Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon February 02, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090202 972.50 976.25 943.25 959.50 -20.50 6,023 140,506 -4,861
May09 090202 981.25 983.00 949.50 965.75 -21.00 1,794 62,729 +941
Jul09 090202 987.00 989.75 956.75 973.00 -20.75 1,015 44,751 +1,801
Aug09 090202 977.25 990.00 957.50 969.50 -20.50 50 2,911 +64
Sep09 090202 953.50 968.00 937.00 948.00 -20.00 0 2,412 -13
Nov09 090202 935.50 944.00 912.75 925.00 -20.00 960 53,834 +1,135
Jan10 090202 948.75 949.00 924.25 935.00 -19.50 9 1,451 -3
Total Volume and Open Interest 85,603 317,590 -540
Soybean Meal(CBOT)
Mar09 090202 310.00 310.00 299.60 306.20 -4.80 3,426 53,120 +329
May09 090202 306.60 307.10 298.40 304.70 -4.60 2,080 30,988 +1,279
Jul09 090202 307.10 307.60 298.50 304.90 -4.70 1,585 19,007 +173
Aug09 090202 302.50 303.60 298.10 303.60 -4.00 309 4,270 -93
Sep09 090202 297.00 297.30 292.40 297.30 -4.50 123 4,142 +91
Oct09 090202 287.10 287.10 280.00 284.70 -3.20 265 2,752 -109
Dec09 090202 284.00 285.10 278.50 283.20 -3.20 1,613 12,262 +965
Jan10 090202 279.70 283.90 279.70 283.90 -3.20 0 318 +0
Total Volume and Open Interest 30,073 124,758 +1,091
Soybean Oil(CBOT)
Mar09 090202 32.70 32.70 31.51 31.76 -0.97 4,156 102,669 -907
May09 090202 32.81 32.95 31.92 32.15 -0.96 1,581 40,359 +1,025
Jul09 090202 33.40 33.40 32.28 32.53 -0.96 1,179 27,340 +180
Aug09 090202 33.31 33.50 32.55 32.73 -0.95 232 5,694 -234
Sep09 090202 33.49 33.49 32.77 32.93 -0.93 65 4,716 +121
Oct09 090202 33.54 33.54 32.89 33.10 -0.92 205 4,255 -49
Dec09 090202 33.87 34.01 33.21 33.45 -0.91 891 16,769 -334
Jan10 090202 34.30 34.30 33.70 33.80 -0.86 7 375 +7
Total Volume and Open Interest 44,687 208,646 -469
Canola(WCE)
Mar09 090202 421.9 423.3 413.0 419.3 -0.4 9,267 38,854 -5,599
May09 090202 425.5 428.7 421.0 427.3 -0.2 4,214 31,126 +4,507
Jul09 090202 432.2 435.7 428.1 433.8 -0.7 538 8,761 +260
Nov09 090202 439.0 442.6 435.6 442.1 -0.8 538 10,597 +23
Jan10 090202 447.7 451.0 447.7 451.0 -0.8 36 233 +0
Total Volume and Open Interest 11,206 90,404 -100
Corn(CBOT)
Mar09 090202 378.00 378.00 363.00 370.50 -8.50 10,068 307,573 -2,247
May09 090202 390.00 390.00 374.00 381.75 -8.25 3,187 147,875 +11,872
Jul09 090202 400.75 400.75 385.00 392.50 -8.75 1,872 131,297 +1,747
Sep09 090202 411.00 411.00 396.25 402.75 -9.00 435 31,952 +51
Dec09 090202 425.00 425.00 408.75 416.00 -9.00 463 149,246 -72
Mar10 090202 439.00 439.00 423.25 430.00 -9.25 210 13,530 +490
Total Volume and Open Interest 133,683 807,090 +6,772
Wheat(CBOT)
Mar09 090202 568.00 571.00 551.75 563.75 -4.25 2,510 120,886 -1,303
May09 090202 579.00 584.00 565.00 576.75 -4.00 625 47,024 +3,979
Jul09 090202 590.00 595.75 576.75 588.75 -4.00 784 59,926 +2,066
Sep09 090202 610.00 618.25 600.50 612.75 -2.75 22 18,167 +414
Dec09 090202 633.00 640.00 620.50 633.00 -2.50 43 30,997 +2,526
Total Volume and Open Interest 57,570 278,146 -1,068
Wheat(KCBT)
Mar09 090202 598.00 603.00 585.25 593.00 -8.00 5,011 30,744 -141
May09 090202 608.50 613.50 596.75 604.50 -7.75 1,003 11,834 -309
Jul09 090202 623.00 625.75 608.00 615.75 -7.75 1,136 19,582 -171
Sep09 090202 625.00 634.00 619.50 625.75 -8.25 62 3,857 -11
Dec09 090202 643.25 650.00 635.00 643.00 -7.00 112 10,271 -10
Total Volume and Open Interest 10,903 78,568 -251
Wheat(MGE)
Mar09 090202 652.00 654.00 641.75 646.50 -5.50 2,335 6,326 -715
May09 090202 644.25 646.25 634.00 639.25 -6.75 1,027 7,441 -54
Jul09 090202 637.75 643.25 631.00 635.25 -9.75 307 3,866 -27
Sep09 090202 643.00 650.00 638.50 643.75 -9.00 208 3,833 -28
Dec09 090202 657.25 663.00 650.00 658.75 -6.00 154 2,611 +37
Total Volume and Open Interest 4,074 24,270 -759
Oats(CBOT)
Mar09 090202 204.00 205.00 191.00 192.50 -12.50 295 6,002 -467
May09 090202 212.50 214.50 201.25 202.50 -12.50 257 4,170 +505
Jul09 090202 224.00 224.50 212.00 212.00 -12.50 0 3,180 +11
Sep09 090202 221.50 234.00 221.50 221.50 -12.50 0 2 -1
Total Volume and Open Interest 1,620 17,090 +286
Rough Rice(CBOT)
Mar09 090202 11.74 12.11 11.67 12.07 +0.30 137 3,615 -406
May09 090202 11.94 12.35 11.93 12.31 +0.31 148 2,198 +257
Jul09 090202 12.01 12.44 12.01 12.42 +0.34 1 294 +20
Sep09 090202 11.91 11.98 11.85 11.85 -0.13 3 425 +15
Total Volume and Open Interest 1,936 7,376 +536
Live Cattle(CME)
Feb09 090202 82.500 84.000 82.000 83.900 +1.900 7,626 28,275 -140
Apr09 090202 85.300 87.200 85.250 86.830 +1.730 14,056 97,204 +61
Jun09 090202 82.900 84.600 82.650 84.350 +1.900 8,963 47,284 -19
Aug09 090202 83.650 85.400 83.385 85.300 +2.200 4,574 21,321 +1,347
Oct09 090202 87.100 88.900 87.100 88.900 +2.050 247 8,288 +62
Dec09 090202 89.400 91.000 89.400 91.000 +1.700 202 4,546 +120
Total Volume and Open Interest 36,007 206,911 -85
Feeder Cattle(CME)
Mar09 090202 92.230 94.000 92.230 94.000 +3.000 1,615 12,612 -349
Apr09 090202 93.400 95.330 93.400 95.330 +3.000 571 4,111 +152
May09 090202 95.800 97.180 95.500 97.000 +2.670 346 2,514 +34
Aug09 090202 96.900 99.000 96.750 98.850 +2.770 130 1,479 +43
Sep09 090202 98.330 99.000 97.400 98.700 +2.500 24 257 +11
Oct09 090202 97.500 98.900 97.500 98.500 +2.350 8 112 +4
Nov09 090202 98.300 98.300 97.500 98.300 +2.600 0 32 +0
Total Volume and Open Interest 3,761 21,222 -638
Lean Hogs(CME)
Feb09 090202 58.485 58.850 57.785 57.950 -0.600 5,271 14,747 +41
Apr09 090202 62.600 63.000 61.500 61.680 -1.305 11,376 58,439 -647
May09 090202 73.550 74.300 73.400 73.430 -1.150 69 1,884 +3
Jun09 090202 75.400 75.400 73.800 73.885 -1.615 4,701 33,470 +1,016
Jul09 090202 75.200 75.200 73.900 74.285 -1.190 1,468 7,400 -40
Aug09 090202 74.385 74.385 73.100 73.100 -1.035 144 6,057 +30
Oct09 090202 67.100 67.100 65.800 65.950 -1.150 141 4,140 +46
Dec09 090202 66.000 66.150 64.800 64.900 -1.300 564 1,539 +434
Total Volume and Open Interest 19,846 127,031 -980
Pork Bellies(CME)
Feb09 090202 82.500 82.900 81.000 81.600 -1.350 191 219 -72
Mar09 090202 82.750 83.400 81.800 82.100 -0.230 170 429 +20
May09 090202 85.000 85.000 84.000 84.000 -1.000 21 365 +2
Jul09 090202 83.700 83.700 82.900 82.900 -0.600 2 178 +0
Aug09 090202 81.750 83.000 81.750 81.750 -0.600 0 56 +0
Total Volume and Open Interest 500 1,297 -4
Class III Milk(CME)
Feb09 090202 9.43 9.44 9.33 9.34 -0.11 96 4,971 +100
Mar09 090202 10.10 10.21 9.99 10.00 -0.33 261 4,611 +130
Apr09 090202 10.88 11.04 10.71 10.75 -0.30 254 3,780 +72
May09 090202 11.52 11.52 11.29 11.29 -0.27 193 3,748 +47
Jun09 090202 12.36 12.44 12.25 12.26 -0.18 110 3,159 +39
Total Volume and Open Interest 879 34,776 -4,506
Cocoa(ICE)
Mar09 090202 2745 2753 2670 2720 -51 6,242 38,667 -1,195
May09 090202 2779 2779 2681 2726 -53 3,155 38,712 +277
Jul09 090202 2731 2731 2677 2718 -46 414 15,956 +96
Sep09 090202 2681 2702 2677 2700 -45 305 9,350 +25
Dec09 090202 2643 2662 2643 2662 -48 527 12,390 +243
Mar10 090202 2627 2627 2627 2627 -44 0 4,127 +209
May10 090202 2622 2622 2622 2622 -45 0 1,723 -1
Total Volume and Open Interest 11,247 121,541 +385
Coffee "C"(ICE)
Mar09 090202 118.90 120.50 117.00 119.75 +0.85 5,765 61,979 -679
May09 090202 120.00 122.65 119.35 121.95 +0.85 2,768 37,947 +1,039
Jul09 090202 123.00 124.40 121.50 124.15 +0.95 809 12,655 +20
Sep09 090202 124.90 126.35 123.45 126.10 +0.95 1,257 7,570 +8
Dec09 090202 127.70 129.25 126.50 128.80 +0.90 316 9,041 +37
Mar10 090202 130.65 131.40 130.65 131.30 +0.90 429 5,348 +170
Total Volume and Open Interest 11,418 135,599 +933
Orange Juice(ICE)
Mar09 090202 72.50 73.25 70.75 71.35 -1.15 1,536 20,416 -693
May09 090202 76.10 76.50 74.50 75.20 -1.15 933 4,971 +432
Jul09 090202 79.90 80.40 78.65 79.10 -1.10 45 1,542 +0
Sep09 090202 83.95 84.25 82.80 83.10 -1.10 1 584 +3
Nov09 090202 87.00 87.00 86.10 86.10 -1.80 0 177 +0
Jan10 090202 89.00 89.10 89.00 89.10 -1.80 0 77 +0
Total Volume and Open Interest 2,515 28,254 +41
Sugar #11(ICE)
Mar09 090202 12.62 12.93 12.57 12.75 +0.08 33,575 220,472 -4,599
May09 090202 13.00 13.22 12.90 13.06 +0.06 13,001 130,839 +1,656
Jul09 090202 13.14 13.31 13.02 13.16 +0.02 6,686 121,614 +3,128
Oct09 090202 13.49 13.63 13.38 13.50 unch 2,319 80,295 -75
Mar10 090202 14.02 14.10 13.90 14.02 -0.02 1,577 52,410 -2,906
Total Volume and Open Interest 58,160 678,786 +2,347
Sugar #14(ICE)
Mar09 090202 19.05 19.70 19.05 19.40 -0.50 125 1,269 -349
May09 090202 20.00 20.00 20.00 20.00 +0.02 21 3,569 +20
Jul09 090202 20.75 20.75 20.75 20.75 +0.01 1 2,004 +0
Sep09 090202 20.99 20.99 20.99 20.99 +0.01 0 1,021 +0
Total Volume and Open Interest 148 8,192 -971
London Cocoa(LCE)
Mar09 090202 1970 1980 1941 1972 -23 5,561 47,108 -754
May09 090202 1969 1969 1924 1953 -26 5,817 60,488 +1,403
Jul09 090202 1940 1955 1920 1950 -23 2,167 35,257 +1,578
Sep09 090202 1927 1944 1915 1938 -28 919 14,121 +664
Dec09 090202 1886 1900 1886 1898 -28 1,182 17,081 +86
Mar10 090202 1844 1844 1844 1844 -28 332 5,818 +297
May10 090202 1854 1854 1854 1854 -28 20 166 +0
Total Volume and Open Interest 14,431 176,982 -982
London Coffee(LCE)
London Sugar(LCE)
Mar09 090202 373.90 420.40 371.50 379.90 +6.40 2,324 20,547 -826
May09 090202 368.90 374.10 367.40 374.00 +4.90 2,322 20,919 +949
Aug09 090202 368.60 372.20 367.30 371.70 +3.10 1,536 11,701 +860
Oct09 090202 370.90 372.50 368.90 372.40 +1.30 0 4,798 +0
Dec09 090202 372.90 376.00 371.50 376.00 +3.10 0 1,151 +0
Total Volume and Open Interest 5,278 59,160 +554
Cotton(ICE)
Mar09 090202 49.32 50.20 48.69 49.71 +0.30 10,630 57,717 -3,689
May09 090202 50.25 51.17 49.73 50.80 +0.36 7,311 31,284 +1,705
Jul09 090202 51.51 52.11 50.81 51.91 +0.40 1,029 19,861 +122
Oct09 090202 53.50 54.46 53.50 54.46 +0.39 0 303 +0
Dec09 090202 55.25 56.03 54.80 55.93 +0.39 856 17,564 +85
Mar10 090202 59.35 59.41 59.35 59.41 +0.67 0 263 +25
Total Volume and Open Interest 19,999 131,219 -1,030
Lumber(CME)
Mar09 090202 158.1 158.1 155.6 158.1 +10.0 496 5,048 -295
May09 090202 175.7 175.7 170.6 175.5 +9.8 511 2,349 +51
Jul09 090202 184.8 188.3 181.9 188.0 +8.2 273 625 +46
Sep09 090202 181.1 186.2 181.1 182.5 +6.3 27 166 +20
Total Volume and Open Interest 2,090 8,402 +146
Crude Oil(NYM)
Mar09 090202 41.75 42.31 39.83 40.08 -1.60 237,726 368,800 +378
Apr09 090202 46.25 46.56 43.83 43.92 -2.21 80,703 122,975 +797
May09 090202 48.90 49.02 46.08 46.17 -2.35 24,754 74,597 +1,479
Jun09 090202 50.55 50.55 47.50 47.62 -2.36 27,907 118,158 +1,468
Jul09 090202 50.29 50.43 48.70 48.82 -2.35 10,253 52,836 -1,157
Aug09 090202 51.80 51.80 49.69 49.78 -2.29 6,271 22,461 -737
Sep09 090202 52.00 52.15 50.53 50.64 -2.21 3,304 23,788 +338
Oct09 090202 52.50 52.74 51.38 51.38 -2.14 3,025 21,892 -313
Nov09 090202 52.80 52.95 52.08 52.08 -2.08 3,002 18,730 +274
Dec09 090202 55.15 55.15 52.67 52.77 -2.03 17,969 96,144 +2,666
Jan10 090202 54.16 54.16 53.34 53.34 -2.02 1,886 20,567 +663
Feb10 090202 53.88 53.88 53.88 53.88 -2.01 1,157 9,534 -313
Mar10 090202 55.22 55.22 54.38 54.38 -2.00 898 13,340 -183
Apr10 090202 54.86 54.86 54.86 54.86 -1.98 391 3,422 -117
May10 090202 55.32 55.32 55.32 55.32 -1.96 312 3,961 -126
Jun10 090202 57.05 57.05 55.72 55.77 -1.94 998 20,879 -352
Total Volume and Open Interest 446,092 1,239,843 -5,882
e-miNY Crude Oil(NYM)
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090202 41.600 42.300 39.800 40.075 -1.600 12,751 7,962 +361
Apr09 090202 46.400 46.575 43.850 43.925 -2.200 290 1,095 +7
May09 090202 47.500 47.700 46.175 46.175 -2.350 45 284 +16
Jun09 090202 48.500 48.975 47.625 47.625 -2.350 10 160 +0
Jul09 090202 48.825 48.825 48.825 48.825 -2.350 5 14 +5
Aug09 090202 49.775 49.775 49.775 49.775 -2.300 1 4 -1
Sep09 090202 50.650 50.650 50.650 50.650 -2.200 1 2 +0
Oct09 090202 51.375 51.375 51.375 51.375 -2.150 1 2 +0
Nov09 090202 52.075 52.075 52.075 52.075 -2.075      
Total Volume and Open Interest 11,946 9,213 +44
Heating Oil(NYM)
Mar09 090202 143.40 144.00 134.12 134.24 -9.16 36,088 62,617 +1,161
Apr09 090202 143.04 143.04 134.32 134.34 -8.71 13,902 33,090 +2,140
May09 090202 141.49 141.93 135.99 135.99 -8.41 7,996 26,714 +1,377
Jun09 090202 143.95 143.98 137.94 137.94 -8.06 5,159 29,538 +233
Jul09 090202 147.10 147.10 140.80 140.89 -7.91 2,037 12,031 -467
Aug09 090202 149.95 149.95 143.61 143.69 -7.81 776 7,274 -169
Sep09 090202 153.15 153.15 146.74 146.74 -7.66 600 9,349 -14
Oct09 090202 152.65 152.92 149.49 149.49 -7.46 922 5,356 +189
Nov09 090202 157.30 157.30 151.98 152.49 -7.26 1,285 3,263 -36
Dec09 090202 160.41 160.75 155.49 155.49 -7.01 1,748 17,494 -337
Jan10 090202 160.65 161.63 157.75 158.19 -6.86 208 4,506 +52
Feb10 090202 162.32 163.16 159.69 159.69 -6.76 72 3,515 -154
Total Volume and Open Interest 90,127 242,429 -3,316
Gasoline(NYMEX)
Mar09 090202 126.90 127.69 109.17 114.92 -11.95 32,363 67,924 -1,674
Apr09 090202 136.22 136.29 118.19 124.22 -11.10 18,081 30,255 +994
May09 090202 133.04 133.63 119.95 125.67 -10.75 8,307 17,642 +505
Jun09 090202 137.00 137.00 121.50 126.97 -10.55 7,033 16,562 +977
Jul09 090202 134.80 134.80 122.32 127.57 -10.35 3,012 10,653 +688
Aug09 090202 126.33 133.78 122.49 127.87 -10.30 1,619 6,324 +75
Sep09 090202 126.52 128.89 126.52 128.07 -10.15 1,442 6,560 +10
Oct09 090202 119.22 119.22 119.22 119.22 -9.95 457 5,188 +104
Nov09 090202 120.07 120.07 120.07 120.07 -9.80 162 1,583 +11
Dec09 090202 121.82 121.82 121.82 121.82 -9.70 179 6,747 +70
Total Volume and Open Interest 86,820 182,991 -3,154
e-miNY RBOB Gasoline(NYM)
Mar09 090202 114.92 114.92 114.92 114.92 -11.95 0 2 +0
Apr09 090202 124.22 124.22 124.22 124.22 -11.10      
May09 090202 125.67 125.67 125.67 125.67 -10.75      
Jun09 090202 126.97 126.97 126.97 126.97 -10.55      
Total Volume and Open Interest 0 2 -3
Natural Gas(NYM)
Mar09 090202 4.315 4.669 4.280 4.557 +0.140 58,777 140,379 +1,357
Apr09 090202 4.377 4.724 4.360 4.604 +0.115 20,898 76,429 -734
May09 090202 4.535 4.804 4.443 4.687 +0.113 9,900 54,286 +1,231
Jun09 090202 4.582 4.907 4.559 4.799 +0.110 5,246 29,025 +154
Jul09 090202 4.749 5.036 4.707 4.929 +0.110 4,103 28,578 +396
Aug09 090202 4.815 5.120 4.795 5.017 +0.103 1,395 23,324 +16
Sep09 090202 4.900 5.160 4.875 5.067 +0.097 1,008 19,383 +103
Oct09 090202 5.000 5.292 4.976 5.187 +0.090 5,212 35,272 -252
Nov09 090202 5.600 5.800 5.564 5.705 +0.033 938 17,132 -50
Dec09 090202 6.200 6.370 6.200 6.275 +0.003 1,828 29,501 +645
Jan10 090202 6.480 6.633 6.480 6.537 -0.015 2,423 23,064 +113
Feb10 090202 6.510 6.647 6.480 6.549 -0.018 479 9,104 +29
Mar10 090202 6.370 6.515 6.370 6.417 -0.015 1,663 20,119 +40
Apr10 090202 6.100 6.170 6.070 6.097 -0.038 1,253 18,824 +58
May10 090202 6.140 6.210 6.110 6.112 -0.038 102 10,139 +29
Jun10 090202 6.220 6.290 6.210 6.212 -0.038 35 5,856 -12
Total Volume and Open Interest 112,084 679,194 +3,749
Brent Crude Oil(ICE)
Mar09 090202 46.06 46.56 43.77 43.82 -2.06 101,559 114,600 -2,157
Apr09 090202 47.97 48.36 45.50 45.55 -2.15 65,751 151,317 -2,179
May09 090202 49.18 49.58 46.97 47.04 -2.33 28,566 65,543 +198
Jun09 090202 50.52 50.92 48.12 48.23 -2.49 20,030 50,780 +3,049
Jul09 090202 51.66 51.66 49.05 49.18 -2.55 6,214 19,153 -1,077
Aug09 090202 51.82 51.90 49.92 50.02 -2.49 3,913 15,365 +116
Sep09 090202 52.53 52.62 50.72 50.82 -2.39 3,953 13,658 +461
Oct09 090202 53.14 53.25 51.40 51.49 -2.31 2,766 11,345 +28
Nov09 090202 53.69 53.81 52.01 52.09 -2.23 2,140 12,184 -33
Dec09 090202 54.63 54.97 52.60 52.67 -2.16 11,520 55,229 -1,099
Jan10 090202 53.27 53.27 53.27 53.27 -2.11 0 10,995 +852
Feb10 090202 53.86 53.86 53.86 53.86 -2.08 0 6,671 -10
Mar10 090202 54.41 54.41 54.41 54.41 -2.07 0 3,458 +21
Apr10 090202 56.94 56.94 54.88 54.88 -2.06 0 2,223 -254
Total Volume and Open Interest 275,544 639,334 +8,305
Gas Oil(ICE)
Feb09 090202 448.75 451.25 422.75 429.00 -20.50 43,592 55,986 -884
Mar09 090202 453.00 457.00 427.25 433.75 -20.50 61,614 99,212 +3,120
Apr09 090202 458.25 459.50 434.75 441.25 -19.50 20,690 45,051 -1,739
May09 090202 464.50 464.50 445.00 450.75 -18.25 6,986 27,172 +459
Jun09 090202 473.00 473.75 455.50 461.00 -17.00 7,532 41,895 -349
Jul09 090202 480.00 482.25 466.00 471.50 -16.50 2,837 16,102 +69
Aug09 090202 482.75 486.50 475.50 481.25 -15.75 1,237 18,954 +245
Sep09 090202 501.75 501.75 484.00 490.25 -14.75 1,851 14,538 +198
Oct09 090202 509.25 509.25 493.75 497.75 -14.75 646 11,456 +162
Nov09 090202 514.50 514.50 499.75 503.50 -14.50 582 9,630 -40
Total Volume and Open Interest 158,750 462,758 +508
Ethanol(CBOT)
Feb09 090202 1.550 1.560 1.550 1.560 -0.041 22 265 +52
Mar09 090202 1.560 1.568 1.556 1.561 -0.028 8 356 +4
Apr09 090202 1.575 1.575 1.560 1.560 -0.044 14 424 +14
May09 090202 1.610 1.610 1.610 1.610 -0.014 8 184 +5
Jun09 090202 1.620 1.620 1.620 1.620 -0.018 2 184 +0
Jul09 090202 1.640 1.640 1.640 1.640 -0.023 3 209 +3
Aug09 090202 1.650 1.650 1.640 1.640 -0.033 4 235 +4
Sep09 090202 1.650 1.650 1.650 1.650 -0.030 5 234 +5
Total Volume and Open Interest 83 3,154 +98
US Dollar Index(ICE)
Mar09 090202 86.685 86.970 86.130 86.480 +0.020 4,166 16,798 +801
Jun09 090202 87.535 87.535 86.830 87.180 +0.020 10 2,277 +2
Sep09 090202 87.800 87.800 87.530 87.530 +0.020 0 1 +0
Total Volume and Open Interest 4,176 18,273 +128
Australian Dollar(CME)
Mar09 090202 63.26 63.54 62.31 62.86 -0.50 3 49,897 +3,836
Jun09 090202 63.00 63.18 62.14 62.67 -0.43 0 426 +12
Sep09 090202 62.49 62.86 62.49 62.49 -0.37 0 155 +1
Total Volume and Open Interest 25,749 46,663 +2,978
British Pound(CME)
Mar09 090202 144.71 144.88 140.44 142.65 -1.78 1 81,435 -1,512
Jun09 090202 142.88 144.58 140.55 142.68 -1.77 0 2,872 +7
Sep09 090202 143.41 144.47 140.81 142.71 -1.76 0 9 +0
Total Volume and Open Interest 80,077 85,843 -762
Canadian Dollar(CME)
Mar09 090202 81.36 81.59 80.19 80.30 -1.04 0 59,731 +701
Jun09 090202 80.50 81.50 80.26 80.36 -1.04 0 2,929 +31
Sep09 090202 80.80 81.47 80.43 80.43 -1.04 0 1,291 +0
Dec09 090202 80.45 81.49 80.45 80.45 -1.04 2 728 +43
Total Volume and Open Interest 27,134 64,258 -526
Japanese Yen(CME)
Mar09 090202 111.20 112.75 111.06 111.77 +0.39 8 108,140 +22
Jun09 090202 112.00 113.00 111.59 112.12 +0.45 0 3,862 +21
Sep09 090202 112.41 112.90 111.90 112.41 +0.51 0 44 +0
Total Volume and Open Interest 72,573 112,031 -89
Swiss Franc(CME)
Mar09 090202 86.00 86.45 85.63 86.06 -0.01 0 28,878 +1,480
Jun09 090202 86.26 86.60 85.84 86.24 unch 0 387 +1
Sep09 090202 86.56 86.56 86.27 86.47 +0.05 0 6 +0
Total Volume and Open Interest 33,221 27,794 -953
EuroFX(CME)
Mar09 090202 127.68 128.94 126.98 128.21 +0.37 57 142,826 +5,704
Jun09 090202 127.66 128.88 126.94 128.18 +0.42 50 1,287 -79
Sep09 090202 128.23 128.50 127.23 128.23 +0.44 0 853 +4
Total Volume and Open Interest 188,836 139,364 +4,557
Mexican Peso(CME)
Feb09 090202 688.5 696.5 688.5 688.5 -8.0      
Mar09 090202 690.0 692.2 679.5 682.2 -8.0 685 32,920 +2,379
Total Volume and Open Interest 6,433 31,036 +101
30-Year T-Bonds(CBOT)
Mar09 090202 126~210 128~305 120~000 128~245 +2~020 258,621 709,695 +680
Jun09 090202 125~100 127~200 125~100 127~150 +2~020 2,885 6,190 +2,128
Sep09 090202 125~005 126~180 124~070 126~090 +2~020 0 37 +0
Total Volume and Open Interest 230,680 713,131 +3,550
10-Year T-Notes(CBOT)
Mar09 090202 122~210 123~295 122~195 123~230 +1~015 589,440 1,044,691 -16,095
Jun09 090202 120~215 121~255 120~215 121~240 +1~015 928 16,016 +217
Sep09 090202 120~240 120~240 119~225 120~240 +1~015      
Total Volume and Open Interest 590,359 1,076,585 +14,220
5-Year T-Notes(CBOT)
Mar09 090202 118~036 118~115 118~024 118~106 +0~085 286,698 0 +0
Jun09 090202 117~037 117~037 116~081 117~037 +0~085 50 0 +0
Sep09 090202 54~117 54~117 54~033 54~117 +0~084      
Total Volume and Open Interest 275,256 918,652 -12,904
2 Year T-Notes(CBOT)
Mar09 090202 108~103 108~124 108~102 108~114 +0~010 829 482,939 -1,823
Jun09 090202 108~046 108~046 108~036 108~046 +0~010 0 1 +0
Sep09 090202 108~046 108~046 108~036 108~046 +0~010      
Total Volume and Open Interest 113,415 484,763 +1,284
Eurodollars(CME)
Mar09 090202 98.760 98.780 98.640 98.680 -0.075 5,602 1,246,613 +1,576
Jun09 090202 98.750 98.790 98.630 98.680 -0.055 7,096 1,042,847 -12,268
Sep09 090202 98.630 98.725 98.565 98.630 -0.005 3,042 893,855 +12,846
Dec09 090202 98.450 98.555 98.415 98.495 +0.045 1,377 797,882 +1,460
Mar10 090202 98.305 98.395 98.270 98.365 +0.080 2,248 637,204 -5,697
Jun10 090202 98.090 98.160 98.015 98.135 +0.100 1,423 377,737 -15,755
Sep10 090202 97.800 97.950 97.790 97.915 +0.115 1,040 337,668 -2,117
Dec10 090202 97.575 97.725 97.565 97.685 +0.130 2,183 321,126 -1,106
Mar11 090202 97.395 97.575 97.380 97.535 +0.145 1,857 193,132 +1,377
Jun11 090202 97.215 97.405 97.210 97.365 +0.145 555 184,291 -2,889
Sep11 090202 97.070 97.260 97.060 97.215 +0.140 900 121,158 -2,195
Dec11 090202 96.920 97.110 96.920 97.065 +0.130 498 104,635 -111
Mar12 090202 96.925 97.045 96.855 97.000 +0.120 383 78,118 +929
Jun12 090202 96.810 96.975 96.795 96.935 +0.115 526 63,968 +1,096
Sep12 090202 96.820 96.925 96.755 96.885 +0.110 391 69,709 -606
Dec12 090202 96.740 96.840 96.680 96.800 +0.105 888 46,636 +519
Mar13 090202 96.700 96.820 96.665 96.775 +0.100 2,171 30,746 -642
Jun13 090202 96.630 96.750 96.605 96.705 +0.095 332 27,740 +96
Total Volume and Open Interest 1,683,086 6,818,910 +31,324
30 Day Federal Funds(CBOT)
Feb09 090202 99.770 99.777 99.765 99.765 unch 0 63,304 +588
Mar09 090202 99.730 99.750 99.730 99.735 +0.005 0 38,285 -696
Apr09 090202 99.720 99.735 99.705 99.715 +0.010 0 43,940 +435
May09 090202 99.695 99.715 99.680 99.690 +0.010 0 48,044 +2,644
Jun09 090202 99.685 99.690 99.665 99.670 +0.005 0 22,686 +129
Jul09 090202 99.645 99.645 99.615 99.625 unch 0 25,137 +358
Total Volume and Open Interest 50,264 407,142 +4,452
30 Day Fed Funds(e-CBOT)
Feb09 090202 99.770 99.777 99.765 99.775 +0.010 14,297 63,304 +588
Mar09 090202 99.730 99.750 99.730 99.750 +0.015 17,104 38,285 -696
Apr09 090202 99.720 99.735 99.710 99.735 +0.025 18,591 43,940 +435
May09 090202 99.695 99.715 99.685 99.710 +0.025 15,803 48,044 +2,644
Jun09 090202 99.685 99.690 99.665 99.685 +0.020 5,038 22,686 +129
Jul09 090202 99.645 99.645 99.615 99.640 +0.015 7,781 25,137 +358
Total Volume and Open Interest 95,478 414,311 +7,169
3-Mth Euro-Yen(CME)
Mar09 090202 99.32 99.32 99.32 99.32 -0.02 0 5,093 +0
Jun09 090202 99.43 99.43 99.43 99.43 -0.01 0 997 +0
Sep09 090202 99.45 99.45 99.45 99.45 -0.02 0 495 +0
Dec09 090202 99.44 99.44 99.44 99.44 -0.01 0 175 +0
Mar10 090202 99.38 99.38 99.38 99.38 -0.02      
Jun10 090202 99.32 99.32 99.32 99.32 -0.02      
Sep10 090202 99.26 99.26 99.26 99.26 -0.02      
Dec10 090202 99.22 99.22 99.22 99.22 -0.01      
Mar11 090202 99.13 99.13 99.13 99.13 -0.02      
Jun11 090202 99.07 99.07 99.07 99.07 -0.02      
Total Volume and Open Interest 0 6,760 +0
3-Mth Euro-Yen(SGX)
Mar09 090202 99.32 99.32 99.32 99.32 -0.02 463 16,416 -907
Jun09 090202 99.43 99.43 99.42 99.42 -0.03 260 6,932 -45
Sep09 090202 99.49 99.49 99.44 99.44 -0.03 3 3,235 +1
Dec09 090202 99.43 99.43 99.43 99.43 -0.03 50 1,578 +38
Mar10 090202 99.38 99.38 99.38 99.38 -0.03 0 1,352 +0
Jun10 090202 99.32 99.32 99.32 99.32 -0.02 0 527 +0
Sep10 090202 99.25 99.25 99.25 99.25 -0.03 0 252 +0
Dec10 090202 99.21 99.21 99.21 99.21 -0.03 0 152 +0
Total Volume and Open Interest 1,695 32,421 -913
Japanese Gov't Bonds(SGX)
Mar09 090202 139.05 139.15 138.81 138.95 unch 1,100 10,182 +161
Jun09 090202 138.95 138.95 138.95 138.95 unch      
Sep09 090202 138.95 138.95 138.95 138.95 unch      
Total Volume and Open Interest 1,100 10,226 +44
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 090202 115.00 115.49 115.00 115.20 +0.23 5,583 14,511 +5,058
Sep09 090202 115.20 115.20 115.20 115.20 +0.23      
Total Volume and Open Interest 414,240 788,550 +31,823
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 090202 117~15 118~00 117~09 117~18 +0~05 68,153 330,259 -4,521
Jun09 090202 118~09 118~09 118~09 118~09 +0~05      
Total Volume and Open Interest 93,672 334,780 +4,224
3-Mth Short Sterling(LIFFE)
Mar09 090202 98.39 98.40 98.32 98.33 -0.06 42,921 594,257 +2,424
Jun09 090202 98.53 98.53 98.43 98.46 -0.08 48,754 301,389 +1,494
Sep09 090202 98.53 98.57 98.39 98.44 -0.08 34,328 245,209 -1,660
Dec09 090202 98.40 98.40 98.21 98.26 -0.09 21,267 212,734 -3,028
Mar10 090202 98.23 98.26 98.08 98.13 -0.08 24,257 186,825 -2,772
Jun10 090202 98.00 98.02 97.88 97.92 -0.07 26,026 129,530 -3,021
Total Volume and Open Interest 197,552 1,939,391 +5,400
3-Mth Euribor(LIFFE)
Mar09 090202 98.130 98.180 98.100 98.125 -0.025 123,820 734,355 -8,384
Jun09 090202 98.270 98.305 98.225 98.260 -0.010 158,033 624,093 -5,752
Sep09 090202 98.215 98.270 98.190 98.215 -0.005 119,650 494,105 +7,486
Total Volume and Open Interest 760,983 3,297,452 -124
3-Mth Aus T-Bills(SFE)
Mar09 090202 97.28 97.36 97.26 97.36 +0.09 15,175 238,952 +3,670
Jun09 090202 97.63 97.69 97.62 97.68 +0.05 17,029 210,786 +1,696
Sep09 090202 97.57 97.64 97.57 97.63 +0.05 4,606 119,822 +1,344
Dec09 090202 97.34 97.42 97.34 97.42 +0.08 3,898 73,474 +1,978
Mar10 090202 97.00 97.08 96.99 97.08 +0.08 1,805 48,949 +758
Jun10 090202 96.62 96.66 96.59 96.66 +0.06 2,355 46,113 +1,210
Sep10 090202 96.26 96.27 96.22 96.26 +0.03 1,917 25,849 +1,756
Dec10 090202 95.97 95.97 95.92 95.97 +0.03 546 13,552 +35
Mar11 090202 95.74 95.74 95.74 95.74 unch 205 945 +52
Jun11 090202 95.58 95.58 95.58 95.58 -0.02 105 844 +5
Total Volume and Open Interest 55,021 779,518 +12,529
10-Year Aus T-Bonds(SFE)
Mar09 090202 95.90 95.93 95.80 95.92 +0.01 28,442 311,840 +4,539
Jun09 090202 95.92 95.92 95.92 95.92 +0.01      
Total Volume and Open Interest 33,996 311,840 +4,539
3-Year Aus T-Bonds(SFE)
Mar09 090202 97.11 97.12 97.06 97.12 +0.03 65,798 398,364 +16,383
Jun09 090202 97.12 97.12 97.12 97.12 +0.03      
Total Volume and Open Interest 77,711 398,364 +16,383
Gold(CMX)
Feb09 090202 929.0 929.0 902.2 906.7 -20.6 10,460 4,840 -7,996
Apr09 090202 927.0 929.0 902.1 907.2 -21.2 129,072 227,490 +2,368
Jun09 090202 928.8 928.9 904.7 909.1 -21.1 3,690 46,721 +212
Aug09 090202 918.1 919.1 911.0 911.0 -21.1 116 13,039 -6
Oct09 090202 920.1 920.1 912.8 912.8 -21.1 72 3,328 +38
Dec09 090202 929.2 930.0 909.7 914.8 -21.0 586 16,449 +76
Feb10 090202 916.8 916.8 916.8 916.8 -21.1 600 3,824 -53
Apr10 090202 918.8 918.8 918.8 918.8 -21.1 300 480 +0
Jun10 090202 920.9 920.9 920.9 920.9 -21.2 1,148 3,088 -156
Aug10 090202 923.2 923.2 923.2 923.2 -21.3 325 375 +0
Oct10 090202 925.7 925.7 925.7 925.7 -21.3      
Dec10 090202 941.9 941.9 925.9 928.2 -21.4 3,905 11,162 +3
Total Volume and Open Interest 199,757 348,096 +2,312
Silver(CMX)
Mar09 090202 1265.5 1265.5 1217.5 1241.5 -15.0 24,039 52,566 -798
May09 090202 1262.0 1262.0 1223.5 1243.9 -14.7 3,587 10,741 +2,597
Jul09 090202 1266.0 1266.0 1230.0 1245.7 -14.5 603 8,980 +38
Sep09 090202 1267.5 1267.5 1243.0 1246.7 -14.3 15 3,033 -6
Dec09 090202 1265.5 1266.0 1230.0 1248.3 -14.1 113 9,537 -6
Mar10 090202 1249.6 1249.6 1249.6 1249.6 -13.9 301 1,685 +212
May10 090202 1251.2 1251.2 1251.2 1251.2 -13.9 8 1 +0
Total Volume and Open Interest 21,740 90,955 +1,573
Platinum(NYMEX)
Apr09 090202 996.0 998.0 967.6 979.1 -12.2 1,345 18,135 +21
Jul09 090202 981.0 986.0 974.6 983.1 -12.2      
Total Volume and Open Interest 1,280 18,721 +218
Palladium(NYMEX)
Mar09 090202 193.30 199.50 191.50 198.45 +5.15 1,407 11,596 -68
Jun09 090202 196.50 199.45 195.30 199.35 +4.95 156 1,057 +112
Total Volume and Open Interest 523 12,609 -92
Copper(CMX)
Mar09 090202 145.00 146.60 139.90 143.10 -3.75 13,329 51,415 -916
May09 090202 146.45 147.75 141.80 144.50 -3.80 2,849 20,065 +1,209
Jul09 090202 143.00 148.85 143.00 145.65 -3.75 469 4,491 +234
Sep09 090202 146.35 149.00 146.35 146.50 -3.65 100 1,964 +27
Dec09 090202 145.00 148.60 145.00 147.50 -3.50 85 2,255 +20
Total Volume and Open Interest 13,757 87,786 +276
Aluminum(CMX)
Feb09 090202 0.64 0.64 0.64 0.64 -62.36      
Mar09 090202 0.65 0.65 0.65 0.65 -63.10      
Apr09 090202 0.66 0.66 0.66 0.66 -63.84      
May09 090202 0.66 0.66 0.66 0.66 -64.59      
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 090202 7958 7968 7810 7887 -68 1,018 17,499 +58
Jun09 090202 7810 7865 7795 7845 -68 0 16 +0
Sep09 090202 7815 7853 7815 7815 -38      
Dec09 090202 7775 7813 7775 7775 -38      
Total Volume and Open Interest 495 17,457 -11
S & P 500(CME)
Mar09 090202 824.10 827.50 806.40 821.30 -1.20 29,030 544,215 +5,645
Jun09 090202 818.00 824.00 806.00 818.00 -1.00 1,854 11,681 +1,556
Sep09 090202 815.20 821.20 803.20 815.20 -1.00 0 817 +0
Dec09 090202 813.20 819.20 801.20 813.20 -1.00 0 38 +4
Total Volume and Open Interest 28,981 549,546 +4,469
S & P 500 E-Mini(Globex)
Mar09 090202 823.75 827.50 806.25 821.25 -1.25 2,467,501 2,570,289 +1,837
Jun09 090202 816.75 824.00 803.00 818.00 -1.00 9,628 67,363 +3,896
Total Volume and Open Interest 2,048,437 2,632,299 -14,914
NASDAQ 100(CME)
Mar09 090202 1181.00 1203.00 1154.00 1188.80 +9.50 1,934 26,781 +577
Jun09 090202 1188.30 1189.80 1188.30 1188.30 +9.50 0 17 +0
Sep09 090202 1188.50 1190.00 1188.50 1188.50 +9.50      
Total Volume and Open Interest 3,066 26,221 -38
NASDAQ 100 E-Mini(Globex)
Mar09 090202 1181.00 1202.00 1153.50 1188.80 +9.50 298,960 267,883 +15,888
Jun09 090202 1170.00 1201.00 1154.50 1188.30 +9.50 2,987 2,961 +1,245
Total Volume and Open Interest 268,978 253,731 +7,636
S & P Midcap 400(CME)
Mar09 090202 490.00 500.00 488.20 496.60 -0.70 13 3,941 +3
Jun09 090202 494.60 495.80 494.60 494.60 -0.70      
Sep09 090202 499.60 500.80 499.60 499.60 -0.70      
Total Volume and Open Interest 47 3,938 +29
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090202 7865 7960 7785 7880 -70 89,426 163,078 -5,883
Jun09 090202 7800 7800 7800 7800 -85 0 169 +0
Total Volume and Open Interest 89,658 164,847 -271
Nikkei 225(SGX)
Mar09 090202 7865 7960 7785 7880 -70 89,426 163,078 -5,883
Jun09 090202 7800 7800 7800 7800 -85 0 169 +0
Sep09 090202 7800 7800 7800 7800 -70 0 66 +0
Total Volume and Open Interest 89,658 164,847 -271
CAC 40(EURONEXT)
Feb09 090202 2942.5 2948.5 2865.5 2930.5 -40.0 154,014 326,694 +12,106
Mar09 090202 2954.5 2954.5 2875.5 2933.0 -40.0 766 30,345 +159
Apr09 090202 2892.0 2935.0 2876.0 2935.0 -40.5 56 675 +44
Total Volume and Open Interest 128,839 347,788 -1,996
Hang Seng Index(HKFE)
Feb09 090202 13069 13180 12631 12821 -393 6,755 9,779 +6,004
Mar09 090202 13057 13121 12600 12786 -372 28 322 -397
Total Volume and Open Interest 8,998 10,137 +1,415
DAX(EUREX)
Mar09 090202 4314.5 4315.0 4202.5 4276.0 -64.5 186,572 164,969 +6,457
Jun09 090202 4326.5 4326.5 4221.5 4291.5 -64.5 215 12,265 +11
Sep09 090202 4310.0 4329.5 4242.5 4303.5 -64.5 33 862 -1
Total Volume and Open Interest 186,820 178,096 +9,039
FT-SE 100(EURONEXT)
Mar09 090202 4057.50 4077.50 3994.50 4034.50 -69.50 144,799 733,733 +435
Jun09 090202 4009.00 4025.00 3966.50 3994.50 -69.00 59 3,923 -26
Sep09 090202 3967.50 3967.50 3967.50 3967.50 -68.50      
Total Volume and Open Interest 128,456 737,247 -3,893
SPI 200(SFE)
Mar09 090202 3495.0 3505.0 3417.0 3460.0 -33.0 28,280 302,667 +7,368
Jun09 090202 3470.0 3470.0 3451.0 3451.0 -34.0 17 2,641 -3
Sep09 090202 3395.0 3395.0 3395.0 3395.0 -34.0 0 1,259 +0
Total Volume and Open Interest 31,372 308,675 +7,233
GSCI(CME)
Feb09 090202 332.70 333.50 325.00 326.50 -11.35 1,199 13,655 +194
Mar09 090202 340.50 352.05 340.50 340.50 -11.50 320 640 +320
Apr09 090202 350.00 362.05 350.00 350.00 -12.00 0 3 +0
Total Volume and Open Interest 175 13,784 -55
Reuters CCI(ICE)
Feb09 090202 359.00 359.00 359.00 359.00 -4.00 0 20 +0
Apr09 090202 366.00 366.00 366.00 366.00 -4.00 3 1,037 -1
Jun09 090202 216.90 216.90 216.90 216.90 -162.10 0 402 +1
Total Volume and Open Interest 10 41 +10
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