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 Tue February 03, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090203 958.75 962.75 934.50 946.00 -13.50 7,586 139,691 -815
May09 090203 965.00 969.25 940.00 950.25 -15.50 4,382 65,619 +2,890
Jul09 090203 970.00 976.50 946.25 955.50 -17.50 733 44,908 +157
Aug09 090203 951.75 969.50 941.75 950.50 -19.00 50 2,923 +12
Sep09 090203 930.25 948.00 917.50 924.00 -24.00 0 2,410 -2
Nov09 090203 925.00 926.00 890.00 895.00 -30.00 603 57,193 +3,359
Jan10 090203 910.00 922.00 903.00 904.75 -30.25 51 1,634 +183
Total Volume and Open Interest 111,230 316,740 -850
Soybean Meal(CBOT)
Mar09 090203 305.50 305.90 297.20 301.80 -4.40 3,782 50,089 -3,031
May09 090203 304.30 304.30 295.30 299.00 -5.70 831 31,593 +605
Jul09 090203 304.00 304.10 295.70 298.90 -6.00 622 19,186 +179
Aug09 090203 302.40 302.40 293.70 296.40 -7.20 346 4,516 +246
Sep09 090203 291.50 297.30 286.20 287.80 -9.50 140 4,145 +3
Oct09 090203 278.90 278.90 267.00 272.80 -11.90 112 2,797 +45
Dec09 090203 279.00 283.20 269.80 271.00 -12.20 576 12,383 +121
Jan10 090203 271.70 283.90 271.70 271.70 -12.20 4 333 +15
Total Volume and Open Interest 41,322 127,393 +2,635
Soybean Oil(CBOT)
Mar09 090203 31.79 32.45 31.23 31.53 -0.23 4,351 103,490 +821
May09 090203 32.18 32.82 31.61 31.91 -0.24 1,437 43,152 +2,793
Jul09 090203 32.32 32.94 32.00 32.29 -0.24 1,742 28,000 +660
Aug09 090203 32.55 32.66 32.27 32.49 -0.24 127 5,612 -82
Sep09 090203 32.77 32.90 32.46 32.68 -0.25 9 4,802 +86
Oct09 090203 32.64 32.97 32.64 32.85 -0.25 61 4,217 -38
Dec09 090203 33.25 33.74 32.25 33.20 -0.25 1,079 16,700 -69
Jan10 090203 33.60 33.60 33.40 33.55 -0.25 115 490 +115
Total Volume and Open Interest 37,878 208,505 -141
Canola(WCE)
Mar09 090203 418.7 422.8 415.5 419.2 -0.1 7,737 36,509 -2,345
May09 090203 426.5 431.0 423.5 427.2 -0.1 2,371 34,615 +3,489
Jul09 090203 435.0 436.8 431.4 434.1 +0.3 870 9,084 +323
Nov09 090203 440.3 445.9 439.0 441.7 -0.4 617 10,913 +316
Jan10 090203 447.4 450.4 447.2 450.4 -0.6 22 233 +0
Total Volume and Open Interest 15,348 89,595 -809
Corn(CBOT)
Mar09 090203 370.00 372.25 356.00 361.75 -8.75 10,993 298,575 -8,998
May09 090203 381.50 383.25 367.00 372.75 -9.00 4,461 155,732 +7,857
Jul09 090203 391.75 394.25 377.50 383.00 -9.50 792 131,925 +628
Sep09 090203 400.25 402.25 388.00 393.25 -9.50 138 32,489 +537
Dec09 090203 415.75 418.00 401.00 406.25 -9.75 879 155,165 +5,919
Mar10 090203 430.00 431.25 415.25 420.25 -9.75 44 17,494 +3,964
Total Volume and Open Interest 153,060 819,228 +12,138
Wheat(CBOT)
Mar09 090203 561.75 569.50 551.00 552.50 -11.25 2,693 114,899 -5,987
May09 090203 575.00 582.00 564.00 565.50 -11.25 825 49,841 +2,817
Jul09 090203 588.00 594.00 576.00 577.25 -11.50 75 60,263 +337
Sep09 090203 611.50 614.25 600.00 601.00 -11.75 106 18,633 +466
Dec09 090203 631.00 638.00 620.00 621.50 -11.50 99 31,355 +358
Total Volume and Open Interest 60,179 285,967 +7,821
Wheat(KCBT)
Mar09 090203 593.00 600.50 581.00 581.00 -12.00 5,641 30,264 -480
May09 090203 602.75 605.50 592.25 592.25 -12.25 1,409 12,033 +199
Jul09 090203 615.00 622.50 603.25 603.25 -12.50 978 19,487 -95
Sep09 090203 626.00 626.00 613.25 613.25 -12.50 288 3,990 +133
Dec09 090203 643.00 647.00 629.75 629.75 -13.25 551 10,396 +125
Total Volume and Open Interest 7,349 77,928 -640
Wheat(MGE)
Mar09 090203 644.00 651.50 640.00 643.00 -3.50 1,946 6,184 -142
May09 090203 639.25 639.75 631.00 632.00 -7.25 669 7,318 -123
Jul09 090203 640.25 640.25 625.25 626.25 -9.00 410 4,025 +159
Sep09 090203 640.00 640.00 632.00 632.50 -11.25 107 3,794 -39
Dec09 090203 660.00 660.50 645.00 645.25 -13.50 34 2,583 -28
Total Volume and Open Interest 3,170 24,094 -176
Oats(CBOT)
Mar09 090203 191.50 195.00 182.25 187.50 -5.00 308 5,432 -570
May09 090203 203.00 204.00 193.00 197.00 -5.50 265 4,845 +675
Jul09 090203 210.00 214.00 205.25 206.50 -5.50 0 3,182 +2
Sep09 090203 223.75 223.75 216.00 216.00 -5.50 0 2 +0
Total Volume and Open Interest 2,507 17,193 +103
Rough Rice(CBOT)
Mar09 090203 12.09 12.23 11.88 11.98 -0.09 75 3,675 +60
May09 090203 12.32 12.47 12.11 12.21 -0.10 96 2,473 +275
Jul09 090203 12.56 12.56 12.32 12.35 -0.07 0 297 +3
Sep09 090203 11.90 11.90 11.85 11.85 +0.00 0 428 +3
Total Volume and Open Interest 1,643 7,310 -66
Live Cattle(CME)
Feb09 090203 83.900 83.900 83.000 83.535 -0.365 8,409 27,484 -791
Apr09 090203 86.830 86.850 85.750 86.135 -0.695 19,065 96,777 -427
Jun09 090203 84.250 84.350 83.400 83.750 -0.600 7,533 47,168 -116
Aug09 090203 85.180 85.300 84.385 84.635 -0.665 4,346 21,747 +426
Oct09 090203 88.800 88.800 87.900 88.200 -0.700 609 8,300 +12
Dec09 090203 90.700 90.700 89.900 90.300 -0.700 341 4,697 +151
Total Volume and Open Interest 35,728 208,388 +1,477
Feeder Cattle(CME)
Mar09 090203 93.785 93.950 93.050 93.430 -0.570 1,817 12,276 -336
Apr09 090203 95.000 95.135 94.400 94.600 -0.730 453 4,112 +1
May09 090203 96.800 96.800 96.000 96.450 -0.550 719 2,599 +85
Aug09 090203 98.400 98.700 98.035 98.480 -0.370 456 1,654 +175
Sep09 090203 98.000 98.450 97.800 98.450 -0.250 39 265 +8
Oct09 090203 97.650 98.300 97.650 98.300 -0.200 30 127 +15
Nov09 090203 98.400 98.400 98.285 98.400 +0.100 0 32 +0
Total Volume and Open Interest 2,694 21,117 -105
Lean Hogs(CME)
Feb09 090203 57.880 57.930 56.000 57.600 -0.350 6,258 14,398 -349
Apr09 090203 61.500 62.535 60.400 62.150 +0.470 10,431 59,355 +916
May09 090203 72.550 73.950 72.200 73.930 +0.500 32 1,894 +10
Jun09 090203 73.800 74.580 72.550 74.250 +0.365 3,644 33,744 +274
Jul09 090203 73.930 74.700 72.850 74.430 +0.145 617 7,503 +103
Aug09 090203 72.635 73.830 72.050 73.580 +0.480 828 6,395 +338
Oct09 090203 65.900 66.600 65.000 66.450 +0.500 42 4,145 +5
Dec09 090203 64.400 65.500 64.000 65.450 +0.550 32 1,545 +6
Total Volume and Open Interest 23,737 127,916 +885
Pork Bellies(CME)
Feb09 090203 80.300 81.700 79.500 81.500 -0.100 117 176 -43
Mar09 090203 81.000 82.150 80.100 82.000 -0.100 104 434 +5
May09 090203 84.000 84.150 82.500 83.900 -0.100 26 363 -2
Jul09 090203 81.550 82.500 81.550 81.550 -1.350 2 180 +2
Aug09 090203 81.200 82.000 81.200 81.200 -0.550 0 56 +0
Total Volume and Open Interest 384 1,247 -50
Class III Milk(CME)
Feb09 090203 9.33 9.36 9.24 9.30 -0.04 89 4,981 +10
Mar09 090203 9.96 10.10 9.80 9.85 -0.15 156 4,670 +59
Apr09 090203 10.70 10.73 10.46 10.50 -0.25 142 3,848 +68
May09 090203 11.24 11.28 11.01 11.05 -0.24 75 3,777 +29
Jun09 090203 12.18 12.18 11.85 11.90 -0.36 70 3,196 +37
Total Volume and Open Interest 1,455 35,024 +248
Cocoa(ICE)
Mar09 090203 2720 2768 2695 2746 +26 5,357 37,721 -946
May09 090203 2726 2768 2702 2749 +23 3,772 40,471 +1,759
Jul09 090203 2704 2761 2704 2742 +24 782 16,339 +383
Sep09 090203 2705 2747 2705 2732 +32 118 9,406 +56
Dec09 090203 2674 2713 2674 2699 +37 30 12,391 +1
Mar10 090203 2635 2685 2630 2674 +47 10 4,130 +3
May10 090203 2673 2673 2673 2673 +51 0 1,723 +0
Total Volume and Open Interest 9,014 121,201 -340
Coffee "C"(ICE)
Mar09 090203 119.75 120.20 117.80 119.25 -0.50 9,806 59,416 -2,563
May09 090203 121.90 122.20 120.00 121.45 -0.50 4,967 40,035 +2,088
Jul09 090203 124.30 124.35 122.30 123.65 -0.50 923 12,851 +196
Sep09 090203 126.25 126.25 124.35 125.55 -0.55 378 7,646 +76
Dec09 090203 128.70 128.70 127.35 128.30 -0.50 287 9,082 +41
Mar10 090203 131.30 131.50 130.00 130.80 -0.50 233 5,421 +73
Total Volume and Open Interest 15,722 136,200 +601
Orange Juice(ICE)
Mar09 090203 71.05 73.80 71.05 72.55 +1.20 1,466 20,154 -262
May09 090203 75.20 77.30 75.20 76.05 +0.85 911 5,528 +557
Jul09 090203 80.00 80.75 79.65 79.65 +0.55 39 1,563 +21
Sep09 090203 84.00 84.50 83.60 83.60 +0.50 10 585 +1
Nov09 090203 86.70 86.70 86.70 86.70 +0.60 0 197 +20
Jan10 090203 89.20 89.20 89.20 89.20 +0.10 0 87 +10
Total Volume and Open Interest 1,930 27,996 -258
Sugar #11(ICE)
Mar09 090203 12.93 13.07 12.64 12.66 -0.09 35,743 214,386 -6,086
May09 090203 13.10 13.30 12.91 12.95 -0.11 18,379 133,855 +3,016
Jul09 090203 13.11 13.37 13.05 13.07 -0.09 7,338 124,469 +2,855
Oct09 090203 13.60 13.70 13.43 13.44 -0.06 2,501 80,697 +402
Mar10 090203 14.12 14.15 13.90 13.95 -0.07 1,819 52,718 +308
Total Volume and Open Interest 72,819 675,617 -3,169
Sugar #14(ICE)
Mar09 090203 19.44 19.44 19.38 19.43 +0.05 125 765 -504
May09 090203 20.00 20.00 20.00 20.00 unch 21 3,519 -50
Jul09 090203 20.65 20.70 20.65 20.66 -0.09 1 2,056 +52
Sep09 090203 20.90 20.90 20.85 20.89 -0.10 0 1,021 +0
Total Volume and Open Interest 115 7,863 -329
London Cocoa(LCE)
Mar09 090203 1953 1988 1953 1968 -4 4,479 47,127 +19
May09 090203 1934 1970 1934 1953 unch 3,147 60,644 +156
Jul09 090203 1940 1960 1938 1948 -2 567 35,399 +142
Sep09 090203 1926 1957 1924 1938 unch 314 14,215 +94
Dec09 090203 1909 1914 1903 1903 +5 173 17,011 -70
Mar10 090203 1851 1877 1851 1868 +24 0 5,818 +0
May10 090203 1874 1874 1874 1874 +20 0 166 +0
Total Volume and Open Interest 16,018 180,256 +3,274
London Coffee(LCE)
London Sugar(LCE)
Mar09 090203 378.00 385.50 352.60 383.80 +3.90 2,431 19,843 -704
May09 090203 375.00 380.10 374.00 376.40 +2.40 2,716 22,143 +1,224
Aug09 090203 372.90 376.20 370.90 371.30 -0.40 568 11,776 +75
Oct09 090203 374.10 375.00 370.60 371.30 -1.10 295 4,994 +196
Dec09 090203 377.00 377.60 373.00 373.20 -2.80 126 1,236 +85
Total Volume and Open Interest 6,192 60,153 +993
Cotton(ICE)
Mar09 090203 49.53 49.95 48.75 49.38 -0.33 8,333 54,460 -3,257
May09 090203 50.70 50.89 49.70 50.32 -0.48 4,474 33,339 +2,055
Jul09 090203 51.87 52.01 50.81 51.40 -0.51 775 19,703 -158
Oct09 090203 53.47 53.95 53.47 53.95 -0.51 0 306 +3
Dec09 090203 55.90 56.00 54.76 55.37 -0.56 765 17,624 +60
Mar10 090203 58.55 59.01 58.55 58.99 -0.42 0 533 +270
Total Volume and Open Interest 15,785 129,490 -1,729
Lumber(CME)
Mar09 090203 160.2 165.2 158.6 163.7 +5.6 699 4,717 -331
May09 090203 175.3 178.6 175.0 177.5 +2.0 606 2,521 +172
Jul09 090203 185.7 189.5 185.7 188.7 +0.7 94 652 +27
Sep09 090203 188.5 190.2 187.1 187.5 +5.0 35 179 +13
Total Volume and Open Interest 1,314 8,226 -176
Crude Oil(NYM)
Mar09 090203 40.28 41.17 39.65 40.78 +0.70 263,645 375,352 +6,552
Apr09 090203 44.08 44.72 43.76 44.04 +0.12 116,779 129,867 +6,892
May09 090203 46.34 46.88 45.95 46.13 -0.04 35,203 75,990 +1,393
Jun09 090203 48.30 48.35 47.35 47.59 -0.03 28,994 120,152 +1,994
Jul09 090203 49.05 49.49 48.59 48.81 -0.01 9,960 52,038 -798
Aug09 090203 50.16 50.16 49.76 49.82 +0.04 4,990 21,961 -500
Sep09 090203 50.50 50.86 50.50 50.68 +0.04 3,463 24,854 +1,066
Oct09 090203 51.59 51.69 51.32 51.42 +0.04 2,173 22,276 +384
Nov09 090203 52.15 52.15 52.10 52.13 +0.05 1,881 19,045 +315
Dec09 090203 53.39 53.43 52.61 52.83 +0.06 18,936 98,055 +1,911
Jan10 090203 53.55 53.55 53.41 53.41 +0.07 1,054 20,750 +183
Feb10 090203 54.00 54.00 53.95 53.95 +0.07 819 9,584 +50
Mar10 090203 54.45 54.45 54.45 54.45 +0.07 332 13,509 +169
Apr10 090203 54.94 54.94 54.94 54.94 +0.08 58 3,437 +15
May10 090203 55.40 55.40 55.40 55.40 +0.08 69 3,961 +0
Jun10 090203 55.76 56.08 55.65 55.85 +0.08 1,949 20,511 -368
Total Volume and Open Interest 427,462 1,243,967 +4,124
e-miNY Crude Oil(NYM)
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090203 40.225 41.150 39.625 40.775 +0.700 10,752 8,280 +318
Apr09 090203 44.400 44.575 43.800 44.050 +0.125 581 1,219 +124
May09 090203 46.700 46.750 46.125 46.125 -0.050 27 285 +1
Jun09 090203 47.725 48.075 47.600 47.600 -0.025 19 164 +4
Jul09 090203 48.800 48.800 48.800 48.800 -0.025 4 14 +0
Aug09 090203 50.125 50.125 49.825 49.825 +0.050 1 4 +0
Sep09 090203 50.675 50.675 50.675 50.675 +0.025 1 2 +0
Oct09 090203 51.425 51.425 51.425 51.425 +0.050 1 2 +0
Nov09 090203 52.125 52.125 52.125 52.125 +0.050      
Total Volume and Open Interest 13,102 9,601 +388
Heating Oil(NYM)
Mar09 090203 131.35 136.00 131.35 132.54 -1.70 33,131 63,120 +503
Apr09 090203 133.90 139.75 131.91 132.67 -1.67 11,397 34,100 +1,010
May09 090203 136.90 137.53 133.68 134.37 -1.62 6,746 26,927 +213
Jun09 090203 138.31 139.38 135.79 136.42 -1.52 4,578 30,041 +503
Jul09 090203 141.00 142.20 138.96 139.47 -1.42 1,328 12,302 +271
Aug09 090203 143.00 144.10 142.32 142.42 -1.27 868 7,316 +42
Sep09 090203 147.35 147.35 145.00 145.57 -1.17 953 9,432 +83
Oct09 090203 150.50 150.50 148.24 148.42 -1.07 1,020 5,635 +279
Nov09 090203 152.16 152.82 151.23 151.52 -0.97 1,170 3,425 +162
Dec09 090203 154.66 156.36 154.02 154.62 -0.87 2,011 17,759 +265
Jan10 090203 158.37 158.60 157.07 157.42 -0.77 319 4,493 -13
Feb10 090203 159.65 159.95 158.70 158.97 -0.72 125 3,546 +31
Total Volume and Open Interest 72,612 241,426 -1,003
Gasoline(NYMEX)
Mar09 090203 117.05 117.42 112.05 116.70 +1.78 37,484 68,803 +879
Apr09 090203 126.00 126.62 122.31 125.95 +1.73 17,142 30,327 +72
May09 090203 125.72 127.55 124.02 127.10 +1.43 8,467 17,891 +249
Jun09 090203 126.96 128.72 125.90 128.30 +1.33 6,369 16,635 +73
Jul09 090203 129.60 129.60 126.87 128.90 +1.33 3,061 11,055 +402
Aug09 090203 127.80 129.10 127.25 129.10 +1.23 1,581 6,448 +124
Sep09 090203 128.50 129.70 128.25 129.20 +1.13 1,856 6,553 -7
Oct09 090203 120.74 121.50 120.00 120.60 +1.38 1,809 5,224 +36
Nov09 090203 121.45 121.45 121.45 121.45 +1.38 1,213 1,684 +101
Dec09 090203 122.70 123.99 122.70 123.10 +1.28 1,181 7,181 +434
Total Volume and Open Interest 80,165 180,787 -2,204
e-miNY RBOB Gasoline(NYM)
Mar09 090203 116.70 116.70 116.70 116.70 +1.78 1 2 +0
Apr09 090203 125.95 125.95 125.95 125.95 +1.73      
May09 090203 127.10 127.10 127.10 127.10 +1.43      
Jun09 090203 128.30 128.30 128.30 128.30 +1.33      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Mar09 090203 4.590 4.728 4.360 4.513 -0.044 72,484 137,872 -2,507
Apr09 090203 4.633 4.755 4.428 4.578 -0.026 31,163 79,120 +2,691
May09 090203 4.700 4.823 4.524 4.671 -0.016 9,516 55,581 +1,295
Jun09 090203 4.816 4.925 4.662 4.804 +0.005 4,601 29,795 +770
Jul09 090203 5.035 5.070 4.798 4.944 +0.015 5,040 29,442 +864
Aug09 090203 5.021 5.105 4.897 5.032 +0.015 1,689 23,539 +215
Sep09 090203 5.124 7.000 4.944 5.080 +0.013 1,294 19,288 -95
Oct09 090203 5.240 5.310 5.065 5.198 +0.011 6,470 35,762 +490
Nov09 090203 5.750 5.770 5.610 5.720 +0.015 1,540 17,262 +130
Dec09 090203 6.330 6.330 6.200 6.300 +0.025 2,102 29,988 +487
Jan10 090203 6.583 6.625 6.440 6.558 +0.021 3,078 23,142 +78
Feb10 090203 6.590 6.590 6.452 6.573 +0.024 468 9,130 +26
Mar10 090203 6.474 6.474 6.331 6.448 +0.031 1,488 20,037 -82
Apr10 090203 6.150 6.159 6.060 6.148 +0.051 772 18,693 -131
May10 090203 6.110 6.168 6.070 6.168 +0.056 240 10,196 +57
Jun10 090203 6.212 6.268 6.190 6.268 +0.056 30 5,878 +22
Total Volume and Open Interest 116,073 682,516 +3,322
Brent Crude Oil(ICE)
Mar09 090203 44.51 44.92 43.84 44.08 +0.26 85,388 116,169 +1,569
Apr09 090203 46.41 46.53 45.47 45.69 +0.14 62,158 150,797 -520
May09 090203 47.67 47.86 46.94 47.10 +0.06 24,475 66,165 +622
Jun09 090203 48.50 48.88 48.10 48.24 +0.01 15,204 49,577 -1,203
Jul09 090203 49.45 49.92 49.08 49.19 +0.01 3,226 18,884 -269
Aug09 090203 50.21 50.79 49.93 50.04 +0.02 2,398 15,249 -116
Sep09 090203 50.97 51.56 50.73 50.84 +0.02 1,764 13,780 +122
Oct09 090203 51.63 52.01 51.41 51.52 +0.03 1,168 11,482 +137
Nov09 090203 52.22 52.60 52.02 52.13 +0.04 1,136 12,551 +367
Dec09 090203 53.25 53.34 52.60 52.73 +0.06 6,043 55,245 +16
Jan10 090203 53.32 53.32 53.32 53.32 +0.05 0 11,417 +422
Feb10 090203 53.89 53.89 53.89 53.89 +0.03 0 6,572 -99
Mar10 090203 54.43 54.43 54.43 54.43 +0.02 0 3,512 +54
Apr10 090203 54.93 54.93 54.93 54.93 +0.05 62 2,217 -6
Total Volume and Open Interest 294,371 637,728 -1,606
Gas Oil(ICE)
Feb09 090203 427.50 428.00 416.25 422.75 -6.25 33,842 50,682 -5,304
Mar09 090203 430.75 433.00 421.25 427.75 -6.00 51,176 101,068 +1,856
Apr09 090203 439.00 440.00 429.25 435.50 -5.75 22,834 45,728 +677
May09 090203 446.75 449.50 439.00 445.25 -5.50 13,540 27,384 +212
Jun09 090203 454.00 459.50 449.00 455.00 -6.00 10,719 42,137 +242
Jul09 090203 465.00 469.25 460.50 465.50 -6.00 4,429 15,700 -402
Aug09 090203 473.75 479.00 470.25 475.00 -6.25 2,672 18,789 -165
Sep09 090203 482.25 487.75 478.50 483.75 -6.50 2,158 14,720 +182
Oct09 090203 489.50 495.25 486.25 491.25 -6.50 891 11,416 -40
Nov09 090203 495.00 500.75 492.00 496.75 -6.75 923 9,568 -62
Total Volume and Open Interest 152,999 460,084 -2,674
Ethanol(CBOT)
Feb09 090203 1.545 1.545 1.522 1.530 -0.030 44 217 -48
Mar09 090203 1.540 1.550 1.540 1.545 -0.016 31 365 +9
Apr09 090203 1.545 1.550 1.540 1.540 -0.020 30 448 +24
May09 090203 1.595 1.595 1.570 1.570 -0.040 2 184 +0
Jun09 090203 1.600 1.600 1.600 1.600 -0.020 0 183 -1
Jul09 090203 1.615 1.615 1.600 1.600 -0.040 0 209 +0
Aug09 090203 1.610 1.610 1.610 1.610 -0.030 0 235 +0
Sep09 090203 1.620 1.620 1.620 1.620 -0.030 5 239 +5
Total Volume and Open Interest 119 3,146 -8
US Dollar Index(ICE)
Mar09 090203 86.440 86.665 85.165 85.430 -1.050 4,039 16,608 -190
Jun09 090203 86.645 86.645 85.895 86.130 -1.050 4 2,276 -1
Sep09 090203 86.500 86.500 86.500 86.500 -1.030 0 1 +0
Total Volume and Open Interest 4,744 19,076 +803
Australian Dollar(CME)
Mar09 090203 62.85 65.27 62.83 65.08 +2.22 8 52,066 +2,169
Jun09 090203 63.44 64.92 62.67 64.84 +2.17 0 434 +8
Sep09 090203 64.63 64.63 62.49 64.63 +2.14 0 155 +0
Total Volume and Open Interest 30,370 50,512 +3,849
British Pound(CME)
Mar09 090203 142.37 144.81 141.49 144.17 +1.52 1 81,043 -392
Jun09 090203 141.88 144.68 141.58 144.17 +1.49 0 2,870 -2
Sep09 090203 144.19 144.47 141.85 144.19 +1.48 0 10 +1
Total Volume and Open Interest 86,348 84,338 -1,505
Canadian Dollar(CME)
Mar09 090203 80.33 81.37 79.82 80.97 +0.67 9 60,332 +601
Jun09 090203 80.30 81.39 79.92 81.02 +0.66 0 2,965 +36
Sep09 090203 81.09 81.27 80.18 81.09 +0.66 0 1,291 +0
Dec09 090203 80.99 81.27 80.36 81.17 +0.72 0 728 +0
Total Volume and Open Interest 30,025 65,033 +775
Japanese Yen(CME)
Mar09 090203 112.01 113.00 111.24 112.16 +0.39 3 107,719 -421
Jun09 090203 111.82 113.28 111.65 112.47 +0.35 0 3,917 +55
Sep09 090203 112.76 113.16 112.25 112.76 +0.35 0 44 +0
Total Volume and Open Interest 72,538 112,074 +43
Swiss Franc(CME)
Mar09 090203 86.12 87.78 85.78 87.41 +1.35 66 31,063 +2,185
Jun09 090203 87.21 88.01 86.00 87.59 +1.35 0 388 +1
Sep09 090203 87.82 87.82 86.42 87.82 +1.35 0 6 +0
Total Volume and Open Interest 30,718 29,275 +1,481
EuroFX(CME)
Mar09 090203 128.14 130.50 127.94 130.00 +1.79 60 142,465 -361
Jun09 090203 128.47 130.43 127.99 129.97 +1.79 0 1,279 -8
Sep09 090203 129.98 130.06 128.23 129.98 +1.75 0 853 +0
Total Volume and Open Interest 198,761 144,993 +5,629
Mexican Peso(CME)
Feb09 090203 686.5 688.5 686.5 686.5 -2.0      
Mar09 090203 683.0 686.0 677.0 680.2 -2.0 4,552 38,187 +5,267
Total Volume and Open Interest 9,263 33,465 +2,429
30-Year T-Bonds(CBOT)
Mar09 090203 128~280 128~300 126~080 126~310 -1~255 156,545 702,366 -7,329
Jun09 090203 127~085 127~150 125~085 125~210 -1~260 1,366 6,485 +295
Sep09 090203 124~150 126~090 124~150 124~150 -1~260 2 37 +0
Total Volume and Open Interest 261,506 715,939 +2,808
10-Year T-Notes(CBOT)
Mar09 090203 123~260 123~265 122~035 122~175 -1~055 389,943 1,054,100 +9,409
Jun09 090203 121~150 121~240 120~095 120~185 -1~055 4,462 18,474 +2,458
Sep09 090203 119~185 120~240 119~185 119~185 -1~055      
Total Volume and Open Interest 590,368 1,060,707 -15,878
5-Year T-Notes(CBOT)
Mar09 090203 118~112 118~114 117~113 118~017 -0~088 192,206 0 +0
Jun09 090203 117~043 117~043 116~082 116~082 -0~082      
Sep09 090203 54~034 54~117 54~034 54~034 -0~083      
Total Volume and Open Interest 297,148 926,329 +7,677
2 Year T-Notes(CBOT)
Mar09 090203 108~117 108~120 108~100 108~109 -0~004 443 486,754 +3,815
Jun09 090203 108~041 108~046 108~041 108~041 -0~004 0 1 +0
Sep09 090203 108~041 108~046 108~041 108~041 -0~004      
Total Volume and Open Interest 143,196 482,940 -1,823
Eurodollars(CME)
Mar09 090203 98.710 98.795 98.685 98.755 +0.075 7,452 1,264,736 +18,123
Jun09 090203 98.685 98.785 98.685 98.735 +0.055 3,383 1,016,196 -26,651
Sep09 090203 98.645 98.725 98.620 98.650 +0.020 3,286 903,151 +9,296
Dec09 090203 98.515 98.580 98.460 98.490 -0.005 1,939 808,208 +10,326
Mar10 090203 98.380 98.435 98.305 98.340 -0.025 4,199 647,035 +9,831
Jun10 090203 98.150 98.205 98.060 98.105 -0.030 1,103 374,103 -3,634
Sep10 090203 97.930 97.980 97.830 97.880 -0.035 1,133 343,921 +6,253
Dec10 090203 97.705 97.745 97.585 97.635 -0.050 994 324,785 +3,659
Mar11 090203 97.535 97.585 97.410 97.465 -0.070 360 196,840 +3,708
Jun11 090203 97.370 97.405 97.215 97.265 -0.100 1,560 190,183 +5,892
Sep11 090203 97.205 97.250 97.040 97.095 -0.120 367 121,208 +50
Dec11 090203 97.070 97.095 96.885 96.940 -0.125 1,096 105,914 +1,279
Mar12 090203 96.985 97.025 96.810 96.865 -0.135 566 75,088 -3,030
Jun12 090203 96.945 96.950 96.735 96.790 -0.145 1,551 64,444 +476
Sep12 090203 96.865 96.900 96.675 96.730 -0.155 141 70,732 +1,023
Dec12 090203 96.820 96.820 96.590 96.635 -0.165 1,740 47,069 +433
Mar13 090203 96.745 96.790 96.555 96.600 -0.175 220 31,708 +962
Jun13 090203 96.680 96.720 96.475 96.525 -0.180 1,392 28,961 +1,221
Total Volume and Open Interest 2,074,631 6,802,183 -16,727
30 Day Federal Funds(CBOT)
Feb09 090203 99.775 99.775 99.765 99.772 +0.007 0 62,022 -1,282
Mar09 090203 99.750 99.760 99.735 99.750 +0.015 2 37,493 -792
Apr09 090203 99.730 99.745 99.715 99.735 +0.020 2 44,797 +857
May09 090203 99.710 99.735 99.695 99.715 +0.025 7 49,181 +1,137
Jun09 090203 99.680 99.710 99.670 99.700 +0.030 7 23,331 +645
Jul09 090203 99.625 99.670 99.625 99.660 +0.035 0 25,159 +22
Total Volume and Open Interest 95,414 343,703 -63,439
30 Day Fed Funds(e-CBOT)
Feb09 090203 99.775 99.775 99.770 99.770 -0.005 3,369 62,022 -1,282
Mar09 090203 99.750 99.760 99.740 99.755 +0.005 3,814 37,493 -792
Apr09 090203 99.730 99.745 99.720 99.740 +0.005 8,459 44,797 +857
May09 090203 99.710 99.730 99.695 99.720 +0.010 10,461 49,181 +1,137
Jun09 090203 99.680 99.710 99.675 99.700 +0.015 4,073 23,331 +645
Jul09 090203 99.625 99.670 99.625 99.660 +0.020 3,918 25,159 +22
Total Volume and Open Interest 46,564 344,001 -70,310
3-Mth Euro-Yen(CME)
Mar09 090203 99.32 99.32 99.32 99.32 unch 501 5,594 +501
Jun09 090203 99.43 99.43 99.43 99.43 unch 0 997 +0
Sep09 090203 99.45 99.45 99.45 99.45 unch 0 480 -15
Dec09 090203 99.44 99.44 99.44 99.44 unch 0 175 +0
Mar10 090203 99.38 99.38 99.38 99.38 unch      
Jun10 090203 99.32 99.32 99.32 99.32 unch      
Sep10 090203 99.26 99.26 99.26 99.26 unch      
Dec10 090203 99.22 99.22 99.22 99.22 unch      
Mar11 090203 99.13 99.13 99.13 99.13 unch      
Jun11 090203 99.07 99.07 99.07 99.07 unch      
Total Volume and Open Interest 501 7,246 +486
3-Mth Euro-Yen(SGX)
Mar09 090203 99.32 99.32 99.32 99.32 unch 215 16,646 +230
Jun09 090203 99.42 99.42 99.42 99.42 unch 30 7,132 +200
Sep09 090203 99.44 99.44 99.44 99.44 unch 12 3,218 -17
Dec09 090203 99.43 99.43 99.43 99.43 unch 0 1,578 +0
Mar10 090203 99.38 99.38 99.38 99.38 unch 0 1,352 +0
Jun10 090203 99.32 99.32 99.32 99.32 unch 0 527 +0
Sep10 090203 99.25 99.25 99.25 99.25 unch 0 252 +0
Dec10 090203 99.21 99.21 99.21 99.21 unch 0 152 +0
Total Volume and Open Interest 776 32,834 +413
Japanese Gov't Bonds(SGX)
Mar09 090203 138.94 139.08 138.47 138.74 -0.21 1,123 10,226 +44
Jun09 090203 138.74 138.74 138.74 138.74 -0.21      
Sep09 090203 138.74 138.74 138.74 138.74 -0.21      
Total Volume and Open Interest 1,123 10,457 +231
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 090203 115.28 115.43 115.18 115.18 -0.02 1,335 15,775 +1,264
Sep09 090203 115.14 115.14 115.14 115.14 -0.06      
Total Volume and Open Interest 385,986 783,991 -4,559
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 090203 117~23 117~23 116~24 117~03 -0~15 24,762 328,506 -1,753
Jun09 090203 117~26 117~26 117~26 117~26 -0~15      
Total Volume and Open Interest 68,153 330,259 -4,521
3-Mth Short Sterling(LIFFE)
Mar09 090203 98.33 98.36 98.32 98.36 +0.03 34,349 597,960 +3,703
Jun09 090203 98.46 98.50 98.44 98.49 +0.04 33,449 297,302 -4,087
Sep09 090203 98.46 98.46 98.39 98.46 +0.03 30,278 244,925 -284
Dec09 090203 98.27 98.29 98.21 98.28 +0.03 27,945 212,109 -625
Mar10 090203 98.15 98.15 98.08 98.14 +0.02 21,749 188,235 +1,410
Jun10 090203 97.94 97.95 97.88 97.93 +0.01 17,916 130,520 +990
Total Volume and Open Interest 234,547 1,939,767 +376
3-Mth Euribor(LIFFE)
Mar09 090203 98.110 98.165 98.090 98.145 +0.020 112,752 733,265 -1,090
Jun09 090203 98.245 98.305 98.240 98.285 +0.025 120,124 624,393 +300
Sep09 090203 98.205 98.280 98.205 98.250 +0.035 113,664 485,236 -8,869
Total Volume and Open Interest 709,460 3,277,822 -19,630
3-Mth Aus T-Bills(SFE)
Mar09 090203 97.34 97.43 97.21 97.23 -0.13 16,413 244,621 +5,669
Jun09 090203 97.67 97.72 97.53 97.54 -0.14 10,766 215,677 +4,891
Sep09 090203 97.63 97.67 97.49 97.51 -0.12 2,578 121,161 +1,339
Dec09 090203 97.43 97.45 97.30 97.32 -0.10 2,213 74,860 +1,386
Mar10 090203 97.07 97.12 96.99 97.03 -0.05 1,146 49,654 +705
Jun10 090203 96.65 96.71 96.60 96.67 +0.01 931 46,434 +321
Sep10 090203 96.26 96.34 96.23 96.28 +0.02 787 26,242 +393
Dec10 090203 95.96 96.02 95.92 95.94 -0.03 653 14,054 +502
Mar11 090203 95.76 95.79 95.70 95.71 -0.03 2 947 +2
Jun11 090203 95.59 95.63 95.53 95.54 -0.04 1 845 +1
Total Volume and Open Interest 40,972 794,727 +15,209
10-Year Aus T-Bonds(SFE)
Mar09 090203 95.95 95.99 95.78 95.80 -0.12 20,789 320,376 +8,536
Jun09 090203 95.80 95.80 95.80 95.80 -0.12      
Total Volume and Open Interest 27,613 320,376 +8,536
3-Year Aus T-Bonds(SFE)
Mar09 090203 97.14 97.18 96.80 97.01 -0.11 38,402 413,710 +15,346
Jun09 090203 97.01 97.01 97.01 97.01 -0.11      
Total Volume and Open Interest 49,121 413,710 +15,346
Gold(CMX)
Feb09 090203 903.2 913.3 889.8 892.0 -14.7 3,220 4,101 -739
Apr09 090203 904.4 914.3 890.3 892.5 -14.7 96,273 232,834 +5,344
Jun09 090203 906.1 915.9 892.7 894.3 -14.8 2,724 46,943 +222
Aug09 090203 905.0 909.1 896.2 896.2 -14.8 163 13,027 -12
Oct09 090203 910.7 919.2 898.0 898.0 -14.8 63 3,381 +53
Dec09 090203 910.5 919.9 899.7 899.9 -14.9 502 16,524 +75
Feb10 090203 902.3 902.3 901.8 901.8 -15.0 60 3,874 +50
Apr10 090203 903.9 903.9 903.9 903.9 -14.9 100 580 +100
Jun10 090203 906.1 906.1 906.1 906.1 -14.8 50 3,138 +50
Aug10 090203 908.4 908.4 908.4 908.4 -14.8 325 375 +0
Oct10 090203 910.9 910.9 910.9 910.9 -14.8      
Dec10 090203 918.5 918.5 913.4 913.4 -14.8 30 11,176 +14
Total Volume and Open Interest 153,496 342,626 -5,470
Silver(CMX)
Mar09 090203 1240.0 1247.0 1213.5 1230.0 -11.5 15,614 52,131 -435
May09 090203 1239.0 1248.5 1216.5 1232.3 -11.6 2,558 11,997 +1,256
Jul09 090203 1232.5 1250.0 1220.0 1234.0 -11.7 507 8,889 -91
Sep09 090203 1237.5 1237.5 1234.9 1234.9 -11.8 50 3,013 -20
Dec09 090203 1240.0 1251.0 1221.0 1236.4 -11.9 202 9,576 +39
Mar10 090203 1237.6 1237.6 1237.6 1237.6 -12.0 153 1,835 +150
May10 090203 1239.3 1239.3 1239.3 1239.3 -11.9 8 1 +0
Total Volume and Open Interest 28,700 92,990 +2,035
Platinum(NYMEX)
Apr09 090203 971.7 979.9 956.7 963.5 -15.6 1,089 18,261 +126
Jul09 090203 979.7 979.7 963.0 967.4 -15.7      
Total Volume and Open Interest 1,357 18,740 +19
Palladium(NYMEX)
Mar09 090203 196.00 199.30 191.05 192.95 -5.50 533 11,402 -194
Jun09 090203 199.05 199.50 192.00 193.85 -5.50 108 1,139 +82
Sep09 090203 198.00 199.35 198.00 199.35        
Copper(CMX)
Mar09 090203 144.15 153.50 144.05 152.20 +9.10 9,195 52,418 +1,003
May09 090203 145.75 154.10 145.50 153.50 +9.00 1,391 19,931 -134
Jul09 090203 149.00 155.25 149.00 154.65 +9.00 371 4,697 +206
Sep09 090203 151.25 155.40 151.25 155.40 +8.90 36 2,001 +37
Dec09 090203 149.90 156.75 149.90 156.25 +8.75 76 2,255 +0
Total Volume and Open Interest 17,193 87,263 -523
Aluminum(CMX)
Feb09 090203 0.65 0.65 0.65 0.65 -63.35      
Mar09 090203 0.66 0.66 0.66 0.66 -64.09      
Apr09 090203 0.67 0.67 0.67 0.67 -64.83      
May09 090203 0.67 0.67 0.67 0.67 -65.58      
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 090203 7887 8065 7848 7986 +99 849 17,980 +481
Jun09 090203 7944 7944 7845 7944 +99 10 24 +8
Sep09 090203 7914 7914 7815 7914 +99      
Dec09 090203 7874 7874 7775 7874 +99      
Total Volume and Open Interest 1,734 17,515 +58
S & P 500(CME)
Mar09 090203 821.50 839.50 816.20 831.50 +10.20 22,315 550,738 +6,523
Jun09 090203 823.50 833.00 820.00 828.20 +10.20 670 12,180 +499
Sep09 090203 825.80 830.20 825.80 825.80 +10.60 0 817 +0
Dec09 090203 823.80 828.20 823.80 823.80 +10.60 0 34 -4
Total Volume and Open Interest 44,830 556,751 +7,205
S & P 500 E-Mini(Globex)
Mar09 090203 821.75 839.75 816.00 831.50 +10.25 1,971,078 2,601,288 +30,999
Jun09 090203 817.75 836.00 813.25 828.25 +10.25 12,441 77,536 +10,173
Total Volume and Open Interest 2,477,135 2,638,029 +5,730
NASDAQ 100(CME)
Mar09 090203 1188.80 1218.00 1177.00 1207.80 +19.00 1,990 26,786 +5
Jun09 090203 1207.80 1208.30 1207.80 1207.80 +19.50 0 17 +0
Sep09 090203 1208.00 1208.50 1208.00 1208.00 +19.50      
Total Volume and Open Interest 3,410 26,798 +577
NASDAQ 100 E-Mini(Globex)
Mar09 090203 1189.80 1217.80 1177.50 1207.80 +19.00 289,561 258,782 -9,101
Jun09 090203 1189.00 1217.00 1178.50 1207.80 +19.50 96 2,978 +17
Total Volume and Open Interest 301,956 270,865 +17,134
S & P Midcap 400(CME)
Mar09 090203 500.00 505.00 494.00 499.80 +3.20 18 4,297 +356
Jun09 090203 497.80 499.60 497.80 497.80 +3.20      
Sep09 090203 502.80 504.60 502.80 502.80 +3.20      
Total Volume and Open Interest 13 3,941 +3
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090203 7840 8095 7775 7785 -95 82,589 162,791 -287
Jun09 090203 8005 8005 7705 7705 -95 20 185 +16
Total Volume and Open Interest 82,609 167,085 +2,238
Nikkei 225(SGX)
Mar09 090203 7840 8095 7775 7785 -95 82,589 162,791 -287
Jun09 090203 8005 8005 7705 7705 -95 20 185 +16
Sep09 090203 7710 7710 7710 7710 -90 0 66 +0
Total Volume and Open Interest 82,609 167,085 +2,238
CAC 40(EURONEXT)
Feb09 090203 2934.0 2991.0 2898.5 2982.0 +51.5 118,324 343,332 +16,638
Mar09 090203 2954.5 2990.0 2904.0 2985.0 +52.0 1,391 30,739 +394
Apr09 090203 2943.5 2987.0 2943.5 2987.0 +52.0 117 788 +113
Total Volume and Open Interest 154,836 360,097 +12,309
Hang Seng Index(HKFE)
Feb09 090203 12906 13044 12656 12792 -29 6,750 1,794 -7,985
Mar09 090203 12933 13000 12632 12760 -26 249 833 +511
Total Volume and Open Interest 7,002 2,752 -7,385
DAX(EUREX)
Mar09 090203 4276.0 4430.0 4226.5 4375.0 +99.0 147,722 164,310 -659
Jun09 090203 4293.0 4442.0 4245.0 4390.5 +99.0 456 12,389 +124
Sep09 090203 4334.5 4449.5 4269.0 4402.5 +99.0 192 937 +75
Total Volume and Open Interest 148,370 177,636 -460
FT-SE 100(EURONEXT)
Mar09 090203 4056.00 4184.50 4002.00 4128.00 +93.50 104,748 736,817 +3,084
Jun09 090203 4018.00 4143.50 3997.50 4088.50 +94.00 288 4,168 +245
Sep09 090203 4061.00 4061.00 4061.00 4061.00 +93.50      
Total Volume and Open Interest 144,858 737,656 +409
SPI 200(SFE)
Mar09 090203 3461.0 3551.0 3435.0 3453.0 -7.0 20,794 308,446 +5,779
Jun09 090203 3480.0 3480.0 3444.0 3444.0 -7.0 252 2,717 +76
Sep09 090203 3388.0 3388.0 3388.0 3388.0 -7.0 0 1,259 +0
Total Volume and Open Interest 22,935 314,550 +5,875
GSCI(CME)
Feb09 090203 327.00 330.00 325.00 328.00 +1.50 358 13,606 -49
Mar09 090203 341.00 345.00 339.00 341.00 +0.50 120 741 +101
Apr09 090203 350.00 352.00 348.50 350.00 unch 0 3 +0
Total Volume and Open Interest 1,519 14,298 +514
Reuters CCI(ICE)
Feb09 090203 358.00 358.00 358.00 358.00 -1.00 0 20 +0
Apr09 090203 366.50 366.50 364.25 365.00 -1.00 0 1,034 -3
Jun09 090203 217.40 217.40 217.40 217.40 -157.60 5 401 -1
Total Volume and Open Interest 0 41 +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