Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon February 09, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090209 997.00 1019.00 991.50 1002.00 +1.00 7,818 123,225 -3,450
May09 090209 1003.75 1024.00 996.25 1007.50 +1.50 4,304 78,911 +4,500
Jul09 090209 1014.25 1029.75 1004.25 1014.50 +2.50 3,666 43,109 -941
Aug09 090209 1000.00 1020.00 1000.00 1004.00 -1.00 21 2,871 +8
Sep09 090209 986.25 990.25 969.75 974.00 -2.00 200 3,760 +200
Nov09 090209 943.50 960.00 935.75 943.00 -3.00 2,091 57,255 +82
Jan10 090209 953.00 968.00 948.25 952.00 -3.00 6 1,600 -10
Total Volume and Open Interest 137,340 318,673 -2,750
Soybean Meal(CBOT)
Mar09 090209 316.30 319.40 310.50 313.80 -3.50 4,094 50,630 +225
May09 090209 313.20 316.60 308.50 311.60 -3.00 2,713 32,203 -749
Jul09 090209 313.60 316.70 308.80 311.60 -3.10 1,735 17,257 -179
Aug09 090209 312.30 312.30 306.80 307.90 -3.10 91 4,667 -5
Sep09 090209 299.90 303.70 295.80 297.90 -2.60 292 5,049 +180
Oct09 090209 288.00 288.20 280.80 282.90 -2.80 132 2,738 -147
Dec09 090209 282.10 285.80 278.00 280.40 -2.60 354 13,062 +121
Jan10 090209 281.80 284.50 281.40 281.40 -2.30 25 372 +20
Total Volume and Open Interest 39,085 127,059 -197
Soybean Oil(CBOT)
Mar09 090209 33.18 34.77 33.01 34.23 +0.83 5,426 91,974 -4,046
May09 090209 33.54 35.09 33.39 34.57 +0.82 3,293 54,136 +6,017
Jul09 090209 34.10 35.37 34.10 34.93 +0.81 1,352 31,276 +1,858
Aug09 090209 35.34 35.46 35.10 35.11 +0.81 656 5,175 -577
Sep09 090209 34.68 35.77 34.48 35.28 +0.80 941 5,532 +137
Oct09 090209 35.65 35.86 34.64 35.45 +0.81 285 4,178 +15
Dec09 090209 34.97 36.24 34.97 35.81 +0.81 405 18,323 +931
Jan10 090209 36.14 36.14 35.32 36.14 +0.82 128 613 +123
Total Volume and Open Interest 96,944 213,399 -2,893
Canola(WCE)
Mar09 090209 429.6 436.8 427.1 434.2 +4.6 13,326 36,456 +155
May09 090209 437.5 444.6 435.0 442.4 +5.0 8,498 41,339 +1,498
Jul09 090209 446.5 451.2 446.5 449.8 +5.5 925 10,682 +128
Nov09 090209 451.9 458.8 451.9 455.5 +5.7 772 12,477 +286
Jan10 090209 457.0 464.2 457.0 464.2 +5.7 62 277 +18
Total Volume and Open Interest 24,529 99,171 +4,166
Corn(CBOT)
Mar09 090209 375.00 383.00 372.50 377.50 +0.25 9,761 266,718 -9,630
May09 090209 385.50 400.00 383.00 388.00 +0.50 5,924 173,311 +3,307
Jul09 090209 396.50 403.50 393.50 398.50 +0.75 1,735 142,705 +1,702
Sep09 090209 404.75 413.50 404.75 408.75 +0.25 491 34,392 +1,703
Dec09 090209 419.75 427.00 416.75 421.75 unch 690 161,245 +1,505
Mar10 090209 431.00 440.25 431.00 435.50 unch 82 14,528 +184
Total Volume and Open Interest 209,659 833,053 -2,469
Wheat(CBOT)
Mar09 090209 560.25 577.00 556.25 565.00 +8.00 1,399 107,733 -1,227
May09 090209 571.25 589.75 569.00 578.00 +8.00 1,304 61,437 +4,474
Jul09 090209 582.25 602.00 582.00 590.50 +8.25 504 67,549 +3,221
Sep09 090209 610.00 625.75 609.00 615.25 +8.25 338 19,010 +347
Dec09 090209 628.00 646.25 627.25 635.75 +8.50 163 32,683 -48
Total Volume and Open Interest 61,246 290,951 -2,177
Wheat(KCBT)
Mar09 090209 590.00 604.50 587.25 595.00 +8.50 8,391 27,633 -1,218
May09 090209 597.50 615.00 597.50 606.00 +8.50 3,990 14,998 +1,447
Jul09 090209 608.50 625.50 608.50 616.50 +8.00 2,024 20,732 +550
Sep09 090209 629.75 636.25 625.50 627.50 +8.00 106 4,018 +34
Dec09 090209 641.00 652.75 641.00 644.00 +8.25 764 12,306 +417
Total Volume and Open Interest 13,141 80,228 +1,080
Wheat(MGE)
Mar09 090209 658.00 670.75 656.50 658.25 +3.50 1,769 5,291 -192
May09 090209 641.00 657.75 641.00 646.25 +5.25 1,965 8,133 -130
Jul09 090209 645.00 652.00 640.00 641.00 +6.25 857 4,831 +318
Sep09 090209 647.50 656.25 646.00 646.50 +7.25 156 3,902 +25
Dec09 090209 659.00 667.50 657.75 659.25 +11.00 194 2,756 +75
Total Volume and Open Interest 4,954 25,107 +102
Oats(CBOT)
Mar09 090209 196.00 205.00 191.00 196.00 +1.00 8 4,709 -29
May09 090209 205.00 212.00 199.75 205.00 +0.50 2 5,610 +98
Jul09 090209 214.00 219.00 212.50 214.50 +0.50 0 3,275 -33
Sep09 090209 224.00 224.00 223.50 224.00 +0.50 0 6 +3
Total Volume and Open Interest 1,117 17,414 -196
Rough Rice(CBOT)
Mar09 090209 12.76 13.28 12.70 13.10 +0.32 4 3,283 -162
May09 090209 12.80 13.36 12.80 13.20 +0.27 7 2,566 -54
Jul09 090209 13.14 13.40 13.04 13.31 +0.27 0 314 +11
Sep09 090209 12.51 12.51 12.37 12.40 +0.16 0 432 +13
Total Volume and Open Interest 558 7,598 -44
Live Cattle(CME)
Feb09 090209 83.885 84.800 83.650 84.700 +1.050 10,486 17,864 -8,385
Apr09 090209 87.000 88.035 86.635 87.750 +1.050 14,103 97,552 -409
Jun09 090209 84.385 85.180 84.050 84.930 +0.850 5,325 49,580 +526
Aug09 090209 85.200 85.800 85.000 85.730 +0.650 2,442 23,360 +824
Oct09 090209 88.500 89.350 88.350 89.050 +0.650 1,044 8,680 +112
Dec09 090209 90.830 91.250 90.500 91.250 +0.700 551 5,251 +189
Total Volume and Open Interest 27,238 211,084 +3,265
Feeder Cattle(CME)
Mar09 090209 94.080 95.900 94.080 95.550 +1.200 2,799 11,395 -220
Apr09 090209 95.500 97.400 95.500 97.350 +1.815 1,782 4,668 +391
May09 090209 97.000 98.600 97.000 98.535 +1.285 778 3,064 +196
Aug09 090209 99.400 100.730 99.300 100.500 +1.100 365 2,085 +141
Sep09 090209 99.700 100.700 99.600 100.700 +1.000 35 302 +19
Oct09 090209 100.000 100.700 99.635 100.700 +1.050 18 151 +7
Nov09 090209 99.500 100.150 99.500 100.150 +1.100 3 34 +0
Total Volume and Open Interest 3,361 21,167 +405
Lean Hogs(CME)
Feb09 090209 56.500 56.500 55.900 56.050 -0.300 2,030 10,477 -669
Apr09 090209 60.200 60.735 59.985 60.080 -0.320 9,197 60,294 +1,124
May09 090209 72.000 72.600 72.000 72.550 -0.100 95 1,931 +19
Jun09 090209 72.600 73.330 72.500 73.050 +0.100 3,195 34,641 +92
Jul09 090209 73.035 73.900 73.035 73.885 +0.285 1,256 7,418 -432
Aug09 090209 72.450 73.225 72.200 73.100 +0.650 509 6,681 -109
Oct09 090209 66.000 66.800 65.885 66.725 +0.440 280 4,195 +75
Dec09 090209 65.385 65.450 65.000 65.000 +0.200 36 1,620 +27
Total Volume and Open Interest 25,167 127,376 -1,618
Pork Bellies(CME)
Feb09 090209 78.500 79.500 77.000 77.035 -1.965 40 48 -42
Mar09 090209 78.500 80.500 77.285 78.885 -1.265 84 444 -10
May09 090209 80.500 82.000 80.000 82.000 -0.100 41 481 +28
Jul09 090209 79.400 79.400 79.050 79.050 -0.150 1 185 +0
Aug09 090209 76.100 76.100 76.100 76.100 -2.000 0 56 +0
Total Volume and Open Interest 279 1,238 +11
Class III Milk(CME)
Feb09 090209 9.33 9.35 9.30 9.30 +0.04 70 5,015 +10
Mar09 090209 10.20 10.41 10.20 10.39 +0.19 143 4,844 +26
Apr09 090209 10.95 11.15 10.90 11.14 +0.24 213 4,109 +11
May09 090209 11.41 11.68 11.41 11.68 +0.31 180 3,937 -1
Jun09 090209 12.15 12.47 12.07 12.47 +0.40 115 3,286 +5
Total Volume and Open Interest 1,018 36,549 +136
Cocoa(ICE)
Mar09 090209 2814 2919 2779 2832 +4 8,466 22,541 -6,798
May09 090209 2830 2917 2773 2827 -6 7,038 46,754 +2,515
Jul09 090209 2842 2912 2770 2825 -7 2,106 20,585 +1,790
Sep09 090209 2865 2899 2758 2815 -8 321 9,991 +174
Dec09 090209 2835 2878 2751 2803 -3 266 12,020 +88
Mar10 090209 2815 2857 2773 2798 +6 519 6,669 +722
May10 090209 2801 2801 2769 2793 +7 57 1,836 +4
Total Volume and Open Interest 18,825 122,127 +95
Coffee "C"(ICE)
Mar09 090209 119.20 122.15 118.25 121.40 +1.85 13,370 49,215 -4,950
May09 090209 121.00 124.25 120.45 123.55 +1.80 5,638 48,188 +4,066
Jul09 090209 123.00 126.40 123.00 125.75 +1.80 2,259 16,286 +679
Sep09 090209 125.00 128.30 125.00 127.75 +1.80 516 7,633 +126
Dec09 090209 128.00 131.10 128.00 130.50 +1.70 286 9,407 +205
Mar10 090209 130.55 133.55 130.55 133.05 +1.65 281 6,335 +144
Total Volume and Open Interest 22,358 138,473 +1,628
Orange Juice(ICE)
Mar09 090209 69.00 70.95 68.95 70.75 +1.80 3,656 18,401 +164
May09 090209 73.30 74.75 72.80 74.65 +1.90 903 6,463 +6
Jul09 090209 77.35 78.45 76.75 78.05 +1.50 91 1,644 +3
Sep09 090209 81.00 81.80 80.50 81.70 +1.45 1,441 2,319 +10
Nov09 090209 84.90 85.15 84.90 85.15 +1.75 0 198 +0
Jan10 090209 87.15 87.15 87.15 87.15 +1.75 0 87 +0
Total Volume and Open Interest 6,091 29,158 +916
Sugar #11(ICE)
Mar09 090209 13.21 13.35 13.11 13.28 +0.16 62,649 168,020 -16,226
May09 090209 13.48 13.63 13.42 13.56 +0.14 36,498 164,176 +11,988
Jul09 090209 13.56 13.67 13.51 13.62 +0.12 15,728 126,751 +3,684
Oct09 090209 13.89 13.98 13.85 13.90 +0.04 8,451 84,776 +1,607
Mar10 090209 14.35 14.43 14.35 14.39 +0.03 4,692 52,423 +440
Total Volume and Open Interest 129,008 665,916 +1,641
Sugar #14(ICE)
Mar09 090209 18.99 18.99 18.99 18.99 -0.76 0 596 -7
May09 090209 20.05 20.05 20.05 20.05 +0.15 49 3,494 +0
Jul09 090209 20.70 20.70 20.60 20.66 +0.06 0 2,075 +7
Sep09 090209 20.85 20.85 20.85 20.85 unch 5 1,045 +5
Total Volume and Open Interest 71 7,205 +0
London Cocoa(LCE)
Mar09 090209 1999 2022 1960 1963 -37 4,269 40,321 -369
May09 090209 1966 1996 1935 1939 -32 4,902 63,546 +129
Jul09 090209 1953 1989 1930 1933 -30 1,333 36,977 +223
Sep09 090209 1953 1980 1924 1926 -29 327 14,823 +111
Dec09 090209 1925 1953 1905 1905 -22 1,537 17,113 +276
Mar10 090209 1904 1926 1884 1884 -20 653 6,973 +500
May10 090209 1891 1891 1891 1891 -21 2 166 +0
Total Volume and Open Interest 15,333 179,271 +248
London Coffee(LCE)
London Sugar(LCE)
May09 090209 386.30 389.40 385.40 388.20 +5.70 3,245 25,818 +173
Aug09 090209 382.00 385.40 382.00 384.40 +3.90 657 12,455 +56
Oct09 090209 380.00 384.00 380.00 382.10 +3.10 339 5,470 +239
Dec09 090209 386.00 386.00 383.30 383.30 +0.80 60 1,416 +1
Mar10 090209 388.00 389.00 387.70 387.70 +2.40 115 974 +27
Total Volume and Open Interest 9,099 57,615 -614
Cotton(ICE)
Mar09 090209 49.80 50.34 49.69 49.98 +0.12 7,685 40,678 -8,200
May09 090209 50.49 50.85 50.24 50.61 +0.18 4,034 39,201 +2,125
Jul09 090209 51.58 52.10 51.41 51.94 +0.40 2,084 21,109 +750
Oct09 090209 54.49 54.49 54.49 54.49 +0.35 0 316 +0
Dec09 090209 55.76 56.24 55.60 56.10 +0.35 1,210 19,254 +878
Mar10 090209 59.90 60.21 59.90 60.13 +0.32 320 1,616 +235
Total Volume and Open Interest 15,357 128,868 -341
Lumber(CME)
Mar09 090209 166.7 167.8 160.3 160.8 -6.2 868 3,657 -551
May09 090209 177.9 178.3 172.6 173.3 -3.0 1,079 3,176 -49
Jul09 090209 187.0 190.5 186.1 187.4 +0.2 414 715 -15
Sep09 090209 191.9 192.5 187.4 188.7 -0.3 17 224 -5
Total Volume and Open Interest 1,978 8,462 -11
Crude Oil(NYM)
Mar09 090209 39.88 42.43 39.42 39.56 -0.61 518,382 275,342 -88,415
Apr09 090209 45.83 47.99 45.34 45.84 -0.31 318,960 188,861 +54,711
May09 090209 48.60 50.47 48.15 48.69 -0.16 65,785 81,275 +6,679
Jun09 090209 50.40 51.92 49.75 50.25 -0.14 46,739 123,746 +3,038
Jul09 090209 51.79 53.21 51.28 51.47 -0.14 18,079 52,058 +2,456
Aug09 090209 52.51 53.96 52.00 52.48 -0.15 8,903 24,542 +584
Sep09 090209 53.92 54.95 53.08 53.27 -0.15 5,143 23,843 -32
Oct09 090209 54.82 55.21 53.97 53.97 -0.15 4,761 21,996 -109
Nov09 090209 55.82 55.82 54.56 54.67 -0.15 3,688 19,245 +161
Dec09 090209 55.55 57.05 55.01 55.37 -0.15 26,697 97,965 -885
Jan10 090209 56.92 56.92 55.91 55.97 -0.15 1,390 21,401 +319
Feb10 090209 57.75 57.75 56.50 56.53 -0.14 581 9,868 +144
Mar10 090209 57.57 57.57 57.05 57.05 -0.13 221 13,712 +29
Apr10 090209 57.54 57.54 57.54 57.54 -0.13 14 3,390 +0
May10 090209 58.02 58.02 58.02 58.02 -0.13 22 3,967 +11
Jun10 090209 59.20 59.90 58.49 58.49 -0.13 877 20,332 -108
Total Volume and Open Interest 469,239 1,252,212 +7,616
e-miNY Crude Oil(NYM)
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090209 39.925 42.425 39.425 39.550 -0.625 17,809 10,200 +1,812
Apr09 090209 45.875 47.900 45.350 45.850 -0.300 1,909 1,783 +585
May09 090209 48.925 50.450 48.200 48.700 -0.150 72 282 -5
Jun09 090209 50.725 51.625 49.000 50.250 -0.150 40 170 +0
Jul09 090209 51.475 51.475 51.475 51.475 -0.125 2 14 +0
Aug09 090209 52.750 52.750 52.475 52.475 -0.150 2 7 +0
Sep09 090209 53.275 53.275 53.275 53.275 -0.150 1 1 -1
Oct09 090209 53.975 53.975 53.975 53.975 -0.150 1 2 +0
Nov09 090209 54.675 54.675 54.675 54.675 -0.150      
Total Volume and Open Interest 10,651 10,147 +540
Heating Oil(NYM)
Mar09 090209 135.36 142.32 133.73 135.23 -0.75 35,259 56,845 -2,244
Apr09 090209 136.75 142.81 134.65 135.93 -0.55 15,110 39,006 +4,127
May09 090209 139.20 144.83 138.00 138.08 -0.40 8,496 29,252 +2,058
Jun09 090209 140.93 147.00 140.68 140.68 -0.25 4,918 30,609 +658
Jul09 090209 144.38 150.15 143.63 143.63 -0.20 2,226 12,625 +275
Aug09 090209 146.98 152.52 146.47 146.58 -0.10 1,264 7,962 +84
Sep09 090209 152.22 155.39 149.58 149.58 -0.10 991 9,444 -41
Oct09 090209 158.25 158.25 152.33 152.33 -0.15 748 6,084 +145
Nov09 090209 161.00 161.00 155.28 155.28 -0.20 557 4,214 +117
Dec09 090209 160.65 163.27 158.23 158.23 -0.30 1,364 16,200 -145
Jan10 090209 160.75 160.93 160.75 160.93 -0.35 478 4,320 +18
Feb10 090209 162.58 162.58 162.58 162.58 -0.35 220 3,781 +79
Total Volume and Open Interest 56,955 242,815 -367
Gasoline(NYMEX)
Mar09 090209 124.79 129.82 123.10 124.71 -0.36 34,804 61,125 +404
Apr09 090209 133.68 138.90 132.26 133.81 -0.11 14,812 36,409 +3,792
May09 090209 134.45 140.16 133.91 135.26 +0.04 5,864 21,453 +1,092
Jun09 090209 135.20 141.40 135.01 136.56 +0.14 3,511 17,594 +215
Jul09 090209 139.79 142.01 137.00 137.21 +0.19 1,855 11,845 +150
Aug09 090209 140.00 141.81 137.51 137.51 +0.09 1,327 6,928 +139
Sep09 090209 138.29 138.81 137.30 137.46 -0.01 1,664 6,718 -112
Oct09 090209 130.50 130.50 128.00 128.41 -0.16 898 5,699 +44
Nov09 090209 129.00 129.16 129.00 129.16 -0.16 314 1,799 +38
Dec09 090209 134.00 134.00 130.71 130.71 -0.16 456 7,330 -61
Total Volume and Open Interest 65,731 185,948 +5,723
e-miNY RBOB Gasoline(NYM)
Mar09 090209 124.71 124.71 124.71 124.71 -0.36 0 2 +0
Apr09 090209 133.81 133.81 133.81 133.81 -0.11      
May09 090209 135.26 135.26 135.26 135.26 +0.04      
Jun09 090209 136.56 136.56 136.56 136.56 +0.14      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar09 090209 4.770 4.880 4.638 4.807 +0.033 68,233 122,046 -5,707
Apr09 090209 4.793 4.922 4.690 4.856 +0.042 26,477 93,179 +3,813
May09 090209 4.865 5.010 4.775 4.946 +0.045 22,022 61,487 +4,684
Jun09 090209 4.938 5.140 4.917 5.081 +0.051 4,558 32,644 +643
Jul09 090209 5.115 5.280 5.055 5.216 +0.055 3,889 32,996 +1,955
Aug09 090209 5.195 5.350 5.138 5.299 +0.056 2,073 24,289 +285
Sep09 090209 5.215 5.392 5.190 5.334 +0.053 1,500 19,602 +14
Oct09 090209 5.326 5.499 5.278 5.444 +0.050 5,593 36,683 -312
Nov09 090209 5.855 5.975 5.802 5.937 +0.065 844 17,635 -71
Dec09 090209 6.380 6.489 6.360 6.462 +0.063 2,125 30,776 +593
Jan10 090209 6.635 6.755 6.596 6.719 +0.060 2,908 23,998 +130
Feb10 090209 6.645 6.752 6.621 6.724 +0.050 433 9,517 +100
Mar10 090209 6.521 6.627 6.510 6.599 +0.050 1,022 21,430 +412
Apr10 090209 6.270 6.291 6.216 6.274 +0.045 381 18,888 -145
May10 090209 6.290 6.309 6.202 6.294 +0.045 123 10,217 -11
Jun10 090209 6.409 6.409 6.301 6.384 +0.040 116 5,952 +24
Total Volume and Open Interest 137,443 697,839 +5,851
Brent Crude Oil(ICE)
Mar09 090209 46.06 48.42 45.53 46.02 -0.19 100,558 87,562 -9,766
Apr09 090209 48.10 50.07 47.26 47.62 -0.37 111,116 169,630 +4,051
May09 090209 49.77 51.68 49.00 49.31 -0.39 50,991 89,691 +6,644
Jun09 090209 51.10 52.93 50.32 50.66 -0.35 21,178 50,505 +4,276
Jul09 090209 52.09 53.74 51.27 51.65 -0.28 4,737 21,210 -262
Aug09 090209 52.61 54.50 52.10 52.48 -0.24 3,852 16,985 +691
Sep09 090209 52.88 55.23 52.86 53.24 -0.23 3,735 13,784 +357
Oct09 090209 53.95 55.81 53.72 53.89 -0.24 4,039 11,715 +309
Nov09 090209 54.56 56.41 54.37 54.52 -0.24 3,137 12,598 -63
Dec09 090209 55.32 57.04 54.76 55.13 -0.24 12,734 54,102 +1,218
Jan10 090209 55.75 55.75 55.75 55.75 -0.24 0 11,580 +431
Feb10 090209 56.36 56.36 56.36 56.36 -0.23 0 6,574 +4
Mar10 090209 56.93 56.93 56.93 56.93 -0.20 0 4,593 +111
Apr10 090209 57.44 57.44 57.44 57.44 -0.19 0 2,302 +105
Total Volume and Open Interest 256,606 651,634 +2,600
Gas Oil(ICE)
Feb09 090209 423.75 445.00 417.00 436.00 +11.00 25,557 37,593 -2,143
Mar09 090209 431.75 452.00 423.50 442.75 +11.00 45,669 104,458 +439
Apr09 090209 438.25 460.00 431.75 451.00 +13.00 18,618 47,302 +309
May09 090209 446.00 469.50 442.25 461.00 +8.00 9,241 30,413 +1,819
Jun09 090209 455.50 480.25 452.25 471.25 +12.25 7,699 39,662 -1,190
Jul09 090209 472.00 490.50 470.75 481.75 +13.75 3,825 16,658 +508
Aug09 090209 473.50 500.75 473.25 491.50 +13.25 2,120 19,875 +48
Sep09 090209 483.00 509.00 482.75 500.75 +12.00 1,766 16,323 +120
Oct09 090209 500.50 517.00 500.50 509.25 +20.00 753 11,867 +9
Nov09 090209 507.00 523.25 507.00 515.50 +23.00 884 9,728 -189
Total Volume and Open Interest 121,522 415,377 -45,549
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090209 1.624 1.624 1.615 1.615 +0.004 10 350 -2
Apr09 090209 1.633 1.633 1.615 1.615 -0.003 9 466 -2
May09 090209 1.640 1.640 1.630 1.637 -0.003 15 197 +10
Jun09 090209 1.655 1.655 1.653 1.655 +0.005 10 178 +0
Jul09 090209 1.660 1.665 1.660 1.665 +0.005 8 212 +8
Aug09 090209 1.650 1.650 1.650 1.650 -0.005 0 227 +0
Sep09 090209 1.660 1.660 1.660 1.660 unch 2 243 +2
Total Volume and Open Interest 65 3,005 +27
US Dollar Index(ICE)
Mar09 090209 85.565 85.900 84.665 85.050 -0.595 3,187 17,185 -4
Jun09 090209 86.050 86.335 85.425 85.600 -0.645 12 2,325 +2
Sep09 090209 86.000 86.000 86.000 86.000 -0.645 0 1 +0
Total Volume and Open Interest 3,199 19,513 +232
Australian Dollar(CME)
Mar09 090209 67.05 68.32 66.11 67.68 +0.30 4 43,593 -3,532
Jun09 090209 67.00 67.89 65.87 67.34 +0.30 0 501 +44
Sep09 090209 67.05 67.05 66.75 67.05 +0.30 0 155 +0
Total Volume and Open Interest 32,814 47,772 -509
British Pound(CME)
Mar09 090209 147.95 149.79 146.96 149.05 +1.13 0 78,163 -5,338
Jun09 090209 148.18 149.58 147.01 148.96 +1.13 0 2,835 -4
Sep09 090209 148.42 149.27 147.23 148.96 +1.13 0 11 +0
Total Volume and Open Interest 88,148 86,374 +2,511
Canadian Dollar(CME)
Mar09 090209 81.88 82.48 81.27 82.01 +0.47 5 62,519 +332
Jun09 090209 82.00 82.42 81.34 82.05 +0.46 5 3,144 +113
Sep09 090209 82.25 82.36 81.60 82.15 +0.44 0 1,294 +3
Dec09 090209 82.11 82.40 81.70 82.22 +0.44 0 732 +2
Total Volume and Open Interest 27,327 67,593 +216
Japanese Yen(CME)
Mar09 090209 108.60 110.11 108.29 109.43 +0.83 1 101,775 -9,199
Jun09 090209 109.00 110.34 108.82 109.69 +0.82 0 4,166 +2
Sep09 090209 109.97 110.32 109.15 109.97 +0.82 0 44 -1
Total Volume and Open Interest 123,021 115,211 +1,522
Swiss Franc(CME)
Mar09 090209 86.21 87.00 85.67 86.12 +0.07 7 31,026 -2,097
Jun09 090209 86.96 87.14 85.90 86.31 +0.09 0 370 +2
Sep09 090209 86.48 86.97 86.31 86.48 +0.10 0 6 +0
Total Volume and Open Interest 32,638 33,501 +3,064
EuroFX(CME)
Mar09 090209 129.58 130.87 128.67 130.17 +0.82 66 148,104 -7,622
Jun09 090209 129.33 130.78 128.67 130.10 +0.80 72 1,472 +157
Sep09 090209 130.11 130.43 129.00 130.11 +0.80 0 853 +0
Total Volume and Open Interest 199,624 157,921 +3,863
Mexican Peso(CME)
Feb09 090209 705.2 705.2 705.2 705.2 unch      
Mar09 090209 702.5 705.5 696.5 699.0 unch 3 44,793 -519
Total Volume and Open Interest 10,955 45,892 +699
30-Year T-Bonds(CBOT)
Mar09 090209 125~260 126~070 124~315 125~215 -0~055 173,471 699,767 -3,706
Jun09 090209 124~110 124~240 123~225 124~120 -0~050 3,457 11,251 +1,599
Sep09 090209 123~030 123~110 123~030 123~030 -0~080 0 37 +0
Total Volume and Open Interest 170,167 713,188 -8,891
10-Year T-Notes(CBOT)
Mar09 090209 121~260 122~010 121~095 121~180 -0~085 490,157 1,000,084 +0
Jun09 090209 119~290 119~315 119~060 119~135 -0~090 3,787 25,924 +1,791
Sep09 090209 118~135 118~225 118~135 118~135 -0~090      
Total Volume and Open Interest 498,901 1,024,217 -36,567
5-Year T-Notes(CBOT)
Mar09 090209 117~088 117~114 117~054 117~071 -0~025 219,028 0 +0
Jun09 090209 116~015 116~030 116~012 116~028 -0~018 1,482 0 +0
Sep09 090209 53~108 53~127 53~108 53~108 -0~019      
Total Volume and Open Interest 216,754 961,321 +1,102
2 Year T-Notes(CBOT)
Mar09 090209 108~099 108~110 108~082 108~087 -0~015 3,756 475,813 +4,482
Jun09 090209 108~019 108~041 108~019 108~025 -0~015 675 2,756 +1,326
Sep09 090209 108~025 108~041 108~025 108~025 -0~015      
Total Volume and Open Interest 94,337 472,761 -6,328
Eurodollars(CME)
Mar09 090209 98.890 98.900 98.835 98.890 -0.015 4,061 1,241,283 -3,680
Jun09 090209 98.870 98.880 98.810 98.855 -0.035 8,791 990,084 -3,224
Sep09 090209 98.785 98.785 98.685 98.725 -0.055 6,016 913,887 +24,025
Dec09 090209 98.550 98.575 98.460 98.495 -0.070 8,788 794,612 +5,671
Mar10 090209 98.380 98.395 98.275 98.310 -0.070 1,667 655,594 +3,114
Jun10 090209 98.120 98.140 98.020 98.055 -0.065 2,850 376,501 +481
Sep10 090209 97.875 97.885 97.775 97.810 -0.055 1,930 339,242 -1,763
Dec10 090209 97.600 97.615 97.520 97.545 -0.050 1,225 328,696 -382
Mar11 090209 97.400 97.415 97.330 97.355 -0.050 4,202 204,891 +5,872
Jun11 090209 97.180 97.190 97.105 97.130 -0.055 4,251 188,045 -1,032
Sep11 090209 96.970 96.990 96.915 96.935 -0.060 4,278 125,983 +654
Dec11 090209 96.800 96.810 96.730 96.750 -0.065 3,790 106,292 +1,722
Mar12 090209 96.665 96.695 96.630 96.645 -0.070 1,060 73,745 -425
Jun12 090209 96.565 96.590 96.520 96.545 -0.070 1,261 62,023 -2,725
Sep12 090209 96.505 96.520 96.450 96.470 -0.070 1,073 70,545 +1,051
Dec12 090209 96.405 96.435 96.345 96.370 -0.065 1,522 46,505 +1,337
Mar13 090209 96.360 96.370 96.295 96.320 -0.070 2,314 31,064 +1,924
Jun13 090209 96.280 96.285 96.215 96.240 -0.070 1,221 28,614 -263
Total Volume and Open Interest 1,324,851 6,779,891 +25,883
30 Day Federal Funds(CBOT)
Feb09 090209 99.760 99.762 99.753 99.755 -0.005 0 64,337 -735
Mar09 090209 99.740 99.740 99.725 99.730 -0.010 1 37,907 +130
Apr09 090209 99.725 99.725 99.715 99.720 -0.005 96 43,746 -88
May09 090209 99.710 99.710 99.695 99.700 -0.010 0 50,023 +420
Jun09 090209 99.690 99.695 99.675 99.685 -0.010 0 23,668 +239
Jul09 090209 99.660 99.665 99.640 99.650 -0.010 0 25,583 +389
Total Volume and Open Interest 34,714 350,257 +2,387
30 Day Fed Funds(e-CBOT)
Feb09 090209 99.760 99.762 99.753 99.755 -0.005 3,001 64,337 -735
Mar09 090209 99.740 99.740 99.725 99.730 -0.010 3,737 37,907 +130
Apr09 090209 99.725 99.725 99.715 99.720 -0.005 2,330 43,746 -88
May09 090209 99.710 99.710 99.695 99.700 -0.010 1,845 50,023 +420
Jun09 090209 99.690 99.695 99.675 99.685 -0.010 1,805 23,668 +239
Jul09 090209 99.660 99.665 99.640 99.650 -0.010 1,715 25,583 +389
Total Volume and Open Interest 24,563 353,176 +2,919
3-Mth Euro-Yen(CME)
Mar09 090209 99.34 99.34 99.34 99.34 unch 1,836 8,813 +2,821
Jun09 090209 99.44 99.44 99.44 99.44 unch 0 997 +0
Sep09 090209 99.50 99.50 99.50 99.50 unch 0 480 +0
Dec09 090209 99.50 99.50 99.50 99.50 unch 0 175 +0
Mar10 090209 99.46 99.46 99.46 99.46 +0.01      
Jun10 090209 99.40 99.40 99.40 99.40 +0.01      
Sep10 090209 99.34 99.34 99.34 99.34 +0.01      
Dec10 090209 99.30 99.30 99.30 99.30 +0.01      
Mar11 090209 99.22 99.22 99.22 99.22 +0.02      
Jun11 090209 99.16 99.16 99.16 99.16 +0.02      
Total Volume and Open Interest 1,836 10,465 +2,821
3-Mth Euro-Yen(SGX)
Mar09 090209 99.35 99.35 99.35 99.35 +0.01 2,426 17,467 +784
Jun09 090209 99.45 99.45 99.44 99.44 +0.01 826 7,516 +427
Sep09 090209 99.51 99.51 99.51 99.51 +0.02 1,070 3,695 +185
Dec09 090209 99.51 99.51 99.51 99.51 +0.02 20 1,729 -4
Mar10 090209 99.47 99.47 99.47 99.47 +0.02 0 1,352 +0
Jun10 090209 99.41 99.41 99.41 99.41 +0.02 0 527 +0
Sep10 090209 99.35 99.35 99.35 99.35 +0.02 0 252 +0
Dec10 090209 99.31 99.31 99.31 99.31 +0.02 0 152 +0
Total Volume and Open Interest 1,210 34,667 +1,392
Japanese Gov't Bonds(SGX)
Mar09 090203 138.94 139.08 138.47 138.74 -0.21 1,123 10,226 +44
Jun09 090209 138.43 138.43 138.43 138.43 +0.12      
Sep09 090209 138.43 138.43 138.43 138.43 +0.12      
Total Volume and Open Interest 1,022 10,945 -99
Euro-Bund(EUREX)
Mar09 090209 122.18 122.22 121.55 121.72 -0.30 753,003 795,302 -41,056
Jun09 090209 120.92 120.92 120.37 120.47 -0.31 871 8,249 +2,591
Sep09 090209 120.12 120.12 120.12 120.12 -0.24 1 1 +1
Total Volume and Open Interest 753,875 803,552 -38,464
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090209 115.55 115.55 115.00 115.12 -0.29 1,354 15,994 +16
Sep09 090209 115.13 115.13 115.13 115.13 -0.28      
Total Volume and Open Interest 489,962 788,250 +13,018
3-Mth Euribor(EUREX)
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 090209 98.405 98.405 98.370 98.385 -0.015 924 4,937 +132
Sep09 090209 98.345 98.345 98.330 98.345 -0.020 214 3,173 +60
Total Volume and Open Interest 3,547 30,608 -1,059
Long Gilt(LIFFE)
Mar09 090209 117~06 117~07 116~26 117~01 -0~05 66,204 327,288 -4,149
Jun09 090209 115~24 115~28 115~24 115~28 -0~04 26 1 +1
Total Volume and Open Interest 60,248 331,437 -1,623
3-Mth Short Sterling(LIFFE)
Mar09 090209 98.19 98.25 98.19 98.24 +0.01 95,235 565,356 -10,552
Jun09 090209 98.38 98.44 98.35 98.43 +0.03 54,238 288,177 -2,082
Sep09 090209 98.36 98.42 98.31 98.40 +0.04 58,056 238,127 -2,497
Dec09 090209 98.12 98.22 98.12 98.21 +0.04 53,387 220,019 +2,109
Mar10 090209 98.00 98.07 97.97 98.05 +0.03 52,194 208,954 +5,564
Jun10 090209 97.79 97.82 97.74 97.81 +0.03 32,761 137,959 +2,719
Total Volume and Open Interest 474,382 1,913,575 -592
3-Mth Euribor(LIFFE)
Mar09 090209 98.300 98.325 98.270 98.290 +0.005 218,840 718,656 -20,308
Jun09 090209 98.425 98.435 98.365 98.385 -0.015 178,527 641,560 +23,431
Sep09 090209 98.390 98.400 98.315 98.345 -0.020 169,952 492,241 +3,458
Total Volume and Open Interest 1,018,463 3,323,246 +26,101
3-Mth Aus T-Bills(SFE)
Mar09 090209 96.97 96.98 96.84 96.97 +0.01 31,938 248,798 +6,055
Jun09 090209 97.09 97.13 96.98 97.11 +0.02 45,648 252,369 +19,110
Sep09 090209 97.05 97.12 96.96 97.10 +0.05 13,433 130,776 +6,974
Dec09 090209 96.91 96.95 96.82 96.94 +0.04 6,356 79,293 +3,741
Mar10 090209 96.67 96.71 96.57 96.70 +0.03 2,567 50,248 +1,518
Jun10 090209 96.31 96.37 96.25 96.34 +0.02 3,153 48,894 +466
Sep10 090209 95.96 95.98 95.86 95.96 +0.01 1,149 26,725 +488
Dec10 090209 95.64 95.66 95.53 95.61 -0.01 599 14,492 +229
Mar11 090209 95.35 95.35 95.35 95.35 unch 121 1,006 +51
Jun11 090209 95.10 95.15 95.10 95.15 -0.01 75 967 +7
Total Volume and Open Interest 108,041 853,917 +38,721
10-Year Aus T-Bonds(SFE)
Mar09 090209 95.58 95.67 95.51 95.67 +0.09 27,100 331,651 +5,954
Jun09 090209 95.60 95.60 95.60 95.60 +0.09      
Total Volume and Open Interest 33,388 331,651 +5,954
3-Year Aus T-Bonds(SFE)
Mar09 090209 96.61 96.71 96.56 96.69 +0.05 95,371 463,653 +18,858
Jun09 090209 96.61 96.61 96.61 96.61 +0.05      
Total Volume and Open Interest 103,678 463,653 +18,858
Gold(CMX)
Feb09 090209 910.0 911.0 891.8 892.4 -21.5 334 3,202 -240
Apr09 090209 913.4 913.4 891.9 892.8 -21.5 77,397 232,174 +1,952
Jun09 090209 912.5 912.5 893.5 894.6 -21.6 2,203 47,621 +538
Aug09 090209 911.0 912.5 895.0 896.5 -21.6 289 13,220 -63
Oct09 090209 906.0 906.0 898.3 898.3 -21.6 328 3,637 +183
Dec09 090209 913.0 915.2 899.0 900.3 -21.5 2,267 15,498 -1,087
Feb10 090209 906.7 906.7 902.4 902.4 -21.5 30 5,595 +18
Apr10 090209 904.7 904.7 904.7 904.7 -21.4 2 581 +1
Jun10 090209 907.0 907.0 907.0 907.0 -21.3 18 3,120 +0
Aug10 090209 909.5 909.5 909.5 909.5 -21.3 325 375 +0
Oct10 090209 912.1 912.1 912.1 912.1 -21.2      
Dec10 090209 921.9 927.9 914.8 914.8 -21.2 77 11,929 +1
Total Volume and Open Interest 107,136 348,899 +2,462
Silver(CMX)
Mar09 090209 1311.5 1311.5 1278.5 1283.0 -33.0 18,271 47,869 -340
May09 090209 1308.0 1309.0 1282.0 1285.9 -33.1 2,968 14,736 +1,591
Jul09 090209 1304.0 1304.5 1282.0 1288.0 -33.1 370 10,924 +31
Sep09 090209 1289.0 1289.0 1289.0 1289.0 -33.1 4 3,088 +0
Dec09 090209 1313.0 1316.0 1290.0 1290.2 -33.2 165 9,717 -39
Mar10 090209 1291.3 1291.3 1291.3 1291.3 -33.2 62 2,077 +0
May10 090209 1293.2 1293.2 1293.2 1293.2 -33.2 8 1 +0
Total Volume and Open Interest 24,979 93,699 -240
Platinum(NYMEX)
Apr09 090209 1001.0 1003.5 980.0 995.9 -8.4 1,398 18,674 +125
Jul09 090209 991.5 1007.2 984.0 999.8 -8.2      
Total Volume and Open Interest 1,560 19,176 +100
Palladium(NYMEX)
Mar09 090209 213.60 216.10 205.00 205.85 -7.50 1,279 11,321 -60
Jun09 090209 214.00 214.00 206.00 206.60 -7.65 253 1,484 +154
Sep09 090209 216.00 216.00 208.35 208.35 -8.40 0 1 +0
Total Volume and Open Interest 924 12,712 +96
Copper(CMX)
Mar09 090209 162.00 165.50 159.70 161.30 -1.55 22,800 44,427 -3,799
May09 090209 164.00 166.50 161.00 162.55 -1.65 8,848 23,055 +2,329
Jul09 090209 166.70 166.70 162.45 163.60 -1.60 1,438 6,096 +281
Sep09 090209 164.35 164.35 164.35 164.35 -1.50 103 2,027 -2
Dec09 090209 168.50 168.50 164.10 165.30 -1.40 69 2,247 -19
Total Volume and Open Interest 26,290 87,059 +692
Aluminum(CMX)
Feb09 090209 0.66 0.66 0.66 0.66 -67.09      
Mar09 090209 0.67 0.67 0.67 0.67 -67.58      
Apr09 090209 0.67 0.67 0.67 0.67 -68.08      
May09 090209 0.68 0.68 0.68 0.68 -68.57      
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 090209 8254 8275 8130 8218 -36 793 21,728 +1,296
Jun09 090209 8150 8215 8150 8175 -38 0 34 +0
Sep09 090209 8145 8183 8145 8145 -38      
Dec09 090209 8105 8144 8105 8105 -39      
Total Volume and Open Interest 3,631 20,466 +2,365
S & P 500(CME)
Mar09 090209 868.20 872.80 852.90 865.10 -2.60 17,675 545,441 -2,298
Jun09 090209 861.00 867.50 858.50 861.90 -2.60 940 12,533 -205
Sep09 090209 859.70 865.00 856.00 859.70 -2.30 261 1,005 +50
Dec09 090209 857.20 862.50 853.50 857.20 -2.30 111 269 +111
Total Volume and Open Interest 28,906 561,590 +3,628
S & P 500 E-Mini(Globex)
Mar09 090209 868.00 873.00 852.75 865.00 -2.75 2,419,130 2,560,932 -53,413
Jun09 090209 860.25 869.75 850.00 862.00 -2.50 5,366 87,351 +945
Total Volume and Open Interest 2,618,599 2,701,126 +5,845
NASDAQ 100(CME)
Mar09 090209 1275.30 1286.00 1258.80 1275.80 unch 2,777 25,864 -435
Jun09 090209 1270.00 1275.80 1270.00 1275.80 unch 0 17 +0
Sep09 090209 1276.00 1276.00 1275.50 1276.00 unch      
Total Volume and Open Interest 3,920 26,316 +243
NASDAQ 100 E-Mini(Globex)
Mar09 090209 1273.00 1285.50 1258.00 1275.80 unch 337,645 253,911 -7,963
Jun09 090209 1262.80 1284.50 1259.30 1275.80 unch 82 3,006 +5
Total Volume and Open Interest 428,979 264,896 +10,621
S & P Midcap 400(CME)
Mar09 090209 527.00 533.00 523.00 527.80 -3.40 12 4,502 +97
Jun09 090209 525.80 525.80 525.20 525.80 -3.40      
Sep09 090209 530.80 530.80 530.20 530.80 -3.40      
Total Volume and Open Interest 228 4,405 +189
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090209 8265 8295 7905 7945 -130 95,168 163,804 -127
Jun09 090209 8025 8025 7870 7875 -135 1 204 +1
Total Volume and Open Interest 95,169 169,049 +2,577
Nikkei 225(SGX)
Mar09 090209 8265 8295 7905 7945 -130 95,168 163,804 -127
Jun09 090209 8025 8025 7870 7875 -135 1 204 +1
Sep09 090209 7880 7880 7880 7880 -125 0 66 +0
Total Volume and Open Interest 95,169 169,049 +2,577
CAC 40(EURONEXT)
Feb09 090209 3100.0 3146.0 3087.0 3134.5 +15.0 140,282 327,890 -5,381
Mar09 090209 3110.0 3142.5 3098.5 3137.0 +15.5 1,071 36,808 +315
Apr09 090209 3099.5 3138.5 3099.5 3138.5 +15.0 14 789 +3
Total Volume and Open Interest 142,856 372,531 +4,214
Hang Seng Index(HKFE)
Feb09 090209 13888 13894 13488 13775 +3 8,096 3,841 +1,019
Mar09 090209 13774 13844 13461 13736 +31 88 640 +303
Total Volume and Open Interest 8,189 4,558 +1,353
DAX(EUREX)
Mar09 090209 4619.5 4694.0 4601.0 4676.0 +46.0 167,532 152,673 +1,083
Jun09 090209 4632.5 4703.5 4623.5 4693.0 +46.0 850 12,585 -46
Sep09 090209 4644.0 4708.5 4636.0 4705.5 +46.0 262 920 -21
Total Volume and Open Interest 186,497 165,162 -7,397
FT-SE 100(EURONEXT)
Mar09 090209 4250.00 4310.00 4216.00 4294.50 +33.00 119,999 741,213 +2,194
Jun09 090209 4213.00 4257.00 4180.00 4254.00 +33.00 180 4,726 +158
Sep09 090209 4226.50 4226.50 4226.50 4226.50 +33.00      
Total Volume and Open Interest 133,960 743,587 +110
SPI 200(SFE)
Mar09 090209 3415.0 3511.0 3405.0 3466.0 +51.0 19,401 305,399 -6,988
Jun09 090209 3414.0 3458.0 3414.0 3458.0 +51.0 76 2,853 +38
Sep09 090209 3402.0 3402.0 3402.0 3402.0 +51.0 0 1,194 +0
Total Volume and Open Interest 21,276 311,574 -6,950
GSCI(CME)
Feb09 090209 340.00 344.50 332.00 333.90 -0.30 1,620 12,221 -694
Mar09 090209 360.50 363.00 352.75 354.40 +0.20 1,419 4,030 +1,272
Apr09 090209 364.20 372.00 364.00 364.20 unch 0 3 +0
Total Volume and Open Interest 4,447 15,676 +1,105
Reuters CCI(ICE)
Apr09 090209 375.50 375.50 374.00 374.00 -0.50 5 1,038 +5
Jun09 090209 223.90 223.90 223.90 223.90 -159.60 0 402 +0
Aug09 090209 391.00 391.00 391.00 391.00 -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