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 Wed February 04, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090204 945.25 968.25 944.25 949.50 +3.50 5,723 135,708 -3,983
May09 090204 949.75 970.50 948.75 953.75 +3.50 4,070 70,535 +4,916
Jul09 090204 956.75 975.25 955.50 961.00 +5.50 1,799 45,656 +748
Aug09 090204 950.00 964.25 947.50 952.25 +1.75 55 2,938 +15
Sep09 090204 920.00 936.00 919.00 920.50 -3.50 165 2,501 +91
Nov09 090204 892.25 905.00 886.50 890.00 -5.00 727 57,122 -71
Jan10 090204 900.50 912.50 896.50 899.50 -5.25 27 1,546 -88
Total Volume and Open Interest 126,436 322,752 +6,012
Soybean Meal(CBOT)
Mar09 090204 301.70 306.50 297.00 300.50 -1.30 4,854 50,684 +595
May09 090204 299.00 303.50 294.50 297.90 -1.10 4,065 33,746 +2,153
Jul09 090204 298.70 302.90 294.30 297.90 -1.00 942 18,306 -880
Aug09 090204 298.40 299.50 291.70 294.40 -2.00 301 4,560 +44
Sep09 090204 286.50 290.30 281.80 284.00 -3.80 486 4,310 +165
Oct09 090204 275.00 276.00 266.00 268.20 -4.60 144 2,837 +40
Dec09 090204 268.90 272.00 263.60 265.40 -5.60 479 12,659 +276
Jan10 090204 266.10 271.70 266.10 266.10 -5.60 0 343 +10
Total Volume and Open Interest 37,087 125,576 -1,817
Soybean Oil(CBOT)
Mar09 090204 31.50 32.68 31.45 32.35 +0.82 4,088 104,372 +882
May09 090204 31.82 32.98 31.82 32.74 +0.83 2,343 42,972 -180
Jul09 090204 32.29 33.39 32.29 33.13 +0.84 1,096 28,410 +410
Aug09 090204 32.49 33.41 32.49 33.32 +0.83 63 5,682 +70
Sep09 090204 32.68 33.73 32.63 33.50 +0.82 164 4,908 +106
Oct09 090204 33.65 33.80 33.60 33.67 +0.82 75 4,142 -75
Dec09 090204 33.22 34.31 33.22 34.02 +0.82 448 16,538 -162
Jan10 090204 34.43 34.43 33.55 34.35 +0.80 3 489 -1
Total Volume and Open Interest 53,166 213,080 +4,575
Canola(WCE)
Mar09 090204 423.0 426.9 419.2 424.2 +5.0 9,529 36,259 -250
May09 090204 430.1 434.9 428.9 431.8 +4.6 7,316 35,414 +799
Jul09 090204 436.4 441.6 436.0 438.2 +4.1 2,650 9,364 +280
Nov09 090204 444.0 448.8 440.0 443.8 +2.1 1,365 11,340 +427
Jan10 090204 452.5 452.5 452.5 452.5 +2.1 0 255 +22
Total Volume and Open Interest 14,595 91,378 +1,783
Corn(CBOT)
Mar09 090204 361.25 369.25 355.75 358.25 -3.50 11,616 286,975 -11,600
May09 090204 371.75 379.50 366.25 368.75 -4.00 2,179 156,322 +590
Jul09 090204 383.00 390.25 377.00 379.25 -3.75 836 133,505 +1,580
Sep09 090204 393.00 400.00 387.50 389.00 -4.25 145 32,639 +150
Dec09 090204 406.00 412.75 400.00 401.75 -4.50 2,642 153,233 -1,932
Mar10 090204 418.50 426.50 415.25 415.75 -4.50 9 14,359 -3,135
Total Volume and Open Interest 193,386 829,726 +10,498
Wheat(CBOT)
Mar09 090204 553.25 562.00 538.75 542.25 -10.25 989 111,243 -3,656
May09 090204 567.00 574.25 552.00 555.25 -10.25 165 50,772 +931
Jul09 090204 578.25 586.25 564.50 567.75 -9.50 184 61,711 +1,448
Sep09 090204 602.25 610.00 590.50 592.75 -8.25 0 18,775 +142
Dec09 090204 622.25 629.00 609.75 613.25 -8.25 289 31,790 +435
Total Volume and Open Interest 57,853 284,158 -1,809
Wheat(KCBT)
Mar09 090204 582.25 589.25 570.00 570.00 -11.00 6,717 29,212 -1,052
May09 090204 595.00 605.00 581.25 581.25 -11.00 2,132 12,868 +835
Jul09 090204 604.50 612.25 592.25 592.25 -11.00 1,764 19,506 +19
Sep09 090204 618.00 619.25 602.75 602.75 -10.50 542 4,019 +29
Dec09 090204 634.50 636.25 619.00 619.00 -10.75 1,083 10,767 +371
Total Volume and Open Interest 8,925 77,802 -126
Wheat(MGE)
Mar09 090204 644.50 650.00 636.25 637.00 -6.00 1,555 6,254 +70
May09 090204 632.25 638.00 623.00 626.25 -5.75 881 7,563 +245
Jul09 090204 629.00 632.00 618.00 621.75 -4.50 392 4,159 +134
Sep09 090204 633.50 637.25 623.50 626.75 -5.75 361 3,828 +34
Dec09 090204 648.00 650.00 635.00 637.00 -8.25 285 2,636 +53
Total Volume and Open Interest 3,517 24,660 +566
Oats(CBOT)
Mar09 090204 188.25 191.25 183.25 187.00 -0.50 81 5,219 -213
May09 090204 197.00 200.50 193.50 196.50 -0.50 26 5,381 +536
Jul09 090204 206.75 209.75 203.75 206.00 -0.50 0 3,200 +18
Sep09 090204 215.50 216.00 215.50 215.50 -0.50 0 3 +1
Total Volume and Open Interest 2,187 17,307 +114
Rough Rice(CBOT)
Mar09 090204 11.85 12.06 11.80 12.01 +0.03 2 3,638 -37
May09 090204 12.09 12.26 12.05 12.20 -0.01 0 2,595 +122
Jul09 090204 12.30 12.35 12.30 12.34 -0.02 0 294 -3
Sep09 090204 11.85 11.85 11.85 11.85 unch 0 428 +0
Total Volume and Open Interest 930 7,667 +357
Live Cattle(CME)
Feb09 090204 83.500 83.800 83.035 83.180 -0.355 8,397 26,117 -1,367
Apr09 090204 86.350 86.550 85.830 85.950 -0.185 13,164 97,063 +286
Jun09 090204 83.885 84.150 83.400 83.680 -0.070 5,021 47,407 +239
Aug09 090204 84.850 85.000 84.300 84.635 unch 2,069 22,011 +264
Oct09 090204 88.300 88.400 87.750 87.900 -0.300 315 8,394 +94
Dec09 090204 90.300 90.300 89.700 90.000 -0.300 274 4,683 -14
Total Volume and Open Interest 40,438 207,710 -678
Feeder Cattle(CME)
Mar09 090204 93.600 93.930 93.300 93.430 unch 1,630 12,040 -236
Apr09 090204 94.550 95.150 94.250 94.330 -0.270 884 4,154 +42
May09 090204 96.750 96.850 96.180 96.430 -0.020 463 2,626 +27
Aug09 090204 98.650 98.850 98.150 98.700 +0.220 149 1,699 +45
Sep09 090204 98.450 98.800 98.450 98.800 +0.350 28 280 +15
Oct09 090204 98.250 98.450 98.250 98.300 unch 12 135 +8
Nov09 090204 98.800 98.800 98.800 98.800 +0.400 0 32 +0
Total Volume and Open Interest 3,514 21,065 -52
Lean Hogs(CME)
Feb09 090204 57.700 57.850 56.500 57.235 -0.365 5,459 12,964 -1,434
Apr09 090204 62.430 62.630 60.400 60.880 -1.270 11,138 58,534 -821
May09 090204 74.250 74.250 72.400 73.000 -0.930 55 1,890 -4
Jun09 090204 74.450 74.635 72.850 73.350 -0.900 3,527 34,173 +429
Jul09 090204 73.400 73.700 72.850 73.475 -0.955 1,272 8,083 +580
Aug09 090204 73.135 73.250 72.500 72.600 -0.980 443 6,549 +154
Oct09 090204 65.850 66.100 65.300 65.500 -0.950 91 4,120 -25
Dec09 090204 65.600 65.600 64.400 64.500 -0.950 71 1,586 +41
Total Volume and Open Interest 21,888 129,223 +1,307
Pork Bellies(CME)
Feb09 090204 81.500 81.500 80.500 80.800 -0.700 72 136 -40
Mar09 090204 80.500 82.200 80.000 81.150 -0.850 87 446 +12
May09 090204 83.900 83.900 82.730 82.750 -1.150 63 404 +41
Jul09 090204 81.500 82.400 80.500 80.500 -1.050 1 180 +0
Aug09 090204 80.100 80.500 80.100 80.100 -1.100 1 56 +0
Total Volume and Open Interest 249 1,209 -38
Class III Milk(CME)
Feb09 090204 9.34 9.38 9.30 9.32 +0.02 159 4,991 +10
Mar09 090204 9.86 10.00 9.76 9.87 +0.02 248 4,755 +85
Apr09 090204 10.46 10.59 10.38 10.53 +0.03 298 3,974 +126
May09 090204 11.05 11.17 10.90 11.05 unch 220 3,790 +13
Jun09 090204 11.85 11.93 11.75 11.86 -0.04 146 3,226 +30
Total Volume and Open Interest 1,024 35,354 +330
Cocoa(ICE)
Mar09 090204 2730 2749 2697 2728 -18 5,117 36,693 -1,028
May09 090204 2731 2753 2701 2737 -12 4,173 41,129 +658
Jul09 090204 2715 2747 2696 2731 -11 1,697 17,152 +813
Sep09 090204 2704 2732 2685 2722 -10 546 9,697 +291
Dec09 090204 2671 2703 2671 2703 +4 188 12,498 +107
Mar10 090204 2638 2694 2635 2689 +15 460 4,386 +256
May10 090204 2687 2687 2664 2685 +12 13 1,723 +0
Total Volume and Open Interest 10,077 122,458 +1,257
Coffee "C"(ICE)
Mar09 090204 119.15 119.25 115.30 115.90 -3.35 9,464 58,256 -1,160
May09 090204 121.45 121.45 117.40 118.05 -3.40 5,383 42,392 +2,357
Jul09 090204 123.50 123.50 119.70 120.25 -3.40 800 13,125 +274
Sep09 090204 124.85 125.25 121.80 122.20 -3.35 564 7,366 -280
Dec09 090204 128.00 128.00 124.50 124.95 -3.35 195 9,186 +104
Mar10 090204 129.50 129.50 127.25 127.45 -3.35 754 5,746 +325
Total Volume and Open Interest 16,610 136,115 -85
Orange Juice(ICE)
Mar09 090204 73.20 76.20 73.05 75.40 +2.85 945 19,860 -294
May09 090204 76.80 79.50 76.80 78.80 +2.75 529 5,862 +334
Jul09 090204 81.45 83.05 81.45 82.30 +2.65 10 1,561 -2
Sep09 090204 85.25 86.90 85.10 86.40 +2.80 3 585 +0
Nov09 090204 87.00 89.40 87.00 89.40 +2.70 0 197 +0
Jan10 090204 91.90 91.90 91.90 91.90 +2.70 0 87 +0
Total Volume and Open Interest 2,456 28,343 +347
Sugar #11(ICE)
Mar09 090204 12.65 12.73 12.52 12.59 -0.07 49,099 206,990 -7,396
May09 090204 12.95 12.98 12.80 12.88 -0.07 26,586 138,611 +4,756
Jul09 090204 13.05 13.07 12.90 13.00 -0.07 8,120 124,415 -54
Oct09 090204 13.45 13.45 13.27 13.35 -0.09 4,047 80,416 -281
Mar10 090204 13.95 13.95 13.77 13.87 -0.08 2,969 52,260 -458
Total Volume and Open Interest 67,074 676,369 +752
Sugar #14(ICE)
Mar09 090204 19.15 19.15 18.33 19.10 -0.33 4 962 +197
May09 090204 19.94 19.94 19.93 19.94 -0.06 106 3,494 -25
Jul09 090204 20.70 20.70 20.65 20.70 +0.04 52 2,068 +12
Sep09 090204 20.90 20.90 20.90 20.90 +0.01 0 1,035 +14
Total Volume and Open Interest 262 7,361 -502
London Cocoa(LCE)
Mar09 090204 1956 1966 1942 1961 -7 4,461 46,122 -1,005
May09 090204 1940 1950 1928 1946 -7 3,690 60,735 +91
Jul09 090204 1938 1944 1924 1941 -7 1,047 35,756 +357
Sep09 090204 1926 1935 1915 1933 -5 2,234 14,407 +192
Dec09 090204 1890 1894 1876 1891 -12 113 16,936 -75
Mar10 090204 1845 1871 1836 1867 -1 282 5,863 +45
May10 090204 1846 1875 1846 1875 +1 0 166 +0
Total Volume and Open Interest 8,680 180,597 +341
London Coffee(LCE)
London Sugar(LCE)
Mar09 090204 384.00 385.00 379.40 379.90 -3.90 9,229 15,468 -4,375
May09 090204 376.00 377.30 373.80 375.10 -1.30 5,813 23,757 +1,614
Aug09 090204 370.40 371.20 367.90 369.60 -1.70 1,897 12,172 +396
Oct09 090204 370.80 370.90 367.90 368.30 -3.00 673 5,005 +11
Dec09 090204 372.60 372.70 370.00 370.00 -3.20 322 1,409 +173
Total Volume and Open Interest 6,198 61,071 +918
Cotton(ICE)
Mar09 090204 49.30 50.10 49.02 49.67 +0.29 6,611 53,067 -1,393
May09 090204 50.50 51.00 49.95 50.58 +0.26 3,245 33,832 +493
Jul09 090204 51.35 52.23 51.05 51.80 +0.40 1,012 19,650 -53
Oct09 090204 54.35 54.35 54.35 54.35 +0.40 4 306 +0
Dec09 090204 55.00 56.16 55.00 55.81 +0.44 765 18,250 +626
Mar10 090204 59.10 59.92 59.10 59.56 +0.57 303 815 +282
Total Volume and Open Interest 14,671 128,463 -1,027
Lumber(CME)
Mar09 090204 163.6 173.7 163.6 173.7 +10.0 1,384 4,390 -327
May09 090204 177.9 187.5 177.9 187.5 +10.0 885 2,938 +417
Jul09 090204 189.4 198.7 188.7 197.6 +8.9 46 660 +8
Sep09 090204 190.9 197.5 190.9 195.8 +8.3 24 171 -8
Total Volume and Open Interest 1,456 8,107 -119
Crude Oil(NYM)
Mar09 090204 40.93 41.92 39.74 40.32 -0.46 244,615 370,471 -4,881
Apr09 090204 44.21 45.33 43.75 44.24 +0.20 114,045 132,237 +2,370
May09 090204 46.50 47.57 46.00 46.68 +0.55 41,220 74,741 -1,249
Jun09 090204 47.90 49.00 47.52 48.24 +0.65 29,093 119,098 -1,054
Jul09 090204 48.75 50.15 48.75 49.48 +0.67 9,701 51,548 -490
Aug09 090204 50.40 51.00 49.85 50.50 +0.68 5,135 21,282 -679
Sep09 090204 51.34 51.88 50.86 51.37 +0.69 3,361 24,632 -222
Oct09 090204 52.35 52.51 51.50 52.13 +0.71 2,721 22,461 +185
Nov09 090204 52.34 53.10 52.34 52.88 +0.75 1,852 19,029 -16
Dec09 090204 52.91 54.40 52.56 53.61 +0.78 14,362 97,793 -262
Jan10 090204 54.75 54.75 54.00 54.22 +0.81 1,141 20,996 +246
Feb10 090204 54.78 54.78 54.78 54.78 +0.83 553 9,576 -8
Mar10 090204 55.30 55.30 55.30 55.30 +0.85 283 13,497 -12
Apr10 090204 55.81 55.81 55.81 55.81 +0.87 74 3,436 -1
May10 090204 56.30 56.30 56.30 56.30 +0.90 131 4,018 +57
Jun10 090204 56.50 56.78 56.45 56.78 +0.93 881 20,568 +57
Total Volume and Open Interest 498,610 1,262,256 +18,289
e-miNY Crude Oil(NYM)
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090204 40.850 41.900 39.700 40.325 -0.450 10,580 8,361 +81
Apr09 090204 44.350 45.250 43.650 44.250 +0.200 488 1,272 +53
May09 090204 46.575 47.150 46.325 46.675 +0.550 31 294 +9
Jun09 090204 47.750 48.525 47.750 48.250 +0.650 10 164 +0
Jul09 090204 49.475 49.475 49.475 49.475 +0.675 4 14 +0
Aug09 090204 50.600 50.625 50.200 50.500 +0.675 2 6 +2
Sep09 090204 51.375 51.375 51.375 51.375 +0.700 1 2 +0
Oct09 090204 52.125 52.125 52.125 52.125 +0.700 1 2 +0
Nov09 090204 52.875 52.875 52.875 52.875 +0.750      
Total Volume and Open Interest 11,383 10,048 +447
Heating Oil(NYM)
Mar09 090204 132.02 135.93 131.15 132.70 +0.16 32,186 62,305 -815
Apr09 090204 132.00 135.91 131.54 132.75 +0.08 10,508 34,343 +243
May09 090204 134.75 137.50 133.69 134.40 +0.03 4,135 27,276 +349
Jun09 090204 137.86 139.73 136.00 136.55 +0.13 3,794 29,864 -177
Jul09 090204 140.73 141.93 139.00 139.55 +0.08 1,196 12,403 +101
Aug09 090204 144.02 145.00 142.27 142.45 +0.03 743 7,385 +69
Sep09 090204 146.90 148.13 145.25 145.60 +0.03 1,483 9,492 +60
Oct09 090204 149.95 150.75 148.30 148.45 +0.03 1,480 5,857 +222
Nov09 090204 153.25 153.66 151.40 151.55 +0.03 1,248 3,505 +80
Dec09 090204 155.25 157.31 154.10 154.70 +0.08 2,586 17,608 -151
Jan10 090204 158.50 159.75 156.90 157.50 +0.08 396 4,570 +77
Feb10 090204 160.80 160.80 158.97 159.15 +0.18 157 3,603 +57
Total Volume and Open Interest 64,369 244,922 +3,496
Gasoline(NYMEX)
Mar09 090204 116.70 123.49 115.25 121.84 +5.14 40,367 65,984 -2,819
Apr09 090204 126.55 131.88 125.30 130.09 +4.14 17,192 30,659 +332
May09 090204 128.18 133.14 127.52 131.09 +3.99 6,869 19,113 +1,222
Jun09 090204 129.50 134.15 128.81 132.09 +3.79 5,444 16,860 +225
Jul09 090204 130.10 133.39 129.37 132.69 +3.79 2,726 11,231 +176
Aug09 090204 130.22 133.75 129.87 133.09 +3.99 1,285 6,610 +162
Sep09 090204 130.60 133.40 130.45 133.29 +4.09 1,280 6,435 -118
Oct09 090204 122.28 124.84 122.28 124.79 +4.19 402 5,225 +1
Nov09 090204 125.64 125.64 125.64 125.64 +4.19 212 1,701 +17
Dec09 090204 127.29 127.29 127.29 127.29 +4.19 302 7,265 +84
Total Volume and Open Interest 76,486 180,092 -695
e-miNY RBOB Gasoline(NYM)
Mar09 090204 121.84 121.84 121.84 121.84 +5.14 0 2 +0
Apr09 090204 130.09 130.09 130.09 130.09 +4.14      
May09 090204 131.09 131.09 131.09 131.09 +3.99      
Jun09 090204 132.09 132.09 132.09 132.09 +3.79      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar09 090204 4.527 4.720 4.484 4.597 +0.084 72,668 138,525 +653
Apr09 090204 4.600 4.762 4.549 4.647 +0.069 32,099 79,188 +68
May09 090204 4.642 4.839 4.637 4.736 +0.065 15,073 56,829 +1,248
Jun09 090204 4.836 4.958 4.794 4.873 +0.069 5,642 30,077 +282
Jul09 090204 4.950 5.113 4.949 5.015 +0.071 4,034 29,554 +112
Aug09 090204 5.070 5.170 5.043 5.101 +0.069 1,901 23,660 +121
Sep09 090204 5.115 5.229 5.085 5.149 +0.069 1,244 19,352 +64
Oct09 090204 5.235 5.362 5.210 5.267 +0.069 5,667 36,511 +749
Nov09 090204 5.735 5.859 5.735 5.792 +0.072 1,048 17,336 +74
Dec09 090204 6.320 6.420 6.316 6.372 +0.072 2,231 30,300 +312
Jan10 090204 6.550 6.674 6.550 6.637 +0.079 3,256 23,604 +462
Feb10 090204 6.595 6.700 6.595 6.652 +0.079 668 9,308 +178
Mar10 090204 6.481 6.575 6.468 6.527 +0.079 2,036 20,506 +469
Apr10 090204 6.189 6.260 6.180 6.227 +0.079 1,111 18,651 -42
May10 090204 6.190 6.306 6.190 6.247 +0.079 292 10,224 +28
Jun10 090204 6.310 6.411 6.300 6.347 +0.079 79 5,933 +55
Total Volume and Open Interest 142,214 686,809 +4,293
Brent Crude Oil(ICE)
Mar09 090204 44.23 45.10 43.70 44.15 +0.07 76,781 109,845 -6,324
Apr09 090204 46.00 46.95 45.44 46.09 +0.40 76,042 154,336 +3,539
May09 090204 47.31 48.64 46.82 47.79 +0.69 36,517 68,398 +2,233
Jun09 090204 48.58 49.94 47.95 49.08 +0.84 20,933 46,746 -2,831
Jul09 090204 49.31 50.65 49.09 50.04 +0.85 5,683 19,970 +1,086
Aug09 090204 49.95 51.49 49.78 50.88 +0.84 3,159 15,234 -15
Sep09 090204 50.77 52.16 50.77 51.68 +0.84 1,918 13,257 -523
Oct09 090204 51.40 52.89 51.40 52.36 +0.84 1,567 11,322 -160
Nov09 090204 51.97 53.53 51.97 52.98 +0.85 1,390 12,504 -47
Dec09 090204 53.04 54.42 52.51 53.58 +0.85 7,216 54,872 -373
Jan10 090204 54.19 54.19 54.19 54.19 +0.87 0 11,228 -189
Feb10 090204 54.79 54.79 54.79 54.79 +0.90 0 6,496 -76
Mar10 090204 55.36 55.36 55.36 55.36 +0.93 0 3,547 +35
Apr10 090204 55.87 55.87 55.87 55.87 +0.94 0 2,218 +1
Total Volume and Open Interest 257,875 639,045 +1,317
Gas Oil(ICE)
Feb09 090204 417.00 426.50 405.00 422.50 -0.25 28,030 49,594 -1,088
Mar09 090204 422.75 432.50 410.00 428.50 +0.75 41,077 102,301 +1,233
Apr09 090204 430.50 440.00 419.50 436.25 +0.75 17,370 46,742 +1,014
May09 090204 440.75 449.50 433.00 445.50 +0.25 8,750 27,218 -166
Jun09 090204 451.00 457.75 443.00 455.25 +0.25 7,438 43,178 +1,041
Jul09 090204 455.50 467.75 453.50 466.00 +0.50 2,134 15,690 -10
Aug09 090204 465.25 477.75 463.25 475.75 +0.75 1,262 18,779 -10
Sep09 090204 474.50 487.50 472.50 484.50 +0.75 2,231 14,556 -164
Oct09 090204 482.50 495.25 480.50 492.50 +1.25 1,074 11,586 +170
Nov09 090204 488.25 500.75 486.25 498.50 +1.75 556 9,866 +298
Total Volume and Open Interest 117,706 463,569 +3,485
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090204 1.555 1.555 1.550 1.552 +0.007 22 370 +5
Apr09 090204 1.580 1.580 1.550 1.552 +0.012 2 450 +2
May09 090204 1.600 1.600 1.580 1.580 +0.010 0 184 +0
Jun09 090204 1.600 1.600 1.582 1.590 -0.010 0 183 +0
Jul09 090204 1.600 1.600 1.600 1.600 unch 0 209 +0
Aug09 090204 1.600 1.600 1.600 1.600 -0.010 2 237 +2
Sep09 090204 1.600 1.600 1.600 1.600 -0.020 5 244 +5
Total Volume and Open Interest 52 3,110 -36
US Dollar Index(ICE)
Mar09 090204 85.640 86.335 85.125 86.075 +0.645 5,578 17,069 +461
Jun09 090204 86.800 86.800 86.630 86.690 +0.560 15 2,277 +1
Sep09 090204 87.040 87.040 87.040 87.040 +0.560 0 1 +0
Total Volume and Open Interest 4,044 18,885 -191
Australian Dollar(CME)
Mar09 090204 64.85 65.10 63.35 64.28 -0.80 1 48,017 -4,049
Jun09 090204 64.18 64.84 63.17 64.02 -0.82 0 430 -4
Sep09 090204 63.79 64.63 63.79 63.79 -0.84 0 155 +0
Total Volume and Open Interest 22,819 52,690 +2,178
British Pound(CME)
Mar09 090204 144.27 145.70 143.13 144.51 +0.34 1 80,696 -347
Jun09 090204 144.25 145.59 143.24 144.50 +0.33 0 2,861 -9
Sep09 090204 143.67 145.36 143.53 144.52 +0.33 0 10 +0
Total Volume and Open Interest 74,648 83,945 -393
Canadian Dollar(CME)
Mar09 090204 81.14 81.79 80.38 81.17 +0.20 3 61,643 +1,311
Jun09 090204 80.65 81.80 80.45 81.23 +0.21 0 2,980 +15
Sep09 090204 81.30 81.83 80.80 81.30 +0.21 0 1,291 +0
Dec09 090204 81.38 81.85 80.97 81.38 +0.21 0 729 +1
Total Volume and Open Interest 19,944 65,670 +637
Japanese Yen(CME)
Mar09 090204 111.95 112.68 111.46 111.71 -0.45 2 113,139 +5,420
Jun09 090204 112.48 112.95 111.78 112.01 -0.46 0 3,896 -21
Sep09 090204 112.00 112.89 112.00 112.30 -0.46 0 44 +0
Total Volume and Open Interest 76,407 111,708 -366
Swiss Franc(CME)
Mar09 090204 87.43 87.70 85.99 86.38 -1.03 3 28,601 -2,462
Jun09 090204 86.56 87.78 86.22 86.57 -1.02 0 390 +2
Sep09 090204 86.78 87.82 86.62 86.78 -1.04 0 6 +0
Total Volume and Open Interest 26,537 31,461 +2,186
EuroFX(CME)
Mar09 090204 130.13 130.63 128.04 128.47 -1.53 80 142,516 +51
Jun09 090204 129.50 130.60 128.04 128.45 -1.52 110 1,233 -46
Sep09 090204 128.46 130.24 128.42 128.46 -1.52 0 853 +0
Total Volume and Open Interest 143,599 144,624 -369
Mexican Peso(CME)
Feb09 090204 693.0 693.0 686.5 693.0 +6.5      
Mar09 090204 680.5 688.0 674.0 686.8 +6.5 4,164 42,217 +4,030
Total Volume and Open Interest 14,214 38,750 +5,285
30-Year T-Bonds(CBOT)
Mar09 090204 126~130 127~120 125~250 126~205 -0~105 191,889 708,317 -1,378
Jun09 090204 125~055 126~000 124~155 125~105 -0~105 2,504 7,797 +1,312
Sep09 090204 124~045 124~150 124~045 124~045 -0~105 0 37 +0
Total Volume and Open Interest 157,913 708,905 -7,034
10-Year T-Notes(CBOT)
Mar09 090204 122~060 122~175 121~170 122~035 -0~140 493,337 1,043,352 -10,748
Jun09 090204 120~110 120~185 119~200 120~020 -0~165 5,182 20,056 +1,582
Sep09 090204 119~020 119~185 119~020 119~020 -0~165      
Total Volume and Open Interest 394,405 1,072,574 +11,867
5-Year T-Notes(CBOT)
Mar09 090204 118~004 118~027 117~077 117~106 -0~038 290,971 0 +0
Jun09 090204 116~060 116~082 116~048 116~048 -0~033 575 0 +0
Sep09 090204 54~000 54~034 54~000 54~000 -0~034      
Total Volume and Open Interest 217,030 917,883 -8,446
2 Year T-Notes(CBOT)
Mar09 090204 108~101 108~115 108~095 108~102 -0~006 425 475,480 -11,274
Jun09 090204 108~034 108~041 108~034 108~034 -0~006 0 1 +0
Sep09 090204 108~034 108~041 108~034 108~034 -0~006      
Total Volume and Open Interest 115,318 486,755 +3,815
Eurodollars(CME)
Mar09 090204 98.755 98.790 98.710 98.750 -0.005 3,081 1,245,467 -19,269
Jun09 090204 98.720 98.775 98.665 98.735 unch 7,893 989,498 -26,698
Sep09 090204 98.630 98.685 98.560 98.650 unch 3,195 885,895 -17,256
Dec09 090204 98.455 98.515 98.385 98.470 -0.020 2,484 789,993 -18,215
Mar10 090204 98.305 98.365 98.230 98.310 -0.030 3,834 651,960 +4,925
Jun10 090204 98.085 98.125 97.990 98.065 -0.040 3,159 375,331 +1,228
Sep10 090204 97.850 97.895 97.755 97.825 -0.055 2,609 343,981 +60
Dec10 090204 97.610 97.645 97.505 97.570 -0.065 1,005 328,022 +3,237
Mar11 090204 97.450 97.465 97.335 97.400 -0.065 1,094 197,969 +1,129
Jun11 090204 97.225 97.265 97.135 97.200 -0.065 1,465 193,517 +3,334
Sep11 090204 97.065 97.090 96.965 97.030 -0.065 1,098 124,619 +3,411
Dec11 090204 96.910 96.925 96.820 96.875 -0.065 1,568 106,535 +621
Mar12 090204 96.835 96.845 96.745 96.800 -0.065 719 74,229 -859
Jun12 090204 96.755 96.770 96.680 96.725 -0.065 1,188 64,717 +273
Sep12 090204 96.705 96.710 96.615 96.665 -0.065 971 70,303 -429
Dec12 090204 96.605 96.610 96.525 96.570 -0.065 1,251 45,592 -1,477
Mar13 090204 96.545 96.580 96.495 96.535 -0.065 457 28,871 -2,837
Jun13 090204 96.465 96.495 96.420 96.460 -0.065 840 28,500 -461
Total Volume and Open Interest 1,789,926 6,842,836 +40,653
30 Day Federal Funds(CBOT)
Feb09 090204 99.772 99.772 99.760 99.762 -0.010 10 61,293 -729
Mar09 090204 99.750 99.750 99.735 99.740 -0.010 11 37,244 -249
Apr09 090204 99.735 99.740 99.720 99.725 -0.010 1 44,710 -87
May09 090204 99.715 99.725 99.705 99.705 -0.010 16 50,488 +1,307
Jun09 090204 99.700 99.705 99.685 99.690 -0.010 0 23,267 -64
Jul09 090204 99.660 99.670 99.650 99.655 -0.005 0 24,899 -260
Total Volume and Open Interest 46,582 344,001 +298
30 Day Fed Funds(e-CBOT)
Feb09 090204 99.772 99.772 99.760 99.760 -0.010 3,874 61,293 -729
Mar09 090204 99.750 99.750 99.735 99.740 -0.015 3,708 37,244 -249
Apr09 090204 99.735 99.740 99.720 99.725 -0.015 5,095 44,710 -87
May09 090204 99.715 99.725 99.705 99.705 -0.015 5,897 50,488 +1,307
Jun09 090204 99.700 99.705 99.685 99.690 -0.010 4,821 23,267 -64
Jul09 090204 99.660 99.670 99.650 99.655 -0.005 2,892 24,899 -260
Total Volume and Open Interest 36,735 343,824 -177
3-Mth Euro-Yen(CME)
Mar09 090204 99.33 99.33 99.33 99.33 +0.01 0 5,594 +0
Jun09 090204 99.43 99.43 99.43 99.43 unch 0 997 +0
Sep09 090204 99.45 99.45 99.45 99.45 unch 0 480 +0
Dec09 090204 99.44 99.44 99.44 99.44 unch 0 175 +0
Mar10 090204 99.38 99.38 99.38 99.38 unch      
Jun10 090204 99.32 99.32 99.32 99.32 unch      
Sep10 090204 99.26 99.26 99.26 99.26 unch      
Dec10 090204 99.22 99.22 99.22 99.22 unch      
Mar11 090204 99.14 99.14 99.14 99.14 +0.01      
Jun11 090204 99.08 99.08 99.08 99.08 +0.01      
Total Volume and Open Interest 0 7,246 +0
3-Mth Euro-Yen(SGX)
Mar09 090204 99.32 99.33 99.32 99.33 +0.01 600 16,411 -235
Jun09 090204 99.43 99.43 99.43 99.43 +0.01 401 7,103 -29
Sep09 090204 99.46 99.46 99.46 99.46 +0.01 0 3,218 +0
Dec09 090204 99.48 99.48 99.44 99.44 +0.01 0 1,578 +0
Mar10 090204 99.39 99.39 99.39 99.39 +0.01 0 1,352 +0
Jun10 090204 99.32 99.32 99.32 99.32 +0.01 0 527 +0
Sep10 090204 99.26 99.26 99.26 99.26 +0.01 0 252 +0
Dec10 090204 99.22 99.22 99.22 99.22 +0.01 0 152 +0
Total Volume and Open Interest 257 32,570 -264
Japanese Gov't Bonds(SGX)
Mar09 090203 138.94 139.08 138.47 138.74 -0.21 1,123 10,226 +44
Jun09 090204 138.48 138.48 138.48 138.48 -0.26      
Sep09 090204 138.48 138.48 138.48 138.48 -0.26      
Total Volume and Open Interest 1,340 10,861 +404
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 090204 116~25 117~11 116~17 116~28 -0~06 74,082 328,922 +416
Jun09 090204 117~20 117~20 117~20 117~20 -0~06      
Total Volume and Open Interest 24,762 328,506 -1,753
3-Mth Short Sterling(LIFFE)
Mar09 090204 98.35 98.36 98.26 98.32 -0.01 36,718 585,808 -12,152
Jun09 090204 98.49 98.50 98.38 98.44 -0.04 37,786 297,275 -27
Sep09 090204 98.44 98.46 98.32 98.39 -0.06 43,097 250,012 +5,087
Dec09 090204 98.26 98.27 98.13 98.20 -0.07 36,787 214,192 +2,083
Mar10 090204 98.12 98.12 97.99 98.06 -0.07 26,087 190,011 +1,776
Jun10 090204 97.89 97.91 97.75 97.84 -0.06 19,133 131,297 +777
Total Volume and Open Interest 182,149 1,937,776 -1,991
3-Mth Euribor(LIFFE)
Mar09 090204 98.135 98.205 98.120 98.190 +0.045 95,179 740,542 +7,277
Jun09 090204 98.265 98.350 98.250 98.320 +0.035 85,917 618,436 -5,957
Sep09 090204 98.225 98.320 98.205 98.285 +0.035 64,639 487,700 +2,464
Total Volume and Open Interest 458,893 3,278,725 +903
3-Mth Aus T-Bills(SFE)
Mar09 090204 97.22 97.25 97.08 97.15 -0.08 26,228 242,118 -2,503
Jun09 090204 97.54 97.58 97.35 97.38 -0.16 22,792 221,379 +5,702
Sep09 090204 97.51 97.54 97.33 97.36 -0.15 7,208 120,416 -745
Dec09 090204 97.31 97.35 97.15 97.19 -0.13 5,248 74,086 -774
Mar10 090204 97.03 97.06 96.90 96.94 -0.09 4,832 48,570 -1,084
Jun10 090204 96.65 96.70 96.54 96.58 -0.09 2,028 47,326 +892
Sep10 090204 96.31 96.31 96.20 96.23 -0.05 1,094 26,646 +404
Dec10 090204 95.98 95.98 95.89 95.92 -0.02 622 14,140 +86
Mar11 090204 95.69 95.70 95.69 95.70 -0.01 150 945 -2
Jun11 090204 95.51 95.53 95.49 95.53 -0.01 177 967 +122
Total Volume and Open Interest 78,048 796,860 +2,133
10-Year Aus T-Bonds(SFE)
Mar09 090204 95.71 95.74 95.66 95.72 -0.08 30,215 318,173 -2,203
Jun09 090204 95.72 95.72 95.72 95.72 -0.08      
Total Volume and Open Interest 33,395 318,173 -2,203
3-Year Aus T-Bonds(SFE)
Mar09 090204 96.95 96.97 96.89 96.94 -0.07 79,447 419,481 +5,771
Jun09 090204 96.94 96.94 96.94 96.94 -0.07      
Total Volume and Open Interest 84,958 419,481 +5,771
Gold(CMX)
Feb09 090204 900.1 909.2 897.0 901.6 +9.6 1,451 3,619 -482
Apr09 090204 901.1 910.9 896.2 902.2 +9.7 107,990 230,753 -2,081
Jun09 090204 902.0 912.0 899.0 904.1 +9.8 3,689 46,512 -431
Aug09 090204 903.0 911.5 902.3 906.0 +9.8 308 13,099 +72
Oct09 090204 906.9 915.2 906.9 907.8 +9.8 223 3,408 +27
Dec09 090204 907.7 918.0 905.7 909.8 +9.9 507 16,392 -132
Feb10 090204 917.4 917.4 911.9 911.9 +10.1 392 4,187 +313
Apr10 090204 914.1 914.1 914.1 914.1 +10.2 100 580 +0
Jun10 090204 916.4 916.4 916.4 916.4 +10.3 50 3,138 +0
Aug10 090204 918.8 918.8 918.8 918.8 +10.4 325 375 +0
Oct10 090204 921.4 921.4 921.4 921.4 +10.5      
Dec10 090204 919.8 928.0 919.8 924.0 +10.6 3 11,177 +1
Total Volume and Open Interest 104,578 347,515 +4,889
Silver(CMX)
Mar09 090204 1242.5 1259.0 1230.5 1247.0 +17.0 17,920 50,275 -1,856
May09 090204 1240.0 1258.5 1233.0 1249.5 +17.2 1,807 12,416 +419
Jul09 090204 1241.0 1262.0 1241.0 1251.3 +17.3 2,446 10,190 +1,301
Sep09 090204 1248.5 1256.0 1248.5 1252.2 +17.3 303 3,039 +26
Dec09 090204 1245.0 1262.0 1240.0 1253.7 +17.3 167 9,578 +2
Mar10 090204 1255.0 1255.0 1255.0 1255.0 +17.4 153 1,835 +0
May10 090204 1256.9 1256.9 1256.9 1256.9 +17.6 8 1 +0
Total Volume and Open Interest 19,088 93,861 +871
Platinum(NYMEX)
Apr09 090204 969.3 977.8 962.0 969.7 +6.2 842 18,304 +43
Jul09 090204 980.0 980.0 973.4 973.4 +6.0      
Total Volume and Open Interest 1,108 18,882 +142
Palladium(NYMEX)
Mar09 090204 194.80 201.85 190.60 198.00 +5.05 778 11,264 -138
Jun09 090204 195.00 200.00 192.00 198.90 +5.05 25 1,158 +19
Sep09 090204 201.80 201.80 201.80 201.80 +2.45      
Total Volume and Open Interest 641 12,541  
Copper(CMX)
Mar09 090204 153.20 156.95 150.30 153.10 +0.90 13,386 50,117 -2,301
May09 090204 154.95 158.00 152.15 154.30 +0.80 2,856 20,406 +475
Jul09 090204 157.00 157.00 153.95 155.35 +0.70 500 4,808 +111
Sep09 090204 158.50 158.50 155.95 155.95 +0.55 73 2,046 +45
Dec09 090204 157.80 160.55 156.65 156.65 +0.40 70 2,262 +7
Total Volume and Open Interest 11,681 88,584 +1,321
Aluminum(CMX)
Feb09 090204 0.67 0.67 0.67 0.67 -64.33      
Mar09 090204 0.67 0.67 0.67 0.67 -65.08      
Apr09 090204 0.68 0.68 0.68 0.68 -65.82      
May09 090204 0.68 0.68 0.68 0.68 -66.57      
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 090204 7990 8120 7885 7925 -61 1,008 18,610 +630
Jun09 090204 7995 8055 7884 7884 -60 0 24 +0
Sep09 090204 7855 7914 7855 7855 -59      
Dec09 090204 7815 7874 7815 7815 -59      
Total Volume and Open Interest 1,395 18,004 +489
S & P 500(CME)
Mar09 090204 831.50 849.50 826.20 829.80 -1.70 18,298 546,908 -3,830
Jun09 090204 842.50 842.50 823.20 826.60 -1.60 37 12,218 +38
Sep09 090204 824.50 837.80 820.80 824.50 -1.30 20 807 -10
Dec09 090204 822.40 835.80 818.80 822.40 -1.40 10 34 +0
Total Volume and Open Interest 36,501 563,769 +7,018
S & P 500 E-Mini(Globex)
Mar09 090204 831.75 849.50 826.00 829.75 -1.75 2,093,215 2,596,102 -5,186
Jun09 090204 830.25 846.00 822.50 826.50 -1.75 2,988 77,722 +186
Total Volume and Open Interest 1,983,527 2,679,197 +41,168
NASDAQ 100(CME)
Mar09 090204 1209.30 1243.00 1204.00 1214.00 +6.20 1,767 26,211 -575
Jun09 090204 1214.00 1214.00 1213.80 1214.00 +6.20 0 17 +0
Sep09 090204 1214.30 1214.30 1214.00 1214.30 +6.30      
Total Volume and Open Interest 2,319 26,803 +5
NASDAQ 100 E-Mini(Globex)
Mar09 090204 1208.50 1242.80 1203.80 1214.00 +6.20 305,832 254,101 -4,681
Jun09 090204 1208.50 1242.00 1204.50 1214.00 +6.20 155 2,990 +12
Total Volume and Open Interest 289,657 261,781 -9,084
S & P Midcap 400(CME)
Mar09 090204 502.00 512.50 499.00 503.60 +3.80 46 4,230 -67
Jun09 090204 501.60 501.60 498.80 501.60 +3.80      
Sep09 090204 506.60 506.60 503.80 506.60 +3.80      
Total Volume and Open Interest 373 4,297 +356
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090204 7915 8085 7855 8000 +215 84,313 165,029 +2,238
Jun09 090204 7925 7925 7925 7925 +220 0 185 +0
Total Volume and Open Interest 84,313 171,648 +4,563
Nikkei 225(SGX)
Mar09 090204 7915 8085 7855 8000 +215 84,313 165,029 +2,238
Jun09 090204 7925 7925 7925 7925 +220 0 185 +0
Sep09 090204 7930 7930 7930 7930 +220 0 66 +0
Total Volume and Open Interest 84,313 171,648 +4,563
CAC 40(EURONEXT)
Feb09 090204 2995.0 3100.0 2989.0 3067.0 +85.0 123,568 325,180 -18,152
Mar09 090204 2997.0 3100.0 2997.0 3070.0 +85.0 3,828 34,107 +3,368
Apr09 090204 3028.0 3072.0 3028.0 3072.0 +85.0 1 785 -3
Total Volume and Open Interest 119,832 377,242 +17,145
Hang Seng Index(HKFE)
Feb09 090204 13000 13094 12926 13030 +238 6,889 6,799 +5,005
Mar09 090204 12981 13035 12895 12990 +230 185 935 +102
Total Volume and Open Interest 7,095 7,840 +5,088
DAX(EUREX)
Mar09 090204 4401.5 4554.0 4379.0 4494.0 +119.0 164,821 155,739 -8,571
Jun09 090204 4415.5 4557.5 4404.5 4510.0 +119.5 988 12,712 +323
Sep09 090204 4432.0 4568.5 4416.5 4522.5 +120.0 411 941 +4
Total Volume and Open Interest 166,220 169,392 -8,244
FT-SE 100(EURONEXT)
Mar09 090204 4151.50 4239.50 4126.00 4195.00 +67.00 124,641 734,831 -1,986
Jun09 090204 4096.00 4192.50 4096.00 4155.00 +66.50 22 4,171 +3
Sep09 090204 4128.00 4128.00 4128.00 4128.00 +67.00      
Total Volume and Open Interest 105,036 740,985 +3,329
SPI 200(SFE)
Mar09 090204 3454.0 3485.0 3385.0 3396.0 -57.0 43,124 313,307 +4,861
Jun09 090204 3402.0 3437.0 3385.0 3385.0 -59.0 121 2,835 +118
Sep09 090204 3329.0 3329.0 3329.0 3329.0 -59.0 0 1,194 -65
Total Volume and Open Interest 47,242 319,464 +4,914
GSCI(CME)
Feb09 090204 331.10 334.00 327.50 329.00 +1.00 279 13,660 +54
Mar09 090204 344.50 347.00 341.00 343.00 +2.00 50 790 +49
Apr09 090204 352.00 356.00 349.90 352.00 +2.00 0 3 +0
Total Volume and Open Interest 478 14,350 +52
Reuters CCI(ICE)
Apr09 090204 365.35 365.35 364.50 364.50 -0.50 7 1,034 +0
Jun09 090204 217.50 217.50 217.50 217.50 -156.50 5 401 +0
Aug09 090204 381.50 381.50 381.50 381.50 -0.50 0 3 +0
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