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 Thu January 29, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090129 983.50 984.75 965.25 970.50 -12.00 7,198 148,153 -3,698
May09 090129 990.50 991.25 973.00 977.75 -12.25 1,162 60,898 -754
Jul09 090129 997.50 998.25 980.50 985.00 -12.50 1,574 41,976 +680
Aug09 090129 975.25 991.00 975.25 980.00 -11.00 0 2,794 +27
Sep09 090129 956.00 963.00 956.00 956.00 -7.00 9 2,432 +60
Nov09 090129 935.00 936.75 922.50 931.00 -3.50 501 52,408 +418
Jan10 090129 936.50 944.25 931.50 940.50 -3.50 1 1,442 -36
Total Volume and Open Interest 136,186 321,280 +6,407
Soybean Meal(CBOT)
Mar09 090129 310.40 311.00 305.30 308.70 -2.80 7,743 52,487 +917
May09 090129 308.60 309.00 304.60 307.70 -2.80 2,750 29,382 +626
Jul09 090129 308.30 309.60 305.30 308.10 -2.90 1,538 18,550 -304
Aug09 090129 304.20 308.00 303.00 306.00 -2.40 2 4,235 +147
Sep09 090129 296.40 298.50 295.00 298.00 -1.90 2 4,049 -27
Oct09 090129 285.90 287.00 283.50 285.00 -0.80 27 2,881 -1
Dec09 090129 281.80 284.00 280.40 283.30 -0.50 210 11,256 -119
Jan10 090129 284.00 284.30 284.00 284.00 -0.30 4 318 +33
Total Volume and Open Interest 47,390 122,389 +646
Soybean Oil(CBOT)
Mar09 090129 32.82 32.91 32.25 32.37 -0.54 6,453 104,033 +280
May09 090129 33.11 33.16 32.63 32.75 -0.53 1,636 38,503 +387
Jul09 090129 33.52 33.66 33.00 33.12 -0.54 1,481 28,593 +1,651
Aug09 090129 33.31 33.49 33.25 33.31 -0.53 2 5,284 +61
Sep09 090129 33.77 33.77 33.45 33.49 -0.52 0 4,465 +47
Oct09 090129 33.60 33.87 33.60 33.65 -0.52 76 4,324 -74
Dec09 090129 34.26 34.26 33.89 33.98 -0.52 364 17,381 -421
Jan10 090129 34.28 34.50 34.28 34.30 -0.50 1 369 +1
Total Volume and Open Interest 46,815 207,159 +1,510
Canola(WCE)
Mar09 090129 421.5 421.5 415.2 418.4 -3.1 7,510 47,776 -2,043
May09 090129 423.4 428.9 422.7 426.2 -3.0 3,431 23,478 +2,658
Jul09 090129 431.7 435.7 431.7 433.4 -3.2 212 8,390 +134
Nov09 090129 442.5 442.6 440.7 441.7 -2.3 53 10,603 +175
Jan10 090129 450.6 450.6 450.6 450.6 -3.1 0 233 +0
Total Volume and Open Interest 5,359 89,580 +13
Corn(CBOT)
Mar09 090129 384.00 384.25 378.00 381.75 -2.75 6,361 313,928 -618
May09 090129 395.25 395.25 389.25 393.00 -2.50 2,122 126,198 +2,807
Jul09 090129 405.00 405.00 399.00 403.75 -2.50 646 129,107 +1,006
Sep09 090129 416.50 416.50 411.00 414.00 -2.50 127 31,883 +64
Dec09 090129 429.25 429.25 423.50 427.25 -2.75 973 148,819 +831
Mar10 090129 443.50 443.50 437.25 441.25 -2.25 247 12,945 +391
Total Volume and Open Interest 177,093 795,800 -3,964
Wheat(CBOT)
Mar09 090129 595.00 596.50 573.00 578.00 -17.25 1,182 126,466 -2,064
May09 090129 608.00 608.00 585.50 591.00 -17.00 469 39,946 +890
Jul09 090129 619.50 619.50 597.75 602.75 -16.75 450 58,166 +976
Sep09 090129 634.00 642.00 621.25 625.75 -16.25 2 17,760 +13
Dec09 090129 662.75 663.75 642.00 647.50 -16.25 155 28,069 +1,006
Total Volume and Open Interest 42,981 278,265 +2,032
Wheat(KCBT)
Mar09 090129 625.75 625.75 604.25 608.00 -18.00 5,829 31,732 -362
May09 090129 634.00 634.00 615.00 619.00 -18.50 865 11,361 +17
Jul09 090129 645.50 645.50 626.25 630.00 -18.50 1,577 19,928 -21
Sep09 090129 648.50 648.50 638.50 639.75 -18.75 76 3,853 +10
Dec09 090129 668.00 668.00 654.50 656.25 -18.75 169 10,315 +38
Total Volume and Open Interest 8,668 79,084 -599
Wheat(MGE)
Mar09 090129 668.50 671.25 654.75 657.75 -15.50 1,536 7,310 -226
May09 090129 661.00 662.25 651.00 652.25 -13.00 795 7,623 -18
Jul09 090129 662.50 662.50 651.00 654.75 -11.75 195 3,783 +36
Sep09 090129 666.25 667.00 658.00 660.75 -13.75 143 3,848 -16
Dec09 090129 682.75 682.75 671.25 674.25 -13.00 105 2,575 -20
Total Volume and Open Interest 2,782 25,299 -254
Oats(CBOT)
Mar09 090129 214.25 215.00 211.50 211.50 -2.50 12 6,647 +123
May09 090129 222.00 223.50 221.50 221.50 -2.00 4 3,206 +4
Jul09 090129 231.50 233.00 231.00 231.00 -2.00 0 3,164 -5
Sep09 090129 240.50 242.50 240.50 240.50 -2.00 0 3 +0
Total Volume and Open Interest 474 16,678 -64
Rough Rice(CBOT)
Mar09 090129 12.33 12.40 11.80 11.80 -0.50 2 4,157 -37
May09 090129 12.41 12.55 11.95 12.04 -0.41 9 1,393 +90
Jul09 090129 12.60 12.69 12.11 12.21 -0.39 0 257 -5
Sep09 090129 12.55 12.60 12.20 12.25 -0.33 0 378 +11
Total Volume and Open Interest 839 6,766 +161
Live Cattle(CME)
Feb09 090129 81.150 81.850 80.350 81.100 -0.080 7,993 28,757 -906
Apr09 090129 84.430 84.930 83.350 84.330 -0.100 11,173 97,098 -117
Jun09 090129 82.480 82.550 81.200 82.035 -0.265 8,729 47,939 +656
Aug09 090129 82.930 82.930 81.725 82.635 unch 2,201 19,653 +563
Oct09 090129 86.050 86.730 85.750 86.330 -0.070 278 7,873 +42
Dec09 090129 88.650 89.200 88.450 89.100 -0.100 122 4,357 +4
Total Volume and Open Interest 32,682 206,732 -329
Feeder Cattle(CME)
Jan09 090129 94.100 94.500 94.100 94.285 +0.085 185 1,010 -34
Mar09 090129 90.400 90.850 89.150 90.635 +0.055 1,889 12,619 +224
Apr09 090129 91.600 92.000 90.400 91.650 -0.150 650 4,004 +181
May09 090129 92.430 93.700 92.200 93.550 +0.050 352 2,415 +19
Aug09 090129 94.230 96.000 94.230 95.150 -0.450 152 1,436 +61
Sep09 090129 94.800 95.800 94.800 95.800 unch 36 238 +16
Oct09 090129 94.750 95.600 94.750 95.400 -0.200 18 106 +6
Total Volume and Open Interest 4,076 21,387 +390
Lean Hogs(CME)
Feb09 090129 56.680 57.330 56.450 57.000 +0.265 7,303 14,980 +73
Apr09 090129 61.350 61.450 61.000 61.250 -0.100 14,495 60,630 -1,643
May09 090129 72.500 72.950 72.350 72.930 +0.100 107 1,887 +15
Jun09 090129 73.800 74.250 73.450 74.135 +0.305 3,278 31,759 -106
Jul09 090129 73.450 74.150 73.300 74.050 +0.300 482 7,463 +146
Aug09 090129 72.200 72.800 72.150 72.680 +0.330 410 5,886 +53
Oct09 090129 65.450 65.600 65.000 65.430 +0.080 648 4,072 +429
Dec09 090129 64.200 64.900 63.950 64.900 +0.600 142 1,096 -52
Total Volume and Open Interest 32,767 129,094 -1,719
Pork Bellies(CME)
Feb09 090129 79.500 81.500 78.300 80.400 +1.900 167 386 -89
Mar09 090129 79.900 81.000 78.200 79.330 -0.205 92 338 +41
May09 090129 82.500 83.300 81.500 82.500 unch 77 343 +50
Jul09 090129 84.500 84.500 81.700 81.700 -0.400 11 178 +1
Aug09 090129 82.350 82.350 82.350 82.350 -0.450 5 56 +5
Total Volume and Open Interest 97 1,293 +30
Class III Milk(CME)
Jan09 090129 10.83 10.84 10.83 10.83 unch 32 4,437 +2
Feb09 090129 9.54 9.60 9.50 9.55 +0.08 279 4,895 -10
Mar09 090129 10.14 10.60 10.13 10.48 +0.25 138 4,484 +26
Apr09 090129 11.04 11.34 10.94 11.24 +0.25 163 3,727 +58
May09 090129 11.40 11.70 11.40 11.65 +0.25 59 3,660 +8
Total Volume and Open Interest 1,271 39,057 -167
Cocoa(ICE)
Mar09 090129 2807 2837 2745 2801 +9 4,881 41,076 +78
May09 090129 2840 2845 2754 2808 +8 2,587 37,690 +564
Jul09 090129 2808 2810 2766 2791 +6 443 15,648 +185
Sep09 090129 2800 2800 2749 2773 +7 260 9,126 +152
Dec09 090129 2738 2747 2688 2735 +7 145 12,143 -36
Mar10 090129 2699 2705 2680 2697 +3 240 3,479 +58
May10 090129 2688 2696 2687 2692 +2 8 1,724 -7
Total Volume and Open Interest 12,233 120,153 +701
Coffee "C"(ICE)
Mar09 090129 122.30 122.50 120.65 121.50 -1.00 5,139 63,950 -326
May09 090129 124.05 124.60 122.85 123.70 -1.00 1,465 36,201 +284
Jul09 090129 126.60 126.60 125.20 125.80 -1.00 407 12,267 +129
Sep09 090129 128.55 128.55 127.00 127.75 -1.00 382 7,073 +39
Dec09 090129 130.20 130.80 130.10 130.40 -1.00 124 8,762 +85
Mar10 090129 133.25 133.25 132.90 132.95 -1.00 82 4,760 -35
Total Volume and Open Interest 16,220 134,488 +1,171
Orange Juice(ICE)
Mar09 090129 71.85 72.60 71.80 72.30 +1.00 1,414 21,900 -38
May09 090129 76.05 76.35 75.95 76.20 +1.05 373 3,711 +164
Jul09 090129 79.75 80.25 79.75 80.00 +1.00 25 1,538 +18
Sep09 090129 84.05 84.05 84.05 84.05 +1.00 0 581 +3
Nov09 090129 87.05 87.05 87.05 87.05 +1.00 0 177 +0
Jan10 090129 90.05 90.05 90.05 90.05 +1.00 0 77 +0
Total Volume and Open Interest 802 28,066 -49
Sugar #11(ICE)
Mar09 090129 12.85 12.87 12.51 12.59 -0.28 40,766 224,902 +1,023
May09 090129 13.28 13.28 12.90 12.97 -0.23 20,424 126,557 +2,912
Jul09 090129 13.38 13.38 13.10 13.12 -0.24 11,175 118,088 +558
Oct09 090129 13.73 13.73 13.49 13.52 -0.19 6,079 80,841 +567
Mar10 090129 14.20 14.20 14.00 14.07 -0.12 3,231 56,149 +811
Total Volume and Open Interest 80,382 670,233 -5,887
Sugar #14(ICE)
Mar09 090129 20.00 20.00 19.90 19.95 -0.11 31 2,591 +3
May09 090129 20.25 20.25 20.20 20.20 -0.19 34 3,549 -19
Jul09 090129 20.75 20.75 20.75 20.75 -0.11 14 2,003 +14
Sep09 090129 21.00 21.00 21.00 21.00 unch 1 1,020 +1
Total Volume and Open Interest 619 9,164 +93
London Cocoa(LCE)
Mar09 090129 2025 2045 2009 2023 +1 4,805 50,354 -1,287
May09 090129 2011 2023 1990 2002 +3 2,899 58,843 +1,188
Jul09 090129 2002 2004 1979 1992 +6 420 33,689 +215
Sep09 090129 1969 1985 1964 1977 +6 582 13,073 +99
Dec09 090129 1950 1950 1927 1932 -2 125 16,468 +1
Mar10 090129 1897 1905 1895 1897 -2 257 5,156 +146
May10 090129 1911 1911 1908 1908 +2 0 164 +0
Total Volume and Open Interest 12,213 177,507 +61
London Coffee(LCE)
Jan09 090129 2145.00 2240.00 2000.00 2050.00 -95.00 713 2,710 -1,149
Total Volume and Open Interest 572 3,859 -970
London Sugar(LCE)
Mar09 090129 370.00 372.30 367.30 368.70 -2.80 2,932 21,865 -516
May09 090129 368.50 370.10 364.50 366.30 -2.70 1,995 19,256 +850
Aug09 090129 370.00 370.20 365.00 366.60 -3.40 257 10,561 -124
Oct09 090129 371.50 371.50 367.50 368.20 -3.30 58 4,746 -8
Dec09 090129 377.40 377.40 370.70 370.70 -3.30 5 1,151 +0
Total Volume and Open Interest 7,184 58,387 -281
Cotton(ICE)
Mar09 090129 51.10 51.20 49.77 50.07 -1.00 6,049 65,326 -452
May09 090129 51.40 51.59 50.25 51.01 -0.54 3,412 27,224 +1,192
Jul09 090129 52.00 52.29 51.25 51.95 -0.40 1,051 19,574 +26
Oct09 090129 54.00 54.75 54.00 54.51 -0.25 0 300 +13
Dec09 090129 56.21 56.21 55.19 55.91 -0.43 737 17,243 +149
Mar10 090129 59.07 59.07 59.07 59.07 -0.43 0 236 +0
Total Volume and Open Interest 14,118 131,102 +1,006
Lumber(CME)
Mar09 090129 140.0 142.5 137.9 138.1 -3.5 689 5,621 +69
May09 090129 157.0 157.0 152.9 155.7 -1.6 195 1,887 +57
Jul09 090129 171.0 171.8 166.8 169.8 -5.9 32 566 +14
Sep09 090129 173.2 180.8 167.8 170.2 -7.6 4 146 +2
Total Volume and Open Interest 370 8,114 +84
Crude Oil(NYM)
Mar09 090129 42.22 42.32 40.18 41.44 -0.72 291,416 373,014 +4,352
Apr09 090129 46.06 46.68 44.56 46.04 -0.03 95,034 117,691 -436
May09 090129 48.36 49.24 47.33 48.66 +0.10 37,897 73,095 +3,235
Jun09 090129 49.94 50.82 49.03 50.27 +0.16 34,001 116,379 -367
Jul09 090129 51.30 51.98 50.32 51.52 +0.22 12,038 55,643 -1,444
Aug09 090129 51.25 52.74 51.25 52.47 +0.29 4,544 25,233 -1,483
Sep09 090129 52.71 53.70 52.48 53.30 +0.33 3,571 24,470 -462
Oct09 090129 53.25 54.03 52.85 54.03 +0.33 2,653 22,564 -640
Nov09 090129 53.96 54.82 53.96 54.73 +0.32 2,085 18,773 -296
Dec09 090129 54.90 55.90 54.15 55.42 +0.31 18,359 94,249 -54
Jan10 090129 55.10 56.03 55.10 56.03 +0.29 1,230 19,668 +268
Feb10 090129 56.55 56.58 56.27 56.58 +0.26 640 10,071 -137
Mar10 090129 56.84 57.08 56.75 57.08 +0.23 308 13,620 +125
Apr10 090129 57.54 57.54 57.54 57.54 +0.20 206 3,589 -29
May10 090129 57.99 57.99 57.99 57.99 +0.18 295 4,229 +72
Jun10 090129 58.31 58.43 58.25 58.43 +0.18 2,072 21,346 -788
Total Volume and Open Interest 592,328 1,245,999 +12,813
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 090129 42.150 42.300 40.175 41.450 -0.700 15,502 7,483 +20
Apr09 090129 45.875 46.500 44.525 46.050 -0.025 767 1,159 +36
May09 090129 47.775 48.700 47.700 48.650 +0.100 180 272 +42
Jun09 090129 49.300 50.750 49.300 50.275 +0.175 3 160 +0
Jul09 090129 51.525 51.525 51.525 51.525 +0.225 1 9 +0
Aug09 090129 52.250 52.475 52.175 52.475 +0.300 2 4 +0
Sep09 090129 53.300 53.300 53.300 53.300 +0.325 1 2 +0
Oct09 090129 54.025 54.025 54.025 54.025 +0.325 1 2 +0
Total Volume and Open Interest 21,636 9,071 +529
Heating Oil(NYM)
Feb09 090129 142.35 145.60 138.85 142.83 +0.68 16,418 11,920 -5,292
Mar09 090129 141.16 144.77 137.97 141.78 +0.62 36,261 60,462 +533
Apr09 090129 142.00 144.32 138.27 141.83 +0.42 11,886 29,927 +672
May09 090129 142.00 145.13 140.27 143.38 +0.22 7,042 24,537 +754
Jun09 090129 145.45 147.14 142.41 145.28 +0.02 5,979 29,376 +778
Jul09 090129 146.33 149.85 146.33 148.38 +0.02 2,660 12,638 +4
Aug09 090129 150.00 152.63 149.15 151.18 -0.08 1,335 7,448 +169
Sep09 090129 152.93 156.00 152.93 154.23 -0.23 930 9,462 +57
Oct09 090129 156.57 159.03 156.40 156.93 -0.38 559 5,037 -16
Nov09 090129 158.29 161.78 158.29 159.68 -0.33 421 3,147 +0
Dec09 090129 161.75 164.25 160.00 162.38 -0.18 2,294 17,788 -329
Jan10 090129 163.50 165.90 163.50 164.88 -0.03 239 4,353 +7
Total Volume and Open Interest 83,342 248,190 -1,436
Gasoline(NYMEX)
Feb09 090129 118.65 124.26 117.00 123.09 +4.74 13,927 13,195 -3,589
Mar09 090129 120.40 125.79 118.85 124.34 +3.78 27,729 68,713 -723
Apr09 090129 130.96 134.57 128.90 133.24 +2.33 9,433 28,687 +725
May09 090129 132.50 135.20 130.59 134.59 +1.98 4,606 16,782 +540
Jun09 090129 133.18 136.59 132.66 135.84 +1.73 2,927 14,856 +43
Jul09 090129 134.75 136.59 132.40 136.44 +1.63 1,248 9,438 +28
Aug09 090129 134.63 136.83 134.50 136.69 +1.53 728 6,164 +110
Sep09 090129 134.05 136.75 133.85 136.69 +1.48 1,017 6,730 +454
Oct09 090129 126.50 127.64 126.50 127.64 +1.38 405 4,929 -155
Nov09 090129 126.50 128.34 126.50 128.34 +1.38 129 1,549 -6
Total Volume and Open Interest 62,356 186,245 -2,522
e-miNY RBOB Gasoline(NYM)
Feb09 090129 123.09 123.09 123.09 123.09 +29.81 0 1 +0
Mar09 090129 124.34 124.34 124.34 124.34 +3.78 0 2 +0
Apr09 090129 133.24 133.24 133.24 133.24 +2.33      
May09 090129 134.59 134.59 134.59 134.59 +1.98      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
Mar09 090129 4.435 4.648 4.359 4.576 +0.156 54,185 138,227 +2,749
Apr09 090129 4.533 4.709 4.428 4.646 +0.155 17,339 75,322 +646
May09 090129 4.605 4.778 4.500 4.724 +0.158 5,779 52,706 +624
Jun09 090129 4.685 4.891 4.651 4.828 +0.159 3,280 28,939 +377
Jul09 090129 4.809 5.012 4.780 4.951 +0.157 1,632 27,525 +327
Aug09 090129 4.924 5.098 4.875 5.046 +0.155 1,747 23,197 +55
Sep09 090129 4.965 5.150 4.935 5.103 +0.154 1,341 19,325 +389
Oct09 090129 5.102 5.278 5.067 5.229 +0.153 2,475 35,942 +50
Nov09 090129 5.716 5.816 5.650 5.794 +0.133 788 17,164 +57
Dec09 090129 6.315 6.417 6.275 6.394 +0.103 1,460 28,601 +415
Jan10 090129 6.585 6.707 6.560 6.674 +0.098 2,009 23,315 +360
Feb10 090129 6.591 6.700 6.591 6.689 +0.098 344 9,025 +17
Mar10 090129 6.468 6.577 6.452 6.554 +0.098 1,022 19,813 +149
Apr10 090129 6.192 6.252 6.140 6.234 +0.068 603 18,370 +23
May10 090129 6.206 6.239 6.170 6.239 +0.068 553 10,114 +318
Jun10 090129 6.312 6.350 6.260 6.339 +0.068 38 5,872 -16
Total Volume and Open Interest 121,154 679,224 -9,900
Brent Crude Oil(ICE)
Mar09 090129 44.51 46.06 44.00 45.40 +0.50 110,328 118,745 -5,097
Apr09 090129 46.75 48.00 46.05 47.36 +0.22 75,043 146,380 +4,856
May09 090129 48.76 49.77 47.90 49.18 +0.10 30,302 62,159 +1,791
Jun09 090129 50.17 51.19 49.42 50.64 +0.07 21,524 46,515 -158
Jul09 090129 51.23 52.18 50.53 51.71 +0.08 6,711 19,925 -67
Aug09 090129 52.20 53.03 51.39 52.57 +0.10 3,816 15,598 +137
Sep09 090129 53.02 53.81 52.00 53.37 +0.14 3,927 13,185 +82
Oct09 090129 53.60 54.50 52.66 54.05 +0.16 2,481 11,588 +339
Nov09 090129 54.29 55.15 53.29 54.68 +0.16 2,189 12,130 -12
Dec09 090129 54.65 55.89 53.90 55.30 +0.17 12,147 56,228 +626
Jan10 090129 55.80 56.10 55.80 55.94 +0.19 868 9,943 +102
Feb10 090129 56.54 56.54 56.54 56.54 +0.20 0 6,989 -25
Mar10 090129 57.07 57.07 57.07 57.07 +0.21 0 3,428 +5
Apr10 090129 56.98 57.54 56.98 57.54 +0.18 0 2,446 +23
Total Volume and Open Interest 240,725 630,000 +508
Gas Oil(ICE)
Feb09 090129 442.50 453.50 434.25 443.00 +4.75 28,644 61,076 -3,547
Mar09 090129 448.00 458.00 438.75 447.50 +3.75 36,523 88,318 +3,383
Apr09 090129 452.00 464.25 446.25 454.25 +3.00 13,708 43,857 +1,844
May09 090129 462.50 472.50 455.75 463.00 +2.75 7,426 26,569 +581
Jun09 090129 471.75 481.50 465.25 472.50 +2.75 9,770 42,107 +664
Jul09 090129 482.75 490.50 475.75 483.00 +2.75 3,752 16,739 +308
Aug09 090129 492.25 499.25 485.75 492.75 +2.75 2,506 18,701 -188
Sep09 090129 501.00 508.00 495.00 501.75 +2.75 2,559 14,166 +62
Oct09 090129 509.00 515.75 503.25 509.50 +2.50 1,799 11,433 +96
Nov09 090129 515.00 519.25 509.25 515.50 +2.50 1,128 9,654 -172
Total Volume and Open Interest 115,550 457,427 +2,005
Ethanol(CBOT)
Jan09 090106 1.675 1.675 1.675 1.675 +0.044 2 72 +72
Feb09 090129 1.570 1.590 1.570 1.586 -0.012 30 231 -18
Mar09 090129 1.590 1.590 1.571 1.585 -0.012 12 337 +10
Apr09 090129 1.610 1.610 1.596 1.600 -0.015 7 413 -2
May09 090129 1.625 1.630 1.625 1.626 -0.014 7 174 +5
Jun09 090129 1.650 1.650 1.630 1.630 -0.020 2 183 +0
Jul09 090129 1.680 1.680 1.640 1.660 -0.030 5 206 +5
Aug09 090129 1.680 1.680 1.640 1.670 -0.030 0 231 +0
Total Volume and Open Interest 97 3,053 +32
US Dollar Index(ICE)
Mar09 090129 85.315 85.950 84.760 85.755 +0.545 5,991 15,870 -658
Jun09 090129 85.910 86.510 85.770 86.455 +0.555 21 2,274 +3
Sep09 090129 86.805 86.805 86.805 86.805 +0.555 0 1 +0
Total Volume and Open Interest 3,608 18,800 +110
Australian Dollar(CME)
Mar09 090129 66.35 66.56 64.93 65.15 -1.25 1 43,043 -1,510
Jun09 090129 65.00 66.08 64.69 64.86 -1.22 0 454 +5
Sep09 090129 64.62 65.80 64.62 64.62 -1.18 0 154 +0
Total Volume and Open Interest 26,674 45,190 +813
British Pound(CME)
Mar09 090129 142.40 144.04 140.59 143.09 +0.69 2 83,711 -738
Jun09 090129 141.28 143.89 140.78 143.04 +0.69 0 2,863 +19
Sep09 090129 143.03 143.64 140.89 143.03 +0.69 0 9 +0
Total Volume and Open Interest 78,318 87,324 -445
Canadian Dollar(CME)
Mar09 090129 82.53 82.53 81.52 81.79 -0.42 155 59,581 -191
Jun09 090129 82.00 82.37 81.50 81.82 -0.43 0 2,860 +22
Sep09 090129 82.11 82.38 81.72 81.87 -0.42 0 1,293 +0
Dec09 090129 82.12 82.39 81.74 81.89 -0.45 0 696 +2
Total Volume and Open Interest 27,412 64,948 -1,149
Japanese Yen(CME)
Mar09 090129 110.66 111.87 110.39 111.42 +0.86 4 108,245 -2,944
Jun09 090129 111.88 112.07 110.80 111.66 +0.86 0 3,813 -7
Sep09 090129 111.19 112.00 111.03 111.89 +0.86 0 34 +0
Total Volume and Open Interest 74,874 115,071 -302
Swiss Franc(CME)
Mar09 090129 86.82 87.73 86.38 86.85 +0.11 0 28,350 +647
Jun09 090129 87.48 87.82 86.57 86.98 +0.11 0 387 +0
Sep09 090129 87.16 87.69 87.03 87.16 +0.13 0 6 +0
Total Volume and Open Interest 29,672 28,100 +169
EuroFX(CME)
Mar09 090129 131.40 131.70 129.20 129.53 -1.73 157 132,580 +562
Jun09 090129 130.33 131.51 129.12 129.39 -1.72 0 1,351 -21
Sep09 090129 129.30 131.08 129.30 129.30 -1.70 0 849 +0
Total Volume and Open Interest 181,185 134,266 +3,120
Mexican Peso(CME)
Feb09 090129 705.5 710.0 705.5 705.5 -4.5      
Mar09 090129 707.0 707.8 694.5 699.2 -4.5 367 30,440 -197
Total Volume and Open Interest 9,758 30,723 +616
30-Year T-Bonds(CBOT)
Mar09 090129 128~225 129~120 126~090 127~045 -1~250 226,425 706,436 -9,630
Jun09 090129 127~150 128~000 125~065 125~275 -1~255 2,222 3,081 +816
Sep09 090129 124~210 126~140 124~210 124~210 -1~250 2 37 +0
Total Volume and Open Interest 174,400 718,394 -8,365
10-Year T-Notes(CBOT)
Mar09 090129 123~255 124~015 122~110 122~265 -1~005 575,605 1,048,058 +30,727
Jun09 090129 121~190 121~280 120~205 120~275 -1~005 4,888 14,307 +2,904
Sep09 090129 119~275 120~280 119~275 119~275 -1~005      
Total Volume and Open Interest 466,364 1,028,734 -5,108
5-Year T-Notes(CBOT)
Mar09 090129 118~087 118~105 118~000 118~033 -0~071 248,765 0 +0
Jun09 090129 116~092 117~036 116~092 116~092 -0~072 1 0 +0
Sep09 090129 54~044 54~116 54~044 54~044 -0~072      
Total Volume and Open Interest 226,929 928,064 +2,487
2 Year T-Notes(CBOT)
Mar09 090129 108~117 109~004 108~103 108~108 -0~017 1,750 483,478 -4,217
Jun09 090129 108~040 108~058 108~040 108~040 -0~017 0 1 +0
Sep09 090129 108~040 108~058 108~040 108~040 -0~017      
Total Volume and Open Interest 100,220 487,696 -15,469
Eurodollars(CME)
Mar09 090129 98.945 98.980 98.895 98.920 -0.055 2,901 1,248,119 -14,975
Jun09 090129 98.940 98.980 98.880 98.900 -0.075 4,055 1,060,160 +26,907
Sep09 090129 98.835 98.870 98.755 98.785 -0.085 4,273 875,958 +15,730
Dec09 090129 98.640 98.670 98.525 98.575 -0.100 3,574 765,458 +17,229
Mar10 090129 98.465 98.495 98.325 98.385 -0.125 4,388 640,109 +8,195
Jun10 090129 98.230 98.260 98.060 98.130 -0.145 2,373 398,187 +5,596
Sep10 090129 98.000 98.025 97.800 97.890 -0.155 1,098 339,830 -97
Dec10 090129 97.755 97.775 97.530 97.625 -0.170 2,481 317,684 +4,469
Mar11 090129 97.570 97.595 97.335 97.435 -0.185 1,078 189,172 -514
Jun11 090129 97.385 97.410 97.125 97.240 -0.190 1,074 189,115 +1,004
Sep11 090129 97.220 97.255 96.965 97.080 -0.195 428 124,608 +828
Dec11 090129 97.085 97.105 96.815 96.935 -0.200 334 101,788 +647
Mar12 090129 96.985 97.050 96.760 96.880 -0.200 302 78,703 -390
Jun12 090129 96.950 96.985 96.690 96.815 -0.200 853 63,191 -246
Sep12 090129 96.875 96.930 96.640 96.765 -0.200 408 69,407 -311
Dec12 090129 96.790 96.840 96.565 96.680 -0.195 1,984 47,379 +234
Mar13 090129 96.805 96.820 96.560 96.655 -0.195 688 33,067 -1,345
Jun13 090129 96.740 96.755 96.485 96.585 -0.200 152 28,220 -322
Total Volume and Open Interest 1,569,107 6,717,923 -7,498
30 Day Federal Funds(CBOT)
Jan09 090129 99.842 99.845 99.840 99.842 unch 0 69,501 +826
Feb09 090129 99.805 99.805 99.780 99.785 -0.005 5 61,906 -428
Mar09 090129 99.775 99.785 99.760 99.775 unch 9 39,851 +187
Apr09 090129 99.760 99.770 99.750 99.760 unch 2 44,117 -942
May09 090129 99.730 99.745 99.720 99.730 unch 2 46,491 +485
Jun09 090129 99.715 99.730 99.700 99.715 unch 0 23,129 -28
Total Volume and Open Interest 45,014 400,990 +1,578
30 Day Fed Funds(e-CBOT)
Jan09 090129 99.842 99.845 99.840 99.842 -0.003 1,725 69,501 +826
Feb09 090129 99.805 99.805 99.780 99.785 -0.005 8,716 61,906 -428
Mar09 090129 99.775 99.785 99.760 99.775 unch 10,065 39,851 +187
Apr09 090129 99.760 99.770 99.750 99.760 unch 6,707 44,117 -942
May09 090129 99.730 99.745 99.720 99.730 unch 3,902 46,491 +485
Jun09 090129 99.715 99.730 99.700 99.715 unch 1,565 23,129 -28
Total Volume and Open Interest 43,131 402,690 +1,700
3-Mth Euro-Yen(CME)
Mar09 090129 99.34 99.34 99.34 99.34 unch 0 5,093 +0
Jun09 090129 99.45 99.45 99.45 99.45 unch 0 997 +0
Sep09 090129 99.46 99.46 99.46 99.46 unch 0 480 +0
Dec09 090129 99.43 99.43 99.43 99.43 unch 0 175 +0
Mar10 090129 99.36 99.36 99.36 99.36 unch      
Jun10 090129 99.30 99.30 99.30 99.30 unch      
Sep10 090129 99.24 99.24 99.24 99.24 unch      
Dec10 090129 99.20 99.20 99.20 99.20 unch      
Mar11 090129 99.14 99.14 99.14 99.14 -0.01      
Jun11 090129 99.08 99.08 99.08 99.08 -0.01      
Total Volume and Open Interest 0 6,745 +0
3-Mth Euro-Yen(SGX)
Mar09 090129 99.32 99.32 99.32 99.32 -0.01 85 17,175 +60
Jun09 090129 99.43 99.43 99.43 99.43 -0.01 0 7,111 +0
Sep09 090129 99.47 99.48 99.46 99.46 -0.01 0 3,169 +0
Dec09 090129 99.45 99.47 99.44 99.44 -0.01 81 1,536 +61
Mar10 090129 99.39 99.39 99.39 99.39 -0.01 0 904 +0
Jun10 090129 99.32 99.32 99.32 99.32 -0.01 0 527 +0
Sep10 090129 99.26 99.26 99.26 99.26 -0.01 0 252 +0
Dec10 090129 99.22 99.22 99.22 99.22 -0.01 0 152 +0
Total Volume and Open Interest 325 32,803 +121
Japanese Gov't Bonds(SGX)
Mar09 090129 138.52 139.10 138.52 139.10 +0.26 3,107 10,876 -110
Jun09 090129 139.10 139.10 139.10 139.10 +0.26      
Sep09 090129 139.10 139.10 139.10 139.10 +0.26      
Total Volume and Open Interest 3,115 10,021 -965
Euro-Bund(EUREX)
Mar09 090129 122.45 123.25 122.24 122.89 +0.53 804,416 864,202 -2,349
Jun09 090129 121.19 121.89 121.10 121.69 +0.52 26 1,902 +11
Sep09 090129 121.72 121.72 121.72 121.72 +0.52      
Total Volume and Open Interest 804,442 866,104 -2,338
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090129 114.62 114.99 114.62 114.99 unch 0 8,958 -4
Sep09 090129 114.99 114.99 114.99 114.99 +0.03      
Total Volume and Open Interest 413,181 750,124 -12,294
3-Mth Euribor(EUREX)
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 090129 98.170 98.260 98.170 98.260 +0.115 31 4,582 +17
Sep09 090129 98.125 98.210 98.125 98.210 +0.120 107 3,038 +0
Total Volume and Open Interest 1,142 32,155 +678
Long Gilt(LIFFE)
Mar09 090129 117~14 117~28 116~26 117~19 -0~10 63,586 330,556 +499
Jun09 090129 118~10 118~10 118~10 118~10 -0~10      
Total Volume and Open Interest 75,683 330,057 +3,788
3-Mth Short Sterling(LIFFE)
Mar09 090129 98.43 98.45 98.39 98.44 unch 53,410 585,036 +1,913
Jun09 090129 98.52 98.57 98.51 98.56 unch 36,302 298,491 -2,944
Sep09 090129 98.50 98.56 98.49 98.54 +0.01 33,288 246,356 +57
Dec09 090129 98.32 98.36 98.30 98.36 +0.03 31,796 217,095 +1,292
Mar10 090129 98.14 98.21 98.14 98.19 +0.03 22,764 189,759 -1,131
Jun10 090129 97.92 97.97 97.90 97.96 +0.04 27,631 134,205 -5,366
Total Volume and Open Interest 290,168 1,937,763 -11,510
3-Mth Euribor(LIFFE)
Mar09 090129 98.125 98.175 98.100 98.160 +0.020 194,026 761,507 -21,311
Jun09 090129 98.180 98.270 98.160 98.260 +0.055 172,074 655,147 +3,642
Sep09 090129 98.125 98.230 98.100 98.210 +0.055 150,226 472,790 -228
Total Volume and Open Interest 974,141 3,334,704 -14,803
3-Mth Aus T-Bills(SFE)
Mar09 090129 97.02 97.17 97.02 97.14 +0.12 16,822 235,950 +3,858
Jun09 090129 97.39 97.52 97.39 97.51 +0.11 20,256 201,337 +4,971
Sep09 090129 97.35 97.47 97.32 97.45 +0.11 5,983 118,115 -60
Dec09 090129 97.13 97.26 97.09 97.22 +0.09 2,173 69,390 -411
Mar10 090129 96.80 96.93 96.80 96.89 +0.07 1,306 47,174 +112
Jun10 090129 96.46 96.58 96.44 96.53 +0.05 1,458 44,454 -27
Sep10 090129 96.19 96.26 96.17 96.21 +0.02 1,698 23,463 +610
Dec10 090129 95.97 96.03 95.94 95.95 -0.02 1,124 13,445 +269
Mar11 090129 95.82 95.82 95.77 95.77 -0.04 6 883 -4
Jun11 090129 95.64 95.64 95.64 95.64 -0.05 1 849 +1
Total Volume and Open Interest 55,022 755,217 +9,319
10-Year Aus T-Bonds(SFE)
Mar09 090129 95.95 95.99 95.89 95.93 -0.02 9,931 302,526 +3,681
Jun09 090129 95.93 95.93 95.93 95.93 -0.02      
Total Volume and Open Interest 14,038 302,526 +3,681
3-Year Aus T-Bonds(SFE)
Mar09 090129 96.96 97.04 96.90 97.01 +0.06 37,124 377,450 +2,752
Jun09 090129 97.01 97.01 97.01 97.01 +0.06      
Total Volume and Open Interest 45,009 377,450 +2,752
Gold(CMX)
Feb09 090129 888.1 909.7 874.2 905.1 +16.9 137,271 32,820 -29,462
Apr09 090129 890.0 911.3 875.7 906.5 +16.5 74,373 204,607 +16,569
Jun09 090129 891.7 913.1 877.4 908.2 +16.5 9,462 45,773 +3,453
Aug09 090129 888.1 911.8 882.8 909.9 +16.7 572 12,730 +357
Oct09 090129 911.6 911.6 911.6 911.6 +16.7 217 3,124 -142
Dec09 090129 898.0 917.0 885.0 913.3 +16.9 679 16,025 -137
Feb10 090129 889.4 915.2 889.4 915.2 +17.1 17 3,826 -6
Apr10 090129 917.1 917.1 917.1 917.1 +17.2 300 480 +0
Jun10 090129 919.2 919.2 919.2 919.2 +17.3 10 3,227 +0
Aug10 090129 921.5 921.5 921.5 921.5 +17.5 325 375 +0
Oct10 090129 923.8 923.8 923.8 923.8 +17.6      
Dec10 090129 896.7 928.5 896.7 926.2 +17.8 436 11,052 +160
Total Volume and Open Interest 171,754 354,191 -7,282
Silver(CMX)
Mar09 090129 1195.5 1245.0 1163.5 1214.5 +18.2 14,880 52,493 -111
May09 090129 1192.0 1235.0 1167.0 1216.2 +18.3 562 7,897 +67
Jul09 090129 1190.5 1223.0 1172.0 1217.1 +18.4 370 8,934 +133
Sep09 090129 1168.5 1221.0 1168.5 1217.7 +18.4 4 2,992 +0
Dec09 090129 1192.5 1241.5 1177.5 1218.7 +18.4 134 9,501 +16
Mar10 090129 1219.4 1219.4 1219.4 1219.4 +18.7 150 1,122 +115
May10 090129 1220.8 1220.8 1220.8 1220.8 +18.7 8 1 +0
Total Volume and Open Interest 20,222 89,185 +286
Platinum(NYMEX)
Apr09 090129 961.2 983.7 947.1 974.9 +12.0 1,612 17,900 -124
Jul09 090129 959.8 980.7 952.7 978.8 +11.9      
Total Volume and Open Interest 1,404 18,522 -57
Palladium(NYMEX)
Mar09 090129 190.10 196.00 187.30 190.90 -0.10 394 11,820 -86
Jun09 090129 191.00 194.30 189.50 191.80 unch 42 881 +28
Total Volume and Open Interest 281 12,759 +39
Copper(CMX)
Mar09 090129 149.35 150.20 142.10 145.75 -3.85 14,165 52,343 +1,933
May09 090129 150.50 151.00 143.55 147.15 -3.85 3,630 18,528 +1,399
Jul09 090129 146.00 148.50 145.00 148.20 -3.75 508 4,208 +185
Sep09 090129 146.00 149.55 146.00 148.95 -3.65 50 1,918 +37
Dec09 090129 147.20 150.25 147.20 149.70 -3.50 3 2,231 +0
Total Volume and Open Interest 20,516 84,113 -719
Aluminum(CMX)
Feb09 090129 0.64 0.64 0.64 0.64 -60.86      
Mar09 090129 0.65 0.65 0.65 0.65 -61.60      
Apr09 090129 0.66 0.66 0.66 0.66 -62.34      
Jun09 080724 142.35 142.35 142.35 142.35 unch      
Jul09 080724 142.85 142.85 142.85 142.85 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar09 090129 8302 8302 8085 8112 -210 539 17,453 +583
Jun09 090129 8160 8160 8069 8069 -210 0 15 -10
Sep09 090129 8009 8219 8009 8009 -210      
Dec09 090129 7969 8179 7969 7969 -210      
Total Volume and Open Interest 739 16,895 -97
S & P 500(CME)
Mar09 090129 872.50 872.50 840.00 842.80 -28.70 18,563 534,604 +9,509
Jun09 090129 853.00 854.50 836.50 839.20 -28.80 1 9,622 -26
Sep09 090129 836.40 851.00 835.00 836.40 -28.60 0 817 +0
Dec09 090129 834.40 849.00 833.00 834.40 -28.60 0 34 +0
Total Volume and Open Interest 22,786 535,594 +601
S & P 500 E-Mini(Globex)
Mar09 090129 871.50 871.75 840.25 842.75 -28.75 2,305,731 2,584,678 +23,537
Jun09 090129 863.00 865.00 837.00 839.25 -28.75 6,433 62,155 +3,937
Total Volume and Open Interest 1,928,391 2,619,738 +27,168
NASDAQ 100(CME)
Mar09 090129 1228.30 1230.50 1195.00 1206.00 -25.30 2,391 26,242 +458
Jun09 090129 1205.50 1205.80 1205.50 1205.50 -25.30 0 17 +0
Sep09 090129 1205.80 1206.00 1205.80 1205.80 -25.20      
Total Volume and Open Interest 934 25,801 -1
NASDAQ 100 E-Mini(Globex)
Mar09 090129 1230.00 1231.30 1196.00 1206.00 -25.30 320,654 244,353 -2,242
Jun09 090129 1222.80 1226.80 1197.00 1205.50 -25.30 76 1,723 -23
Total Volume and Open Interest 248,929 248,360 -1,246
S & P Midcap 400(CME)
Mar09 090129 522.00 522.00 509.00 513.20 -17.20 62 3,909 -3
Jun09 090129 511.20 511.20 510.00 511.20 -17.20      
Sep09 090129 516.20 516.20 515.00 516.20 -17.20      
Total Volume and Open Interest 103 3,912 -162
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090129 8330 8335 8130 8215 +100 63,739 165,886 -2,624
Jun09 090129 8135 8135 8135 8135 +85 0 165 +0
Total Volume and Open Interest 79,447 170,847 +750
Nikkei 225(SGX)
Mar09 090129 8330 8335 8130 8215 +100 63,739 165,886 -2,624
Jun09 090129 8135 8135 8135 8135 +85 0 165 +0
Sep09 090129 8140 8140 8140 8140 +100 0 66 +0
Total Volume and Open Interest 79,447 170,847 +750
CAC 40(EURONEXT)
Feb09 090129 3075.5 3078.5 2983.5 3012.0 -63.5 118,351 317,589 +1,939
Mar09 090129 3076.5 3077.0 2990.0 3014.5 -63.5 680 29,693 +198
Apr09 090129 3079.0 3079.0 2996.5 3017.0 -63.0 16 119 +11
Total Volume and Open Interest 113,604 347,386 -7,616
Hang Seng Index(HKFE)
Jan09 090129 13600 13664 13227 13256 +792 8,473 4,397 -118
Feb09 090129 13600 13651 13025 13165 +720 3,552 1,644 -1,779
Mar09 090129 13469 13576 13033 13129 +729 37 819 +501
Total Volume and Open Interest 12,063 6,894 -1,416
DAX(EUREX)
Mar09 090129 4530.0 4536.5 4375.5 4438.0 -85.0 166,754 156,052 -1,231
Jun09 090129 4544.5 4544.5 4399.0 4453.0 -86.5 516 12,138 -66
Sep09 090129 4505.0 4525.0 4416.0 4465.5 -86.5 348 867 +134
Total Volume and Open Interest 154,663 170,220 +0
FT-SE 100(EURONEXT)
Mar09 090129 4222.50 4235.50 4098.50 4138.00 -122.50 121,991 737,165 +11,707
Jun09 090129 4177.00 4177.00 4066.00 4097.50 -123.00 22 3,975 -2
Sep09 090129 4070.00 4070.00 4070.00 4070.00 -122.50      
Total Volume and Open Interest 111,512 729,435 +77
SPI 200(SFE)
Mar09 090129 3469.0 3555.0 3462.0 3516.0 +48.0 29,443 300,981 +3,206
Jun09 090129 3512.0 3512.0 3512.0 3512.0 +48.0 0 2,644 -1
Sep09 090129 3456.0 3456.0 3456.0 3456.0 +48.0 2 1,083 +0
Total Volume and Open Interest 32,699 306,592 +3,151
GSCI(CME)
Feb09 090129 331.40 337.40 328.00 336.50 -1.50 633 13,516 -411
Mar09 090129 352.00 353.00 348.50 352.00 unch 0 320 +0
Apr09 090129 362.00 363.00 359.00 362.00 unch 0 3 +0
Total Volume and Open Interest 902 14,250 +26
Reuters CCI(ICE)
Feb09 090129 363.00 363.00 363.00 363.00 -1.00 0 20 -1
Apr09 090129 369.50 369.50 369.50 369.50 -0.50 5 1,039 +1
Jun09 090129 220.50 220.50 220.50 220.50 -158.50 0 401 +0
Total Volume and Open Interest 0 31 +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