest 72,555 188,767 -3,694
e-miNY RBOB Gasoline(NYM)
Feb09 081230 93.28 93.28 93.28 93.28 +1.43 0 1 +1
Mar09 090128 120.56 120.56 120.56 120.56 +6.76 2 2 +1
Apr09 090128 130.91 130.91 130.91 130.91 +4.76      
May09 090128 132.61 132.61 132.61 132.61 +4.56      
Total Volume and Open Interest 4 5 +1
Natural Gas(NYM)
Feb09 090128 4.580 4.660 4.420 4.476 -0.027 45,166 11,136 -9,842
Mar09 090128 4.485 4.590 4.420 4.420 -0.025 36,637 135,478 -20
Apr09 090128 4.491 4.491 4.491 4.491 -0.015 11,949 74,676 +428
May09 090128 4.630 4.640 4.566 4.566 -0.017 6,303 52,082 +609
Jun09 090128 4.740 4.740 4.669 4.669 -0.017 3,296 28,562 -445
Jul09 090128 4.860 4.860 4.794 4.794 -0.017 1,940 27,198 -243
Aug09 090128 4.965 4.965 4.891 4.891 -0.016 1,430 23,142 -116
Sep09 090128 5.020 5.020 4.949 4.949 -0.015 1,381 18,936 -61
Oct09 090128 5.145 5.150 5.076 5.076 -0.015 4,824 35,892 +378
Nov09 090128 5.760 5.760 5.661 5.661 -0.025 954 17,107 +89
Dec09 090128 6.390 6.420 6.285 6.291 -0.025 987 28,186 +24
Jan10 090128 6.685 6.685 6.576 6.576 -0.015 2,591 22,955 +222
Feb10 090128 6.680 6.680 6.591 6.591 -0.015 346 9,008 +12
Mar10 090128 6.560 6.560 6.456 6.456 -0.015 555 19,664 -117
Apr10 090128 6.280 6.280 6.166 6.166 -0.020 296 18,347 +50
May10 090128 6.210 6.210 6.171 6.171 -0.015 30 9,796 -4
Total Volume and Open Interest 112,198 689,124 -2,472
Brent Crude Oil(ICE)
Mar09 090128 44.20 46.19 43.76 44.90 +1.17 129,704 123,842 -17,246
Apr09 090128 46.65 48.42 45.96 47.14 +1.18 85,625 141,524 +5,659
May09 090128 48.52 50.35 47.83 49.08 +1.23 42,226 60,368 +6,987
Jun09 090128 49.82 51.55 49.21 50.57 +1.32 23,118 46,673 +3,488
Jul09 090128 51.33 52.23 50.21 51.63 +1.33 7,150 19,992 +1,020
Aug09 090128 51.79 53.07 51.04 52.47 +1.31 5,384 15,461 +588
Sep09 090128 52.58 53.86 51.82 53.23 +1.26 3,459 13,103 +240
Oct09 090128 53.32 54.57 52.53 53.89 +1.19 2,356 11,249 -84
Nov09 090128 54.03 55.24 53.20 54.52 +1.12 2,036 12,142 +54
Dec09 090128 54.68 55.97 53.85 55.13 +1.07 15,179 55,602 -529
Jan10 090128 56.00 56.00 55.75 55.75 +1.02 0 9,841 -742
Feb10 090128 56.34 56.34 56.34 56.34 +0.99 0 7,014 +402
Mar10 090128 56.86 56.86 56.86 56.86 +0.97 0 3,423 +31
Apr10 090128 57.36 57.36 57.36 57.36 +1.00 0 2,423 -79
Total Volume and Open Interest 264,697 629,492 +6,001
Gas Oil(ICE)
Feb09 090128 428.25 453.50 428.25 438.25 +8.75 30,133 64,623 -1,738
Mar09 090128 434.75 459.00 434.75 443.75 +7.75 37,335 84,935 +2,299
Apr09 090128 447.50 465.25 444.50 451.25 +7.00 13,544 42,013 +1,520
May09 090128 455.25 474.50 455.25 460.25 +6.00 6,092 25,988 -528
Jun09 090128 465.50 484.25 464.25 469.75 +5.50 6,548 41,443 +42
Jul09 090128 479.25 492.50 475.00 480.25 +5.25 2,912 16,431 +546
Aug09 090128 487.25 502.75 485.00 490.00 +4.75 2,452 18,889 -468
Sep09 090128 497.50 512.25 494.25 499.00 +4.75 2,438 14,104 -885
Oct09 090128 505.75 518.75 504.00 507.00 +4.50 871 11,337 +93
Nov09 090128 511.75 519.00 510.00 513.00 +4.75 737 9,826 -61
Total Volume and Open Interest 108,505 455,422 +929
Ethanol(CBOT)
Jan09 090106 1.675 1.675 1.675 1.675 +0.044 2 72 +72
Feb09 090128 1.580 1.600 1.575 1.598 +0.025 67 249 +13
Mar09 090128 1.580 1.600 1.575 1.597 +0.022 49 327 +13
Apr09 090128 1.615 1.615 1.615 1.615 +0.025 13 415 +9
May09 090128 1.630 1.650 1.630 1.640 +0.003 0 169 +0
Jun09 090128 1.669 1.669 1.650 1.650 +0.009 0 183 +0
Jul09 090128 1.690 1.690 1.690 1.690 +0.024 5 201 +0
Aug09 090128 1.700 1.700 1.700 1.700 +0.030 5 231 +5
Total Volume and Open Interest 174 3,021 +65
US Dollar Index(ICE)
Mar09 090128 85.000 85.385 84.020 85.210 +0.280 3,594 16,528 +107
Jun09 090128 85.580 86.085 85.030 85.900 +0.260 14 2,271 +3
Sep09 090128 85.385 86.250 85.385 86.250 +0.120 0 1 +0
Total Volume and Open Interest 3,511 18,690 +186
Australian Dollar(CME)
Mar09 090128 66.80 66.80 66.40 66.40 +0.41 0 44,553 +814
Jun09 090128 66.08 66.08 66.08 66.08 +0.40 0 449 +2
Sep09 090128 65.80 65.80 65.80 65.80 +0.40 0 154 +0
Total Volume and Open Interest 27,700 44,377 -2,002
British Pound(CME)
Mar09 090128 142.40 142.40 142.40 142.40 +0.98 11 84,449 -471
Jun09 090128 142.35 142.35 142.35 142.35 +0.96 0 2,844 +26
Sep09 090128 142.34 142.34 142.34 142.34 +0.96 0 9 +0
Total Volume and Open Interest 78,130 87,769 +2,989
Canadian Dollar(CME)
Mar09 090128 82.73 82.73 82.21 82.21 +0.67 27 59,772 -1,473
Jun09 090128 82.25 82.25 82.25 82.25 +0.67 500 2,838 +88
Sep09 090128 82.29 82.29 82.29 82.29 +0.66 700 1,293 +35
Dec09 090128 82.34 82.34 82.34 82.34 +0.65 201 694 +200
Total Volume and Open Interest 30,471 66,097 -633
Japanese Yen(CME)
Mar09 090128 110.42 110.56 110.42 110.56 -2.01 11 111,189 -260
Jun09 090128 110.80 110.80 110.80 110.80 -2.02 0 3,820 -42
Sep09 090128 111.03 111.03 111.03 111.03 -2.03 0 34 +0
Total Volume and Open Interest 74,186 115,373 -2,405
Swiss Franc(CME)
Mar09 090128 86.74 86.74 86.74 86.74 -1.26 6 27,703 +168
Jun09 090128 86.87 86.87 86.87 86.87 -1.29 0 387 +1
Sep09 090128 87.03 87.03 87.03 87.03 -1.29 0 6 +0
Total Volume and Open Interest 34,619 27,931 +300
EuroFX(CME)
Mar09 090128 132.40 132.41 131.13 131.26 -0.41 284 132,018 +3,095
Jun09 090128 131.11 131.11 131.11 131.11 -0.41 0 1,372 +25
Sep09 090128 131.00 131.00 131.00 131.00 -0.41 0 849 +0
Total Volume and Open Interest 179,653 131,146 -4,713
Mexican Peso(CME)
Feb09 090128 710.0 710.0 710.0 710.0 +8.2      
Mar09 090128 701.5 704.0 700.2 703.8 +8.2 2,050 30,637 +616
Total Volume and Open Interest 7,583 30,107 +606
30-Year T-Bonds(CBOT)
Mar09 090128 130~275 131~195 128~155 128~295 -2~090 173,350 716,066 -8,494
Jun09 090128 129~180 130~105 127~100 127~210 -2~090 1,050 2,265 +129
Sep09 090128 128~070 128~070 126~140 126~140 -2~090 0 37 +0
Total Volume and Open Interest 186,327 726,759 +13,875
10-Year T-Notes(CBOT)
Mar09 090128 124~155 124~300 123~185 123~270 -0~280 461,231 1,017,331 -7,568
Jun09 090128 122~140 122~245 121~260 121~280 -0~280 5,133 11,403 +2,460
Sep09 090128 120~280 120~280 120~280 120~280 -0~280      
Total Volume and Open Interest 492,931 1,033,842 +10,649
5-Year T-Notes(CBOT)
Mar09 090128 119~022 119~033 118~101 118~104 -0~074 215,911 0 +0
Jun09 090128 117~036 117~036 117~036 117~036 -0~073 1 0 +0
Sep09 090128 54~116 54~116 54~116 54~116 -0~074      
Total Volume and Open Interest 244,915 925,577 -20,134
2 Year T-Notes(CBOT)
Mar09 090128 108~125 108~125 108~125 108~125 -0~011 278 487,695 -15,469
Jun09 090128 108~057 108~057 108~057 108~057 -0~011 0 1 +0
Sep09 090128 108~057 108~057 108~057 108~057 -0~011      
Total Volume and Open Interest 80,248 503,165 +2,162
Eurodollars(CME)
Mar09 090128 98.975 98.990 98.955 98.975 +0.055 2,447 1,263,094 -7,008
Jun09 090128 98.975 99.000 98.960 98.975 +0.040 5,952 1,033,253 +707
Sep09 090128 98.880 98.915 98.850 98.870 +0.015 2,965 860,228 -596
Dec09 090128 98.730 98.730 98.640 98.675 -0.005 2,020 748,229 +394
Mar10 090128 98.535 98.570 98.510 98.510 -0.035 3,210 631,914 -88
Jun10 090128 98.330 98.330 98.225 98.275 -0.050 1,202 392,591 -1,225
Sep10 090128 98.105 98.105 98.045 98.045 -0.065 1,803 339,927 -2,936
Dec10 090128 97.855 97.855 97.730 97.795 -0.075 2,092 313,215 -1,764
Mar11 090128 97.680 97.680 97.620 97.620 -0.085 4,182 189,686 +3,620
Jun11 090128 97.500 97.500 97.430 97.430 -0.095 2,951 188,111 +480
Sep11 090128 97.355 97.355 97.275 97.275 -0.110 1,373 123,780 -420
Dec11 090128 97.210 97.220 97.135 97.135 -0.115 879 101,141 -2,875
Mar12 090128 97.175 97.175 97.080 97.080 -0.120 662 79,093 +876
Jun12 090128 97.095 97.115 97.015 97.015 -0.125 499 63,437 +160
Sep12 090128 97.070 97.070 96.960 96.965 -0.130 2,474 69,718 -1,260
Dec12 090128 96.985 96.985 96.875 96.875 -0.135 1,173 47,145 -435
Mar13 090128 96.965 96.965 96.850 96.850 -0.140 4,565 34,412 -644
Jun13 090128 96.905 96.920 96.785 96.785 -0.145 191 28,542 -285
Total Volume and Open Interest 1,374,221 6,725,421 -67,476
30 Day Federal Funds(CBOT)
Jan09 090128 99.842 99.842 99.842 99.842 unch 0 68,675 +628
Feb09 090128 99.800 99.800 99.790 99.790 unch 0 62,334 -2,054
Mar09 090128 99.775 99.775 99.775 99.775 +0.010 0 39,664 -236
Apr09 090128 99.760 99.760 99.760 99.760 +0.015 7 45,059 +1,225
May09 090128 99.735 99.735 99.730 99.730 +0.010 0 46,006 -82
Jun09 090128 99.715 99.715 99.715 99.715 +0.010 0 23,157 -149
Total Volume and Open Interest 31,434 399,412 +545
30 Day Fed Funds(e-CBOT)
Jan09 090128 99.842 99.845 99.842 99.845 +0.003 2,940 68,675 +628
Feb09 090128 99.795 99.805 99.785 99.790 unch 10,700 62,334 -2,054
Mar09 090128 99.765 99.785 99.765 99.775 +0.010 7,571 39,664 -236
Apr09 090128 99.745 99.770 99.745 99.760 +0.015 4,942 45,059 +1,225
May09 090128 99.720 99.740 99.720 99.730 +0.010 6,034 46,006 -82
Jun09 090128 99.700 99.725 99.700 99.715 +0.010 3,599 23,157 -149
Total Volume and Open Interest 45,007 400,990 +1,578
3-Mth Euro-Yen(CME)
Mar09 090128 99.34 99.34 99.34 99.34 -0.01 0 5,093 +0
Jun09 090128 99.45 99.45 99.45 99.45 -0.02 0 997 +0
Sep09 090128 99.46 99.46 99.46 99.46 -0.03 0 480 +0
Dec09 090128 99.43 99.43 99.43 99.43 -0.03 0 175 +0
Mar10 090128 99.36 99.36 99.36 99.36 -0.03      
Jun10 090128 99.30 99.30 99.30 99.30 -0.03      
Sep10 090128 99.24 99.24 99.24 99.24 -0.03      
Dec10 090128 99.20 99.20 99.20 99.20 -0.02      
Mar11 090128 99.15 99.15 99.15 99.15 +0.03      
Jun11 090128 99.09 99.09 99.09 99.09 +0.03      
Total Volume and Open Interest 0 6,745 +0
3-Mth Euro-Yen(SGX)
Mar09 090128 99.35 99.35 99.34 99.34 -0.01 0 17,115 +0
Jun09 090128 99.44 99.44 99.44 99.44 -0.01 75 7,111 +0
Sep09 090128 99.47 99.47 99.47 99.47 unch 250 3,169 +0
Dec09 090128 99.46 99.48 99.46 99.46 +0.01 0 1,475 +0
Mar10 090128 99.40 99.40 99.40 99.40 +0.03 0 904 +0
Jun10 090128 99.34 99.34 99.34 99.34 +0.03 0 527 +0
Sep10 090128 99.28 99.28 99.28 99.28 +0.03 0 252 +0
Dec10 090128 99.24 99.24 99.24 99.24 +0.03 0 152 +0
Total Volume and Open Interest 950 32,682 +0
Japanese Gov't Bonds(SGX)
Mar09 090128 139.25 139.30 138.84 138.84 -0.11 898 10,986 -322
Jun09 090128 138.84 138.84 138.84 138.84 -0.11      
Sep09 090128 138.84 138.84 138.84 138.84 -0.11      
Total Volume and Open Interest 898 10,986 +0
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 090128 114.99 114.99 114.99 114.99 +0.29 30 8,962 +11
Sep09 090128 114.96 114.96 114.96 114.96 +0.26      
Total Volume and Open Interest 446,712 762,418 -16,820
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 090128 117~22 118~19 117~21 117~29 +0~06 75,683 330,057 +3,788
Jun09 090128 118~20 118~20 118~20 118~20 +0~06      
Total Volume and Open Interest 50,180 326,269 -2,130
3-Mth Short Sterling(LIFFE)
Mar09 090128 98.44 98.44 98.44 98.44 +0.02 53,080 583,123 +1,289
Jun09 090128 98.56 98.56 98.56 98.56 +0.08 57,954 301,435 -6,851
Sep09 090128 98.53 98.53 98.53 98.53 +0.08 48,286 246,299 -1,514
Dec09 090128 98.33 98.33 98.33 98.33 +0.09 32,081 215,803 +110
Mar10 090128 98.16 98.16 98.16 98.16 +0.08 29,369 190,890 -1,088
Jun10 090128 97.91 97.91 97.91 97.91 +0.08 33,213 139,571 -2,757
Total Volume and Open Interest 210,268 1,949,273 -5,713
3-Mth Euribor(LIFFE)
Mar09 090128 98.105 98.175 98.100 98.140 +0.040 176,214 782,818 -9,440
Jun09 090128 98.150 98.225 98.140 98.205 +0.065 212,092 651,505 +9,012
Sep09 090128 98.110 98.190 98.090 98.155 +0.065 162,386 473,018 -7,000
Total Volume and Open Interest 974,636 3,349,507 +4,218
3-Mth Aus T-Bills(SFE)
Mar09 090128 97.02 97.09 97.01 97.02 +0.01 12,629 232,092 +232,092
Jun09 090128 97.38 97.43 97.36 97.40 +0.02 10,299 196,366 +196,366
Sep09 090128 97.31 97.37 97.28 97.34 +0.03 4,409 118,175 +118,175
Dec09 090128 97.09 97.15 97.08 97.13 +0.03 3,499 69,801 +69,801
Mar10 090128 96.79 96.84 96.77 96.82 +0.03 1,066 47,062 +47,062
Jun10 090128 96.46 96.50 96.40 96.48 +0.02 1,206 44,481 +44,481
Sep10 090128 96.21 96.21 96.10 96.19 +0.01 325 22,853 +22,853
Dec10 090128 95.95 95.97 95.90 95.97 unch 343 13,176 +13,176
Mar11 090128 95.79 95.81 95.79 95.81 unch 7 887 +887
Jun11 090128 95.69 95.69 95.69 95.69 -0.01 0 848 +848
Total Volume and Open Interest 35,938 745,898 +9,933
10-Year Aus T-Bonds(SFE)
Mar09 090128 95.89 95.96 95.87 95.95 +0.14 17,876 298,845 +298,845
Jun09 090128 95.95 95.95 95.95 95.95 +0.14      
Total Volume and Open Interest 20,235 298,845 +2,131
3-Year Aus T-Bonds(SFE)
Mar09 090128 96.96 96.99 96.93 96.96 +0.04 38,552 374,698 +374,698
Jun09 090128 96.96 96.96 96.96 96.96 +0.04      
Total Volume and Open Interest 42,617 374,698 -4,070
Gold(CMX)
Feb09 090128 888.9 897.5 885.9 888.2 -11.3 113,675 62,282 -24,353
Apr09 090128 894.0 899.5 887.8 890.0 -11.4 49,245 188,038 +13,674
Jun09 090128 892.0 892.0 891.7 891.7 -11.5 4,680 42,320 +2,802
Aug09 090128 893.2 893.2 893.2 893.2 -11.6 84 12,373 +16
Oct09 090128 894.9 894.9 894.9 894.9 -11.6 5 3,266 -1
Dec09 090128 896.4 896.4 896.4 896.4 -11.9 1,711 16,162 +901
Feb10 090128 898.1 898.1 898.1 898.1 -12.0 10 3,832 +1
Apr10 090128 899.9 899.9 899.9 899.9 -12.1 300 480 +0
Jun10 090128 901.9 901.9 901.9 901.9 -12.2 4 3,227 +0
Aug10 090128 904.0 904.0 904.0 904.0 -12.3 325 375 +0
Oct10 090128 906.2 906.2 906.2 906.2 -12.4      
Dec10 090128 908.4 908.4 908.4 908.4 -12.5 1,198 10,892 -691
Total Volume and Open Interest 215,502 361,473 +1,568
Silver(CMX)
Mar09 090128 1197.5 1197.5 1196.0 1196.3 -21.2 18,382 52,604 -415
May09 090128 1197.9 1197.9 1197.9 1197.9 -21.2 936 7,830 +415
Jul09 090128 1198.7 1198.7 1198.7 1198.7 -21.2 227 8,801 +58
Sep09 090128 1199.3 1199.3 1199.3 1199.3 -21.3 41 2,992 +28
Dec09 090128 1200.3 1200.3 1200.3 1200.3 -21.3 197 9,485 -11
Mar10 090128 1200.7 1200.7 1200.7 1200.7 -21.6 251 1,007 +190
May10 090128 1202.1 1202.1 1202.1 1202.1 -21.6 8 1 +0
Total Volume and Open Interest 19,058 88,899 +300
Platinum(NYMEX)
Apr09 090128 962.9 962.9 962.9 962.9 +4.7 1,383 18,024 -69
Jul09 090128 964.5 972.3 964.5 966.9 +4.7      
Total Volume and Open Interest 1,135 18,579 +272
Palladium(NYMEX)
Mar09 090128 191.30 193.20 189.50 191.00 unch 270 11,906 +33
Jun09 090128 191.80 191.80 191.80 191.80 unch 11 853 +6
Total Volume and Open Interest 855 12,720 +21
Copper(CMX)
Mar09 090128 152.00 154.50 149.60 149.60 +1.15 16,624 50,410 -1,754
May09 090128 155.00 156.25 151.00 151.00 +1.10 2,410 17,129 +531
Jul09 090128 151.95 151.95 151.95 151.95 +1.05 806 4,023 +484
Sep09 090128 152.60 152.60 152.60 152.60 +1.00 24 1,881 +5
Dec09 090128 153.20 153.20 153.20 153.20 +1.00 24 2,231 -2
Total Volume and Open Interest 21,180 84,832 -1,076
Aluminum(CMX)
Jan09 090128 60.75 60.75 60.75 60.75 -1.00      
Feb09 090128 61.50 61.50 61.50 61.50 -1.00      
Mar09 090128 62.25 62.25 62.25 62.25 -1.00      
Apr09 090128 63.00 63.00 63.00 63.00 -1.00      
Jun09 080724 142.35 142.35 142.35 142.35 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar09 090128 8255 8350 8217 8322 +229 624 16,870 -97
Jun09 090128 8279 8279 8279 8279 +226 0 25 +0
Sep09 090128 8219 8219 8219 8219 +226      
Dec09 090128 8179 8179 8179 8179 +226      
Total Volume and Open Interest 1,036 16,992 +36
S & P 500(CME)
Mar09 090128 840.40 875.50 840.40 871.50 +32.30 14,760 525,095 +506
Jun09 090128 870.50 870.50 868.00 868.00 +32.30 293 9,648 +95
Sep09 090128 865.00 865.00 865.00 865.00 +32.30 0 817 +0
Dec09 090128 863.00 863.00 863.00 863.00 +36.30 0 34 +0
Total Volume and Open Interest 26,376 534,993 -2,954
S & P 500 E-Mini(Globex)
Mar09 090128 840.25 876.00 837.75 871.50 +32.25 1,925,806 2,561,141 +25,663
Jun09 090128 836.00 871.75 835.50 868.00 +32.25 2,585 58,218 +1,505
Total Volume and Open Interest 2,257,171 2,592,570 -4,665
NASDAQ 100(CME)
Mar09 090128 1210.00 1243.00 1210.00 1231.30 +45.50 889 25,784 -1
Jun09 090128 1230.80 1230.80 1230.80 1230.80 +45.80 0 17 +0
Sep09 090128 1231.00 1231.00 1231.00 1231.00 +45.70      
Total Volume and Open Interest 5,023 25,802 +2,283
NASDAQ 100 E-Mini(Globex)
Mar09 090128 1187.80 1244.80 1185.00 1231.30 +45.50 248,890 246,595 -1,253
Jun09 090128 1202.50 1243.80 1197.50 1230.80 +45.80 39 1,746 +7
Total Volume and Open Interest 300,530 249,606 -1,942
S & P Midcap 400(CME)
Mar09 090128 520.00 530.40 520.00 530.40 +22.20 103 3,912 -162
Jun09 090128 528.40 528.40 528.40 528.40 +22.20      
Sep09 090128 533.40 533.40 533.40 533.40 +22.20      
Total Volume and Open Interest 342 4,074 -122
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090128 8105 8175 7925 8115 +60 69,136 168,510 +3,016
Jun09 090128 7920 8050 7920 8050 +75 0 165 +0
Total Volume and Open Interest 69,938 170,097 +0
Nikkei 225(SGX)
Mar09 090128 8105 8175 7925 8115 +60 69,136 168,510 +3,016
Jun09 090128 7920 8050 7920 8050 +75 0 165 +0
Sep09 090128 8040 8040 8040 8040 +65 0 66 +0
Total Volume and Open Interest 69,938 170,097 +0
CAC 40(EURONEXT)
Feb09 090128 2991.5 3101.0 2989.5 3075.5 +119.5 111,510 315,650 -8,141
Mar09 090128 3000.0 3100.0 2999.0 3078.0 +120.0 1,533 29,495 +258
Apr09 090128 3005.0 3080.0 3004.5 3080.0 +119.5 91 108 +82
Total Volume and Open Interest 126,347 355,002 -32,512
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 090128 4382.5 4570.0 4380.0 4523.0 +179.5 153,889 157,283 +163
Jun09 090128 4394.0 4584.5 4394.0 4539.5 +180.5 715 12,204 -195
Sep09 090128 4472.0 4579.0 4461.0 4552.0 +180.0 59 733 +30
Total Volume and Open Interest 154,663 170,220 -2
FT-SE 100(EURONEXT)
Mar09 090128 4196.00 4296.00 4192.00 4260.50 +103.50 111,501 725,458 +70
Jun09 090128 4164.00 4250.00 4163.00 4220.50 +104.00 11 3,977 +7
Sep09 090128 4192.50 4192.50 4192.50 4192.50 +105.50      
Total Volume and Open Interest 126,696 729,358 -4,026
SPI 200(SFE)
Mar09 090128 3420.0 3480.0 3380.0 3468.0 +92.0 24,324 297,775 +297,775
Jun09 090128 3464.0 3464.0 3464.0 3464.0 +92.0 52 2,645 +2,645
Sep09 090128 3408.0 3408.0 3408.0 3408.0 +92.0 0 1,083 +1,083
Total Volume and Open Interest 26,417 303,441 -15,077
GSCI(CME)
Feb09 090128 333.50 340.50 333.00 338.00 +5.10 582 13,927 -288
Mar09 090128 352.00 352.00 352.00 352.00 +5.75 320 320 +314
Apr09 090128 362.00 362.00 362.00 362.00 +7.00 0 3 +0
Total Volume and Open Interest 70 14,224 +7
Reuters CCI(ICE)
Feb09 090128 363.00 364.00 363.00 364.00 +1.50 3 21 +2
Apr09 090128 370.45 370.95 370.00 370.00 +1.00 3 1,038 +0
Jun09 090128 379.00 379.00 379.00 379.00 +1.00 0 401 +0
Total Volume and Open Interest 25 31 +25
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