Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri January 30, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090130 973.25 989.50 965.00 980.00 +9.50 5,936 145,367 -2,786
May09 090130 981.00 996.00 973.00 986.75 +9.00 1,444 61,788 +890
Jul09 090130 986.00 1003.25 979.50 993.75 +8.75 436 42,950 +974
Aug09 090130 982.75 996.25 980.00 990.00 +10.00 50 2,847 +53
Sep09 090130 952.00 971.50 952.00 968.00 +12.00 95 2,425 -7
Nov09 090130 931.00 954.25 926.00 945.00 +14.00 483 52,699 +291
Jan10 090130 938.25 962.00 938.00 954.50 +14.00 27 1,454 +12
Total Volume and Open Interest 111,315 318,130 -3,150
Soybean Meal(CBOT)
Mar09 090130 308.80 314.10 306.40 311.00 +2.30 3,663 52,791 +304
May09 090130 307.20 312.30 305.40 309.30 +1.60 1,009 29,709 +327
Jul09 090130 307.50 312.50 305.60 309.60 +1.50 686 18,834 +284
Aug09 090130 304.80 310.70 304.50 307.60 +1.60 234 4,363 +128
Sep09 090130 299.00 303.80 299.00 301.80 +3.80 22 4,051 +2
Oct09 090130 287.00 292.00 286.20 287.90 +2.90 88 2,861 -20
Dec09 090130 282.50 290.20 282.10 286.40 +3.10 233 11,297 +41
Jan10 090130 287.10 287.10 284.00 287.10 +3.10 0 318 +0
Total Volume and Open Interest 55,154 123,667 +1,278
Soybean Oil(CBOT)
Mar09 090130 32.37 32.89 32.13 32.73 +0.36 4,747 103,576 -457
May09 090130 32.75 33.26 32.51 33.11 +0.36 1,778 39,334 +831
Jul09 090130 33.12 33.63 32.88 33.49 +0.37 1,589 27,160 -1,433
Aug09 090130 33.18 33.80 33.18 33.68 +0.37 438 5,928 +644
Sep09 090130 33.15 33.99 33.15 33.86 +0.37 98 4,595 +130
Oct09 090130 33.56 34.12 33.56 34.02 +0.37 170 4,304 -20
Dec09 090130 34.08 34.47 33.75 34.36 +0.38 226 17,103 -278
Jan10 090130 34.45 34.66 34.45 34.66 +0.36 1 368 -1
Total Volume and Open Interest 47,864 209,115 +1,956
Canola(WCE)
Mar09 090130 415.7 426.2 415.7 419.7 +1.3 9,735 44,453 -3,323
May09 090130 426.6 433.5 426.6 427.5 +1.3 5,270 26,619 +3,141
Jul09 090130 434.1 441.3 434.1 434.5 +1.1 286 8,501 +111
Nov09 090130 440.6 448.8 440.6 442.9 +1.2 57 10,574 -29
Jan10 090130 451.8 451.8 451.8 451.8 +1.2 0 233 +0
Total Volume and Open Interest 12,443 90,504 +924
Corn(CBOT)
Mar09 090130 382.00 385.75 377.50 379.00 -2.75 6,612 309,820 -4,108
May09 090130 392.50 396.25 389.00 390.25 -2.75 2,995 136,003 +9,805
Jul09 090130 403.25 407.00 400.00 401.25 -2.50 1,031 129,550 +443
Sep09 090130 414.50 416.75 410.00 411.75 -2.25 103 31,901 +18
Dec09 090130 427.00 431.00 423.25 425.00 -2.25 546 149,318 +499
Mar10 090130 441.00 444.00 429.25 439.25 -2.00 202 13,040 +95
Total Volume and Open Interest 122,823 800,318 +4,518
Wheat(CBOT)
Mar09 090130 579.00 586.75 566.25 568.00 -10.00 2,189 122,189 -4,277
May09 090130 590.50 599.50 579.25 580.75 -10.25 997 43,045 +3,099
Jul09 090130 604.75 610.75 591.25 592.75 -10.00 282 57,860 -306
Sep09 090130 628.00 630.00 615.00 615.50 -10.25 0 17,753 -7
Dec09 090130 649.25 654.50 634.00 635.50 -12.00 22 28,471 +402
Total Volume and Open Interest 37,020 279,214 +949
Wheat(KCBT)
Mar09 090130 610.00 615.25 598.75 601.00 -7.00 6,176 30,885 -847
May09 090130 619.25 625.50 610.00 612.25 -6.75 2,172 12,143 +782
Jul09 090130 633.00 637.00 621.50 623.50 -6.50 1,727 19,753 -175
Sep09 090130 638.00 646.25 634.00 634.00 -5.75 301 3,868 +15
Dec09 090130 659.00 662.00 648.00 650.00 -6.25 509 10,281 -34
Total Volume and Open Interest 8,577 78,819 -265
Wheat(MGE)
Mar09 090130 658.00 666.25 651.25 652.00 -5.75 1,766 7,041 -269
May09 090130 652.00 660.25 646.00 646.00 -6.25 725 7,495 -128
Jul09 090130 651.25 658.75 644.75 645.00 -9.75 306 3,893 +110
Sep09 090130 658.00 666.00 651.50 652.75 -8.00 101 3,861 +13
Dec09 090130 668.75 679.00 664.50 664.75 -9.50 83 2,574 -1
Total Volume and Open Interest 2,986 25,029 -270
Oats(CBOT)
Mar09 090130 212.50 212.50 196.00 205.00 -6.50 202 6,469 -178
May09 090130 221.50 221.50 206.25 215.00 -6.50 197 3,665 +459
Jul09 090130 232.00 232.00 216.00 224.50 -6.50 0 3,169 +5
Sep09 090130 233.50 240.50 233.50 234.00 -6.50 0 3 +0
Total Volume and Open Interest 431 16,804 +126
Rough Rice(CBOT)
Mar09 090130 11.75 11.95 11.55 11.77 -0.03 51 4,021 -136
May09 090130 11.84 12.16 11.77 12.00 -0.04 65 1,941 +548
Jul09 090130 12.10 12.19 11.90 12.09 -0.12 0 274 +17
Sep09 090130 12.10 12.20 11.91 11.98 -0.27 3 410 +32
Total Volume and Open Interest 744 6,840 +74
Live Cattle(CME)
Feb09 090130 81.100 82.300 81.100 82.000 +0.900 8,713 28,415 -342
Apr09 090130 84.250 85.330 84.000 85.100 +0.770 15,333 97,143 +45
Jun09 090130 82.035 82.700 81.800 82.450 +0.470 6,646 47,303 -636
Aug09 090130 82.580 83.250 82.350 83.100 +0.465 4,211 19,974 +321
Oct09 090130 86.600 87.050 86.050 86.850 +0.520 807 8,226 +353
Dec09 090130 89.150 89.400 88.930 89.300 +0.200 117 4,426 +69
Total Volume and Open Interest 30,545 206,996 +264
Feeder Cattle(CME)
Mar09 090130 90.200 91.650 90.200 91.000 +0.365 2,067 12,961 +342
Apr09 090130 91.480 92.500 91.450 92.330 +0.680 805 3,959 -45
May09 090130 93.330 94.400 93.300 94.330 +0.780 552 2,480 +65
Aug09 090130 95.500 96.250 95.450 96.080 +0.930 319 1,436 +0
Sep09 090130 95.750 96.285 95.750 96.200 +0.400 11 246 +8
Oct09 090130 96.000 96.200 95.900 96.150 +0.750 5 108 +2
Nov09 090130 95.700 95.700 95.550 95.700 +0.500 2 32 +0
Total Volume and Open Interest 3,282 21,860 +473
Lean Hogs(CME)
Feb09 090130 56.850 58.750 56.550 58.550 +1.550 4,381 14,706 -274
Apr09 090130 61.035 63.250 60.700 62.985 +1.735 10,357 59,086 -1,544
May09 090130 73.180 74.600 73.100 74.580 +1.650 43 1,881 -6
Jun09 090130 73.830 75.635 73.550 75.500 +1.365 4,000 32,454 +695
Jul09 090130 73.650 75.650 73.550 75.475 +1.425 595 7,440 -23
Aug09 090130 72.550 74.450 72.500 74.135 +1.455 370 6,027 +141
Oct09 090130 65.750 67.350 65.750 67.100 +1.670 70 4,094 +22
Dec09 090130 65.535 66.300 64.700 66.200 +1.300 30 1,105 +9
Total Volume and Open Interest 26,883 128,011 -1,083
Pork Bellies(CME)
Feb09 090130 80.700 83.300 80.700 82.950 +2.550 241 291 -95
Mar09 090130 80.000 82.330 79.900 82.330 +3.000 200 409 +71
May09 090130 82.500 85.350 82.450 85.000 +2.500 58 363 +20
Jul09 090130 81.700 84.500 81.700 83.500 +1.800 1 178 +0
Aug09 090130 82.350 82.350 82.350 82.350 unch 0 56 +0
Total Volume and Open Interest 352 1,301 +8
Class III Milk(CME)
Jan09 090129 10.84 10.84 10.83 10.83 unch 32 4,437 +2
Feb09 090130 9.62 9.65 9.43 9.45 -0.10 127 4,871 -24
Mar09 090130 10.54 10.65 10.28 10.33 -0.15 193 4,481 -3
Apr09 090130 11.32 11.41 11.05 11.05 -0.19 102 3,708 -19
May09 090130 11.72 11.82 11.55 11.56 -0.09 115 3,701 +41
Total Volume and Open Interest 1,128 39,282 +225
Cocoa(ICE)
Mar09 090130 2795 2799 2730 2771 -30 6,242 39,862 -1,214
May09 090130 2783 2805 2740 2779 -29 3,155 38,435 +745
Jul09 090130 2756 2781 2735 2764 -27 414 15,860 +212
Sep09 090130 2750 2765 2715 2745 -28 305 9,325 +199
Dec09 090130 2688 2721 2668 2710 -25 527 12,147 +4
Mar10 090130 2667 2680 2631 2671 -26 584 3,918 +439
May10 090130 2645 2680 2640 2667 -25 19 1,724 +0
Total Volume and Open Interest 8,697 121,156 +1,003
Coffee "C"(ICE)
Mar09 090130 121.30 121.85 117.90 118.90 -2.60 5,765 62,658 -1,292
May09 090130 123.60 124.00 120.10 121.10 -2.60 2,768 36,908 +707
Jul09 090130 125.50 125.85 122.50 123.20 -2.60 809 12,635 +368
Sep09 090130 127.00 127.80 124.25 125.15 -2.60 1,257 7,562 +489
Dec09 090130 129.70 130.00 127.50 127.90 -2.50 316 9,004 +242
Mar10 090130 132.40 132.95 130.05 130.40 -2.55 429 5,178 +418
Total Volume and Open Interest 7,608 134,666 +178
Orange Juice(ICE)
Mar09 090130 72.35 72.75 71.30 72.50 +0.20 1,536 21,109 -791
May09 090130 76.40 76.55 75.75 76.35 +0.15 933 4,539 +828
Jul09 090130 80.30 80.30 80.10 80.20 +0.20 45 1,542 +4
Sep09 090130 84.25 84.25 84.20 84.20 +0.15 1 581 +0
Nov09 090130 87.90 87.90 87.90 87.90 +0.85 0 177 +0
Jan10 090130 90.90 90.90 90.90 90.90 +0.85 0 77 +0
Total Volume and Open Interest 1,816 28,213 +147
Sugar #11(ICE)
Mar09 090130 12.58 12.94 12.54 12.67 +0.08 33,575 225,071 +169
May09 090130 12.97 13.22 12.93 13.00 +0.03 13,001 129,183 +2,626
Jul09 090130 13.12 13.35 13.08 13.14 +0.02 6,686 118,486 +398
Oct09 090130 13.56 13.70 13.48 13.50 -0.02 2,319 80,370 -471
Mar10 090130 14.12 14.19 14.00 14.04 -0.03 1,577 55,316 -833
Total Volume and Open Interest 83,116 676,439 +6,206
Sugar #14(ICE)
Mar09 090130 19.90 19.95 19.90 19.90 -0.05 125 1,618 -973
May09 090130 20.00 20.00 19.95 19.98 -0.22 21 3,549 +0
Jul09 090130 20.75 20.75 20.74 20.74 -0.01 1 2,004 +1
Sep09 090130 20.98 20.98 20.98 20.98 -0.02 0 1,021 +1
Total Volume and Open Interest 80 9,163 -1
London Cocoa(LCE)
Mar09 090130 2011 2011 1977 1995 -28 7,084 47,862 -2,492
May09 090130 1989 1990 1960 1979 -23 3,911 59,085 +242
Jul09 090130 1972 1982 1954 1973 -19 1,317 33,679 -10
Sep09 090130 1956 1966 1945 1966 -11 682 13,457 +384
Dec09 090130 1909 1930 1908 1926 -6 979 16,995 +527
Mar10 090130 1879 1882 1860 1872 -25 456 5,521 +365
May10 090130 1888 1888 1882 1882 -26 2 166 +2
Total Volume and Open Interest 9,183 177,964 +457
London Coffee(LCE)
Jan09 090130 2020.00 2050.00 1802.00 2050.00 unch 1,279 2,703 -7
Total Volume and Open Interest 713 2,710 -1,149
London Sugar(LCE)
Mar09 090130 369.90 377.00 369.50 373.50 +4.80 1,940 21,373 -492
May09 090130 367.00 373.00 366.60 369.10 +2.80 2,133 19,970 +714
Aug09 090130 368.00 373.00 367.50 368.60 +2.00 1,064 10,841 +280
Oct09 090130 371.10 371.10 371.10 371.10 +2.90 119 4,798 +52
Dec09 090130 372.90 372.90 372.90 372.90 +2.20 11 1,151 +0
Total Volume and Open Interest 5,312 58,606 +219
Cotton(ICE)
Mar09 090130 50.00 50.30 49.37 49.41 -0.66 10,630 61,406 -3,920
May09 090130 50.96 51.10 50.37 50.44 -0.57 7,311 29,579 +2,355
Jul09 090130 51.75 51.95 51.41 51.51 -0.44 1,029 19,739 +165
Oct09 090130 54.07 54.07 54.07 54.07 -0.44 0 303 +3
Dec09 090130 55.64 55.90 55.36 55.54 -0.37 856 17,479 +236
Mar10 090130 58.74 58.74 58.74 58.74 -0.33 0 238 +2
Total Volume and Open Interest 11,488 132,249 +1,147
Lumber(CME)
Mar09 090130 141.6 148.1 141.6 148.1 +10.0 1,079 5,343 -278
May09 090130 158.3 165.7 158.3 165.7 +10.0 967 2,298 +411
Jul09 090130 171.0 179.8 171.0 179.8 +10.0 29 579 +13
Sep09 090130 174.0 180.2 174.0 176.2 +6.0 15 146 +0
Total Volume and Open Interest 921 8,256 +142
Crude Oil(NYM)
Mar09 090130 41.65 43.44 41.02 41.68 +0.24 245,854 368,422 -4,592
Apr09 090130 46.04 47.86 45.47 46.13 +0.09 90,778 122,178 +4,487
May09 090130 48.51 50.30 48.31 48.52 -0.14 34,571 73,118 +23
Jun09 090130 50.15 51.77 49.80 49.98 -0.29 26,701 116,690 +311
Jul09 090130 51.40 52.94 50.90 51.17 -0.35 10,673 53,993 -1,650
Aug09 090130 53.02 53.70 52.07 52.07 -0.40 5,821 23,198 -2,035
Sep09 090130 53.75 54.07 52.81 52.85 -0.45 3,118 23,450 -1,020
Oct09 090130 54.86 54.86 53.52 53.52 -0.51 2,501 22,205 -359
Nov09 090130 55.52 55.66 54.16 54.16 -0.57 2,018 18,456 -317
Dec09 090130 55.45 56.49 54.64 54.80 -0.62 13,563 93,478 -771
Jan10 090130 56.77 56.77 55.33 55.36 -0.67 2,818 19,904 +236
Feb10 090130 56.50 56.50 55.89 55.89 -0.69 1,070 9,847 -224
Mar10 090130 57.10 57.10 56.38 56.38 -0.70 222 13,523 -97
Apr10 090130 56.84 56.84 56.84 56.84 -0.70 79 3,539 -50
May10 090130 57.28 57.28 57.28 57.28 -0.71 36 4,087 -142
Jun10 090130 58.80 58.92 57.71 57.71 -0.72 743 21,231 -115
Total Volume and Open Interest 535,904 1,245,725 -274
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 090130 41.425 43.450 41.025 41.675 +0.225 11,388 7,601 +118
Apr09 090130 46.075 47.800 45.500 46.125 +0.075 495 1,088 -71
May09 090130 48.700 49.875 48.400 48.525 -0.125 47 268 -4
Jun09 090130 49.975 51.375 49.850 49.975 -0.300 13 160 +0
Jul09 090130 51.500 52.350 51.175 51.175 -0.350 1 9 +0
Aug09 090130 52.750 52.750 52.075 52.075 -0.400 2 5 +1
Sep09 090130 52.850 52.850 52.850 52.850 -0.450 1 2 +0
Oct09 090130 53.525 53.525 53.525 53.525 -0.500 1 2 +0
Total Volume and Open Interest 16,452 9,169 +98
Heating Oil(NYM)
Feb09 090130 143.50 148.63 142.83 145.38 +2.55 17,875 5,293 -6,627
Mar09 090130 141.85 147.48 141.13 143.40 +1.62 35,998 61,456 +994
Apr09 090130 142.31 147.16 141.14 143.05 +1.22 12,650 30,950 +1,023
May09 090130 145.84 148.38 144.22 144.40 +1.02 5,917 25,337 +800
Jun09 090130 145.00 150.10 145.00 146.00 +0.72 6,255 29,305 -71
Jul09 090130 149.61 152.85 148.11 148.80 +0.42 2,308 12,498 -140
Aug09 090130 153.25 154.70 151.50 151.50 +0.32 782 7,443 -5
Sep09 090130 157.25 157.39 154.34 154.40 +0.17 808 9,363 -99
Oct09 090130 158.00 159.62 156.90 156.95 +0.02 652 5,167 +130
Nov09 090130 162.49 162.49 159.75 159.75 +0.07 962 3,299 +152
Dec09 090130 165.18 165.18 161.95 162.50 +0.12 3,275 17,831 +43
Jan10 090130 165.20 166.50 165.02 165.05 +0.17 980 4,454 +101
Total Volume and Open Interest 86,718 245,745 -2,445
Gasoline(NYMEX)
Feb09 090130 123.30 128.61 122.76 126.89 +3.80 16,795 9,478 -3,717
Mar09 090130 124.50 129.90 123.68 126.87 +2.53 42,443 69,598 +885
Apr09 090130 133.51 138.73 132.35 135.32 +2.08 17,854 29,261 +574
May09 090130 134.77 139.91 134.20 136.42 +1.83 8,441 17,137 +355
Jun09 090130 135.99 141.07 135.95 137.52 +1.68 6,642 15,585 +729
Jul09 090130 135.99 141.10 135.99 137.92 +1.48 2,511 9,965 +527
Aug09 090130 138.07 140.05 138.07 138.17 +1.48 1,938 6,249 +85
Sep09 090130 139.55 140.17 138.22 138.22 +1.53 1,983 6,550 -180
Oct09 090130 128.66 129.80 128.66 129.17 +1.53 909 5,084 +155
Nov09 090130 130.92 130.92 129.87 129.87 +1.53 277 1,572 +23
Total Volume and Open Interest 100,854 186,145 -100
e-miNY RBOB Gasoline(NYM)
Mar09 090130 127.00 127.00 126.87 126.87 +2.53 0 2 +0
Apr09 090130 135.32 135.32 135.32 135.32 +2.08      
May09 090130 136.42 136.42 136.42 136.42 +1.83      
Jun09 090130 137.52 137.52 137.52 137.52 +1.68      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
Mar09 090130 4.607 4.661 4.366 4.417 -0.159 57,244 139,022 +795
Apr09 090130 4.671 4.719 4.440 4.489 -0.157 24,155 77,163 +1,841
May09 090130 4.747 4.782 4.527 4.574 -0.150 7,806 53,055 +349
Jun09 090130 4.818 4.883 4.647 4.689 -0.139 2,919 28,871 -68
Jul09 090130 4.935 5.002 4.775 4.819 -0.132 4,018 28,182 +657
Aug09 090130 5.079 5.079 4.874 4.914 -0.132 1,437 23,308 +111
Sep09 090130 5.139 5.139 4.925 4.970 -0.133 1,085 19,280 -45
Oct09 090130 5.221 5.264 5.054 5.097 -0.132 4,072 35,524 -418
Nov09 090130 5.795 5.795 5.650 5.672 -0.122 1,364 17,182 +18
Dec09 090130 6.385 6.385 6.225 6.272 -0.122 864 28,856 +255
Jan10 090130 6.650 6.710 6.510 6.552 -0.122 2,678 22,951 -364
Feb10 090130 6.650 6.687 6.527 6.567 -0.122 274 9,075 +50
Mar10 090130 6.549 6.549 6.400 6.432 -0.122 1,747 20,079 +266
Apr10 090130 6.200 6.200 6.110 6.135 -0.099 1,001 18,766 +396
May10 090130 6.246 6.246 6.140 6.150 -0.089 89 10,110 -4
Jun10 090130 6.352 6.352 6.250 6.250 -0.089 61 5,868 -4
Total Volume and Open Interest 97,380 675,445 -3,779
Brent Crude Oil(ICE)
Mar09 090130 45.50 47.75 45.10 45.88 +0.48 114,222 116,757 -1,988
Apr09 090130 47.45 49.56 46.92 47.70 +0.34 82,182 153,496 +7,116
May09 090130 49.33 51.23 48.67 49.37 +0.19 35,981 65,345 +3,186
Jun09 090130 50.72 52.50 50.10 50.72 +0.08 22,261 47,731 +1,216
Jul09 090130 51.85 53.47 51.29 51.73 +0.02 8,207 20,230 +305
Aug09 090130 52.56 54.27 52.13 52.51 -0.06 5,172 15,249 -349
Sep09 090130 53.30 54.99 52.90 53.21 -0.16 3,689 13,197 +12
Oct09 090130 53.93 55.58 53.66 53.80 -0.25 2,865 11,317 -271
Nov09 090130 54.53 56.13 54.27 54.32 -0.36 2,559 12,217 +87
Dec09 090130 55.17 56.68 54.75 54.83 -0.47 10,754 56,328 +100
Jan10 090130 55.38 55.38 55.38 55.38 -0.56 1,151 10,143 +200
Feb10 090130 55.94 55.94 55.94 55.94 -0.60 0 6,681 -308
Mar10 090130 56.48 56.48 56.48 56.48 -0.59 0 3,437 +9
Apr10 090130 56.94 56.94 56.94 56.94 -0.60 130 2,477 +31
Total Volume and Open Interest 327,822 631,029 +1,029
Gas Oil(ICE)
Feb09 090130 445.50 463.75 441.50 449.50 +6.50 22,385 56,870 -4,206
Mar09 090130 450.25 468.50 446.50 454.25 +6.75 33,766 96,092 +7,774
Apr09 090130 458.50 474.75 453.75 460.75 +6.50 9,771 46,790 +2,933
May09 090130 468.75 482.50 463.25 469.00 +6.00 4,472 26,713 +144
Jun09 090130 477.25 491.25 472.50 478.00 +5.50 6,280 42,244 +137
Jul09 090130 487.25 501.25 485.00 488.00 +5.00 2,159 16,033 -706
Aug09 090130 496.50 510.75 494.50 497.00 +4.25 776 18,709 +8
Sep09 090130 505.25 519.00 503.25 505.00 +3.25 512 14,340 +174
Oct09 090130 513.00 526.50 511.00 512.50 +3.00 420 11,294 -139
Nov09 090130 517.25 532.00 517.00 518.00 +2.50 550 9,670 +16
Total Volume and Open Interest 88,798 462,250 +4,823
Ethanol(CBOT)
Jan09 090106 1.675 1.675 1.675 1.675 +0.044 2 72 +72
Feb09 090130 1.588 1.615 1.584 1.601 +0.015 30 213 -18
Mar09 090130 1.590 1.605 1.581 1.589 +0.004 44 352 +15
Apr09 090130 1.615 1.615 1.595 1.604 +0.004 5 410 -3
May09 090130 1.605 1.624 1.605 1.624 -0.002 10 179 +5
Jun09 090130 1.638 1.638 1.638 1.638 +0.008 1 184 +1
Jul09 090130 1.663 1.663 1.663 1.663 +0.003 0 206 +0
Aug09 090130 1.673 1.673 1.673 1.673 +0.003 0 231 +0
Total Volume and Open Interest 120 3,056 +3
US Dollar Index(ICE)
Mar09 090130 86.105 86.630 85.920 86.460 +0.705 4,166 15,997 +127
Jun09 090130 86.860 87.250 86.860 87.160 +0.705 10 2,275 +1
Sep09 090130 87.510 87.510 87.510 87.510 +0.705 0 1 +0
Total Volume and Open Interest 6,013 18,145 -655
Australian Dollar(CME)
Mar09 090130 64.99 64.99 63.26 63.36 -1.79 27 46,061 +3,018
Jun09 090130 63.76 64.86 63.05 63.10 -1.76 26 414 -40
Sep09 090130 63.00 64.62 62.86 62.86 -1.76 0 154 +0
Total Volume and Open Interest 28,726 43,685 -1,505
British Pound(CME)
Mar09 090130 142.77 145.36 141.74 144.43 +1.34 1 82,947 -764
Jun09 090130 142.01 145.28 141.83 144.45 +1.41 0 2,865 +2
Sep09 090130 144.47 144.94 142.05 144.47 +1.44 0 9 +0
Total Volume and Open Interest 82,509 86,605 -719
Canadian Dollar(CME)
Mar09 090130 81.56 81.87 80.25 81.34 -0.45 0 59,030 -551
Jun09 090130 81.45 81.85 80.55 81.40 -0.42 0 2,898 +38
Sep09 090130 81.47 81.87 80.63 81.47 -0.40 0 1,291 -2
Dec09 090130 80.75 81.69 80.65 81.49 -0.40 1 685 -11
Total Volume and Open Interest 34,030 64,784 -164
Japanese Yen(CME)
Mar09 090130 111.18 112.25 111.07 111.38 -0.04 2 108,118 -127
Jun09 090130 112.09 112.42 111.37 111.67 +0.01 0 3,841 +28
Sep09 090130 111.90 112.40 111.89 111.90 +0.01 0 44 +10
Total Volume and Open Interest 84,649 112,120 -2,951
Swiss Franc(CME)
Mar09 090130 86.68 86.86 85.80 86.07 -0.78 3 27,398 -952
Jun09 090130 86.32 86.98 86.02 86.24 -0.74 0 386 -1
Sep09 090130 86.42 87.16 86.42 86.42 -0.74 0 6 +0
Total Volume and Open Interest 32,001 28,747 +647
EuroFX(CME)
Mar09 090130 129.31 129.34 127.59 127.84 -1.69 91 137,122 +4,542
Jun09 090130 128.81 129.05 127.54 127.76 -1.63 6 1,366 +15
Sep09 090130 127.98 129.30 127.79 127.79 -1.51 0 849 +0
Total Volume and Open Interest 198,837 134,807 +541
Mexican Peso(CME)
Feb09 090130 696.5 705.5 696.5 696.5 -9.0      
Mar09 090130 695.8 699.2 683.0 690.2 -9.0 90 30,541 +101
Total Volume and Open Interest 8,294 30,935 +212
30-Year T-Bonds(CBOT)
Mar09 090130 126~165 127~310 126~145 126~225 -0~140 229,131 709,015 +2,579
Jun09 090130 125~150 126~200 125~105 125~130 -0~145 1,529 4,062 +981
Sep09 090130 124~070 124~210 124~070 124~070 -0~140 0 37 +0
Total Volume and Open Interest 228,651 709,581 -8,813
10-Year T-Notes(CBOT)
Mar09 090130 122~170 123~185 122~145 122~215 -0~050 587,778 1,060,786 +12,728
Jun09 090130 120~210 121~165 120~185 120~225 -0~050 2,581 15,799 +1,492
Sep09 090130 119~225 119~275 119~225 119~225 -0~050      
Total Volume and Open Interest 580,493 1,062,365 +33,631
5-Year T-Notes(CBOT)
Mar09 090130 118~013 118~089 118~007 118~022 -0~010 269,638 0 +0
Jun09 090130 116~081 116~092 116~081 116~081 -0~011 84 0 +0
Sep09 090130 54~033 54~044 54~033 54~033 -0~011      
Total Volume and Open Interest 256,389 931,556 +3,492
2 Year T-Notes(CBOT)
Mar09 090130 108~107 109~000 108~102 108~104 -0~004 641 484,762 +1,284
Jun09 090130 108~036 108~040 108~036 108~036 -0~004 0 1 +0
Sep09 090130 108~036 108~040 108~036 108~036 -0~004      
Total Volume and Open Interest 142,511 483,479 -4,217
Eurodollars(CME)
Mar09 090130 98.910 98.945 98.740 98.755 -0.165 3,559 1,245,037 -3,082
Jun09 090130 98.910 98.925 98.720 98.735 -0.165 4,618 1,055,115 -5,045
Sep09 090130 98.780 98.820 98.625 98.635 -0.150 2,032 881,009 +5,051
Dec09 090130 98.555 98.635 98.445 98.450 -0.125 2,005 796,422 +30,964
Mar10 090130 98.350 98.460 98.275 98.285 -0.100 8,798 642,901 +2,792
Jun10 090130 98.060 98.205 98.020 98.035 -0.095 1,871 393,492 -4,695
Sep10 090130 97.800 97.965 97.785 97.800 -0.090 1,788 339,785 -45
Dec10 090130 97.560 97.705 97.540 97.555 -0.070 1,898 322,232 +4,548
Mar11 090130 97.375 97.515 97.370 97.390 -0.045 1,471 191,755 +2,583
Jun11 090130 97.170 97.315 97.170 97.220 -0.020 678 187,180 -1,935
Sep11 090130 97.020 97.155 97.020 97.075 -0.005 666 123,353 -1,255
Dec11 090130 96.880 97.005 96.875 96.935 unch 884 104,746 +2,958
Mar12 090130 96.860 96.945 96.815 96.880 unch 474 77,189 -1,514
Jun12 090130 96.765 96.880 96.750 96.820 +0.005 575 62,872 -319
Sep12 090130 96.760 96.835 96.705 96.775 +0.010 211 70,315 +908
Dec12 090130 96.635 96.760 96.625 96.695 +0.015 384 46,117 -1,262
Mar13 090130 96.595 96.740 96.590 96.675 +0.020 2,213 31,388 -1,679
Jun13 090130 96.535 96.680 96.520 96.610 +0.025 284 27,644 -576
Total Volume and Open Interest 1,524,561 6,787,586 +69,663
30 Day Federal Funds(CBOT)
Jan09 090130 99.842 99.845 99.840 99.842 unch 0 70,608 +1,107
Feb09 090130 99.785 99.785 99.750 99.765 -0.020 200 62,716 +810
Mar09 090130 99.775 99.775 99.725 99.730 -0.045 200 38,981 -870
Apr09 090130 99.755 99.760 99.700 99.705 -0.055 0 43,505 -612
May09 090130 99.720 99.730 99.675 99.680 -0.050 10 45,400 -1,091
Jun09 090130 99.700 99.715 99.660 99.665 -0.050 0 22,557 -572
Total Volume and Open Interest 43,149 402,690 +1,700
30 Day Fed Funds(e-CBOT)
Jan09 090130 99.842 99.845 99.840 99.845 +0.003 3,064 70,608 +1,107
Feb09 090130 99.785 99.785 99.750 99.765 -0.020 6,783 62,716 +810
Mar09 090130 99.775 99.775 99.725 99.735 -0.040 6,657 38,981 -870
Apr09 090130 99.755 99.760 99.700 99.710 -0.050 6,040 43,505 -612
May09 090130 99.720 99.730 99.675 99.685 -0.045 4,931 45,400 -1,091
Jun09 090130 99.700 99.715 99.660 99.665 -0.050 3,600 22,557 -572
Total Volume and Open Interest 49,854 407,142 +4,452
3-Mth Euro-Yen(CME)
Mar09 090130 99.34 99.34 99.34 99.34 unch 2 5,093 +0
Jun09 090130 99.44 99.44 99.44 99.44 -0.01 0 997 +0
Sep09 090130 99.47 99.47 99.47 99.47 +0.01 15 495 +15
Dec09 090130 99.45 99.45 99.45 99.45 +0.02 0 175 +0
Mar10 090130 99.40 99.40 99.40 99.40 +0.04      
Jun10 090130 99.34 99.34 99.34 99.34 +0.04      
Sep10 090130 99.28 99.28 99.28 99.28 +0.04      
Dec10 090130 99.23 99.23 99.23 99.23 +0.03      
Mar11 090130 99.15 99.15 99.15 99.15 +0.01      
Jun11 090130 99.09 99.09 99.09 99.09 +0.01      
Total Volume and Open Interest 17 6,760 +15
3-Mth Euro-Yen(SGX)
Mar09 090130 99.33 99.34 99.33 99.34 +0.01 748 17,323 +148
Jun09 090130 99.43 99.44 99.43 99.44 +0.01 425 6,977 -134
Sep09 090130 99.48 99.50 99.47 99.47 +0.01 65 3,234 +65
Dec09 090130 99.46 99.46 99.46 99.46 +0.01 9 1,540 +4
Mar10 090130 99.40 99.40 99.40 99.40 +0.01 448 1,352 +448
Jun10 090130 99.34 99.34 99.34 99.34 +0.01 0 527 +0
Sep10 090130 99.28 99.28 99.28 99.28 +0.01 0 252 +0
Dec10 090130 99.24 99.24 99.24 99.24 +0.01 0 152 +0
Total Volume and Open Interest 166 33,334 +531
Japanese Gov't Bonds(SGX)
Mar09 090130 138.84 139.18 138.84 138.95 -0.15 777 10,021 -855
Jun09 090130 138.95 138.95 138.95 138.95 -0.15      
Sep09 090130 138.95 138.95 138.95 138.95 -0.15      
Total Volume and Open Interest 777 10,182 +161
Euro-Bund(EUREX)
Mar09 090130 122.47 122.95 122.14 122.37 -0.52 670,090 834,857 -29,345
Jun09 090130 121.29 121.58 121.16 121.16 -0.53 2,545 4,692 +2,790
Sep09 090130 121.17 121.17 121.17 121.17 -0.55      
Total Volume and Open Interest 672,635 839,549 -26,555
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090130 114.82 115.04 114.82 114.97 -0.02 507 9,453 +495
Sep09 090130 114.97 114.97 114.97 114.97 -0.02      
Total Volume and Open Interest 404,995 756,727 +6,603
3-Mth Euribor(EUREX)
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 090130 98.265 98.295 98.265 98.265 +0.005 135 4,762 +180
Sep09 090130 98.200 98.245 98.200 98.225 +0.015 74 3,104 +66
Total Volume and Open Interest 729 31,922 -233
Long Gilt(LIFFE)
Mar09 090130 117~06 117~25 116~30 117~13 -0~05 93,672 334,780 +4,224
Jun09 090130 118~04 118~04 118~04 118~04 -0~05      
Total Volume and Open Interest 63,586 330,556 +499
3-Mth Short Sterling(LIFFE)
Mar09 090130 98.42 98.46 98.38 98.39 -0.04 37,430 591,833 +6,797
Jun09 090130 98.54 98.58 98.51 98.53 -0.03 32,184 299,895 +1,404
Sep09 090130 98.54 98.57 98.50 98.51 -0.03 35,609 246,869 +513
Dec09 090130 98.31 98.39 98.30 98.35 0.00 17,970 215,762 -1,333
Mar10 090130 98.15 98.24 98.14 98.21 +0.01 24,526 189,597 -162
Jun10 090130 97.92 98.00 97.91 97.99 +0.04 22,277 132,551 -1,654
Total Volume and Open Interest 236,301 1,933,991 -3,772
3-Mth Euribor(LIFFE)
Mar09 090130 98.145 98.190 98.130 98.150 -0.010 165,951 742,739 -18,768
Jun09 090130 98.230 98.310 98.225 98.270 +0.010 135,894 629,845 -25,302
Sep09 090130 98.175 98.260 98.160 98.220 +0.010 133,285 486,619 +13,829
Total Volume and Open Interest 731,176 3,297,576 -37,128
3-Mth Aus T-Bills(SFE)
Mar09 090130 97.14 97.27 97.13 97.27 +0.13 15,372 235,282 -668
Jun09 090130 97.53 97.63 97.48 97.63 +0.12 15,547 209,090 +7,753
Sep09 090130 97.43 97.58 97.42 97.58 +0.13 2,558 118,478 +363
Dec09 090130 97.22 97.35 97.19 97.34 +0.12 4,522 71,496 +2,106
Mar10 090130 96.88 97.00 96.86 97.00 +0.11 3,467 48,191 +1,017
Jun10 090130 96.54 96.60 96.50 96.60 +0.07 1,419 44,903 +449
Sep10 090130 96.21 96.25 96.16 96.23 +0.02 1,081 24,093 +630
Dec10 090130 95.96 95.99 95.87 95.94 -0.01 194 13,517 +72
Mar11 090130 95.72 95.76 95.72 95.74 -0.03 56 893 +10
Jun11 090130 95.58 95.62 95.58 95.60 -0.04 10 839 -10
Total Volume and Open Interest 55,195 766,989 +11,772
10-Year Aus T-Bonds(SFE)
Mar09 090130 95.84 95.95 95.81 95.91 -0.02 22,417 307,301 +4,775
Jun09 090130 95.91 95.91 95.91 95.91 -0.02      
Total Volume and Open Interest 35,933 307,301 +4,775
3-Year Aus T-Bonds(SFE)
Mar09 090130 97.01 97.11 96.96 97.09 +0.07 55,073 381,981 +4,531
Jun09 090130 97.09 97.09 97.09 97.09 +0.07      
Total Volume and Open Interest 72,213 381,981 +4,531
Gold(CMX)
Feb09 090130 909.8 930.3 902.0 927.3 +22.2 66,607 12,836 -19,984
Apr09 090130 911.0 931.3 903.1 928.4 +21.9 126,384 225,122 +20,515
Jun09 090130 909.5 933.0 905.0 930.2 +22.0 2,547 46,509 +736
Aug09 090130 909.5 932.1 908.7 932.1 +22.2 822 13,045 +315
Oct09 090130 933.9 933.9 933.9 933.9 +22.3 690 3,290 +166
Dec09 090130 913.5 938.2 910.5 935.8 +22.5 689 16,373 +348
Feb10 090130 937.9 937.9 937.9 937.9 +22.7 56 3,877 +51
Apr10 090130 939.9 939.9 939.9 939.9 +22.8 300 480 +0
Jun10 090130 942.1 942.1 942.1 942.1 +22.9 150 3,244 +17
Aug10 090130 944.5 944.5 944.5 944.5 +23.0 325 375 +0
Oct10 090130 947.0 947.0 947.0 947.0 +23.2      
Dec10 090130 940.9 950.6 940.9 949.6 +23.4 223 11,159 +107
Total Volume and Open Interest 224,798 345,784 -8,407
Silver(CMX)
Mar09 090130 1234.0 1266.0 1221.5 1256.5 +42.0 19,931 53,364 +871
May09 090130 1262.0 1266.0 1241.5 1258.6 +42.4 872 8,144 +247
Jul09 090130 1227.0 1266.0 1227.0 1260.2 +43.1 194 8,942 +8
Sep09 090130 1250.0 1262.0 1250.0 1261.0 +43.3 87 3,039 +47
Dec09 090130 1235.0 1271.0 1234.0 1262.4 +43.7 121 9,543 +42
Mar10 090130 1263.5 1263.5 1263.5 1263.5 +44.1 475 1,473 +351
May10 090130 1265.1 1265.1 1265.1 1265.1 +44.3 8 1 +0
Total Volume and Open Interest 16,148 89,382 +197
Platinum(NYMEX)
Apr09 090130 982.6 995.3 965.7 991.3 +16.4 1,265 18,114 +214
Jul09 090130 995.0 997.0 993.5 995.3 +16.5      
Total Volume and Open Interest 1,813 18,503 -19
Palladium(NYMEX)
Mar09 090130 195.95 199.50 192.00 193.30 +2.40 433 11,664 -156
Jun09 090130 193.00 196.50 193.00 194.40 +2.60 90 945 +64
Total Volume and Open Interest 436 12,701 -58
Copper(CMX)
Mar09 090130 146.20 147.50 140.65 146.85 +1.10 11,381 52,331 -12
May09 090130 146.15 148.90 142.15 148.30 +1.15 1,470 18,856 +328
Jul09 090130 144.20 149.50 143.50 149.40 +1.20 119 4,257 +49
Sep09 090130 144.95 150.15 144.95 150.15 +1.20 41 1,937 +19
Dec09 090130 145.90 151.00 145.55 151.00 +1.30 16 2,235 +4
Total Volume and Open Interest 19,387 87,510 +3,397
Aluminum(CMX)
Feb09 090130 0.63 0.63 0.63 0.63 -63.37      
Mar09 090130 0.64 0.64 0.64 0.64 -64.11      
Apr09 090130 0.65 0.65 0.65 0.65 -64.85      
May09 090130 0.65 0.65 0.65 0.65        
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 090130 8113 8159 7915 7955 -157 395 17,441 -12
Jun09 090130 7913 8069 7913 7913 -156 1 16 +1
Sep09 090130 7853 8009 7853 7853 -156      
Dec09 090130 7813 7969 7813 7813 -156      
Total Volume and Open Interest 1,602 17,468 +573
S & P 500(CME)
Mar09 090130 843.40 848.80 817.80 822.50 -20.30 19,009 538,570 +3,966
Jun09 090130 824.50 844.20 814.00 819.00 -20.20 503 10,125 +503
Sep09 090130 816.20 841.40 812.40 816.20 -20.20 0 817 +0
Dec09 090130 814.20 839.40 810.40 814.20 -20.20 0 34 +0
Total Volume and Open Interest 28,559 545,077 +9,483
S & P 500 E-Mini(Globex)
Mar09 090130 843.00 849.00 817.50 822.50 -20.25 2,044,480 2,568,452 -16,226
Jun09 090130 845.25 845.25 814.50 819.00 -20.25 3,957 63,467 +1,312
Total Volume and Open Interest 2,312,167 2,647,213 +27,475
NASDAQ 100(CME)
Mar09 090130 1204.80 1215.00 1173.00 1179.30 -26.70 2,284 26,204 -38
Jun09 090130 1178.80 1180.50 1178.80 1178.80 -26.70 0 17 +0
Sep09 090130 1179.00 1180.80 1179.00 1179.00 -26.80      
Total Volume and Open Interest 3,335 26,259 +458
NASDAQ 100 E-Mini(Globex)
Mar09 090130 1207.50 1214.30 1173.80 1179.30 -26.70 268,951 251,995 +7,642
Jun09 090130 1205.30 1212.80 1174.30 1178.80 -26.70 26 1,716 -7
Total Volume and Open Interest 320,730 246,095 -2,265
S & P Midcap 400(CME)
Mar09 090130 514.00 516.00 494.00 497.30 -15.90 47 3,938 +29
Jun09 090130 495.30 496.70 495.30 495.30 -15.90      
Sep09 090130 500.30 501.70 500.30 500.30 -15.90      
Total Volume and Open Interest 62 3,909 -3
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090130 8025 8060 7915 7950 -265 94,204 168,961 +3,075
Jun09 090130 7970 7970 7885 7885 -250 4 169 +4
Total Volume and Open Interest 94,208 165,118 -5,729
Nikkei 225(SGX)
Mar09 090130 8025 8060 7915 7950 -265 94,204 168,961 +3,075
Jun09 090130 7970 7970 7885 7885 -250 4 169 +4
Sep09 090130 7870 7870 7870 7870 -270 0 66 +0
Total Volume and Open Interest 94,208 165,118 -5,729
CAC 40(EURONEXT)
Feb09 090130 2999.0 3030.0 2948.5 2970.5 -41.5 127,105 314,588 -3,001
Mar09 090130 2989.5 3028.5 2959.0 2973.0 -41.5 1,211 30,186 +493
Apr09 090130 2979.5 3029.5 2965.0 2975.5 -41.5 523 631 +512
Total Volume and Open Interest 119,297 349,784 +2,398
Hang Seng Index(HKFE)
Jan09 090129 13600 13664 13227 13256 +792 8,473 4,397 -118
Feb09 090130 12926 13325 12810 13214 +49 4,831 3,775 +2,131
Mar09 090130 12880 13266 12794 13158 +29 41 719 -100
Total Volume and Open Interest 12,726 8,722 +1,828
DAX(EUREX)
Mar09 090130 4425.5 4461.0 4313.5 4340.5 -97.5 144,965 158,512 +2,460
Jun09 090130 4423.5 4473.0 4340.0 4356.0 -97.0 557 12,254 +116
Sep09 090130 4448.0 4476.0 4368.0 4368.0 -97.5 132 863 -4
Total Volume and Open Interest 167,618 169,057 -1,163
FT-SE 100(EURONEXT)
Mar09 090130 4153.00 4190.50 4082.00 4104.00 -34.00 128,404 733,298 -3,867
Jun09 090130 4115.00 4148.00 4051.00 4063.50 -34.00 52 3,949 -26
Sep09 090130 4036.00 4036.00 4036.00 4036.00 -34.00      
Total Volume and Open Interest 122,013 741,140 +11,705
SPI 200(SFE)
Mar09 090130 3516.0 3522.0 3417.0 3493.0 -23.0 20,539 295,299 -5,682
Jun09 090130 3491.0 3491.0 3485.0 3485.0 -27.0 2 2,644 +0
Sep09 090130 3429.0 3429.0 3429.0 3429.0 -27.0 235 1,259 +176
Total Volume and Open Interest 24,095 301,442 -5,150
GSCI(CME)
Feb09 090130 343.25 344.00 335.00 337.85 +1.35 175 13,461 -55
Mar09 090130 352.00 356.00 351.95 352.00 unch 0 320 +0
Apr09 090130 362.00 368.00 361.95 362.00 unch 0 3 +0
Total Volume and Open Interest 633 13,839 -411
Reuters CCI(ICE)
Feb09 090130 363.00 363.00 363.00 363.00 unch 0 20 +0
Apr09 090130 372.40 372.40 370.00 370.00 +0.50 3 1,038 -1
Jun09 090130 220.40 220.40 220.40 220.40 -158.10 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