MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon February 08, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar10 100208 919.75 939.75 918.75 929.50 +16.00 92,907 186,848 -10,975
May10 100208 930.00 952.00 929.50 940.00 +15.75 39,558 103,195 +2,766
Jul10 100208 938.00 957.00 938.00 948.00 +15.25 31,554 74,189 +3,078
Aug10 100208 939.75 952.50 928.75 944.00 +15.25 536 2,847 +32
Sep10 100208 930.00 935.25 914.25 928.25 +14.00 508 2,249 -126
Nov10 100208 908.00 919.25 908.00 914.50 +11.00 13,506 91,005 +1,466
Jan11 100208 915.25 928.25 915.25 923.50 +10.75 182 5,134 +59
Total Volume and Open Interest 179,098 473,610 -3,612
Soybean Meal(CBOT)
Mar10 100208 272.80 276.00 272.70 274.40 +3.40 27,773 64,859 -2,287
May10 100208 266.30 269.80 266.10 268.10 +3.10 15,200 45,492 +868
Jul10 100208 265.00 268.70 265.00 267.30 +3.30 13,679 33,603 +2,253
Aug10 100208 265.30 266.40 264.20 265.30 +3.60 2,416 8,840 +394
Sep10 100208 261.90 264.30 260.50 261.80 +2.80 1,488 8,750 +35
Oct10 100208 254.70 255.60 251.70 254.30 +2.60 1,302 4,860 +142
Dec10 100208 254.00 255.00 250.50 253.40 +2.40 4,839 22,541 +65
Jan11 100208 254.20 254.90 252.50 254.90 +2.40 76 1,153 -12
Total Volume and Open Interest 66,886 192,715 +1,489
Soybean Oil(CBOT)
Mar10 100208 37.15 38.47 37.07 37.95 +0.95 52,409 121,498 -731
May10 100208 37.63 38.94 37.63 38.44 +0.96 22,489 61,971 +4,502
Jul10 100208 38.09 39.41 38.09 38.91 +0.98 26,843 46,371 +5,099
Aug10 100208 38.36 39.57 38.09 39.07 +0.98 470 3,361 +54
Sep10 100208 38.37 39.70 38.37 39.20 +0.97 1,195 5,423 +347
Oct10 100208 38.62 39.71 38.62 39.26 +0.95 803 3,437 +192
Dec10 100208 38.79 40.01 38.79 39.49 +0.93 13,901 29,210 +1,110
Jan11 100208 40.13 40.13 38.81 39.74 +0.93 309 288 +213
Total Volume and Open Interest 118,750 271,949 +11,036
Canola(WCE)
Mar10 100208 380.5 387.1 380.0 385.7 +5.4 7,010 68,274 -848
May10 100208 386.0 393.4 386.0 391.7 +5.3 4,229 33,514 +106
Jul10 100208 392.0 398.8 392.0 396.5 +5.0 1,602 13,654 -371
Nov10 100208 401.0 406.9 401.0 404.7 +4.4 1,712 11,729 -462
Jan11 100208 410.0 410.0 407.8 407.9 +2.4 5 331 +5
Total Volume and Open Interest 14,570 127,702 -1,570
Corn(CBOT)
Mar10 100208 354.00 362.00 353.50 356.00 +4.50 163,425 384,929 -18,942
May10 100208 365.25 373.25 365.25 367.50 +4.50 49,865 244,133 +5,827
Jul10 100208 375.50 383.00 375.25 377.50 +4.50 43,090 169,226 +5,171
Sep10 100208 382.50 389.25 382.50 384.50 +4.25 8,435 50,681 -642
Dec10 100208 389.00 396.00 389.00 391.00 +4.00 34,541 248,374 +2,506
Mar11 100208 400.50 407.75 400.50 403.00 +4.00 4,496 23,931 +1,052
Total Volume and Open Interest 305,956 1,156,250 -3,806
Wheat(CBOT)
Mar10 100208 479.50 489.00 476.25 484.00 +10.75 50,470 150,609 -6,208
May10 100208 494.25 503.00 490.75 499.00 +11.00 19,327 91,207 -196
Jul10 100208 505.50 515.50 503.25 511.50 +11.00 10,718 89,186 +2,030
Sep10 100208 523.50 530.25 522.50 527.50 +10.75 1,252 22,121 +6
Dec10 100208 549.50 558.00 547.50 554.50 +9.75 3,840 56,078 -96
Total Volume and Open Interest 87,237 423,969 -3,770
Wheat(KCBT)
Mar10 100208 489.75 498.00 488.00 495.50 +11.00 10,357 41,319 -2,508
May10 100208 499.25 510.00 499.25 507.50 +11.25 3,690 27,528 -344
Jul10 100208 512.75 521.00 507.00 518.25 +11.25 3,021 31,787 +259
Sep10 100208 525.25 531.25 525.25 530.25 +11.25 218 4,426 +13
Dec10 100208 542.00 548.75 540.00 547.75 +11.25 2,240 39,446 -463
Total Volume and Open Interest 19,900 146,401 -2,922
Wheat(MGE)
Mar10 100208 507.50 514.00 505.00 511.75 +9.25 2,962 14,804 +20
May10 100208 517.00 525.50 517.00 523.25 +8.50 975 8,883 +271
Jul10 100208 528.75 536.00 528.75 534.50 +9.00 511 9,925 -119
Sep10 100208 539.75 547.25 539.50 545.25 +8.50 227 4,811 -21
Dec10 100208 557.25 564.50 557.25 562.75 +9.00 365 5,658 +4
Total Volume and Open Interest 5,138 45,126 +212
Oats(CBOT)
Mar10 100208 226.00 233.00 225.25 231.00 +4.75 307 5,084 -14
May10 100208 234.25 242.25 234.00 240.00 +4.50 119 5,485 -3
Jul10 100208 244.50 248.00 243.25 248.00 +4.75 0 1,119 +0
Sep10 100208 256.00 256.00 251.25 256.00 +4.75 0 372 -1
Total Volume and Open Interest 627 13,344 -115
Rough Rice(CBOT)
Mar10 100208 14.03 14.32 14.02 14.30 +0.21 1,044 8,971 -7
May10 100208 14.36 14.61 14.20 14.61 +0.22 397 3,505 +82
Jul10 100208 14.73 14.85 14.69 14.85 +0.22 46 770 +17
Sep10 100208 13.66 13.72 13.54 13.72 +0.18 60 1,057 +9
Total Volume and Open Interest 1,624 15,304 +118
Live Cattle(CME)
Feb10 100208 87.680 87.950 87.150 87.680 +0.250 10,107 30,037 -3,111
Apr10 100208 90.635 91.200 90.400 90.800 +0.400 15,795 138,821 +1,896
Jun10 100208 88.100 88.650 87.930 88.450 +0.350 6,754 74,158 +36
Aug10 100208 87.350 87.635 87.035 87.535 +0.185 2,232 23,617 +1,026
Oct10 100208 89.700 90.300 89.650 90.300 +0.450 958 14,845 +413
Dec10 100208 90.600 91.000 90.400 91.000 +0.215 570 4,321 +451
Total Volume and Open Interest 36,469 287,917 +750
Feeder Cattle(CME)
Mar10 100208 98.350 99.750 98.050 99.230 +0.900 3,564 14,870 -554
Apr10 100208 99.980 100.830 99.550 100.035 +0.355 1,440 6,292 +135
May10 100208 101.180 101.850 100.750 101.400 +0.220 773 6,073 +70
Aug10 100208 102.500 103.350 102.180 102.830 +0.230 182 3,181 +45
Sep10 100208 101.800 102.900 101.800 102.900 +0.600 3 157 +1
Oct10 100208 102.000 102.350 101.930 102.350 +0.400 5 115 +1
Nov10 100208 101.750 102.300 101.750 102.300 +0.200 0 26 +0
Total Volume and Open Interest 5,967 30,714 -302
Lean Hogs(CME)
Feb10 100208 67.000 67.950 66.700 67.580 +0.880 2,765 12,400 -605
Apr10 100208 67.250 69.200 67.080 68.785 +2.060 9,440 81,982 -1,140
May10 100208 72.650 74.750 72.500 74.700 +2.225 132 4,576 +16
Jun10 100208 75.800 77.885 75.750 77.600 +2.170 2,956 46,479 -741
Jul10 100208 74.975 77.250 74.800 77.200 +2.400 1,027 15,047 -7
Aug10 100208 74.080 75.850 74.080 75.785 +1.810 733 13,267 +430
Oct10 100208 66.450 67.800 66.200 67.785 +0.935 273 5,823 -4
Dec10 100208 64.750 65.500 64.000 65.500 +1.600 43 3,204 +12
Total Volume and Open Interest 17,369 183,193 -2,039
Pork Bellies(CME)
Feb10 100208 82.000 82.200 80.000 81.000 +1.000 15 57 -10
Mar10 100208 81.250 83.000 81.250 82.000 +2.000 16 171 +1
May10 100208 85.000 85.200 83.250 83.250 +0.950 9 159 +6
Jul10 100208 87.400 88.600 87.400 88.600 +1.000 0 49 +0
Aug10 100208 85.500 85.500 85.500 85.500 unch 0 22 +0
Total Volume and Open Interest 40 458 -3
Class III Milk(CME)
Feb10 100208 14.15 14.15 14.08 14.14 +0.04 106 3,998 +4
Mar10 100208 13.50 13.59 13.49 13.55 unch 137 3,820 +7
Apr10 100208 13.24 13.24 13.10 13.18 -0.06 145 3,502 +0
May10 100208 13.30 13.40 13.21 13.28 -0.12 145 2,854 +75
Jun10 100208 13.95 14.00 13.78 13.89 -0.11 87 2,332 +31
Total Volume and Open Interest 998 31,605 +346
Cocoa(ICE)
Mar10 100208 3008 3029 2955 3019 +47 12,039 28,894 -5,165
May10 100208 3028 3065 2990 3054 +53 9,789 58,826 +1,488
Jul10 100208 3068 3085 3019 3081 +49 2,566 15,371 +319
Sep10 100208 3092 3109 3040 3102 +43 1,110 8,610 +157
Dec10 100208 3128 3140 3072 3132 +42 1,036 6,123 +105
Mar11 100208 3140 3163 3106 3163 +43 1,403 10,429 +791
May11 100208 3151 3163 3151 3163 +45 171 4,487 -41
Total Volume and Open Interest 28,264 135,258 -2,346
Coffee "C"(ICE)
Mar10 100208 129.35 131.60 128.50 130.65 +1.85 13,757 54,550 -2,233
May10 100208 130.90 133.40 130.35 132.55 +1.85 7,261 41,604 +1,790
Jul10 100208 133.00 134.70 131.95 134.05 +1.90 1,364 14,670 +282
Sep10 100208 134.45 136.25 133.35 135.50 +2.00 526 7,699 +72
Dec10 100208 136.20 138.15 135.30 137.40 +2.20 184 6,930 +7
Mar11 100208 138.25 139.25 138.20 139.10 +2.20 383 4,028 +323
Total Volume and Open Interest 23,554 130,307 +270
Orange Juice(ICE)
Mar10 100208 133.90 137.30 133.50 134.25 +0.30 1,260 18,416 -473
May10 100208 137.40 140.75 137.30 137.65 +0.20 537 10,880 +336
Jul10 100208 141.50 144.20 140.80 141.10 +0.20 574 4,303 +130
Sep10 100208 145.05 145.05 141.75 141.95 +0.05 2 1,118 +0
Nov10 100208 144.15 144.15 141.90 141.90 +0.30 2 396 +2
Jan11 100208 145.90 145.90 144.90 144.90 +0.35 2 590 +1
Total Volume and Open Interest 2,379 35,909 -2
Sugar #11(ICE)
Mar10 100208 26.50 27.12 26.31 26.60 +0.43 72,221 239,228 -6,398
May10 100208 25.70 26.25 25.49 25.77 +0.40 50,391 189,059 +900
Jul10 100208 23.55 24.25 23.25 23.77 +0.38 28,068 170,139 +2,556
Oct10 100208 21.91 22.30 21.63 22.14 +0.44 9,989 151,164 +1,597
Mar11 100208 21.00 21.05 20.40 20.71 +0.18 4,694 55,877 +595
Total Volume and Open Interest 169,910 879,341 +572
London Cocoa(LCE)
Mar10 100201 2230 2249 2221 2225 -8      
Mar11 091231 2097 2123 2097 2119 +1 8 8,491 -73
Total Volume and Open Interest 4,483 165,502 -250
London Sugar(LCE)
Cotton(ICE)
Mar10 100208 67.10 69.54 67.10 69.16 +2.54 10,586 72,113 -3,145
May10 100208 69.00 71.01 68.71 70.76 +2.53 4,916 43,634 +599
Jul10 100208 69.97 72.07 69.97 71.85 +2.59 1,724 28,221 +77
Oct10 100208 71.00 71.00 70.85 70.85 +1.97 1 199 +0
Dec10 100208 69.70 71.50 69.46 71.19 +2.46 853 21,533 -43
Mar11 100208 72.48 74.00 72.48 73.96 +2.43 199 1,449 +199
Total Volume and Open Interest 18,279 168,874 -2,313
Lumber(CME)
Mar10 100208 274.3 275.9 269.7 271.5 +0.4 1,470 3,953 -202
May10 100208 292.2 292.5 288.5 289.0 -2.0 778 4,566 +236
Jul10 100208 292.2 294.6 290.0 294.3 -0.5 295 1,314 +123
Sep10 100208 287.8 289.5 287.0 289.5 -1.5 68 527 +42
Total Volume and Open Interest 2,619 10,385 +207
Crude Oil(NYM)
Mar10 100208 72.18 72.39 70.77 71.89 +0.70 523,892 311,435 -18,384
Apr10 100208 72.24 72.70 71.10 72.29 +0.77 161,942 137,702 -377
May10 100208 72.81 73.17 71.57 72.76 +0.81 73,186 102,177 +2,408
Jun10 100208 73.28 73.65 72.08 73.26 +0.81 61,565 125,864 +246
Jul10 100208 73.76 74.06 72.86 73.78 +0.81 10,571 41,987 -1,371
Aug10 100208 74.25 74.35 73.48 74.24 +0.78 7,384 23,672 +1,546
Sep10 100208 74.41 74.66 73.56 74.66 +0.76 6,770 32,498 -176
Oct10 100208 74.75 75.09 74.19 75.09 +0.75 3,369 19,692 +27
Nov10 100208 75.51 75.54 75.51 75.54 +0.73 2,969 24,679 +345
Dec10 100208 76.42 76.42 74.85 76.01 +0.70 33,947 189,736 -1,994
Jan11 100208 76.13 76.38 76.13 76.38 +0.68 2,250 20,146 +70
Feb11 100208 76.71 76.74 76.70 76.74 +0.66 1,719 14,630 +90
Mar11 100208 76.50 77.10 76.50 77.08 +0.65 1,296 9,385 -259
Apr11 100208 77.37 77.37 77.37 77.37 +0.63 469 10,466 -41
May11 100208 77.63 77.63 77.63 77.63 +0.62 319 3,981 -79
Jun11 100208 77.94 77.94 77.70 77.87 +0.62 1,385 22,587 +4
Total Volume and Open Interest 908,372 1,317,647 -18,848
e-miNY Crude Oil(NYM)
Feb10 100119 77.825 79.075 76.775 79.025 +1.025 6,744 2,926 -836
Mar10 100129 73.800 74.800 72.425 72.900 -0.750 10,453 5,545 +5
Apr10 100208 72.325 72.575 71.100 72.300 +0.775 982 1,192 +138
May10 100208 72.850 73.075 71.950 72.750 +0.800 106 193 +33
Jun10 100208 73.625 73.625 72.325 73.250 +0.800 71 152 +4
Jul10 100208 73.000 73.775 72.900 73.775 +0.800 3 14 +1
Aug10 100208 74.250 74.250 74.250 74.250 +0.800 2 3 +1
Sep10 100208 74.650 74.650 74.650 74.650 +0.750 2 2 +1
Oct10 100208 75.100 75.100 75.100 75.100 +0.750 2 4 +1
Nov10 100208 75.550 75.550 75.550 75.550 +0.750 2 1 -1
Total Volume and Open Interest 20,908 6,269 +797
Heating Oil(NYM)
Mar10 100208 188.90 190.36 186.50 188.55 +1.07 59,532 92,629 -4,033
Apr10 100208 190.02 190.93 187.28 189.34 +1.06 19,059 46,814 +588
May10 100208 190.01 191.57 188.19 190.28 +1.12 8,717 30,021 +10
Jun10 100208 191.73 192.77 189.97 191.56 +1.15 6,712 39,353 -339
Jul10 100208 194.65 194.69 191.75 193.59 +1.13 1,954 13,488 +68
Aug10 100208 194.33 196.48 193.71 195.69 +1.16 1,372 8,211 +319
Sep10 100208 199.00 199.00 195.96 197.97 +1.14 2,224 9,567 -40
Oct10 100208 199.00 200.93 198.81 200.44 +1.12 1,492 8,538 -428
Nov10 100208 201.50 203.31 201.11 202.85 +1.12 1,334 6,601 +89
Dec10 100208 206.13 206.13 203.79 205.25 +1.12 4,425 22,436 +487
Jan11 100208 207.03 208.33 207.03 207.70 +1.12 1,202 11,977 +402
Feb11 100208 208.42 209.10 208.42 209.10 +1.12 587 4,653 +266
Total Volume and Open Interest 109,637 313,591 -2,182
Gasoline(NYMEX)
Mar10 100208 190.70 191.14 187.00 189.40 +0.76 51,728 84,029 -4,613
Apr10 100208 200.29 201.16 197.95 200.39 +1.17 19,679 44,825 -906
May10 100208 201.01 202.12 199.10 201.56 +1.26 8,266 29,688 +1,326
Jun10 100208 201.40 202.20 199.67 201.90 +1.23 5,116 27,096 +291
Jul10 100208 200.19 201.59 199.41 201.43 +1.13 1,472 15,392 +56
Aug10 100208 200.52 200.61 200.52 200.61 +1.15 908 8,180 +104
Sep10 100208 198.45 199.82 198.45 199.71 +1.17 1,253 14,077 -3
Oct10 100208 189.55 189.94 189.55 189.87 +1.17 566 4,774 -4
Nov10 100208 189.00 189.00 189.00 189.00 +1.12 679 11,411 +91
Dec10 100208 187.94 189.57 187.94 189.15 +1.11 1,004 9,319 +169
Total Volume and Open Interest 90,711 256,143 -3,489
e-miNY RBOB Gasoline(NYM)
Mar10 100208 189.40 189.40 189.40 189.40 +0.80 0 7 +0
Apr10 100208 200.40 200.40 200.39 200.40 +1.20      
May10 100208 201.60 201.60 201.56 201.60 +1.30      
Jun10 100208 201.90 201.90 201.90 201.90 +1.20      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Mar10 100208 5.602 5.680 5.396 5.401 -0.114 132,333 198,313 -1,169
Apr10 100208 5.580 5.638 5.367 5.371 -0.112 40,875 104,351 +1,472
May10 100208 5.601 5.683 5.425 5.428 -0.107 23,319 75,072 -1,494
Jun10 100208 5.730 5.738 5.502 5.504 -0.100 10,449 30,433 +1,765
Jul10 100208 5.775 5.810 5.580 5.582 -0.095 5,141 26,720 +443
Aug10 100208 5.843 5.864 5.640 5.642 -0.093 2,330 35,952 -109
Sep10 100208 5.873 5.883 5.675 5.675 -0.093 2,244 23,619 -49
Oct10 100208 5.981 6.000 5.773 5.778 -0.093 10,062 52,676 +556
Nov10 100208 6.267 6.280 6.071 6.073 -0.093 939 12,750 +49
Dec10 100208 6.548 6.573 6.387 6.393 -0.088 1,850 23,670 +358
Jan11 100208 6.790 6.808 6.608 6.613 -0.086 5,884 30,806 +657
Feb11 100208 6.755 6.755 6.568 6.568 -0.086 719 10,427 +266
Mar11 100208 6.531 6.538 6.386 6.388 -0.086 2,282 22,656 +615
Apr11 100208 6.058 6.058 5.936 5.948 -0.068 2,414 23,972 +438
May11 100208 6.010 6.035 5.910 5.923 -0.068 36 9,827 +11
Jun11 100208 6.100 6.100 5.968 5.968 -0.068 16 4,412 +0
Total Volume and Open Interest 241,308 779,267 +3,822
Brent Crude Oil(ICE)
Mar10 100208 70.36 70.82 69.21 70.11 +0.52 240,383 118,130 -11,922
Apr10 100208 70.57 71.23 69.67 70.66 +0.58 146,376 185,008 +1,957
May10 100208 71.14 71.81 70.34 71.29 +0.59 59,295 99,445 +4,691
Jun10 100208 71.88 72.37 71.01 71.95 +0.62 31,582 84,875 +1,133
Jul10 100208 72.68 72.95 71.79 72.54 +0.63 7,153 27,043 -229
Aug10 100208 73.19 73.46 72.37 73.08 +0.64 5,596 19,104 +288
Sep10 100208 73.70 73.95 72.88 73.57 +0.63 6,212 15,157 +714
Oct10 100208 74.18 74.42 73.35 74.04 +0.63 5,060 16,030 +934
Nov10 100208 74.61 74.89 73.83 74.51 +0.63 5,031 13,563 +150
Dec10 100208 74.95 75.35 74.10 75.00 +0.64 18,890 80,430 +367
Jan11 100208 75.40 75.46 75.40 75.46 +0.62 1,551 11,918 +1,037
Feb11 100208 75.36 75.90 75.36 75.90 +0.61 426 6,085 +807
Mar11 100208 76.32 76.32 76.32 76.32 +0.59 134 4,969 -16
Apr11 100208 76.73 76.73 76.73 76.73 +0.58 115 2,588 -31
Total Volume and Open Interest 533,507 792,906 +561
Gas Oil(ICE)
Feb10 100208 574.75 574.75 563.25 567.25 -8.00 38,912 74,478 -5,276
Mar10 100208 582.25 582.25 570.00 574.50 -7.75 79,667 169,714 +504
Apr10 100208 582.75 587.50 576.75 581.00 -7.75 20,991 86,126 +2,249
May10 100208 591.00 593.25 583.50 587.75 -7.50 12,887 43,963 +794
Jun10 100208 597.50 599.75 590.00 594.25 -7.50 14,756 42,411 -1,027
Jul10 100208 606.50 606.50 598.50 600.75 -7.50 3,615 21,135 -803
Aug10 100208 604.50 608.75 604.50 607.00 -7.50 1,659 22,945 -891
Sep10 100208 610.50 617.00 609.00 612.75 -7.75 1,641 23,764 -80
Oct10 100208 620.25 621.25 614.00 618.50 -7.75 1,160 13,341 +16
Nov10 100208 625.75 625.75 620.00 623.25 -7.50 1,523 13,722 +417
Total Volume and Open Interest 191,411 661,445 -1,969
Ethanol(CBOT)
Feb10 100203 1.810 1.810 1.810 1.810 -0.007 31 264 -38
Mar10 100208 1.765 1.765 1.755 1.757 +0.008 80 888 -3
Apr10 100208 1.770 1.770 1.755 1.760 +0.008 36 1,507 +12
May10 100208 1.770 1.770 1.755 1.760 +0.010 17 617 +14
Jun10 100208 1.760 1.760 1.760 1.760 +0.014 19 527 +12
Jul10 100208 1.751 1.758 1.750 1.758 +0.012 18 874 +15
Aug10 100208 1.736 1.736 1.730 1.730 +0.011 15 584 +13
Sep10 100208 1.728 1.730 1.728 1.730 +0.018 15 566 +15
Total Volume and Open Interest 260 7,389 +126
US Dollar Index(ICE)
Mar10 100208 80.560 80.665 80.230 80.440 -0.155 28,966 64,198 -3,430
Jun10 100208 80.905 80.945 80.585 80.780 -0.155 171 4,905 -37
Sep10 100208 80.980 80.980 80.980 80.980 -0.155 0 1 +0
Total Volume and Open Interest 29,137 69,105 -3,467
Australian Dollar(CME)
Mar10 100208 86.50 86.80 86.10 86.35 +0.28 155,200 92,945 -220
Jun10 100208 85.75 85.95 85.25 85.53 +0.28 641 4,917 +22
Sep10 100208 85.01 85.01 84.41 84.67 +0.26 0 30 +0
Total Volume and Open Interest 155,841 97,899 -198
British Pound(CME)
Mar10 100208 155.99 156.57 155.31 156.09 +0.09 165,376 104,811 +6,451
Jun10 100208 155.77 156.45 155.39 156.00 +0.09 398 662 +50
Sep10 100208 155.91 156.03 155.46 155.91 +0.09 0 83 +0
Total Volume and Open Interest 165,774 105,598 +6,501
Canadian Dollar(CME)
Mar10 100208 93.41 93.83 92.95 93.18 unch 101,088 81,356 +1,827
Jun10 100208 93.21 93.81 92.97 93.17 unch 596 2,490 +249
Sep10 100208 93.54 93.64 93.02 93.15 unch 45 763 +25
Dec10 100208 93.45 93.59 93.06 93.10 unch 20 633 +2
Total Volume and Open Interest 101,751 85,310 +2,103
Japanese Yen(CME)
Mar10 100208 112.13 112.20 111.67 111.93 -0.23 218,018 120,203 +8,109
Jun10 100208 111.98 112.24 111.76 111.99 -0.23 255 603 -35
Sep10 100208 112.09 112.29 112.07 112.09 -0.20 5 204 +0
Total Volume and Open Interest 218,278 121,034 +8,074
Swiss Franc(CME)
Mar10 100208 92.99 93.62 92.85 93.31 +0.22 66,572 38,134 -1,759
Jun10 100208 93.00 93.61 92.92 93.37 +0.21 41 233 +15
Sep10 100208 93.45 93.47 93.23 93.45 +0.22 0 8 +0
Total Volume and Open Interest 66,613 38,377 -1,744
EuroFX(CME)
Mar10 100208 136.57 137.14 136.21 136.71 +0.36 409,551 196,810 +7,740
Jun10 100208 136.28 137.09 136.21 136.68 +0.36 1,035 1,676 -5
Sep10 100208 136.60 136.74 136.24 136.60 +0.36 3 673 +0
Total Volume and Open Interest 410,590 199,200 +7,734
Mexican Peso(CME)
Feb10 100208 757.5 757.5 757.2 757.5 +0.2 0 2 +0
Mar10 100208 756.0 759.0 752.0 754.5 +0.2 29,548 90,911 -743
Total Volume and Open Interest 29,595 92,643 -757
30-Year T-Bonds(CBOT)
Mar10 100208 119~070 119~090 118~250 119~070 +0~010      
Jun10 100208 117~170 117~250 117~100 117~140 -0~180 5,055 13,664 +3,338
Sep10 100208 116~050 116~230 116~050 116~050 -0~180 2 6 +1
Total Volume and Open Interest 410,119 673,324 +18,852
10-Year T-Notes(CBOT)
Mar10 100208 118~235 118~245 118~140 118~155 -0~120 1,220,163 1,423,920 +28,756
Jun10 100208 117~065 117~135 117~015 117~015 -0~120 3,453 17,188 +1,290
Sep10 100208 115~195 115~315 115~195 115~195 -0~120 0 4 +0
Total Volume and Open Interest 1,223,616 1,441,112 +30,046
5-Year T-Notes(CBOT)
Mar10 100208 116~124 116~124 116~110 116~111 -0~027 615,278 918,841 +17,395
Jun10 100208 115~102 115~113 115~087 115~087 -0~026 3,586 8,955 +3,220
Sep10 100208 114~063 114~088 114~063 114~063 -0~025      
Total Volume and Open Interest 618,864 927,796 +20,615
2 Year T-Notes(CBOT)
Mar10 100208 109~013 109~013 109~012 109~012 +0~009      
Jun10 100208 108~071 108~081 108~068 108~074 -0~007 5,256 25,112 +2,760
Sep10 100208 108~008 108~015 108~008 108~008 -0~007      
Total Volume and Open Interest 307,576 971,460 -5,767
Eurodollars(CME)
Mar10 100208 99.695 99.710 99.690 99.700 unch 182,048 1,185,917 -12,682
Jun10 100208 99.590 99.595 99.560 99.570 -0.025 233,612 1,115,990 +25,288
Sep10 100208 99.375 99.395 99.340 99.350 -0.045 273,530 932,907 -3,054
Dec10 100208 99.060 99.080 99.035 99.045 -0.045 333,157 890,461 +8,953
Mar11 100208 98.720 98.740 98.695 98.710 -0.040 341,407 630,632 +28,471
Jun11 100208 98.375 98.390 98.335 98.360 -0.040 263,490 729,278 +9,770
Sep11 100208 98.030 98.055 97.995 98.025 -0.035 187,415 545,242 +7,158
Dec11 100208 97.720 97.735 97.665 97.700 -0.035 160,853 351,696 -1,845
Mar12 100208 97.410 97.440 97.375 97.405 -0.040 85,989 254,070 +1,373
Jun12 100208 97.130 97.150 97.085 97.115 -0.040 66,034 217,648 -1,582
Sep12 100208 96.865 96.885 96.820 96.850 -0.040 55,494 129,284 +2,598
Dec12 100208 96.600 96.625 96.560 96.585 -0.040 53,450 109,373 +3,591
Mar13 100208 96.380 96.415 96.360 96.375 -0.040 18,914 74,830 -2,108
Jun13 100208 96.180 96.200 96.150 96.170 -0.040 11,442 60,630 -1,237
Sep13 100208 95.970 96.020 95.965 95.985 -0.040 13,024 50,424 +807
Dec13 100208 95.805 95.830 95.780 95.795 -0.040 8,187 33,239 +515
Mar14 100208 95.650 95.685 95.635 95.650 -0.040 5,398 34,021 -209
Jun14 100208 95.510 95.530 95.490 95.500 -0.040 5,202 27,694 -443
Total Volume and Open Interest 2,321,242 7,573,446 +63,357
30 Day Federal Funds(CBOT)
Feb10 100208 99.865 99.865 99.860 99.865 unch 7,073 89,212 -1,230
Mar10 100208 99.850 99.855 99.845 99.850 unch 1,553 58,572 -505
Apr10 100208 99.840 99.840 99.830 99.840 unch 3,624 68,210 -1,525
May10 100208 99.825 99.830 99.810 99.820 -0.005 4,145 64,600 -45
Jun10 100208 99.810 99.815 99.800 99.805 -0.010 9,287 55,132 +3,153
Jul10 100208 99.780 99.790 99.765 99.770 -0.020 12,641 52,832 +965
Total Volume and Open Interest 71,846 549,623 +9,728
30 Day Fed Funds(e-CBOT)
Feb10 090519 99.505 99.520 99.500 99.515 unch 3,201 23,868  
Mar10 090519 99.440 99.455 99.435 99.450 unch 400 6,491  
Apr10 090519 99.370 99.380 99.360 99.380 unch 756 6,053  
May10 090519 99.255 99.260 99.240 99.250 unch 230 7,105  
Jun10 090519 99.210 99.210 99.200 99.200 unch 98 1,033  
Jul10 090519 99.085 99.085 99.085 99.085 unch 0 2,211  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Mar10 100208 99.580 99.580 99.575 99.580 unch 0 1,338 +0
Jun10 100208 99.630 99.630 99.630 99.630 +0.005 0 80 +0
Sep10 100208 99.650 99.650 99.650 99.650 +0.005 0 230 +0
Dec10 100208 99.635 99.635 99.635 99.635 +0.005 0 242 +0
Mar11 100208 99.625 99.625 99.625 99.625 +0.005      
Jun11 100208 99.600 99.600 99.600 99.600 +0.005      
Sep11 100208 99.600 99.600 99.600 99.600 +0.005      
Dec11 100208 99.530 99.530 99.530 99.530 +0.005      
Mar12 100208 99.495 99.495 99.495 99.495 +0.010      
Jun12 100208 99.545 99.545 99.545 99.545 +0.010      
Total Volume and Open Interest 0 1,890 +0
3-Mth Euro-Yen(SGX)
Mar10 100208 99.58 99.58 99.58 99.58 0.00 26 4,282 -246
Jun10 100208 99.63 99.63 99.63 99.63 -0.01 0 1,576 -14
Sep10 100208 99.65 99.65 99.65 99.65 0.00 0 1,921 +0
Dec10 100208 99.65 99.65 99.64 99.64 0.00 0 1,438 +0
Mar11 100208 99.62 99.62 99.62 99.62 0.00 0 664 +0
Jun11 100208 99.60 99.60 99.60 99.60 -0.01 4 56 +0
Sep11 100208 99.60 99.60 99.60 99.60 -0.01 0 51 +0
Dec11 100208 99.53 99.53 99.53 99.53 -0.01 0 102 +0
Total Volume and Open Interest 30 11,461 -260
Japanese Gov't Bonds(SGX)
Mar10 100208 139.02 139.15 138.90 139.06 +0.04 2,189 16,159 +95
Jun10 100208 138.98 138.98 138.98 138.98 +0.04      
Sep10 100208 138.98 138.98 138.98 138.98 +0.04      
Total Volume and Open Interest 2,189 16,318 +159
Euro-Bund(EUREX)
Mar10 100208 124.30 124.30 123.88 123.91 -0.29 1,210,006 934,683 +2,575
Jun10 100208 122.80 122.80 122.43 122.43 -0.29 551 2,606 +379
Sep10 100208 122.11 122.11 122.11 122.11 -0.29      
Total Volume and Open Interest 1,210,557 937,289 +2,954
Euro-Bobl(EUREX)
Mar10 100205 117.65 118.11 117.64 117.94 +0.20 490,512 748,283 +748,283
Jun10 100208 116.43 116.49 116.37 116.39 -0.10 2,443 3,313 +2,356
Sep10 100208 116.16 116.16 116.16 116.16 -0.10 1,000 0 +0
Total Volume and Open Interest 638,400 781,393 +32,153
3-Mth Euribor(EUREX)
Mar10 100208 99.300 99.300 99.285 99.285 -0.010 1,892 11,075 -750
Jun10 100208 99.045 99.050 99.035 99.035 -0.025 38 7,133 +25
Sep10 100208 98.835 98.835 98.825 98.825 -0.025 30 2,421 +19
Total Volume and Open Interest 1,987 24,527 -716
Long Gilt(LIFFE)
Mar10 100208 115~25 115~27 115~12 115~15 -0~18 137,686 268,917 +15,905
Jun10 100208 114~00 114~00 114~00 114~00 -0~18      
Total Volume and Open Interest 137,686 268,917 +15,905
3-Mth Short Sterling(LIFFE)
Mar10 100208 99.33 99.35 99.31 99.32 -0.02 74,451 301,520 +2,278
Jun10 100208 99.23 99.25 99.20 99.20 -0.05 125,773 353,428 -4,423
Sep10 100208 99.02 99.02 98.97 98.97 -0.05 130,415 325,670 -8,819
Dec10 100208 98.67 98.68 98.62 98.63 -0.04 135,035 362,932 -1,400
Mar11 100208 98.29 98.30 98.25 98.27 -0.04 128,013 311,708 +4,283
Jun11 100208 97.94 97.94 97.88 97.90 -0.03 90,193 184,706 -1,824
Total Volume and Open Interest 821,584 2,236,499 +1,905
3-Mth Euribor(LIFFE)
Mar10 100208 99.295 99.305 99.285 99.285 -0.010 132,849 729,138 -5,082
Jun10 100208 99.065 99.065 99.030 99.035 -0.025 240,572 809,969 +171
Sep10 100208 98.860 98.860 98.815 98.825 -0.025 237,268 584,317 +2,020
Total Volume and Open Interest 1,409,952 3,793,797 +38,196
3-Mth Aus T-Bills(SFE)
Mar10 100208 95.85 95.87 95.80 95.82 -0.03 25,038 309,679 +7,523
Jun10 100208 95.64 95.67 95.61 95.62 -0.02 36,586 244,801 +10,581
Sep10 100208 95.39 95.43 95.36 95.37 -0.01 9,208 117,597 -567
Dec10 100208 95.14 95.18 95.12 95.12 -0.02 8,400 95,124 -26
Mar11 100208 94.92 94.96 94.89 94.90 -0.02 4,051 38,734 +1,120
Jun11 100208 94.77 94.78 94.70 94.72 -0.02 4,238 31,547 +2,830
Sep11 100208 94.58 94.59 94.54 94.56 -0.03 1,169 17,127 +588
Dec11 100208 94.47 94.49 94.42 94.45 -0.03 707 8,461 -167
Mar12 100208 94.38 94.40 94.35 94.37 -0.04 0 2,893 +0
Jun12 100208 94.35 94.35 94.32 94.32 -0.04 100 1,272 +47
Total Volume and Open Interest 89,717 868,500 +22,029
10-Year Aus T-Bonds(SFE)
Mar10 100208 94.55 94.59 94.50 94.52 -0.03 32,794 359,831 +8,738
Jun10 100208 94.52 94.52 94.52 94.52 -0.03      
Total Volume and Open Interest 32,794 359,831 +8,738
3-Year Aus T-Bonds(SFE)
Mar10 100208 95.26 95.33 95.22 95.28 +0.02 114,984 743,234 +23,658
Jun10 100208 95.28 95.28 95.28 95.28 +0.02      
Total Volume and Open Interest 114,984 743,234 +23,658
Gold(CMX)
Feb10 100208 1067.5 1073.4 1061.6 1065.7 +13.5 1,426 1,955 -354
Apr10 100208 1068.3 1074.3 1061.8 1066.2 +13.4 280,754 295,604 -6,052
Jun10 100208 1068.7 1075.2 1063.2 1067.3 +13.5 7,153 58,386 +2,155
Aug10 100208 1068.3 1075.8 1065.3 1068.2 +13.6 2,014 21,281 +120
Oct10 100208 1071.3 1071.3 1069.2 1069.2 +13.7 477 8,068 +297
Dec10 100208 1074.0 1078.1 1066.7 1070.3 +13.8 2,620 34,881 +1,263
Feb11 100208 1071.9 1071.9 1071.9 1071.9 +13.9 153 7,686 +14
Apr11 100208 1078.1 1078.1 1070.6 1073.9 +14.1 52 3,841 -915
Jun11 100208 420.9 420.9 420.9 420.9 +14.3 32 7,411 +9
Aug11 100208 1079.1 1079.1 1079.1 1079.1 +14.5 0 1,486 +0
Oct11 100208 1082.4 1082.4 1082.4 1082.4 +14.7 200 1,919 +173
Dec11 100208 1086.0 1086.0 1086.0 1086.0 +14.9 309 11,652 +220
Total Volume and Open Interest 298,073 477,358 -2,974
Silver(CMX)
Mar10 100208 1516.0 1532.0 1495.0 1508.5 +25.5 66,055 62,174 -2,419
May10 100208 1520.0 1531.5 1499.0 1510.9 +25.8 5,465 20,792 +1,746
Jul10 100208 1521.5 1530.5 1511.0 1512.7 +25.9 1,067 10,862 +92
Sep10 100208 1507.0 1514.3 1503.5 1514.3 +26.0 227 3,409 +102
Dec10 100208 1527.5 1536.0 1503.5 1516.5 +26.0 981 12,328 -82
Mar11 100208 1518.8 1518.8 1518.8 1518.8 +26.2 0 881 +0
May11 100208 1512.0 1520.5 1512.0 1520.5 +26.5 3 1,725 +0
Total Volume and Open Interest 74,092 122,817 -475
Platinum(NYMEX)
Apr10 100208 1474.4 1493.8 1470.3 1481.0 +5.9 7,680 32,485 -592
Jul10 100208 1475.0 1492.0 1470.0 1480.5 +5.9 65 1,630 +22
Oct10 100208 1480.5 1480.5 1480.5 1480.5 +5.9 0 29 +0
Jan11 100208 1471.0 1471.0 1471.0 1471.0 +5.9 0 206 +0
Total Volume and Open Interest 7,775 34,402 -556
Palladium(NYMEX)
Mar10 100208 396.00 410.50 396.00 407.65 +9.40 3,436 20,608 -342
Jun10 100208 401.00 410.00 400.00 408.45 +9.45 479 2,116 +201
Sep10 100208 409.45 409.45 409.45 409.45 +9.45 1 17 -1
Total Volume and Open Interest 3,918 22,759 -140
Copper(CMX)
Mar10 100208 287.00 293.15 286.05 291.30 +5.55 42,321 70,009 -4,193
May10 100208 289.25 294.55 287.95 293.05 +5.70 5,446 33,740 +1,925
Jul10 100208 295.00 295.00 291.85 294.00 +5.70 1,086 12,768 +228
Sep10 100208 290.15 294.50 290.00 294.50 +5.65 199 5,183 +24
Dec10 100208 294.50 295.15 293.40 294.95 +5.80 285 4,803 -125
Total Volume and Open Interest 49,757 130,015 -2,155
DJIA Index(CBOT)
Mar10 100208 9950 9990 9870 9895 -46 1,104 13,787 +450
Jun10 100208 9915 9915 9833 9833 -46 5 21 +4
Sep10 100208 9775 9821 9775 9775 -46      
Dec10 100208 9725 9771 9725 9725 -46      
Total Volume and Open Interest 1,109 13,808 +454
S & P 500(CME)
Mar10 100208 1061.90 1068.30 1053.20 1055.90 -3.90 33,641 354,943 +4,363
Jun10 100208 1060.30 1060.90 1048.90 1051.10 -3.80 311 6,499 +217
Sep10 100208 1046.30 1056.00 1044.00 1046.30 -3.70 157 1,216 +150
Dec10 100208 1041.80 1051.50 1039.50 1041.80 -3.70 800 811 +800
Total Volume and Open Interest 34,909 363,470 +5,530
S & P 500 E-Mini(Globex)
Mar10 100208 1062.00 1068.50 1053.00 1056.00 -3.75 3,302,110 2,733,407 +48,906
Jun10 100208 1056.75 1063.25 1048.00 1051.00 -4.00 1,899 15,969 +230
Total Volume and Open Interest 3,304,032 2,750,808 +49,146
NASDAQ 100(CME)
Mar10 100208 1746.80 1755.00 1731.00 1734.50 -10.50 1,651 25,495 +934
Jun10 100208 1731.80 1745.00 1729.30 1731.80 -10.50 0 695 -70
Sep10 100208 1730.80 1730.80 1728.30 1730.80 -10.50      
Total Volume and Open Interest 1,651 26,190 +864
NASDAQ 100 E-Mini(Globex)
Mar10 100208 1747.30 1753.80 1730.50 1734.50 -10.50 483,901 408,558 -5,084
Jun10 100208 1746.00 1750.80 1728.50 1731.80 -10.50 208 6,171 +7
Total Volume and Open Interest 484,109 414,743 -5,077
S & P Midcap 400(CME)
Mar10 100208 694.50 699.00 689.00 693.20 -0.90 80 2,958 -11
Jun10 100208 691.00 691.00 689.90 691.00 -0.90      
Sep10 100208 689.00 689.00 687.90 689.00 -0.90      
Total Volume and Open Interest 80 2,958 -11
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar10 100208 10005 10050 9870 9895 -100 15,689 40,205 +1,131
Jun10 100208 9895 9895 9895 9895 -100      
Total Volume and Open Interest 15,689 40,205 +1,131
Nikkei 225(SGX)
Mar10 100208 10065 10065 9850 9945 -115 89,385 184,242 +4,588
Jun10 100208 9960 9960 9885 9885 -115 1 1,712 +232
Sep10 100208 9890 9890 9890 9890 -115 0 55 +0
Total Volume and Open Interest 89,960 191,123 +6,437
CAC 40(EURONEXT)
Feb10 100208 3575.5 3616.5 3544.5 3607.5 +44.0 162,186 360,025 +17,591
Mar10 100208 3576.0 3617.0 3553.0 3608.5 +44.5 615 77,760 -59
Apr10 100208 3606.5 3609.5 3550.0 3609.5 +45.0 53 142 +33
Total Volume and Open Interest 162,855 440,012 +17,557
Hang Seng Index(HKFE)
Feb10 100208 19662 19666 19380 19515 -23 80,468 82,734 +6,412
Mar10 100208 19600 19600 19326 19450 -31 1,252 7,841 +725
Total Volume and Open Interest 82,044 91,743 +7,198
DAX(EUREX)
Mar10 100208 5443.5 5508.0 5424.0 5488.5 +31.5 228,064 153,327 +1,643
Jun10 100208 5466.5 5514.0 5433.0 5496.0 +30.0 357 10,589 +111
Sep10 100208 5486.5 5506.0 5442.0 5505.5 +31.0 167 956 +84
Total Volume and Open Interest 228,588 164,872 +1,838
FT-SE 100(EURONEXT)
Mar10 100208 5038.50 5081.50 4996.00 5056.00 +30.50 157,887 676,745 +5,563
Jun10 100208 5029.00 5029.00 4947.00 5006.00 +30.50 2,828 4,561 +2,365
Sep10 100208 4983.00 4983.00 4968.00 4968.00 +31.00 11 334 +11
Total Volume and Open Interest 160,726 682,231 +7,939
SPI 200(SFE)
Mar10 100208 4468.0 4517.0 4390.0 4473.0 -2.0 37,423 216,689 +6,749
Jun10 100208 4495.0 4521.0 4430.0 4488.0 -5.0 41 1,964 -1
Sep10 100208 4499.0 4499.0 4471.0 4471.0 -5.0 0 2,038 +0
Total Volume and Open Interest 37,464 222,059 +6,748
GSCI(CME)
Feb10 100208 476.00 481.00 475.50 480.50 +7.00 1,633 17,891 -317
Mar10 100208 480.00 487.00 479.50 484.85 +7.15 77 365 +75
Apr10 100208 483.40 488.25 483.00 488.25 +7.05 2 0 +0
Total Volume and Open Interest 1,712 18,256 -242
Reuters CCI(ICE)
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.