Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri February 06, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090206 979.00 1007.75 976.75 1001.00 +21.00 5,807 126,675 -4,096
May09 090206 982.75 1011.75 981.50 1006.00 +22.75 3,058 74,411 +1,369
Jul09 090206 986.00 1017.25 985.00 1012.00 +24.75 3,032 44,050 -142
Aug09 090206 987.50 1005.00 987.00 1005.00 +26.50 125 2,863 -118
Sep09 090206 959.00 976.00 945.50 976.00 +30.50 431 3,560 +350
Nov09 090206 913.75 946.00 912.00 946.00 +31.50 873 57,173 -146
Jan10 090206 939.00 955.00 931.00 955.00 +31.25 2 1,610 +7
Total Volume and Open Interest 177,337 321,423 -2,927
Soybean Meal(CBOT)
Mar09 090206 308.00 318.60 307.10 317.30 +9.30 3,685 50,405 -88
May09 090206 306.20 315.90 305.90 314.60 +9.60 1,645 32,952 -125
Jul09 090206 305.50 315.90 304.10 314.70 +10.00 881 17,436 -97
Aug09 090206 306.50 311.50 301.50 311.00 +10.10 152 4,672 +25
Sep09 090206 296.00 300.90 294.10 300.50 +10.30 705 4,869 +81
Oct09 090206 279.00 286.00 279.00 285.70 +11.20 401 2,885 +76
Dec09 090206 271.50 283.00 271.50 283.00 +11.50 492 12,941 -70
Jan10 090206 276.50 283.70 275.70 283.70 +11.50 0 352 +0
Total Volume and Open Interest 54,186 127,256 -778
Soybean Oil(CBOT)
Mar09 090206 33.12 33.54 32.94 33.40 +0.35 5,688 96,020 -5,794
May09 090206 33.54 33.88 33.30 33.75 +0.33 1,704 48,119 +416
Jul09 090206 33.79 34.22 33.71 34.12 +0.33 2,843 29,418 +1,865
Aug09 090206 34.02 34.36 33.96 34.30 +0.32 217 5,752 +91
Sep09 090206 34.37 34.50 34.10 34.48 +0.32 393 5,395 +368
Oct09 090206 34.31 34.69 34.31 34.64 +0.31 419 4,163 -10
Dec09 090206 34.78 35.14 34.67 35.00 +0.32 292 17,392 +181
Jan10 090206 35.03 35.32 35.03 35.32 +0.32 0 490 +0
Total Volume and Open Interest 88,772 216,292 +2,119
Canola(WCE)
Mar09 090206 428.4 435.0 428.4 429.6 +1.2 8,784 36,301 +2,253
May09 090206 437.1 443.2 436.0 437.4 +1.1 2,394 39,841 +1,709
Jul09 090206 445.5 449.1 442.7 444.3 +2.1 264 10,554 +5
Nov09 090206 445.0 454.0 445.0 449.8 +2.6 471 12,191 +195
Jan10 090206 449.1 459.1 449.1 458.5 +2.6 18 259 +4
Total Volume and Open Interest 20,861 95,005 +2,349
Corn(CBOT)
Mar09 090206 370.75 380.75 369.75 377.25 +6.00 10,370 276,348 -8,216
May09 090206 381.00 391.00 380.00 387.50 +6.00 2,744 170,004 +4,337
Jul09 090206 391.00 401.25 390.25 397.75 +6.25 3,503 141,003 +2,331
Sep09 090206 401.50 410.75 401.50 408.50 +7.00 22 32,689 -220
Dec09 090206 414.75 424.50 414.00 421.75 +6.50 496 159,740 -782
Mar10 090206 428.00 438.00 428.00 435.50 +6.50 11 14,344 -24
Total Volume and Open Interest 245,595 835,522 +20,088
Wheat(CBOT)
Mar09 090206 562.00 570.50 554.00 557.00 -4.75 1,465 108,960 -3,542
May09 090206 575.00 583.00 567.00 570.00 -4.75 215 56,963 +612
Jul09 090206 589.00 594.00 579.00 582.25 -4.00 670 64,328 +352
Sep09 090206 611.50 618.00 605.25 607.00 -3.75 42 18,663 -85
Dec09 090206 631.75 638.75 624.00 627.25 -3.50 111 32,731 +411
Total Volume and Open Interest 105,751 293,128 +9,654
Wheat(KCBT)
Mar09 090206 590.25 598.00 583.25 586.50 -3.50 7,385 28,851 -533
May09 090206 600.50 608.00 594.25 597.50 -3.25 2,135 13,551 +219
Jul09 090206 611.50 619.00 605.50 608.50 -3.00 1,956 20,182 +455
Sep09 090206 623.50 629.50 617.75 619.50 -3.00 135 3,984 +61
Dec09 090206 640.50 645.00 633.00 635.75 -3.50 1,518 11,889 +869
Total Volume and Open Interest 14,384 79,148 +1,037
Wheat(MGE)
Mar09 090206 655.00 663.50 651.75 654.75 -1.00 3,374 5,483 -656
May09 090206 641.75 647.75 638.00 641.00 -1.00 2,476 8,263 +511
Jul09 090206 639.50 641.25 631.75 634.75 -2.75 892 4,513 +362
Sep09 090206 642.00 646.50 637.75 639.25 -3.25 392 3,877 +37
Dec09 090206 657.00 659.00 647.50 648.25 -6.50 425 2,681 +51
Total Volume and Open Interest 7,569 25,005 +305
Oats(CBOT)
Mar09 090206 193.00 196.50 190.25 195.00 +2.00 15 4,738 -299
May09 090206 203.25 205.50 198.00 204.50 +2.00 0 5,512 -5
Jul09 090206 212.75 214.50 210.75 214.00 +2.00 0 3,308 +111
Sep09 090206 223.50 223.50 221.50 223.50 +2.00 0 3 +0
Total Volume and Open Interest 1,036 17,610 -42
Rough Rice(CBOT)
Mar09 090206 12.40 12.94 12.36 12.78 +0.34 1 3,445 -61
May09 090206 12.53 13.12 12.53 12.93 +0.31 4 2,620 +3
Jul09 090206 12.75 13.04 12.74 13.04 +0.30 2 303 +9
Sep09 090206 12.30 12.30 12.05 12.24 +0.19 0 419 -6
Total Volume and Open Interest 511 7,642 -108
Live Cattle(CME)
Feb09 090206 83.330 84.100 83.300 83.650 +0.015 7,628 26,249 +1,033
Apr09 090206 86.500 87.250 86.230 86.700 +0.200 10,520 97,961 +666
Jun09 090206 84.100 84.500 83.830 84.080 +0.030 6,253 49,054 +945
Aug09 090206 84.800 85.300 84.550 85.080 +0.295 1,536 22,536 +159
Oct09 090206 88.100 88.800 88.100 88.400 +0.250 527 8,568 +123
Dec09 090206 90.000 90.800 90.000 90.550 +0.500 674 5,062 +264
Total Volume and Open Interest 20,063 207,819 +574
Feeder Cattle(CME)
Mar09 090206 94.135 95.300 94.100 94.350 +0.215 1,630 11,615 -164
Apr09 090206 95.430 96.230 95.200 95.535 +0.500 765 4,277 +270
May09 090206 97.200 97.750 96.800 97.250 +0.215 571 2,868 +179
Aug09 090206 99.430 100.000 99.230 99.400 -0.030 355 1,944 +111
Sep09 090206 99.400 99.700 99.200 99.700 +0.350 18 283 +1
Oct09 090206 99.000 99.800 99.000 99.650 +0.400 11 144 +6
Nov09 090206 99.200 99.550 99.050 99.050 +0.150 11 34 +2
Total Volume and Open Interest 2,500 20,762 -205
Lean Hogs(CME)
Feb09 090206 56.535 56.800 56.150 56.350 -0.150 3,844 11,146 -394
Apr09 090206 59.950 61.130 59.950 60.400 +0.150 15,529 59,170 -1,021
May09 090206 72.000 72.850 71.600 72.650 +0.425 167 1,912 +25
Jun09 090206 72.650 73.285 72.150 72.950 +0.415 4,165 34,549 +46
Jul09 090206 72.900 73.700 72.580 73.600 +0.700 916 7,850 -252
Aug09 090206 72.285 73.100 71.885 72.450 +0.225 397 6,790 +7
Oct09 090206 65.600 66.300 65.000 66.285 +1.285 96 4,120 -28
Dec09 090206 64.000 65.050 64.000 64.800 +0.720 43 1,593 -5
Total Volume and Open Interest 24,512 128,994 +851
Pork Bellies(CME)
Feb09 090206 78.800 80.200 77.300 79.000 unch 71 90 -20
Mar09 090206 79.800 81.000 78.600 80.150 +0.150 129 454 +13
May09 090206 81.000 82.250 81.000 82.100 +0.100 72 453 +18
Jul09 090206 80.385 80.385 79.200 79.200 -0.050 7 185 +0
Aug09 090206 78.100 78.100 78.100 78.100 -0.900 0 56 +0
Total Volume and Open Interest 226 1,227 +5
Class III Milk(CME)
Feb09 090206 9.28 9.32 9.24 9.26 -0.03 31 5,005 -2
Mar09 090206 10.04 10.30 9.94 10.20 +0.26 155 4,818 -1
Apr09 090206 10.60 10.98 10.60 10.90 +0.30 197 4,098 +44
May09 090206 11.09 11.40 11.08 11.37 +0.28 188 3,938 +26
Jun09 090206 11.85 12.12 11.85 12.07 +0.22 115 3,281 +18
Total Volume and Open Interest 1,996 36,413 +594
Cocoa(ICE)
Mar09 090206 2799 2843 2763 2828 +63 8,466 29,339 -3,633
May09 090206 2786 2843 2769 2833 +63 7,038 44,239 +1,775
Jul09 090206 2806 2842 2765 2832 +65 2,106 18,795 +1,627
Sep09 090206 2779 2830 2779 2823 +63 321 9,817 -35
Dec09 090206 2744 2813 2744 2806 +62 266 11,932 -58
Mar10 090206 2753 2795 2737 2792 +58 519 5,947 +379
May10 090206 2788 2794 2786 2786 +55 57 1,832 +40
Total Volume and Open Interest 17,982 122,032 -1,525
Coffee "C"(ICE)
Mar09 090206 118.90 120.75 117.75 119.55 +0.35 13,370 54,165 -2,093
May09 090206 120.85 122.90 119.90 121.75 +0.40 5,638 44,122 +1,820
Jul09 090206 123.25 125.05 122.60 123.95 +0.35 2,259 15,607 +1,497
Sep09 090206 124.90 127.10 124.25 125.95 +0.35 516 7,507 +173
Dec09 090206 127.60 129.70 127.25 128.80 +0.50 286 9,202 -12
Mar10 090206 130.00 132.05 130.00 131.40 +0.60 281 6,191 +240
Total Volume and Open Interest 23,360 136,845 -899
Orange Juice(ICE)
Mar09 090206 69.35 70.30 68.40 68.95 -0.20 3,656 18,237 -1,083
May09 090206 73.50 73.85 72.35 72.75 -0.20 903 6,457 +513
Jul09 090206 77.00 77.10 76.20 76.55 +0.05 91 1,641 +57
Sep09 090206 80.75 81.00 79.90 80.25 -0.20 1,441 2,309 +1,429
Nov09 090206 83.40 83.40 83.40 83.40 -0.25 0 198 +0
Jan10 090206 85.40 85.40 85.40 85.40 -0.25 0 87 +0
Total Volume and Open Interest 3,080 28,242 -139
Sugar #11(ICE)
Mar09 090206 12.98 13.25 12.93 13.12 +0.14 62,649 184,246 -10,897
May09 090206 13.31 13.53 13.26 13.42 +0.11 36,498 152,188 +8,262
Jul09 090206 13.32 13.59 13.32 13.50 +0.13 15,728 123,067 +885
Oct09 090206 13.63 13.92 13.63 13.86 +0.17 8,451 83,169 +2,161
Mar10 090206 14.10 14.38 14.10 14.36 +0.17 4,692 51,983 +793
Total Volume and Open Interest 76,912 664,275 -8,950
Sugar #14(ICE)
Mar09 090206 19.00 19.85 19.00 19.75 +0.80 17 603 -5
May09 090206 19.65 19.99 19.65 19.90 +0.18 49 3,494 +0
Jul09 090206 20.60 20.60 20.60 20.60 -0.08 0 2,068 +0
Sep09 090206 20.85 20.85 20.85 20.85 -0.05 0 1,040 +5
Total Volume and Open Interest 52 7,205 -354
London Cocoa(LCE)
Mar09 090206 1968 2007 1965 2000 +34 5,638 40,690 -792
May09 090206 1947 1975 1943 1971 +28 6,037 63,417 +697
Jul09 090206 1943 1965 1936 1963 +27 2,185 36,754 +22
Sep09 090206 1946 1959 1929 1955 +26 562 14,712 +208
Dec09 090206 1916 1928 1901 1927 +28 482 16,837 -254
Mar10 090206 1896 1910 1880 1904 +24 429 6,473 +367
May10 090206 1914 1914 1912 1912 +28 0 166 +0
Total Volume and Open Interest 22,945 179,023 -1,182
London Coffee(LCE)
London Sugar(LCE)
May09 090206 382.00 384.70 379.20 382.50 +5.30 3,819 25,645 +1,162
Aug09 090206 376.50 380.90 376.50 380.50 +7.20 441 12,399 +60
Oct09 090206 374.30 379.50 374.30 379.00 +7.70 132 5,231 +73
Dec09 090206 380.70 383.00 380.00 382.50 +8.60 38 1,415 -4
Mar10 090206 380.50 385.90 380.50 385.30 +7.90 71 947 +56
Total Volume and Open Interest 13,381 58,229 -673
Cotton(ICE)
Mar09 090206 49.97 50.45 49.47 49.86 +0.15 7,685 48,878 -2,313
May09 090206 50.15 51.00 50.13 50.43 +0.09 4,034 37,076 +1,785
Jul09 090206 51.20 52.00 51.15 51.54 +0.34 2,084 20,359 +186
Oct09 090206 54.14 54.14 54.14 54.14 +0.34 0 316 +10
Dec09 090206 55.52 56.01 55.33 55.75 +0.26 1,210 18,376 -274
Mar10 090206 59.41 60.13 59.40 59.81 +0.23 320 1,381 +265
Total Volume and Open Interest 15,768 129,209 +797
Lumber(CME)
Mar09 090206 165.3 168.5 163.4 167.0 +1.7 1,252 4,208 -16
May09 090206 177.6 178.7 174.0 176.3 -2.7 547 3,225 +57
Jul09 090206 187.9 189.0 182.9 187.2 -0.6 135 730 -50
Sep09 090206 189.9 191.5 185.5 189.0 +0.5 42 229 -4
Total Volume and Open Interest 1,568 8,473 +276
Crude Oil(NYM)
Mar09 090206 41.00 42.68 38.60 40.17 -1.00 229,734 363,757 -908
Apr09 090206 45.56 47.10 43.58 46.15 +0.39 103,804 134,150 +2,592
May09 090206 48.25 49.59 46.27 48.85 +0.47 33,811 74,596 +1,764
Jun09 090206 49.83 51.07 47.96 50.39 +0.43 30,857 120,708 +601
Jul09 090206 51.20 52.28 49.32 51.61 +0.38 15,004 49,602 +1,341
Aug09 090206 52.50 53.16 50.61 52.63 +0.39 6,683 23,958 +1,358
Sep09 090206 51.82 54.05 51.45 53.42 +0.36 4,079 23,875 +184
Oct09 090206 52.95 54.50 52.65 54.12 +0.38 3,953 22,105 -21
Nov09 090206 54.10 54.82 53.30 54.82 +0.41 4,064 19,084 +401
Dec09 090206 55.07 56.10 53.21 55.52 +0.45 19,340 98,850 +715
Jan10 090206 54.50 56.12 54.49 56.12 +0.48 1,818 21,082 +310
Feb10 090206 54.65 56.67 54.65 56.67 +0.50 872 9,724 +103
Mar10 090206 55.77 57.18 55.77 57.18 +0.52 362 13,683 +78
Apr10 090206 56.33 57.67 56.25 57.67 +0.53 137 3,390 -12
May10 090206 56.73 58.15 56.72 58.15 +0.54 94 3,956 +0
Jun10 090206 57.18 58.62 57.16 58.62 +0.55 997 20,440 -175
Total Volume and Open Interest 474,433 1,244,596 -9,646
e-miNY Crude Oil(NYM)
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090206 40.875 42.650 38.600 40.175 -1.000 9,981 8,388 +518
Apr09 090206 45.600 46.950 43.550 46.150 +0.400 645 1,198 +18
May09 090206 48.225 49.400 46.625 48.850 +0.475 20 287 +2
Jun09 090206 49.225 50.700 48.550 50.400 +0.450 4 170 +1
Jul09 090206 50.000 51.600 49.900 51.600 +0.375 4 14 +0
Aug09 090206 51.200 53.025 51.200 52.625 +0.375 1 7 +1
Sep09 090206 53.000 53.425 53.000 53.425 +0.375 1 2 +0
Oct09 090206 54.125 54.125 54.125 54.125 +0.375 1 2 +0
Nov09 090206 54.825 54.825 54.825 54.825 +0.425      
Total Volume and Open Interest 11,603 9,607 -587
Heating Oil(NYM)
Mar09 090206 136.25 138.80 129.80 135.98 -0.74 28,296 59,089 -2,016
Apr09 090206 136.75 139.14 130.47 136.48 -0.49 9,559 34,879 +629
May09 090206 138.37 141.04 131.95 138.48 -0.04 5,435 27,194 -65
Jun09 090206 138.89 143.30 134.67 140.93 +0.21 4,633 29,951 +460
Jul09 090206 141.77 145.54 139.41 143.83 +0.16 1,062 12,350 +108
Aug09 090206 143.62 148.35 141.20 146.68 +0.16 856 7,878 +162
Sep09 090206 145.09 150.67 143.16 149.68 +0.11 1,181 9,485 +30
Oct09 090206 148.20 154.98 146.20 152.48 +0.11 346 5,939 +23
Nov09 090206 150.00 156.70 149.20 155.48 +0.06 844 4,097 +319
Dec09 090206 155.47 160.39 153.40 158.53 +0.01 2,345 16,345 -655
Jan10 090206 158.29 162.25 157.78 161.28 -0.04 551 4,302 +19
Feb10 090206 159.89 163.90 159.59 162.93 +0.01 248 3,702 +60
Total Volume and Open Interest 55,936 243,182 -1,813
Gasoline(NYMEX)
Mar09 090206 126.90 128.40 121.50 125.07 -2.41 38,558 60,721 -2,955
Apr09 090206 134.84 137.16 130.10 133.92 -1.71 16,268 32,617 +1,222
May09 090206 136.74 137.83 131.23 135.22 -1.36 7,513 20,361 +287
Jun09 090206 137.09 139.22 132.31 136.42 -1.16 5,737 17,379 +57
Jul09 090206 136.87 139.40 132.93 137.02 -1.11 2,769 11,695 +370
Aug09 090206 133.64 139.66 133.64 137.42 -0.96 1,748 6,789 +97
Sep09 090206 135.85 140.27 135.65 137.47 -0.96 1,773 6,830 -49
Oct09 090206 127.07 128.57 126.69 128.57 -0.96 671 5,655 +257
Nov09 090206 127.77 129.32 127.77 129.32 -0.96 30 1,761 +1
Dec09 090206 131.48 131.48 130.80 130.87 -0.96 95 7,391 +11
Total Volume and Open Interest 75,179 180,225 -708
e-miNY RBOB Gasoline(NYM)
Mar09 090206 125.07 125.07 125.07 125.07 -2.41 0 2 +0
Apr09 090206 133.92 133.92 133.92 133.92 -1.71      
May09 090206 135.22 135.22 135.22 135.22 -1.36      
Jun09 090206 136.42 136.42 136.42 136.42 -1.16      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar09 090206 4.655 4.837 4.522 4.774 +0.132 70,340 127,753 -1,284
Apr09 090206 4.721 4.853 4.568 4.814 +0.127 29,457 89,366 +3,751
May09 090206 4.771 4.931 4.656 4.901 +0.129 12,435 56,803 +64
Jun09 090206 4.927 5.068 4.784 5.030 +0.126 4,257 32,001 +1,138
Jul09 090206 5.037 5.186 4.922 5.161 +0.124 4,068 31,041 +393
Aug09 090206 5.044 5.285 5.007 5.243 +0.118 2,604 24,004 +620
Sep09 090206 5.098 5.330 5.055 5.281 +0.109 1,090 19,588 +57
Oct09 090206 5.250 5.438 5.185 5.394 +0.101 5,245 36,995 +502
Nov09 090206 5.697 5.931 5.686 5.872 +0.079 709 17,706 +5
Dec09 090206 6.290 6.404 6.243 6.399 +0.051 1,206 30,183 +5
Jan10 090206 6.516 6.671 6.502 6.659 +0.051 2,921 23,868 +192
Feb10 090206 6.623 6.674 6.549 6.674 +0.051 393 9,417 +49
Mar10 090206 6.443 6.549 6.405 6.549 +0.046 923 21,018 +277
Apr10 090206 6.170 6.229 6.140 6.229 +0.031 573 19,033 +33
May10 090206 6.190 6.249 6.160 6.249 +0.031 46 10,228 +8
Jun10 090206 6.290 6.360 6.240 6.344 +0.026 18 5,928 +0
Total Volume and Open Interest 129,986 691,988 -84
Brent Crude Oil(ICE)
Mar09 090206 47.00 47.48 44.21 46.21 -0.25 86,481 97,328 -8,557
Apr09 090206 48.70 48.95 45.92 47.99 -0.16 74,673 165,579 +4,061
May09 090206 49.60 50.61 47.61 49.70 -0.03 36,171 83,047 +8,129
Jun09 090206 50.82 51.83 48.90 51.01 +0.06 17,089 46,229 -1,969
Jul09 090206 51.82 52.72 49.94 51.93 +0.07 4,450 21,472 +286
Aug09 090206 52.74 53.45 50.74 52.72 +0.08 3,066 16,294 +453
Sep09 090206 53.23 54.14 51.46 53.47 +0.10 2,890 13,427 -109
Oct09 090206 53.88 54.78 52.36 54.13 +0.13 1,758 11,406 +115
Nov09 090206 54.45 55.38 52.96 54.76 +0.19 1,430 12,661 +112
Dec09 090206 55.00 55.97 53.13 55.37 +0.24 7,301 52,884 -864
Jan10 090206 55.99 55.99 55.99 55.99 +0.28 0 11,149 -174
Feb10 090206 56.59 56.59 56.59 56.59 +0.31 0 6,570 -15
Mar10 090206 57.13 57.13 57.13 57.13 +0.32 0 4,482 +498
Apr10 090206 57.63 57.63 57.63 57.63 +0.33 0 2,197 -21
Total Volume and Open Interest 234,194 649,034 +13,973
Gas Oil(ICE)
Feb09 090206 428.00 432.50 410.50 425.00 +6.50 23,048 39,736 -4,368
Mar09 090206 434.25 439.25 416.00 431.75 +7.25 34,946 104,019 +2,356
Apr09 090206 442.50 447.00 424.25 438.00 +5.75 14,588 46,993 +1,261
May09 090206 448.00 455.25 434.25 453.00 +11.00 6,719 28,594 +621
Jun09 090206 458.00 466.50 444.25 459.00 +7.25 5,228 40,852 -1,107
Jul09 090206 468.00 470.00 455.00 468.00 +5.75 2,487 16,150 +274
Aug09 090206 478.00 480.00 465.00 478.25 +6.25 1,732 19,827 +1,305
Sep09 090206 489.00 490.25 474.00 488.75 +7.50 1,941 16,203 +1,028
Oct09 090206 495.25 495.25 484.25 489.25 unch 1,198 11,858 +137
Nov09 090206 501.25 501.25 490.50 492.50 -2.50 1,124 9,917 +144
Total Volume and Open Interest 102,633 460,926 +3,565
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090206 1.604 1.620 1.600 1.611 +0.014 22 352 -11
Apr09 090206 1.630 1.630 1.600 1.618 +0.008 10 468 +5
May09 090206 1.645 1.645 1.640 1.640 +0.020 12 187 +1
Jun09 090206 1.660 1.660 1.650 1.650 +0.018 7 178 -5
Jul09 090206 1.660 1.660 1.660 1.660 +0.017 11 204 -7
Aug09 090206 1.655 1.655 1.655 1.655 +0.010 10 227 -10
Sep09 090206 1.660 1.660 1.660 1.660 +0.010 5 241 -5
Total Volume and Open Interest 97 2,978 -149
US Dollar Index(ICE)
Mar09 090206 86.350 86.645 85.355 85.645 -0.715 3,187 17,189 +231
Jun09 090206 86.990 87.020 86.125 86.245 -0.745 12 2,323 +1
Sep09 090206 86.645 86.645 86.645 86.645 -0.695 0 1 +0
Total Volume and Open Interest 3,722 19,281 -66
Australian Dollar(CME)
Mar09 090206 64.95 67.84 64.57 67.38 +2.12 2 47,125 -512
Jun09 090206 66.15 67.42 64.50 67.04 +2.05 0 457 +3
Sep09 090206 66.75 66.75 64.74 66.75 +2.01 0 155 +0
Total Volume and Open Interest 37,632 48,281 -356
British Pound(CME)
Mar09 090206 146.08 148.40 145.81 147.92 +1.64 2 83,501 +2,490
Jun09 090206 146.00 148.24 145.91 147.83 +1.59 0 2,839 +20
Sep09 090206 146.00 147.96 146.00 147.83 +1.58 0 11 +0
Total Volume and Open Interest 78,513 83,863 +274
Canadian Dollar(CME)
Mar09 090206 81.13 82.15 79.68 81.54 +0.15 30 62,187 +182
Jun09 090206 80.85 82.20 79.76 81.59 +0.15 0 3,031 +35
Sep09 090206 80.32 82.07 80.00 81.71 +0.20 0 1,291 +0
Dec09 090206 81.00 81.87 80.16 81.78 +0.19 0 730 -1
Total Volume and Open Interest 32,814 67,377 +380
Japanese Yen(CME)
Mar09 090206 109.77 110.28 108.50 108.60 -0.82 38 110,974 +1,264
Jun09 090206 110.26 110.56 108.81 108.87 -0.84 0 4,164 +258
Sep09 090206 110.04 110.49 109.15 109.15 -0.84 0 45 +0
Total Volume and Open Interest 95,928 113,689 -3,418
Swiss Franc(CME)
Mar09 090206 85.40 86.33 85.19 86.05 +0.59 2 33,123 +3,085
Jun09 090206 85.70 86.42 85.46 86.22 +0.55 0 368 -21
Sep09 090206 86.38 86.38 85.83 86.38 +0.55 0 6 +0
Total Volume and Open Interest 37,950 30,437 +1,436
EuroFX(CME)
Mar09 090206 127.78 129.88 127.38 129.35 +1.48 9 155,726 +3,787
Jun09 090206 127.85 129.79 127.45 129.30 +1.46 84 1,315 +76
Sep09 090206 129.31 129.43 127.74 129.31 +1.46 0 853 +0
Total Volume and Open Interest 198,421 154,058 +9,429
Mexican Peso(CME)
Feb09 090206 705.2 705.2 701.2 705.2 +4.0      
Mar09 090206 694.5 702.2 690.5 699.0 +4.0 17 45,312 +670
Total Volume and Open Interest 15,743 45,193 +2,412
30-Year T-Bonds(CBOT)
Mar09 090206 126~205 127~120 125~165 125~270 -1~020 168,114 703,473 -9,514
Jun09 090206 125~130 125~265 124~080 124~170 -1~020 2,035 9,652 +614
Sep09 090206 123~110 124~130 123~110 123~110 -1~020 0 37 +0
Total Volume and Open Interest 200,945 722,079 +5,911
10-Year T-Notes(CBOT)
Mar09 090206 122~090 122~185 121~185 121~265 -0~175 490,157 1,000,084 -39,091
Jun09 090206 120~115 120~140 119~165 119~225 -0~190 8,744 24,133 +2,524
Sep09 090206 118~225 119~095 118~225 118~225 -0~190      
Total Volume and Open Interest 634,574 1,060,784 -2,624
5-Year T-Notes(CBOT)
Mar09 090206 117~115 118~027 117~080 117~096 -0~028 191,196 0 +0
Jun09 090206 116~080 116~080 116~036 116~047 -0~025 5,879 0 +0
Sep09 090206 53~127 54~025 53~127 53~127 -0~026      
Total Volume and Open Interest 274,027 960,219 +6,726
2 Year T-Notes(CBOT)
Mar09 090206 108~100 108~112 108~097 108~103 +0~002 275 471,331 -7,757
Jun09 090206 108~038 108~041 108~038 108~041 +0~001 100 1,430 +1,429
Sep09 090206 108~041 108~041 108~040 108~041 +0~001      
Total Volume and Open Interest 107,756 479,089 +3,608
Eurodollars(CME)
Mar09 090206 98.795 98.925 98.745 98.905 +0.120 11,024 1,244,963 +18,948
Jun09 090206 98.800 98.910 98.735 98.890 +0.105 4,207 993,308 +3,305
Sep09 090206 98.715 98.800 98.640 98.780 +0.085 2,522 889,862 +4,953
Dec09 090206 98.520 98.595 98.455 98.565 +0.055 4,251 788,941 +959
Mar10 090206 98.365 98.410 98.295 98.380 +0.040 3,457 652,480 +394
Jun10 090206 98.125 98.155 98.045 98.120 +0.025 2,809 376,020 +712
Sep10 090206 97.860 97.905 97.800 97.865 +0.005 1,778 341,005 -440
Dec10 090206 97.625 97.650 97.545 97.595 -0.015 2,101 329,078 -3,653
Mar11 090206 97.435 97.480 97.360 97.405 -0.030 2,924 199,019 -1,239
Jun11 090206 97.235 97.275 97.135 97.185 -0.050 2,739 189,077 -2,746
Sep11 090206 97.055 97.085 96.935 96.995 -0.065 1,514 125,329 -196
Dec11 090206 96.885 96.920 96.760 96.815 -0.080 2,908 104,570 -2,306
Mar12 090206 96.810 96.825 96.660 96.715 -0.095 1,356 74,170 +669
Jun12 090206 96.715 96.735 96.560 96.615 -0.110 2,497 64,748 +1,110
Sep12 090206 96.670 96.670 96.485 96.540 -0.120 783 69,494 -1,109
Dec12 090206 96.560 96.570 96.380 96.435 -0.125 1,647 45,168 -455
Mar13 090206 96.525 96.530 96.335 96.390 -0.130 838 29,140 +91
Jun13 090206 96.430 96.445 96.250 96.310 -0.130 2,202 28,877 +459
Total Volume and Open Interest 1,291,820 6,754,008 -18,829
30 Day Federal Funds(CBOT)
Feb09 090206 99.757 99.768 99.757 99.760 unch 0 65,072 -484
Mar09 090206 99.735 99.745 99.730 99.740 unch 0 37,777 +405
Apr09 090206 99.720 99.735 99.720 99.725 unch 46 43,834 -15
May09 090206 99.705 99.720 99.700 99.710 +0.005 1 49,603 +80
Jun09 090206 99.695 99.700 99.685 99.695 +0.005 1 23,429 +375
Jul09 090206 99.655 99.670 99.650 99.660 +0.005 0 25,194 +230
Total Volume and Open Interest 40,919 347,870 +3,716
30 Day Fed Funds(e-CBOT)
Feb09 090206 99.757 99.768 99.757 99.760 unch 5,022 65,072 -484
Mar09 090206 99.735 99.745 99.730 99.740 +0.005 6,637 37,777 +405
Apr09 090206 99.720 99.735 99.720 99.725 +0.005 5,189 43,834 -15
May09 090206 99.705 99.720 99.700 99.710 +0.010 4,004 49,603 +80
Jun09 090206 99.695 99.700 99.685 99.695 +0.010 3,163 23,429 +375
Jul09 090206 99.655 99.670 99.650 99.660 +0.010 3,568 25,194 +230
Total Volume and Open Interest 34,666 350,257 +2,387
3-Mth Euro-Yen(CME)
Mar09 090206 99.34 99.34 99.34 99.34 +0.02 239 5,992 +370
Jun09 090206 99.44 99.44 99.44 99.44 +0.02 0 997 +0
Sep09 090206 99.50 99.50 99.50 99.50 +0.06 0 480 +0
Dec09 090206 99.50 99.50 99.50 99.50 +0.07 0 175 +0
Mar10 090206 99.45 99.45 99.45 99.45 +0.08      
Jun10 090206 99.39 99.39 99.39 99.39 +0.08      
Sep10 090206 99.33 99.33 99.33 99.33 +0.08      
Dec10 090206 99.29 99.29 99.29 99.29 +0.08      
Mar11 090206 99.20 99.20 99.20 99.20 +0.02      
Jun11 090206 99.14 99.14 99.14 99.14 +0.02      
Total Volume and Open Interest 239 7,644 +370
3-Mth Euro-Yen(SGX)
Mar09 090206 99.33 99.33 99.33 99.33 +0.01 287 16,683 -434
Jun09 090206 99.43 99.43 99.43 99.43 +0.01 325 7,089 -38
Sep09 090206 99.50 99.50 99.49 99.49 +0.01 498 3,510 +292
Dec09 090206 99.50 99.50 99.49 99.49 +0.01 100 1,733 +5
Mar10 090206 99.45 99.45 99.45 99.45 +0.02 0 1,352 +0
Jun10 090206 99.39 99.39 99.39 99.39 +0.03 0 527 +0
Sep10 090206 99.33 99.33 99.33 99.33 +0.03 0 252 +0
Dec10 090206 99.29 99.29 99.29 99.29 +0.03 0 152 +0
Total Volume and Open Interest 1,920 33,275 -175
Japanese Gov't Bonds(SGX)
Mar09 090203 138.94 139.08 138.47 138.74 -0.21 1,123 10,226 +44
Jun09 090206 138.31 138.31 138.31 138.31 -0.03      
Sep09 090206 138.31 138.31 138.31 138.31 -0.03      
Total Volume and Open Interest 2,009 11,044 +161
Euro-Bund(EUREX)
Mar09 090206 122.40 122.75 121.78 122.02 -0.35 737,366 836,358 +1,501
Jun09 090206 121.12 121.23 120.67 120.78 -0.38 1,199 5,658 +966
Sep09 090206 120.36 120.36 120.36 120.36 -0.81      
Total Volume and Open Interest 738,565 842,016 +2,467
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090206 115.46 115.52 115.28 115.41 -0.04 278 15,978 +150
Sep09 090206 115.41 115.41 115.41 115.41 +0.02      
Total Volume and Open Interest 348,110 775,232 -17,351
3-Mth Euribor(EUREX)
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 090206 98.370 98.405 98.370 98.400 +0.135 142 4,805 +43
Sep09 090206 98.355 98.370 98.355 98.365 +0.140 36 3,113 +9
Total Volume and Open Interest 573 31,667 -255
Long Gilt(LIFFE)
Mar09 090206 117~07 117~29 116~31 117~06 -0~04 60,248 331,437 -1,623
Jun09 090206 116~14 116~14 115~32 115~32 -0~02      
Total Volume and Open Interest 77,513 333,060 +4,138
3-Mth Short Sterling(LIFFE)
Mar09 090206 98.21 98.25 98.17 98.18 -0.03 116,079 575,908 -5,886
Jun09 090206 98.36 98.42 98.32 98.36 -0.01 71,075 290,259 +374
Sep09 090206 98.33 98.38 98.26 98.32 unch 77,711 240,624 -2,356
Dec09 090206 98.15 98.19 98.06 98.14 unch 56,559 217,910 +9,132
Mar10 090206 98.01 98.04 97.92 97.99 unch 53,599 203,390 +4,857
Jun10 090206 97.76 97.82 97.69 97.76 unch 34,217 135,240 +2,305
Total Volume and Open Interest 385,989 1,914,167 -18,038
3-Mth Euribor(LIFFE)
Mar09 090206 98.250 98.320 98.230 98.285 +0.035 109,340 738,964 -4,556
Jun09 090206 98.395 98.430 98.365 98.400 +0.010 98,778 618,129 +1,560
Sep09 090206 98.365 98.385 98.320 98.365 +0.020 110,982 488,783 +1,495
Total Volume and Open Interest 698,108 3,297,145 +7,829
3-Mth Aus T-Bills(SFE)
Mar09 090206 97.10 97.16 96.94 96.96 -0.14 17,153 242,743 -1,943
Jun09 090206 97.28 97.30 97.06 97.09 -0.19 23,565 233,259 +6,381
Sep09 090206 97.26 97.28 97.01 97.05 -0.21 6,216 123,802 +1,024
Dec09 090206 97.09 97.11 96.89 96.90 -0.20 3,356 75,552 +1,093
Mar10 090206 96.85 96.86 96.65 96.67 -0.19 1,077 48,730 +499
Jun10 090206 96.51 96.53 96.32 96.32 -0.20 921 48,428 -169
Sep10 090206 96.16 96.16 95.95 95.95 -0.22 1,123 26,237 -170
Dec10 090206 95.85 95.85 95.62 95.62 -0.24 341 14,263 -22
Mar11 090206 95.61 95.61 95.35 95.35 -0.28 85 955 +44
Jun11 090206 95.43 95.43 95.16 95.16 -0.29 10 960 +10
Total Volume and Open Interest 68,449 815,196 +6,747
10-Year Aus T-Bonds(SFE)
Mar09 090206 95.66 95.71 95.54 95.58 -0.08 28,965 325,697 +1,897
Jun09 090206 95.51 95.51 95.51 95.51 -0.15      
Total Volume and Open Interest 36,691 325,697 +1,897
3-Year Aus T-Bonds(SFE)
Mar09 090206 96.82 96.83 96.63 96.64 -0.19 75,829 444,795 -9,281
Jun09 090206 96.56 96.56 96.56 96.56 -0.28      
Total Volume and Open Interest 92,097 444,795 -9,281
Gold(CMX)
Feb09 090206 914.5 918.5 909.5 913.9 +0.3 770 3,442 -72
Apr09 090206 915.2 921.9 905.4 914.3 +0.1 100,190 230,222 +613
Jun09 090206 916.0 923.3 907.3 916.2 unch 2,235 47,083 +470
Aug09 090206 916.0 922.0 913.0 918.1 unch 270 13,283 +134
Oct09 090206 920.5 920.5 919.9 919.9 unch 29 3,454 +5
Dec09 090206 920.5 925.0 913.3 921.8 -0.1 1,192 16,585 +68
Feb10 090206 920.6 925.3 918.0 923.9 -0.1 431 5,577 +414
Apr10 090206 926.1 926.3 926.1 926.1 -0.2 1 580 +0
Jun10 090206 928.3 928.3 928.3 928.3 -0.3 18 3,120 -18
Aug10 090206 930.8 930.8 930.8 930.8 -0.3 325 375 +0
Oct10 090206 933.3 933.3 933.3 933.3 -0.4      
Dec10 090206 934.0 938.4 928.9 936.0 -0.4 798 11,928 +746
Total Volume and Open Interest 80,747 346,437 +149
Silver(CMX)
Mar09 090206 1286.5 1318.0 1274.0 1316.0 +41.0 20,055 48,209 -1,711
May09 090206 1281.0 1320.5 1280.0 1319.0 +41.3 2,152 13,145 +300
Jul09 090206 1284.0 1321.5 1284.0 1321.1 +41.3 1,586 10,893 +690
Sep09 090206 1322.1 1322.1 1322.1 1322.1 +41.3 157 3,088 +80
Dec09 090206 1292.0 1324.0 1284.0 1323.4 +41.3 448 9,756 +122
Mar10 090206 1324.5 1324.5 1324.5 1324.5 +41.3 397 2,077 +177
May10 090206 1326.4 1326.4 1326.4 1326.4 +41.3 8 1 +0
Total Volume and Open Interest 15,756 93,939 +126
Platinum(NYMEX)
Apr09 090206 989.0 1014.9 973.0 1004.3 +22.3 1,551 18,549 +97
Jul09 090206 999.0 1008.0 999.0 1008.0 +22.3      
Total Volume and Open Interest 1,017 19,076 +149
Palladium(NYMEX)
Mar09 090206 202.70 216.00 201.05 213.35 +11.15 740 11,381 -21
Jun09 090206 203.45 216.80 201.95 214.25 +11.15 184 1,330 +117
Sep09 090206 216.75 216.75 216.75 216.75 +11.15 0 1 +0
Total Volume and Open Interest 937 12,616 +193
Copper(CMX)
Mar09 090206 150.95 163.45 150.85 162.85 +12.85 16,439 48,226 -1,001
May09 090206 152.25 164.60 152.25 164.20 +13.00 4,328 20,726 +505
Jul09 090206 156.10 165.20 156.10 165.20 +13.20 4,157 5,815 +997
Sep09 090206 160.00 165.85 160.00 165.85 +13.25 74 2,029 -20
Dec09 090206 159.30 166.70 159.30 166.70 +13.25 360 2,266 -1
Total Volume and Open Interest 17,525 86,367 -932
Aluminum(CMX)
Feb09 090206 0.68 0.68 0.68 0.68 -65.57      
Mar09 090206 0.68 0.68 0.68 0.68 -66.07      
Apr09 090206 0.69 0.69 0.69 0.69 -66.56      
May09 090206 0.69 0.69 0.69 0.69 -67.06      
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 090206 8010 8275 7980 8254 +260 922 20,432 +2,354
Jun09 090206 8213 8213 7953 8213 +260 13 34 +11
Sep09 090206 8183 8183 7923 8183 +260      
Dec09 090206 8144 8144 7884 8144 +260      
Total Volume and Open Interest 1,338 18,101 -533
S & P 500(CME)
Mar09 090206 839.80 869.00 837.00 867.70 +27.20 18,437 547,739 +3,272
Jun09 090206 853.50 866.30 853.50 864.50 +27.20 101 12,738 +84
Sep09 090206 862.00 864.00 850.00 862.00 +27.00 175 955 +148
Dec09 090206 859.50 862.00 848.00 859.50 +26.50 126 158 +124
Total Volume and Open Interest 28,623 557,962 -2,005
S & P 500 E-Mini(Globex)
Mar09 090206 841.25 869.25 836.75 867.75 +27.25 2,616,179 2,614,345 +5,788
Jun09 090206 837.75 865.50 834.00 864.50 +27.25 2,412 86,406 +55
Total Volume and Open Interest 2,222,524 2,695,281 +21,084
NASDAQ 100(CME)
Mar09 090206 1190.30 1280.00 1190.30 1275.80 +41.30 1,774 26,299 +243
Jun09 090206 1275.80 1275.80 1274.50 1275.80 +41.30 0 17 +0
Sep09 090206 1276.00 1276.00 1274.80 1276.00 +41.20      
Total Volume and Open Interest 3,599 26,073 -155
NASDAQ 100 E-Mini(Globex)
Mar09 090206 1236.50 1279.50 1230.30 1275.80 +41.30 428,893 261,874 +10,617
Jun09 090206 1234.50 1278.80 1232.30 1275.80 +41.30 86 3,001 +4
Total Volume and Open Interest 310,993 254,275 -2,837
S & P Midcap 400(CME)
Mar09 090206 509.00 531.20 509.00 531.20 +23.40 46 4,405 +189
Jun09 090206 529.20 529.20 527.80 529.20 +23.40      
Sep09 090206 534.20 534.20 532.80 534.20 +23.40      
Total Volume and Open Interest 13 4,216 -14
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090206 8120 8175 8025 8075 +145 92,125 163,931 -5,533
Jun09 090206 8015 8015 8010 8010 +155 0 203 +0
Total Volume and Open Interest 92,681 166,472 -166
Nikkei 225(SGX)
Mar09 090206 8120 8175 8025 8075 +145 92,125 163,931 -5,533
Jun09 090206 8015 8015 8010 8010 +155 0 203 +0
Sep09 090206 8005 8005 8005 8005 +150 0 66 +0
Total Volume and Open Interest 92,681 166,472 -166
CAC 40(EURONEXT)
Feb09 090206 3075.0 3147.0 3056.0 3119.5 +55.5 139,637 333,271 +2,758
Mar09 090206 3092.0 3146.0 3068.0 3121.5 +55.0 2,997 36,493 +1,677
Apr09 090206 3100.0 3131.0 3077.5 3123.5 +55.5 1 786 -1
Total Volume and Open Interest 133,430 368,317 +6,043
Hang Seng Index(HKFE)
Feb09 090206 13503 13780 13251 13772 +599 5,867 2,822 +1,033
Mar09 090206 13440 13708 13209 13705 +574 55 337 -299
Total Volume and Open Interest 5,927 3,205 +734
DAX(EUREX)
Mar09 090206 4522.5 4690.0 4510.0 4630.0 +125.0 184,736 151,590 -7,302
Jun09 090206 4537.0 4703.0 4537.0 4647.0 +125.5 1,309 12,631 -154
Sep09 090206 4549.5 4715.0 4549.0 4659.5 +126.5 452 941 +59
Total Volume and Open Interest 151,000 172,559 +0
FT-SE 100(EURONEXT)
Mar09 090206 4236.00 4313.00 4197.00 4261.50 +74.50 133,872 739,019 +110
Jun09 090206 4188.00 4262.50 4170.00 4221.00 +74.50 88 4,568 +0
Sep09 090206 4193.50 4193.50 4193.50 4193.50 +74.50      
Total Volume and Open Interest 120,289 743,477 +4,475
SPI 200(SFE)
Mar09 090206 3366.0 3452.0 3348.0 3415.0 +43.0 21,614 312,387 +1,334
Jun09 090206 3407.0 3407.0 3407.0 3407.0 +43.0 2 2,815 +0
Sep09 090206 3351.0 3351.0 3351.0 3351.0 +43.0 0 1,194 +0
Total Volume and Open Interest 24,622 318,524 +1,334
GSCI(CME)
Feb09 090206 332.00 342.00 326.00 334.20 -1.80 2,522 12,915 -744
Mar09 090206 346.00 357.00 343.00 354.20 +2.20 1,925 2,758 +1,849
Apr09 090206 364.20 367.00 353.00 364.20 +2.20 0 3 +0
Total Volume and Open Interest 465 14,571 +118
Reuters CCI(ICE)
Apr09 090206 374.00 374.50 374.00 374.50 +5.50 5 1,033 +1
Jun09 090206 223.20 223.20 223.20 223.20 -154.80 1 402 +1
Aug09 090206 391.50 391.50 391.50 391.50 +5.50 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