Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue February 10, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090210 1000.00 1010.00 982.00 994.00 -8.00 11,588 115,368 -7,857
May09 090210 1005.25 1015.75 988.75 1000.25 -7.25 6,920 84,082 +5,171
Jul09 090210 1012.25 1022.75 995.75 1007.25 -7.25 1,031 44,975 +1,866
Aug09 090210 990.00 1008.00 990.00 998.00 -6.00 29 2,839 -32
Sep09 090210 970.75 975.75 961.25 967.00 -7.00 25 3,738 -22
Nov09 090210 943.00 950.00 930.00 939.00 -4.00 1,115 58,197 +942
Jan10 090210 952.00 955.00 940.00 948.00 -4.00 36 1,607 +7
Total Volume and Open Interest 171,080 319,299 +626
Soybean Meal(CBOT)
Mar09 090210 313.40 316.20 307.10 312.10 -1.70 5,620 49,422 -1,208
May09 090210 310.70 314.00 305.80 310.10 -1.50 3,030 32,737 +534
Jul09 090210 312.00 313.70 306.00 310.20 -1.40 1,123 16,999 -258
Aug09 090210 307.00 310.00 303.50 306.80 -1.10 253 4,673 +6
Sep09 090210 297.00 299.80 293.70 297.50 -0.40 103 4,919 -130
Oct09 090210 282.80 284.20 278.50 282.00 -0.90 391 2,820 +82
Dec09 090210 281.10 281.60 276.00 279.50 -0.90 486 12,906 -156
Jan10 090210 280.30 281.40 280.30 280.50 -0.90 90 423 +51
Total Volume and Open Interest 50,295 126,520 -539
Soybean Oil(CBOT)
Mar09 090210 34.05 34.56 33.55 33.64 -0.59 7,794 79,290 -12,684
May09 090210 34.58 34.91 33.88 33.97 -0.60 4,447 57,654 +3,518
Jul09 090210 34.96 35.17 34.32 34.33 -0.60 714 32,421 +1,145
Aug09 090210 35.13 35.79 34.50 34.50 -0.61 29 5,214 +39
Sep09 090210 35.29 35.41 34.67 34.67 -0.61 18 5,359 -173
Oct09 090210 35.55 35.55 34.83 34.83 -0.62 297 3,916 -262
Dec09 090210 35.81 36.04 35.15 35.17 -0.64 255 19,129 +806
Jan10 090210 36.00 36.00 35.50 35.50 -0.64 0 613 +0
Total Volume and Open Interest 76,771 218,018 +4,619
Canola(WCE)
Mar09 090210 430.7 437.5 429.4 433.2 -1.0 13,576 32,933 -3,523
May09 090210 441.5 445.4 437.9 441.7 -0.7 8,522 47,896 +6,557
Jul09 090210 448.4 452.7 445.2 449.1 -0.7 925 10,981 +299
Nov09 090210 459.2 459.8 452.0 456.9 +1.4 772 12,959 +482
Jan10 090210 460.8 465.6 457.4 465.6 +1.4 62 309 +32
Total Volume and Open Interest 11,931 101,256 +2,085
Corn(CBOT)
Mar09 090210 374.50 380.00 368.00 376.75 -0.75 13,030 251,960 -14,758
May09 090210 385.00 390.00 378.25 387.00 -1.00 5,952 180,071 +6,760
Jul09 090210 395.00 400.50 389.00 397.25 -1.25 987 144,726 +2,021
Sep09 090210 405.25 410.25 399.50 407.50 -1.25 1,340 35,563 +1,171
Dec09 090210 418.50 424.00 412.75 420.50 -1.25 809 161,346 +101
Mar10 090210 432.50 437.25 427.00 434.25 -1.25 38 14,593 +65
Total Volume and Open Interest 210,648 831,867 -1,186
Wheat(CBOT)
Mar09 090210 563.00 566.00 543.50 556.00 -9.00 2,828 98,920 -8,813
May09 090210 575.00 578.75 556.75 569.00 -9.00 2,392 70,239 +8,802
Jul09 090210 587.75 591.25 569.25 581.50 -9.00 341 75,163 +7,614
Sep09 090210 613.50 613.50 595.50 607.00 -8.25 3 19,456 +446
Dec09 090210 635.00 636.75 615.50 628.00 -7.75 35 33,371 +688
Total Volume and Open Interest 86,310 297,721 +6,770
Wheat(KCBT)
Mar09 090210 591.00 595.50 575.00 589.00 -6.00 8,162 25,424 -2,209
May09 090210 606.00 606.00 588.25 599.75 -6.25 3,631 16,275 +1,277
Jul09 090210 614.50 616.00 596.50 610.50 -6.00 2,413 21,293 +561
Sep09 090210 625.00 625.00 612.25 621.50 -6.00 134 4,085 +67
Dec09 090210 643.75 644.00 626.25 638.00 -6.00 853 12,575 +269
Total Volume and Open Interest 15,279 81,462 +1,234
Wheat(MGE)
Mar09 090210 652.25 659.00 642.75 653.25 -5.00 1,916 4,974 -317
May09 090210 645.25 646.25 631.00 640.50 -5.75 1,601 8,344 +211
Jul09 090210 639.50 640.50 627.00 635.75 -5.25 375 4,969 +138
Sep09 090210 644.75 645.75 633.25 640.75 -5.75 155 3,908 +6
Dec09 090210 654.00 658.25 644.50 651.50 -7.75 110 2,763 +7
Total Volume and Open Interest 4,180 25,145 +38
Oats(CBOT)
Mar09 090210 196.25 200.00 190.25 194.50 -1.50 66 4,703 -6
May09 090210 205.00 208.25 200.50 204.00 -1.00 66 5,740 +130
Jul09 090210 216.00 218.00 210.00 213.50 -1.00 0 3,262 -13
Sep09 090210 223.00 224.00 223.00 223.00 -1.00 0 6 +0
Total Volume and Open Interest 618 17,454 +40
Rough Rice(CBOT)
Mar09 090210 13.10 13.25 12.60 12.60 -0.50 16 2,995 -288
May09 090210 13.16 13.20 12.70 12.70 -0.50 5 2,621 +55
Jul09 090210 12.89 13.12 12.81 12.81 -0.50 0 313 -1
Sep09 090210 12.21 12.30 12.04 12.04 -0.36 0 430 -2
Total Volume and Open Interest 799 7,410 -188
Live Cattle(CME)
Feb09 090210 84.750 85.450 84.480 84.785 +0.085 6,244 17,503 -361
Apr09 090210 87.700 88.950 87.680 88.050 +0.300 17,673 96,289 -1,263
Jun09 090210 84.850 86.000 84.850 85.400 +0.470 5,803 50,415 +835
Aug09 090210 85.580 86.400 85.550 86.200 +0.470 2,430 23,877 +517
Oct09 090210 88.950 90.000 88.950 89.550 +0.500 878 8,932 +252
Dec09 090210 91.000 92.000 91.000 91.800 +0.550 375 5,480 +229
Total Volume and Open Interest 33,968 203,948 -7,136
Feeder Cattle(CME)
Mar09 090210 95.300 96.900 95.300 95.700 +0.150 2,676 10,760 -635
Apr09 090210 97.100 98.200 96.850 97.100 -0.250 2,017 5,166 +498
May09 090210 98.400 99.500 98.100 98.480 -0.055 522 3,238 +174
Aug09 090210 100.000 101.300 100.000 100.480 -0.020 319 2,187 +102
Sep09 090210 101.000 101.250 100.500 100.500 -0.200 81 348 +46
Oct09 090210 100.700 101.250 100.500 100.700 unch 21 163 +12
Nov09 090210 100.250 100.600 100.250 100.350 +0.200 4 34 +0
Total Volume and Open Interest 5,780 21,701 +534
Lean Hogs(CME)
Feb09 090210 56.450 57.150 56.250 56.750 +0.700 1,158 9,409 -1,068
Apr09 090210 60.580 62.750 60.430 62.300 +2.220 6,585 60,230 -64
May09 090210 73.650 74.450 73.450 74.400 +1.850 58 1,955 +24
Jun09 090210 73.400 75.400 73.250 75.050 +2.000 2,747 34,712 +71
Jul09 090210 74.500 75.900 74.500 75.850 +1.965 793 7,605 +187
Aug09 090210 73.430 75.035 73.430 74.900 +1.800 277 6,741 +60
Oct09 090210 66.885 68.500 66.885 68.225 +1.500 304 4,319 +124
Dec09 090210 66.800 66.950 66.000 66.450 +1.450 12 1,626 +6
Total Volume and Open Interest 16,599 127,503 +127
Pork Bellies(CME)
Feb09 090210 78.000 80.035 77.900 78.000 +0.965 21 39 -9
Mar09 090210 79.550 80.100 77.500 78.400 -0.485 80 456 +12
May09 090210 82.000 83.000 80.000 80.975 -1.025 28 499 +18
Jul09 090210 79.050 80.000 79.050 79.050 unch 3 188 +3
Aug09 090210 76.100 78.500 76.100 76.100 unch 0 56 +0
Total Volume and Open Interest 166 1,214 -24
Class III Milk(CME)
Feb09 090210 9.30 9.34 9.29 9.30 unch 69 5,075 +60
Mar09 090210 10.36 10.43 10.20 10.35 -0.04 179 4,897 +53
Apr09 090210 11.19 11.19 10.85 10.85 -0.29 189 4,137 +28
May09 090210 11.70 11.70 11.22 11.35 -0.33 185 3,919 -18
Jun09 090210 12.45 12.46 12.04 12.10 -0.37 84 3,289 +3
Total Volume and Open Interest 994 36,696 +147
Cocoa(ICE)
Mar09 090210 2809 2828 2700 2718 -114 13,505 17,525 -5,016
May09 090210 2800 2820 2685 2707 -120 13,598 51,812 +5,058
Jul09 090210 2775 2808 2692 2700 -125 914 20,987 +402
Sep09 090210 2758 2797 2679 2685 -130 242 10,002 +11
Dec09 090210 2750 2782 2650 2668 -135 461 12,093 +73
Mar10 090210 2735 2763 2628 2653 -145 447 6,955 +286
May10 090210 2648 2648 2648 2648 -145 0 2,078 +242
Total Volume and Open Interest 26,654 120,622 -1,505
Coffee "C"(ICE)
Mar09 090210 120.75 121.40 116.40 116.85 -4.55 15,151 44,155 -5,060
May09 090210 123.00 123.50 118.55 119.00 -4.55 8,620 52,173 +3,985
Jul09 090210 125.00 125.50 120.80 121.20 -4.55 829 16,372 +86
Sep09 090210 127.15 127.25 122.95 123.30 -4.45 389 7,804 +171
Dec09 090210 130.00 130.00 125.85 126.05 -4.45 217 9,504 +97
Mar10 090210 132.50 133.00 128.60 128.60 -4.45 319 6,460 +125
Total Volume and Open Interest 24,636 138,754 +281
Orange Juice(ICE)
Mar09 090210 70.75 72.25 69.05 69.70 -1.05 1,342 17,157 -1,244
May09 090210 74.50 75.95 73.15 73.60 -1.05 1,204 7,558 +1,095
Jul09 090210 78.90 79.00 76.55 77.15 -0.90 25 1,642 -2
Sep09 090210 82.50 82.50 80.80 80.80 -0.90 30 2,333 +14
Nov09 090210 84.25 84.25 84.25 84.25 -0.90 0 203 +5
Jan10 090210 86.25 86.25 86.25 86.25 -0.90 0 87 +0
Total Volume and Open Interest 1,594 29,341 +183
Sugar #11(ICE)
Mar09 090210 13.35 13.37 13.09 13.23 -0.05 50,423 154,644 -13,376
May09 090210 13.56 13.64 13.36 13.50 -0.06 40,138 172,158 +7,982
Jul09 090210 13.62 13.67 13.45 13.59 -0.03 10,237 129,117 +2,366
Oct09 090210 13.90 13.95 13.75 13.92 +0.02 7,130 84,677 -99
Mar10 090210 14.42 14.42 14.25 14.40 +0.01 1,980 52,966 +543
Total Volume and Open Interest 129,240 667,660 +1,744
Sugar #14(ICE)
May09 090210 20.05 20.10 20.05 20.08 +0.03 115 3,556 +62
Jul09 090210 20.75 20.75 20.70 20.71 +0.05 25 2,098 +23
Sep09 090210 20.90 20.90 20.90 20.90 +0.05 5 1,050 +5
Total Volume and Open Interest 83 7,210 +5
London Cocoa(LCE)
Mar09 090210 1932 1973 1901 1920 -43 2,797 39,386 -935
May09 090210 1910 1950 1871 1892 -47 5,927 65,293 +1,747
Jul09 090210 1910 1943 1868 1888 -45 1,728 37,425 +448
Sep09 090210 1916 1937 1860 1880 -46 962 15,205 +382
Dec09 090210 1877 1913 1842 1859 -46 657 17,445 +332
Mar10 090210 1861 1889 1818 1835 -49 276 7,227 +254
May10 090210 1842 1842 1842 1842 -49 0 166 +0
Total Volume and Open Interest 13,023 180,141 +870
London Coffee(LCE)
London Sugar(LCE)
May09 090210 389.70 392.20 387.30 391.10 +2.90 3,299 26,491 +673
Aug09 090210 385.50 387.80 383.40 386.10 +1.70 465 12,380 -75
Oct09 090210 383.50 385.10 381.40 383.70 +1.60 420 5,792 +322
Dec09 090210 386.00 386.40 385.20 385.20 +1.90 1 1,434 +18
Mar10 090210 388.50 389.70 388.20 388.20 +0.50 15 986 +12
Total Volume and Open Interest 8,311 55,877 -1,738
Cotton(ICE)
Mar09 090210 50.00 50.21 46.98 46.98 -3.00 8,051 35,794 -4,884
May09 090210 50.60 50.79 47.76 47.95 -2.66 7,630 42,487 +3,286
Jul09 090210 51.50 52.07 49.09 49.34 -2.60 2,463 21,664 +555
Oct09 090210 53.00 53.00 52.00 52.07 -2.42 3 318 +2
Dec09 090210 55.89 56.35 53.50 53.74 -2.36 1,489 19,105 -149
Mar10 090210 57.60 57.60 57.60 57.60 -2.53 0 1,666 +50
Total Volume and Open Interest 22,480 124,697 -4,171
Lumber(CME)
Mar09 090210 162.0 162.5 157.4 157.7 -3.1 980 3,510 -147
May09 090210 173.4 174.8 170.0 173.4 +0.1 772 3,304 +128
Jul09 090210 186.1 187.7 184.0 187.3 -0.1 63 729 +14
Sep09 090210 186.6 189.0 186.5 186.6 -2.1 24 235 +11
Total Volume and Open Interest 2,382 7,845 -617
Crude Oil(NYM)
Mar09 090210 39.76 41.80 37.35 37.55 -2.01 317,497 235,028 -40,314
Apr09 090210 45.89 47.72 43.61 43.76 -2.08 192,814 211,244 +22,383
May09 090210 48.89 50.44 46.62 46.76 -1.93 55,078 90,173 +8,898
Jun09 090210 50.40 51.93 48.28 48.41 -1.84 34,519 127,083 +3,337
Jul09 090210 51.53 53.13 49.56 49.70 -1.77 10,649 54,058 +2,000
Aug09 090210 53.55 54.10 50.62 50.75 -1.73 4,843 24,610 +68
Sep09 090210 52.89 54.84 51.52 51.59 -1.68 5,862 23,971 +128
Oct09 090210 55.40 55.40 52.31 52.31 -1.66 3,617 21,716 -280
Nov09 090210 55.92 55.92 53.03 53.03 -1.64 1,977 19,006 -239
Dec09 090210 55.40 56.88 53.71 53.75 -1.62 15,430 97,876 -89
Jan10 090210 56.60 56.60 54.38 54.38 -1.59 588 21,034 -367
Feb10 090210 57.00 57.91 54.97 54.97 -1.56 262 9,837 -31
Mar10 090210 58.30 58.40 55.52 55.52 -1.53 108 13,665 -47
Apr10 090210 56.04 56.04 56.04 56.04 -1.50 81 3,384 -6
May10 090210 56.55 56.55 56.55 56.55 -1.47 86 3,914 -53
Jun10 090210 59.69 59.86 57.05 57.05 -1.44 1,074 19,773 -559
Total Volume and Open Interest 1,036,220 1,233,392 -18,820
e-miNY Crude Oil(NYM)
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090210 39.625 41.800 37.375 37.550 -2.000 15,081 9,125 -1,075
Apr09 090210 46.025 47.675 43.600 43.750 -2.100 1,395 1,700 -83
May09 090210 48.700 50.075 46.750 46.750 -1.950 192 334 +52
Jun09 090210 50.200 51.400 48.400 48.400 -1.850 13 173 +3
Jul09 090210 49.700 49.700 49.700 49.700 -1.775 2 14 +0
Aug09 090210 53.750 53.750 50.750 50.750 -1.725 1 8 +1
Sep09 090210 51.600 51.600 51.600 51.600 -1.675 1 1 +0
Oct09 090210 52.300 52.300 52.300 52.300 -1.675 1 2 +0
Nov09 090210 53.025 53.025 53.025 53.025 -1.650      
Total Volume and Open Interest 19,836 12,537 +2,390
Heating Oil(NYM)
Mar09 090210 135.60 140.84 129.67 130.14 -5.09 36,271 53,462 -3,383
Apr09 090210 136.74 141.29 130.19 130.59 -5.34 19,769 40,982 +1,976
May09 090210 139.37 143.32 132.53 132.84 -5.24 7,746 30,991 +1,739
Jun09 090210 141.03 145.90 135.39 135.69 -4.99 4,411 31,161 +552
Jul09 090210 143.20 147.21 138.79 138.79 -4.84 1,630 12,905 +280
Aug09 090210 151.30 151.30 141.84 141.84 -4.74 1,096 8,111 +149
Sep09 090210 152.70 154.44 144.84 144.84 -4.74 995 9,349 -95
Oct09 090210 156.24 156.24 147.59 147.59 -4.74 1,047 6,229 +145
Nov09 090210 159.11 159.12 150.44 150.44 -4.84 933 4,342 +128
Dec09 090210 158.00 162.80 153.39 153.39 -4.84 1,383 15,951 -249
Jan10 090210 164.89 165.05 156.09 156.09 -4.84 321 4,289 -31
Feb10 090210 162.10 162.21 157.79 157.79 -4.79 91 3,792 +11
Total Volume and Open Interest 72,274 248,202 +5,387
Gasoline(NYMEX)
Mar09 090210 124.82 130.78 123.70 124.39 -0.32 39,389 56,854 -4,271
Apr09 090210 134.56 139.10 132.17 132.69 -1.12 20,145 39,507 +3,098
May09 090210 135.99 140.34 133.40 133.69 -1.57 9,292 22,597 +1,144
Jun09 090210 136.06 141.55 134.31 134.64 -1.92 4,311 18,185 +591
Jul09 090210 136.50 142.02 134.79 134.79 -2.42 1,992 11,953 +108
Aug09 090210 142.00 142.07 134.69 134.69 -2.82 874 6,991 +63
Sep09 090210 141.79 141.79 134.39 134.39 -3.07 1,261 6,826 +108
Oct09 090210 131.33 132.00 125.19 125.19 -3.22 346 5,737 +38
Nov09 090210 125.89 125.89 125.89 125.89 -3.27 149 1,762 -37
Dec09 090210 134.00 134.00 127.39 127.39 -3.32 149 7,327 -3
Total Volume and Open Interest 77,980 186,797 +849
e-miNY RBOB Gasoline(NYM)
Mar09 090210 124.39 124.39 124.39 124.39 -0.32 0 2 +0
Apr09 090210 132.69 132.69 132.69 132.69 -1.12      
May09 090210 133.69 133.69 133.69 133.69 -1.57      
Jun09 090210 134.64 134.64 134.64 134.64 -1.92      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar09 090210 4.816 4.867 4.521 4.543 -0.264 69,516 112,182 -9,864
Apr09 090210 4.851 4.911 4.584 4.603 -0.253 25,650 93,326 +147
May09 090210 4.900 4.999 4.679 4.699 -0.247 15,266 64,054 +2,567
Jun09 090210 5.090 5.132 4.822 4.840 -0.241 3,560 33,443 +799
Jul09 090210 5.225 5.269 4.961 4.983 -0.233 3,006 34,102 +1,106
Aug09 090210 5.290 5.316 5.055 5.076 -0.223 1,305 24,116 -173
Sep09 090210 5.330 5.361 5.082 5.110 -0.224 1,284 19,843 +241
Oct09 090210 5.445 5.491 5.200 5.220 -0.224 4,962 36,893 +210
Nov09 090210 5.920 5.969 5.728 5.750 -0.187 1,293 18,088 +453
Dec09 090210 6.500 6.550 6.305 6.315 -0.147 1,889 30,972 +196
Jan10 090210 6.800 6.800 6.561 6.575 -0.144 2,909 23,495 -503
Feb10 090210 6.720 6.780 6.580 6.580 -0.144 263 9,607 +90
Mar10 090210 6.599 6.620 6.455 6.455 -0.144 1,583 21,942 +512
Apr10 090210 6.270 6.287 6.145 6.145 -0.129 1,604 19,104 +216
May10 090210 6.280 6.280 6.165 6.165 -0.129 247 10,333 +116
Jun10 090210 6.390 6.390 6.255 6.255 -0.129 166 5,974 +22
Total Volume and Open Interest 143,642 704,645 +6,806
Brent Crude Oil(ICE)
Mar09 090210 46.02 48.22 44.38 44.61 -1.41 97,323 75,917 -11,645
Apr09 090210 47.58 49.60 45.63 45.85 -1.77 121,227 172,957 +3,327
May09 090210 49.33 51.17 47.26 47.46 -1.85 51,074 98,780 +9,089
Jun09 090210 50.66 52.40 48.63 48.82 -1.84 16,268 51,271 +766
Jul09 090210 51.92 53.09 49.67 49.84 -1.81 3,155 21,258 +48
Aug09 090210 52.13 53.88 50.57 50.73 -1.75 2,991 17,049 +64
Sep09 090210 53.57 54.62 51.41 51.57 -1.67 2,615 13,963 +179
Oct09 090210 54.18 55.24 52.14 52.29 -1.60 2,486 12,092 +377
Nov09 090210 54.74 55.84 52.84 52.97 -1.55 2,515 13,000 +402
Dec09 090210 55.33 56.70 53.49 53.61 -1.52 6,627 53,425 -677
Jan10 090210 54.25 54.25 54.25 54.25 -1.50 0 11,338 -242
Feb10 090210 54.87 54.87 54.87 54.87 -1.49 0 6,510 -64
Mar10 090210 55.44 55.44 55.44 55.44 -1.49 0 4,605 +12
Apr10 090210 55.97 55.97 55.97 55.97 -1.47 0 2,302 +0
Total Volume and Open Interest 242,298 660,657 +9,023
Gas Oil(ICE)
Feb09 090210 427.00 440.75 410.00 427.50 -8.50 17,396 33,428 -4,165
Mar09 090210 433.00 447.25 416.00 434.00 -8.75 38,275 105,561 +1,103
Apr09 090210 441.25 454.75 423.50 441.75 -9.25 15,954 50,558 +3,256
May09 090210 449.75 461.25 434.00 451.25 -9.75 8,419 32,059 +1,646
Jun09 090210 460.00 474.75 444.25 461.25 -10.00 6,685 40,525 +863
Jul09 090210 469.00 483.25 455.00 471.50 -10.25 2,590 16,942 +284
Aug09 090210 477.00 492.50 465.25 481.50 -10.00 1,964 20,252 +377
Sep09 090210 487.75 502.25 475.00 491.25 -9.50 1,577 17,400 +1,077
Oct09 090210 496.25 510.75 483.50 499.75 -9.50 697 11,548 -319
Nov09 090210 516.25 517.00 490.00 506.25 -9.25 839 9,791 +63
Total Volume and Open Interest 99,531 462,759 +47,382
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090210 1.585 1.615 1.585 1.611 -0.004 20 331 -19
Apr09 090210 1.610 1.615 1.610 1.610 -0.005 64 508 +42
May09 090210 1.639 1.639 1.629 1.629 -0.008 2 197 +0
Jun09 090210 1.640 1.640 1.640 1.640 -0.015 2 178 +0
Jul09 090210 1.670 1.670 1.657 1.657 -0.008 5 207 -5
Aug09 090210 1.660 1.664 1.660 1.664 +0.014 0 227 +0
Sep09 090210 1.660 1.664 1.660 1.664 +0.004 0 243 +0
Total Volume and Open Interest 105 3,024 +19
US Dollar Index(ICE)
Mar09 090210 85.650 86.305 84.970 86.135 +1.085 5,380 16,627 -558
Jun09 090210 86.190 86.800 85.700 86.670 +1.070 14 2,327 +2
Sep09 090210 86.190 87.000 86.190 87.000 +1.000 1 1 +0
Total Volume and Open Interest 5,318 19,511 -2
Australian Dollar(CME)
Mar09 090210 67.68 67.75 64.66 64.72 -2.96 0 42,081 -1,512
Jun09 090210 66.15 67.34 64.44 64.44 -2.90 0 519 +18
Sep09 090210 64.19 67.05 64.19 64.19 -2.86 0 155 +0
Total Volume and Open Interest 45,697 44,284 -3,488
British Pound(CME)
Mar09 090210 148.98 149.04 144.50 144.79 -4.26 21 77,398 -765
Jun09 090210 148.09 148.96 144.49 144.71 -4.25 68 2,864 +29
Sep09 090210 144.71 148.96 144.71 144.71 -4.25 0 12 +1
Total Volume and Open Interest 83,134 81,032 -5,342
Canadian Dollar(CME)
Mar09 090210 82.14 82.14 80.00 80.05 -1.96 26 63,865 +1,346
Jun09 090210 81.56 82.14 80.07 80.11 -1.94 1 3,202 +58
Sep09 090210 81.18 81.27 80.20 80.21 -1.94 24 1,291 -3
Dec09 090210 81.12 81.45 80.29 80.29 -1.93 17 737 +5
Total Volume and Open Interest 48,226 68,044 +451
Japanese Yen(CME)
Mar09 090210 109.34 111.03 109.14 110.96 +1.53 1 101,817 +42
Jun09 090210 109.49 111.25 109.49 111.21 +1.52 0 4,164 -2
Sep09 090210 111.49 111.49 109.97 111.49 +1.52 0 44 +0
Total Volume and Open Interest 98,890 106,013 -9,198
Swiss Franc(CME)
Mar09 090210 85.94 86.95 84.91 86.34 +0.22 1 31,403 +377
Jun09 090210 85.35 87.04 85.21 86.55 +0.24 0 370 +0
Sep09 090210 86.73 86.93 85.55 86.73 +0.25 0 6 +0
Total Volume and Open Interest 32,673 31,406 -2,095
EuroFX(CME)
Mar09 090210 129.95 130.69 128.02 128.59 -1.58 15 145,556 -2,548
Jun09 090210 129.93 130.60 128.04 128.54 -1.56 9 1,489 +17
Sep09 090210 129.30 130.21 128.32 128.55 -1.56 0 853 +0
Total Volume and Open Interest 211,726 150,456 -7,465
Mexican Peso(CME)
Feb09 090210 689.5 705.2 689.5 689.5 -15.8      
Mar09 090210 695.5 701.0 681.0 683.2 -15.8 0 44,804 +11
Total Volume and Open Interest 6,582 45,373 -519
30-Year T-Bonds(CBOT)
Mar09 090210 126~025 128~155 125~300 127~290 +2~075 137,447 695,988 -3,779
Jun09 090210 124~210 127~070 124~190 126~200 +2~080 8,068 16,025 +4,774
Sep09 090210 125~105 125~105 123~030 125~105 +2~075 1 37 +0
Total Volume and Open Interest 176,928 711,081 -2,107
10-Year T-Notes(CBOT)
Mar09 090210 121~225 123~135 121~190 123~030 +1~170 364,737 1,018,287 +18,203
Jun09 090210 119~260 121~060 119~135 120~315 +1~180 6,609 28,504 +2,580
Sep09 090210 119~315 119~315 118~135 119~315 +1~180      
Total Volume and Open Interest 519,291 1,063,250 +39,033
5-Year T-Notes(CBOT)
Mar09 090210 117~079 118~088 117~076 118~065 +0~123 164,036 0 +0
Jun09 090210 116~076 117~033 116~076 117~033 +1~005 2,814 0 +0
Sep09 090210 54~113 54~113 53~108 54~113 +1~005      
Total Volume and Open Interest 248,806 974,657 +13,336
2 Year T-Notes(CBOT)
Mar09 090210 108~094 108~124 108~090 108~119 +0~033 1,457 483,811 +7,998
Jun09 090210 108~029 108~063 108~025 108~061 +0~037 1,400 4,881 +2,125
Sep09 090210 108~061 108~061 108~025 108~061 +0~037      
Total Volume and Open Interest 120,060 478,569 +5,808
Eurodollars(CME)
Mar09 090210 98.890 98.915 98.765 98.790 -0.100 4,707 1,234,263 -7,020
Jun09 090210 98.865 98.890 98.750 98.770 -0.085 3,010 987,680 -2,404
Sep09 090210 98.760 98.785 98.650 98.675 -0.050 3,048 900,036 -13,851
Dec09 090210 98.530 98.575 98.455 98.495 unch 1,996 787,198 -7,414
Mar10 090210 98.340 98.400 98.295 98.345 +0.035 1,531 648,909 -6,685
Jun10 090210 98.085 98.165 98.060 98.115 +0.060 1,256 375,584 -917
Sep10 090210 97.845 97.955 97.830 97.895 +0.085 1,471 343,644 +4,402
Dec10 090210 97.570 97.725 97.570 97.660 +0.115 1,687 348,485 +19,789
Mar11 090210 97.390 97.550 97.385 97.490 +0.135 645 209,110 +4,219
Jun11 090210 97.160 97.345 97.160 97.285 +0.155 631 190,106 +2,061
Sep11 090210 96.975 97.165 96.975 97.105 +0.170 727 124,430 -1,553
Dec11 090210 96.775 97.000 96.775 96.930 +0.180 1,100 106,022 -270
Mar12 090210 96.670 96.890 96.670 96.830 +0.185 2,189 74,242 +497
Jun12 090210 96.585 96.795 96.585 96.735 +0.190 370 62,328 +305
Sep12 090210 96.515 96.720 96.515 96.665 +0.195 462 70,062 -483
Dec12 090210 96.385 96.625 96.385 96.570 +0.200 3,872 47,568 +1,063
Mar13 090210 96.375 96.585 96.375 96.525 +0.205 3,649 32,137 +1,073
Jun13 090210 96.250 96.505 96.250 96.450 +0.210 334 29,950 +1,336
Total Volume and Open Interest 1,966,139 6,812,546 +32,655
30 Day Federal Funds(CBOT)
Feb09 090210 99.760 99.762 99.755 99.757 +0.003 0 64,879 +542
Mar09 090210 99.735 99.740 99.730 99.735 +0.005 205 39,643 +1,736
Apr09 090210 99.720 99.730 99.715 99.720 unch 5 43,337 -409
May09 090210 99.700 99.710 99.700 99.705 +0.005 0 50,419 +396
Jun09 090210 99.685 99.695 99.680 99.690 +0.005 0 24,333 +665
Jul09 090210 99.650 99.660 99.645 99.655 +0.005 0 26,301 +718
Total Volume and Open Interest 25,160 353,176 +2,919
30 Day Fed Funds(e-CBOT)
Feb09 090210 99.760 99.762 99.757 99.760 +0.005 2,198 64,879 +542
Mar09 090210 99.735 99.740 99.730 99.735 +0.005 3,114 39,643 +1,736
Apr09 090210 99.720 99.730 99.715 99.725 +0.005 2,361 43,337 -409
May09 090210 99.700 99.710 99.700 99.710 +0.010 2,138 50,419 +396
Jun09 090210 99.685 99.695 99.680 99.695 +0.010 2,011 24,333 +665
Jul09 090210 99.650 99.660 99.645 99.655 +0.005 4,887 26,301 +718
Total Volume and Open Interest 32,336 363,671 +10,495
3-Mth Euro-Yen(CME)
Mar09 090210 99.34 99.34 99.34 99.34 unch 0 8,434 -379
Jun09 090210 99.44 99.44 99.44 99.44 unch 0 997 +0
Sep09 090210 99.50 99.50 99.50 99.50 unch 0 480 +0
Dec09 090210 99.50 99.50 99.50 99.50 unch 0 175 +0
Mar10 090210 99.46 99.46 99.46 99.46 unch      
Jun10 090210 99.40 99.40 99.40 99.40 unch      
Sep10 090210 99.34 99.34 99.34 99.34 unch      
Dec10 090210 99.30 99.30 99.30 99.30 unch      
Mar11 090210 99.23 99.23 99.23 99.23 +0.01      
Jun11 090210 99.17 99.17 99.17 99.17 +0.01      
Total Volume and Open Interest 0 10,086 -379
3-Mth Euro-Yen(SGX)
Mar09 090210 99.35 99.36 99.35 99.36 +0.01 300 17,638 +171
Jun09 090210 99.46 99.46 99.46 99.46 +0.01 76 7,516 +0
Sep09 090210 99.52 99.52 99.52 99.52 +0.01 0 3,695 +0
Dec09 090210 99.53 99.53 99.52 99.52 +0.01 0 1,728 -1
Mar10 090210 99.48 99.48 99.48 99.48 +0.01 0 1,352 +0
Jun10 090210 99.42 99.42 99.42 99.42 +0.01 0 527 +0
Sep10 090210 99.36 99.36 99.36 99.36 +0.01 0 252 +0
Dec10 090210 99.32 99.32 99.32 99.32 +0.01 0 152 +0
Total Volume and Open Interest 4,342 34,837 +170
Japanese Gov't Bonds(SGX)
Mar09 090203 138.94 139.08 138.47 138.74 -0.21 1,123 10,226 +44
Jun09 090210 138.45 138.45 138.45 138.45 +0.02      
Sep09 090210 138.45 138.45 138.45 138.45 +0.02      
Total Volume and Open Interest 1,695 10,769 -176
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 090210 115.14 115.43 115.08 115.37 +0.25 1,458 16,989 +995
Sep09 090210 115.28 115.28 115.28 115.28 +0.15      
Total Volume and Open Interest 356,486 790,650 +2,400
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 090210 117~00 118~04 116~26 117~29 +0~28 37,930 327,483 +195
Jun09 090210 116~04 116~28 115~30 116~24 +0~28 1 2 +1
Total Volume and Open Interest 66,230 327,289 -4,148
3-Mth Short Sterling(LIFFE)
Mar09 090210 98.23 98.27 98.19 98.24 0.00 35,305 560,498 -4,858
Jun09 090210 98.43 98.48 98.37 98.43 unch 27,025 289,523 +1,346
Sep09 090210 98.40 98.46 98.34 98.39 -0.01 28,044 240,576 +2,449
Dec09 090210 98.20 98.26 98.14 98.19 -0.01 28,957 223,566 +3,547
Mar10 090210 98.05 98.11 97.99 98.04 -0.01 27,695 204,219 -4,735
Jun10 090210 97.82 97.89 97.75 97.80 -0.01 29,669 131,757 -6,202
Total Volume and Open Interest 374,881 1,911,381 -2,194
3-Mth Euribor(LIFFE)
Mar09 090210 98.290 98.315 98.230 98.255 -0.035 104,375 717,862 -794
Jun09 090210 98.370 98.405 98.300 98.330 -0.055 107,432 645,043 +3,483
Sep09 090210 98.330 98.380 98.250 98.295 -0.050 93,723 488,690 -3,551
Total Volume and Open Interest 604,036 3,329,848 +6,602
3-Mth Aus T-Bills(SFE)
Mar09 090210 96.96 97.03 96.90 97.00 +0.03 19,394 231,294 -17,504
Jun09 090210 97.11 97.23 97.05 97.23 +0.12 22,429 234,147 -18,222
Sep09 090210 97.11 97.22 97.04 97.22 +0.12 6,002 124,389 -6,387
Dec09 090210 96.94 97.07 96.90 97.07 +0.13 1,991 77,569 -1,724
Mar10 090210 96.68 96.79 96.64 96.79 +0.09 2,206 48,941 -1,307
Jun10 090210 96.29 96.41 96.28 96.41 +0.07 1,234 47,894 -1,000
Sep10 090210 95.91 96.03 95.91 96.02 +0.06 631 26,695 -30
Dec10 090210 95.56 95.70 95.56 95.67 +0.06 312 14,191 -301
Mar11 090210 95.39 95.41 95.39 95.41 +0.06 0 960 -46
Jun11 090210 95.18 95.22 95.17 95.22 +0.07 4 916 -51
Total Volume and Open Interest 65,066 807,346 -46,571
10-Year Aus T-Bonds(SFE)
Mar09 090210 95.64 95.69 95.60 95.69 +0.02 20,569 322,021 -9,630
Jun09 090210 95.62 95.62 95.62 95.62 +0.02      
Total Volume and Open Interest 27,710 322,021 -9,630
3-Year Aus T-Bonds(SFE)
Mar09 090210 96.64 96.75 96.64 96.75 +0.05 52,053 466,643 +2,990
Jun09 090210 96.65 96.65 96.65 96.65 +0.05      
Total Volume and Open Interest 69,599 466,643 +2,990
Gold(CMX)
Feb09 090210 898.0 917.5 892.0 913.7 +21.3 984 3,100 -102
Apr09 090210 895.9 919.7 892.0 914.2 +21.4 81,739 230,254 -1,920
Jun09 090210 898.1 921.1 894.5 916.1 +21.5 2,851 47,786 +165
Aug09 090210 900.0 922.3 898.0 918.1 +21.6 618 13,294 +74
Oct09 090210 904.0 920.0 901.8 920.0 +21.7 3 3,637 +0
Dec09 090210 902.9 926.1 902.9 922.0 +21.7 2,627 17,374 +1,876
Feb10 090210 922.7 924.2 922.7 924.2 +21.8 106 5,595 +0
Apr10 090210 926.1 926.4 926.1 926.4 +21.7 1,000 1,331 +750
Jun10 090210 928.6 928.6 928.6 928.6 +21.6 1,050 4,103 +983
Aug10 090210 931.1 931.1 931.1 931.1 +21.6 325 375 +0
Oct10 090210 933.6 933.6 933.6 933.6 +21.5      
Dec10 090210 927.9 940.7 927.9 936.2 +21.4 2,109 10,039 -1,890
Total Volume and Open Interest 85,974 352,071 +3,172
Silver(CMX)
Mar09 090210 1280.5 1321.5 1272.5 1313.0 +30.0 16,897 46,234 -1,635
May09 090210 1289.0 1322.5 1277.0 1316.1 +30.2 4,731 16,068 +1,332
Jul09 090210 1289.0 1323.0 1283.0 1318.2 +30.2 713 11,191 +267
Sep09 090210 1321.5 1321.5 1315.5 1319.3 +30.3 53 3,139 +51
Dec09 090210 1289.0 1325.0 1289.0 1320.6 +30.4 175 9,732 +15
Mar10 090210 1320.5 1321.7 1318.0 1321.7 +30.4 45 2,087 +10
May10 090210 1323.6 1323.6 1323.6 1323.6 +30.4 8 1 +0
Total Volume and Open Interest 21,845 94,839 +1,140
Platinum(NYMEX)
Apr09 090210 991.5 1047.8 991.5 1034.9 +39.0 1,327 18,732 +58
Jul09 090210 1002.6 1047.0 1002.6 1038.4 +38.6 23 686 +686
Oct09 090210 1044.4 1044.4 1044.4 1044.4        
Palladium(NYMEX)
Mar09 090210 209.00 217.20 206.00 212.00 +6.15 1,285 11,186 -135
Jun09 090210 207.70 216.85 207.70 212.85 +6.25 116 1,530 +46
Sep09 090210 216.00 216.00 214.75 214.75 +6.40 0 1 +0
Total Volume and Open Interest 1,532 12,806 +94
Copper(CMX)
Mar09 090210 160.40 163.75 154.85 157.60 -3.70 17,129 40,196 -4,231
May09 090210 161.60 163.80 157.00 158.85 -3.70 9,203 26,259 +3,204
Jul09 090210 161.10 162.35 158.20 160.00 -3.60 1,218 6,468 +372
Sep09 090210 161.95 161.95 160.90 160.90 -3.45 15 2,028 +1
Dec09 090210 164.10 165.45 159.25 161.85 -3.45 33 2,237 -10
Total Volume and Open Interest 34,016 86,172 -887
Aluminum(CMX)
Feb09 090210 0.65 0.65 0.65 0.65 -65.60      
Mar09 090210 0.65 0.65 0.65 0.65 -66.10      
Apr09 090210 0.66 0.66 0.66 0.66 -66.59      
May09 090210 0.66 0.66 0.66 0.66 -67.09      
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 090210 8212 8220 7815 7878 -340 481 21,738 +10
Jun09 090210 7944 7944 7800 7837 -338 24 51 +17
Sep09 090210 7807 8145 7807 7807 -338      
Dec09 090210 7767 8105 7767 7767 -338      
Total Volume and Open Interest 2,490 21,762 +1,296
S & P 500(CME)
Mar09 090210 864.60 865.20 819.70 826.90 -38.20 15,701 540,959 -4,482
Jun09 090210 854.50 863.00 819.90 823.60 -38.30 164 12,589 +56
Sep09 090210 821.10 858.70 817.70 821.10 -38.60 100 1,105 +100
Dec09 090210 818.80 856.20 815.20 818.80 -38.40 0 269 +0
Total Volume and Open Interest 31,602 559,248 -2,342
S & P 500 E-Mini(Globex)
Mar09 090210 864.25 866.00 819.50 827.00 -37.75 1,759,790 2,545,782 -15,150
Jun09 090210 861.25 862.50 816.75 823.50 -38.40 1,681 87,097 -254
Total Volume and Open Interest 2,424,499 2,648,660 -52,466
NASDAQ 100(CME)
Mar09 090210 1276.30 1287.00 1221.00 1232.50 -43.30 949 26,132 +268
Jun09 090210 1247.00 1247.00 1232.50 1232.50 -43.30 3 19 +2
Sep09 090210 1232.80 1246.00 1232.80 1232.80 -43.20      
Total Volume and Open Interest 3,247 25,881 -435
NASDAQ 100 E-Mini(Globex)
Mar09 090210 1274.30 1286.00 1221.50 1232.50 -43.30 218,398 252,594 -1,317
Jun09 090210 1272.00 1285.30 1222.30 1232.50 -43.30 49 2,997 -9
Total Volume and Open Interest 337,728 256,937 -7,959
S & P Midcap 400(CME)
Mar09 090210 525.00 529.50 501.50 505.60 -22.20 74 4,442 -60
Jun09 090210 503.60 504.80 503.60 503.60 -22.20      
Sep09 090210 508.60 509.80 508.60 508.60 -22.20      
Total Volume and Open Interest 194 4,502 +97
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090210 8120 8135 7905 7965 +20 92,251 166,372 +2,568
Jun09 090210 7945 7945 7870 7900 +25 19 213 +9
Total Volume and Open Interest 92,321 173,848 +4,799
Nikkei 225(SGX)
Mar09 090210 8120 8135 7905 7965 +20 92,251 166,372 +2,568
Jun09 090210 7945 7945 7870 7900 +25 19 213 +9
Sep09 090210 7900 7900 7900 7900 +20 0 66 +0
Total Volume and Open Interest 92,321 173,848 +4,799
CAC 40(EURONEXT)
Feb09 090210 3105.0 3125.5 2990.0 3017.0 -117.5 89,889 310,837 -17,053
Mar09 090210 3112.0 3124.5 2996.5 3019.5 -117.5 310 36,408 -400
Apr09 090210 3107.0 3124.5 3021.0 3021.0 -117.5 11 790 +1
Total Volume and Open Interest 141,938 367,628 -4,903
Hang Seng Index(HKFE)
Feb09 090210 13701 13949 13592 13837 +62 6,949 7,848 +4,007
Mar09 090210 13630 13898 13570 13798 +62 117 543 -97
Total Volume and Open Interest 7,072 8,458 +3,900
DAX(EUREX)
Mar09 090210 4626.0 4653.5 4439.0 4550.0 -126.0 125,161 160,199 +7,526
Jun09 090210 4650.5 4668.5 4460.0 4566.5 -126.5 256 12,592 +7
Sep09 090210 4663.0 4674.0 4473.0 4579.0 -126.5 126 889 -31
Total Volume and Open Interest 125,543 173,680 +8,518
FT-SE 100(EURONEXT)
Mar09 090210 4236.00 4283.50 4115.50 4215.50 -79.00 77,263 739,995 -1,218
Jun09 090210 4196.50 4230.00 4095.00 4174.50 -79.50 281 4,923 +197
Sep09 090210 4144.50 4144.50 4144.50 4144.50 -82.00      
Total Volume and Open Interest 120,179 745,939 +2,352
SPI 200(SFE)
Mar09 090210 3454.0 3526.0 3422.0 3433.0 -33.0 20,157 305,085 -314
Jun09 090210 3474.0 3478.0 3417.0 3427.0 -31.0 272 3,084 +231
Sep09 090210 3379.0 3379.0 3379.0 3379.0 -23.0 70 1,194 +0
Total Volume and Open Interest 22,726 311,491 -83
GSCI(CME)
Feb09 090210 339.50 342.00 322.00 323.00 -10.90 1,219 11,204 -1,017
Mar09 090210 359.00 361.00 343.30 343.30 -229.80 1,130 5,128 +1,098
Apr09 090210 354.30 371.00 354.30 354.30 -9.90 0 3 +0
Total Volume and Open Interest 3,039 16,254 +578
Reuters CCI(ICE)
Apr09 090210 374.20 374.20 367.00 367.00 -7.00 2 1,038 +0
Jun09 090210 226.00 226.00 226.00 226.00 -157.00 1 401 -1
Aug09 090210 384.00 384.00 384.00 384.00 -7.00 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