Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed February 11, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090211 988.25 996.00 976.00 978.00 -16.00 8,763 105,197 -10,171
May09 090211 995.00 1000.00 980.00 982.00 -18.25 5,602 92,830 +8,748
Jul09 090211 1002.00 1005.00 986.00 987.75 -19.50 717 46,964 +1,989
Aug09 090211 980.00 998.00 977.50 977.50 -20.50 60 2,860 +21
Sep09 090211 951.50 967.00 942.50 945.50 -21.50 15 3,828 +90
Nov09 090211 933.25 938.50 915.25 917.50 -21.50 794 58,543 +346
Jan10 090211 948.00 948.00 925.00 926.25 -21.75 76 1,600 -7
Total Volume and Open Interest 132,485 319,399 +100
Soybean Meal(CBOT)
Mar09 090211 310.70 312.20 305.50 305.70 -6.40 2,955 48,194 -1,228
May09 090211 309.10 309.80 302.50 303.00 -7.10 1,254 34,008 +1,271
Jul09 090211 307.70 309.40 302.00 302.40 -7.80 604 17,085 +86
Aug09 090211 301.60 304.30 299.00 299.00 -7.80 32 4,755 +82
Sep09 090211 292.00 294.40 289.00 289.00 -8.50 75 5,005 +86
Oct09 090211 278.00 278.90 273.50 273.50 -8.50 56 2,817 -3
Dec09 090211 275.50 277.30 270.70 271.00 -8.50 416 13,309 +403
Jan10 090211 272.00 280.50 272.00 272.00 -8.50 50 396 -27
Total Volume and Open Interest 46,167 125,456 -1,064
Soybean Oil(CBOT)
Mar09 090211 33.50 34.01 33.15 33.18 -0.46 6,449 70,636 -8,654
May09 090211 33.80 34.33 33.50 33.51 -0.46 5,911 60,870 +3,216
Jul09 090211 34.01 34.54 33.80 33.86 -0.47 1,425 34,268 +1,847
Aug09 090211 34.11 34.73 34.00 34.04 -0.46 3 5,246 +32
Sep09 090211 34.50 34.78 34.20 34.21 -0.46 3 5,251 -108
Oct09 090211 34.67 35.06 34.38 34.38 -0.45 68 3,949 +33
Dec09 090211 34.88 35.85 34.73 34.73 -0.44 308 19,215 +86
Jan10 090211 35.25 35.25 35.05 35.05 -0.45 11 624 +11
Total Volume and Open Interest 91,408 210,407 -7,611
Canola(WCE)
Mar09 090211 433.2 434.6 429.5 430.8 -2.4 8,324 31,926 -1,007
May09 090211 442.7 442.7 437.8 439.0 -2.7 2,901 50,353 +2,457
Jul09 090211 446.5 450.0 444.9 446.2 -2.9 1,113 11,513 +532
Nov09 090211 455.3 456.1 451.9 453.7 -3.2 713 13,432 +473
Jan10 090211 459.4 462.4 456.0 462.4 -3.2 10 322 +13
Total Volume and Open Interest 23,592 105,111 +3,855
Corn(CBOT)
Mar09 090211 373.25 376.50 368.00 368.50 -8.25 15,543 231,751 -20,209
May09 090211 384.50 386.25 378.00 378.50 -8.50 10,697 185,787 +5,716
Jul09 090211 393.00 396.00 387.50 388.00 -9.25 720 139,647 -5,079
Sep09 090211 405.00 405.50 398.25 398.25 -9.25 992 36,872 +1,309
Dec09 090211 416.75 419.25 409.75 410.00 -10.50 1,552 162,015 +669
Mar10 090211 430.00 432.00 423.50 423.75 -10.50 10 14,519 -74
Total Volume and Open Interest 176,153 827,280 -4,587
Wheat(CBOT)
Mar09 090211 553.00 556.50 542.00 543.25 -12.75 3,735 87,968 -10,952
May09 090211 566.75 569.00 554.75 556.00 -13.00 3,210 76,988 +6,749
Jul09 090211 579.50 581.25 566.00 568.25 -13.25 201 76,829 +1,666
Sep09 090211 604.00 607.00 592.50 593.75 -13.25 58 19,977 +521
Dec09 090211 627.00 628.00 613.75 614.50 -13.50 35 33,486 +115
Total Volume and Open Interest 86,122 306,497 +8,776
Wheat(KCBT)
Mar09 090211 582.25 588.50 576.00 578.00 -11.00 7,850 23,691 -1,733
May09 090211 595.00 597.50 586.00 588.00 -11.75 2,987 17,826 +1,551
Jul09 090211 606.75 608.25 596.00 598.00 -12.50 1,939 21,529 +236
Sep09 090211 614.50 618.00 606.75 608.75 -12.75 118 4,117 +32
Dec09 090211 634.00 634.75 623.25 625.25 -12.75 536 12,792 +217
Total Volume and Open Interest 15,509 81,437 -25
Wheat(MGE)
Mar09 090211 649.00 655.00 640.00 641.25 -12.00 1,200 4,948 -26
May09 090211 638.00 640.50 628.25 630.25 -10.25 1,419 8,313 -31
Jul09 090211 632.00 636.00 625.00 625.25 -10.50 284 5,108 +139
Sep09 090211 637.00 640.75 628.50 629.00 -11.75 152 3,947 +39
Dec09 090211 649.25 652.75 641.00 641.00 -10.50 132 2,805 +42
Total Volume and Open Interest 3,223 25,334 +189
Oats(CBOT)
Mar09 090211 193.75 199.25 186.25 188.50 -6.00 14 4,466 -237
May09 090211 204.25 207.00 195.00 197.00 -7.00 17 5,794 +54
Jul09 090211 212.75 216.00 204.75 206.00 -7.50 7 3,266 +4
Sep09 090211 215.50 223.00 215.50 215.50 -7.50 0 6 +0
Total Volume and Open Interest 1,321 17,565 +111
Rough Rice(CBOT)
Mar09 090211 12.51 12.65 12.32 12.56 -0.05 0 3,104 +109
May09 090211 12.69 12.77 12.50 12.71 +0.01 0 2,255 -366
Jul09 090211 12.66 12.90 12.66 12.88 +0.07 2 313 +0
Sep09 090211 12.12 12.35 12.04 12.35 +0.31 0 515 +85
Total Volume and Open Interest 984 7,188 -222
Live Cattle(CME)
Feb09 090211 84.700 84.950 84.400 84.535 -0.250 6,411 16,162 -1,341
Apr09 090211 87.750 88.300 87.535 87.600 -0.450 24,205 95,019 -1,270
Jun09 090211 85.250 85.785 85.100 85.180 -0.220 11,148 49,143 -1,272
Aug09 090211 86.000 86.200 85.680 85.980 -0.220 3,795 24,632 +755
Oct09 090211 89.600 89.800 89.350 89.600 +0.050 1,263 9,549 +617
Dec09 090211 91.535 91.600 91.250 91.480 -0.320 432 5,732 +252
Total Volume and Open Interest 33,466 204,177 +229
Feeder Cattle(CME)
Mar09 090211 95.600 96.450 95.150 95.400 -0.300 3,533 9,871 -889
Apr09 090211 97.100 97.500 96.285 96.400 -0.700 2,132 5,767 +601
May09 090211 98.330 98.800 97.650 97.900 -0.580 725 3,600 +362
Aug09 090211 100.300 100.635 99.600 99.750 -0.730 390 2,333 +146
Sep09 090211 100.500 100.850 99.980 100.500 unch 68 386 +38
Oct09 090211 100.000 100.650 100.000 100.500 -0.200 53 187 +24
Nov09 090211 100.500 100.500 100.400 100.500 +0.150 5 37 +3
Total Volume and Open Interest 5,640 21,898 +197
Lean Hogs(CME)
Feb09 090211 56.950 57.830 56.950 57.600 +0.850 2,506 8,679 -730
Apr09 090211 62.200 62.630 61.900 62.285 -0.015 12,701 59,400 -830
May09 090211 74.100 74.500 73.900 74.500 +0.100 68 1,965 +10
Jun09 090211 75.050 75.350 74.700 75.300 +0.250 4,031 34,635 -77
Jul09 090211 75.850 76.350 75.450 76.300 +0.450 1,929 7,586 -19
Aug09 090211 74.830 75.285 74.725 75.180 +0.280 381 6,755 +14
Oct09 090211 68.050 68.750 67.850 68.225 unch 333 4,409 +90
Dec09 090211 66.600 66.750 66.450 66.600 +0.150 155 1,715 +89
Total Volume and Open Interest 11,934 126,843 -660
Pork Bellies(CME)
Feb09 090211 77.050 78.750 77.035 78.000 unch 14 23 -16
Mar09 090211 78.500 78.950 77.750 78.950 +0.550 54 452 -4
May09 090211 80.700 81.200 79.500 80.975 unch 41 516 +17
Jul09 090211 79.000 79.000 78.900 79.000 -0.050 7 195 +7
Aug09 090211 76.100 77.500 76.100 76.100 unch 0 56 +0
Total Volume and Open Interest 132 1,238 +24
Class III Milk(CME)
Feb09 090211 9.35 9.35 9.30 9.32 +0.02 34 5,060 -15
Mar09 090211 10.34 10.46 10.28 10.35 unch 112 4,891 -6
Apr09 090211 10.76 10.83 10.57 10.62 -0.23 128 4,098 -39
May09 090211 11.25 11.26 11.05 11.15 -0.20 130 3,923 +4
Jun09 090211 11.93 12.10 11.74 11.82 -0.28 156 3,297 +8
Total Volume and Open Interest 1,194 36,817 +121
Cocoa(ICE)
Mar09 090211 2710 2735 2677 2714 -4 10,181 13,026 -4,499
May09 090211 2707 2719 2639 2693 -14 13,908 55,880 +4,068
Jul09 090211 2701 2714 2650 2683 -17 504 21,350 +363
Sep09 090211 2687 2688 2639 2668 -17 249 9,997 -5
Dec09 090211 2650 2664 2625 2653 -15 342 12,258 +165
Mar10 090211 2605 2650 2605 2637 -16 286 7,056 +101
May10 090211 2650 2650 2632 2632 -16 2 1,877 -201
Total Volume and Open Interest 29,262 121,679 +1,057
Coffee "C"(ICE)
Mar09 090211 116.65 118.10 115.45 115.80 -1.05 16,438 38,170 -5,985
May09 090211 118.90 120.10 117.40 117.80 -1.20 9,548 56,069 +3,896
Jul09 090211 121.20 122.30 119.75 120.00 -1.20 1,432 16,972 +600
Sep09 090211 123.30 124.10 121.95 122.10 -1.20 445 8,073 +269
Dec09 090211 126.05 127.00 124.70 124.90 -1.15 120 9,504 +0
Mar10 090211 127.45 127.45 127.45 127.45 -1.15 0 6,472 +12
Total Volume and Open Interest 25,638 138,161 -593
Orange Juice(ICE)
Mar09 090211 69.35 70.25 68.50 69.40 -0.30 1,265 16,343 -814
May09 090211 73.45 73.80 72.15 73.05 -0.55 989 8,477 +919
Jul09 090211 76.30 76.75 75.80 76.75 -0.40 17 1,637 -5
Sep09 090211 80.45 80.45 80.45 80.45 -0.35 0 2,328 -5
Nov09 090211 83.90 83.90 83.90 83.90 -0.35 0 203 +0
Jan10 090211 85.90 85.90 85.90 85.90 -0.35 0 87 +0
Total Volume and Open Interest 2,606 29,209 -132
Sugar #11(ICE)
Mar09 090211 13.17 13.27 13.09 13.19 -0.04 52,650 142,242 -12,402
May09 090211 13.50 13.54 13.37 13.50 unch 39,514 178,361 +6,203
Jul09 090211 13.57 13.64 13.49 13.62 +0.03 7,220 128,898 -219
Oct09 090211 13.87 13.98 13.83 13.97 +0.05 4,141 85,891 +1,214
Mar10 090211 14.36 14.46 14.35 14.45 +0.05 2,307 53,219 +253
Total Volume and Open Interest 110,664 665,308 -2,352
Sugar #14(ICE)
May09 090211 20.08 20.16 20.08 20.16 +0.06 19 3,556 +0
Jul09 090211 20.70 20.70 20.70 20.70 -0.01 25 2,116 +18
Sep09 090211 20.90 20.90 20.90 20.90 unch 5 1,045 -5
Total Volume and Open Interest 145 6,704 -506
London Cocoa(LCE)
Mar09 090211 1932 1938 1909 1932 +12 4,813 39,138 -248
May09 090211 1905 1918 1881 1911 +19 10,696 65,597 +304
Jul09 090211 1902 1906 1880 1906 +18 2,150 37,863 +438
Sep09 090211 1878 1898 1874 1898 +18 608 15,490 +285
Dec09 090211 1873 1881 1850 1877 +18 630 17,497 +52
Mar10 090211 1849 1855 1828 1855 +20 655 7,542 +315
May10 090211 1862 1862 1862 1862 +20 0 166 +0
Total Volume and Open Interest 12,347 182,369 +2,228
London Coffee(LCE)
London Sugar(LCE)
May09 090211 389.70 394.40 388.50 391.50 +0.40 4,394 26,906 +415
Aug09 090211 384.90 388.70 384.50 387.10 +1.00 1,610 12,896 +516
Oct09 090211 382.30 385.30 382.30 384.90 +1.20 1,039 6,247 +455
Dec09 090211 386.50 386.50 385.40 386.10 +0.90 47 1,457 +23
Mar10 090211 389.50 389.50 387.90 388.60 +0.40 27 1,010 +24
Total Volume and Open Interest 6,515 55,410 -467
Cotton(ICE)
Mar09 090211 46.71 46.96 45.75 45.83 -1.15 18,708 32,911 -2,883
May09 090211 47.95 48.01 46.93 46.99 -0.96 9,835 45,199 +2,712
Jul09 090211 49.34 49.35 48.42 48.44 -0.90 2,022 21,697 +33
Oct09 090211 51.50 51.50 51.25 51.27 -0.80 14 321 +3
Dec09 090211 53.35 53.75 52.75 52.93 -0.81 978 19,085 -20
Mar10 090211 57.30 57.30 57.30 57.30 -0.30 0 1,667 +1
Total Volume and Open Interest 19,766 123,584 -1,113
Lumber(CME)
Mar09 090211 157.1 158.0 151.7 153.5 -4.2 425 3,468 -42
May09 090211 171.1 173.0 166.5 167.0 -6.4 295 3,431 +127
Jul09 090211 183.6 187.0 180.4 183.3 -4.0 48 736 +7
Sep09 090211 186.8 188.8 183.1 183.6 -3.0 1 236 +1
Total Volume and Open Interest 1,849 7,851 +6
Crude Oil(NYM)
Mar09 090211 38.15 38.47 35.65 35.94 -1.61 359,674 203,617 -31,411
Apr09 090211 44.31 44.44 42.22 42.47 -1.29 211,998 237,693 +26,449
May09 090211 46.95 47.46 45.61 45.95 -0.81 72,982 102,390 +12,217
Jun09 090211 48.70 49.10 47.48 47.83 -0.58 36,511 125,486 -1,597
Jul09 090211 50.03 50.45 48.81 49.28 -0.42 11,837 56,189 +2,131
Aug09 090211 50.75 51.32 50.09 50.43 -0.32 6,682 25,443 +833
Sep09 090211 51.74 52.20 50.99 51.33 -0.26 5,321 23,788 -183
Oct09 090211 52.55 52.66 52.00 52.12 -0.19 3,545 22,093 +377
Nov09 090211 53.36 53.63 52.79 52.91 -0.12 3,458 19,289 +283
Dec09 090211 54.10 54.74 53.34 53.69 -0.06 18,375 96,791 -1,085
Jan10 090211 54.36 54.75 54.13 54.38 unch 1,602 21,241 +207
Feb10 090211 55.32 55.87 54.82 55.05 +0.08 1,400 10,007 +170
Mar10 090211 55.90 55.98 55.57 55.67 +0.15 406 13,814 +149
Apr10 090211 56.30 56.30 56.25 56.25 +0.21 204 3,483 +99
May10 090211 56.82 56.82 56.82 56.82 +0.27 353 4,066 +152
Jun10 090211 57.00 57.69 57.00 57.37 +0.32 2,822 19,525 -248
Total Volume and Open Interest 655,316 1,228,280 -5,112
e-miNY Crude Oil(NYM)
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090211 38.200 38.450 35.650 35.950 -1.600 21,711 9,356 +231
Apr09 090211 44.100 44.350 42.250 42.475 -1.275 2,293 1,960 +260
May09 090211 47.150 47.150 45.800 45.950 -0.800 83 363 +29
Jun09 090211 48.600 48.600 47.500 47.825 -0.575 17 177 +4
Jul09 090211 49.275 49.275 49.275 49.275 -0.425 2 14 +0
Aug09 090211 51.000 51.000 50.225 50.425 -0.325 1 8 +0
Sep09 090211 51.325 51.325 51.325 51.325 -0.275 1 1 +0
Oct09 090211 52.125 52.125 52.125 52.125 -0.175 1 2 +0
Nov09 090211 52.900 52.900 52.900 52.900 -0.125      
Total Volume and Open Interest 16,682 11,435 -1,102
Heating Oil(NYM)
Mar09 090211 131.25 134.03 129.76 131.64 +1.50 37,945 48,393 -5,069
Apr09 090211 131.60 134.09 130.08 131.72 +1.13 19,665 44,834 +3,852
May09 090211 133.76 135.51 132.46 133.57 +0.73 10,148 32,813 +1,822
Jun09 090211 136.30 138.60 135.00 136.22 +0.53 6,891 31,232 +71
Jul09 090211 139.00 141.29 138.00 139.27 +0.48 2,394 12,773 -132
Aug09 090211 142.30 143.92 141.60 142.32 +0.48 1,848 8,377 +266
Sep09 090211 145.05 146.67 144.70 145.37 +0.53 2,312 9,409 +60
Oct09 090211 147.75 149.12 147.75 148.12 +0.53 1,909 6,513 +284
Nov09 090211 151.60 152.55 150.39 150.87 +0.43 2,812 5,730 +1,388
Dec09 090211 154.40 155.75 153.00 153.87 +0.48 3,093 15,657 -294
Jan10 090211 157.25 158.50 156.16 156.57 +0.48 1,295 5,017 +728
Feb10 090211 158.01 160.27 158.01 158.32 +0.53 150 3,814 +22
Total Volume and Open Interest 75,944 249,487 +1,285
Gasoline(NYMEX)
Mar09 090211 127.00 133.73 125.43 126.98 +2.59 35,772 51,824 -5,030
Apr09 090211 134.85 140.61 133.00 134.68 +1.99 18,123 42,649 +3,142
May09 090211 135.08 140.57 133.58 134.93 +1.24 7,362 23,242 +645
Jun09 090211 136.65 140.27 133.87 134.98 +0.34 2,961 18,721 +536
Jul09 090211 137.00 139.65 133.93 134.78 -0.01 1,570 11,992 +39
Aug09 090211 136.08 138.80 134.63 134.63 -0.06 1,240 6,927 -64
Sep09 090211 136.14 137.86 134.28 134.28 -0.11 1,164 6,762 -64
Oct09 090211 125.56 127.00 124.25 124.88 -0.31 429 5,926 +189
Nov09 090211 127.30 127.30 125.48 125.48 -0.41 90 1,786 +24
Dec09 090211 127.72 129.95 126.80 126.98 -0.41 175 7,270 -57
Total Volume and Open Interest 69,020 186,155 -642
e-miNY RBOB Gasoline(NYM)
Mar09 090211 126.98 126.98 126.98 126.98 +2.59 0 2 +0
Apr09 090211 134.68 134.68 134.68 134.68 +1.99      
May09 090211 134.93 134.93 134.93 134.93 +1.24      
Jun09 090211 134.98 134.98 134.98 134.98 +0.34      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar09 090211 4.521 4.746 4.445 4.532 -0.011 81,704 103,352 -8,830
Apr09 090211 4.600 4.786 4.507 4.578 -0.025 31,136 98,859 +5,533
May09 090211 4.694 4.874 4.607 4.674 -0.025 23,247 68,867 +4,813
Jun09 090211 4.843 4.998 4.740 4.811 -0.029 6,123 34,557 +1,114
Jul09 090211 5.042 5.126 4.890 4.953 -0.030 2,926 34,553 +451
Aug09 090211 5.150 5.201 4.990 5.043 -0.033 1,452 24,098 -18
Sep09 090211 5.155 5.210 5.031 5.080 -0.030 1,550 20,123 +280
Oct09 090211 5.215 5.351 5.129 5.190 -0.030 7,570 37,091 +198
Nov09 090211 5.803 5.880 5.680 5.730 -0.020 1,749 18,174 +86
Dec09 090211 6.352 6.440 6.249 6.295 -0.020 2,542 31,369 +397
Jan10 090211 6.550 6.670 6.510 6.552 -0.023 5,163 24,462 +967
Feb10 090211 6.620 6.700 6.500 6.557 -0.023 956 9,950 +343
Mar10 090211 6.485 6.511 6.390 6.432 -0.023 1,743 22,424 +482
Apr10 090211 6.210 6.210 6.080 6.117 -0.028 488 19,266 +162
May10 090211 6.192 6.200 6.102 6.137 -0.028 284 10,362 +29
Jun10 090211 6.250 6.294 6.200 6.227 -0.028 138 6,075 +101
Total Volume and Open Interest 135,208 700,685 -3,960
Brent Crude Oil(ICE)
Mar09 090211 45.11 45.68 43.93 44.28 -0.33 110,797 55,722 -20,195
Apr09 090211 46.35 46.89 45.00 45.32 -0.53 158,001 176,088 +3,131
May09 090211 47.96 48.42 46.64 46.97 -0.49 73,218 110,427 +11,647
Jun09 090211 49.17 49.72 48.13 48.40 -0.42 24,579 47,328 -3,943
Jul09 090211 50.46 50.73 49.28 49.48 -0.36 7,220 21,255 -3
Aug09 090211 51.31 51.63 50.41 50.41 -0.32 5,247 17,256 +207
Sep09 090211 52.11 52.45 51.10 51.27 -0.30 4,953 14,515 +552
Oct09 090211 52.80 53.15 51.76 52.02 -0.27 3,584 12,102 +10
Nov09 090211 53.46 53.81 52.50 52.75 -0.22 3,077 13,126 +126
Dec09 090211 54.10 54.49 53.12 53.45 -0.16 13,439 59,118 +5,693
Jan10 090211 54.57 54.98 54.14 54.14 -0.11 0 11,304 -34
Feb10 090211 54.81 54.81 54.81 54.81 -0.06 0 6,510 +0
Mar10 090211 55.45 55.45 55.45 55.45 +0.01 0 4,862 +257
Apr10 090211 56.05 56.05 56.05 56.05 +0.08 0 2,296 -6
Total Volume and Open Interest 324,803 662,857 +2,200
Gas Oil(ICE)
Feb09 090211 414.25 419.50 407.50 411.50 -16.00 19,920 26,936 -6,492
Mar09 090211 422.00 427.00 415.00 418.75 -15.25 45,882 103,250 -2,311
Apr09 090211 429.25 434.50 422.50 426.50 -15.25 20,375 54,051 +3,493
May09 090211 439.50 441.50 433.00 436.25 -15.00 8,862 32,298 +239
Jun09 090211 449.50 453.50 443.00 446.25 -15.00 8,047 40,365 -160
Jul09 090211 460.00 463.00 452.25 456.50 -15.00 2,631 17,302 +360
Aug09 090211 466.25 470.75 462.25 467.00 -14.50 1,568 20,051 -201
Sep09 090211 475.75 480.75 471.75 476.75 -14.50 3,192 17,505 +105
Oct09 090211 485.25 490.50 482.75 485.50 -14.25 1,319 11,374 -174
Nov09 090211 491.75 497.00 489.50 492.25 -14.00 991 9,792 +1
Total Volume and Open Interest 117,749 458,067 -4,692
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090211 1.609 1.609 1.600 1.602 -0.009 9 330 -1
Apr09 090211 1.626 1.628 1.600 1.600 -0.010 4 510 +2
May09 090211 1.612 1.613 1.610 1.610 -0.019 44 236 +39
Jun09 090211 1.620 1.620 1.620 1.620 -0.020 12 176 -2
Jul09 090211 1.638 1.638 1.638 1.638 -0.019 2 206 -1
Aug09 090211 1.640 1.640 1.640 1.640 -0.024 5 222 -5
Sep09 090211 1.640 1.640 1.640 1.640 -0.024 5 248 +5
Total Volume and Open Interest 86 3,059 +35
US Dollar Index(ICE)
Mar09 090211 86.055 86.495 85.585 86.125 -0.010 5,168 16,341 -286
Jun09 090211 86.670 87.115 86.370 86.735 +0.065 29 2,336 +9
Sep09 090211 86.820 87.050 86.820 87.050 +0.050 1 2 +1
Total Volume and Open Interest 5,395 18,955 -556
Australian Dollar(CME)
Mar09 090211 65.40 65.85 64.65 65.65 +0.93 4 43,597 +1,516
Jun09 090211 65.25 65.45 64.44 65.37 +0.93 0 506 -13
Sep09 090211 65.13 65.13 64.19 65.13 +0.94 0 155 +0
Total Volume and Open Interest 24,176 42,790 -1,494
British Pound(CME)
Mar09 090211 145.30 145.63 143.10 143.74 -1.05 29 77,683 +285
Jun09 090211 144.80 145.19 143.16 143.73 -0.98 48 2,855 -9
Sep09 090211 143.76 145.03 143.51 143.76 -0.95 0 12 +0
Total Volume and Open Interest 65,220 80,297 -735
Canadian Dollar(CME)
Mar09 090211 80.39 80.76 79.77 80.54 +0.49 78 62,742 -1,123
Jun09 090211 80.35 80.76 79.84 80.60 +0.49 0 3,271 +69
Sep09 090211 80.42 80.69 79.96 80.69 +0.48 12 1,294 +3
Dec09 090211 80.25 80.77 80.08 80.77 +0.48 28 755 +18
Total Volume and Open Interest 29,774 69,450 +1,406
Japanese Yen(CME)
Mar09 090211 110.75 111.58 110.23 110.56 -0.40 207 102,264 +447
Jun09 090211 110.89 111.73 110.49 110.81 -0.40 200 4,402 +238
Sep09 090211 111.09 111.76 111.09 111.09 -0.40 0 44 +0
Total Volume and Open Interest 71,988 106,053 +40
Swiss Franc(CME)
Mar09 090211 86.53 86.92 86.01 86.37 +0.03 19 31,680 +277
Jun09 090211 86.66 87.05 86.30 86.58 +0.03 0 370 +0
Sep09 090211 86.78 86.93 86.70 86.78 +0.05 0 6 +0
Total Volume and Open Interest 24,621 31,783 +377
EuroFX(CME)
Mar09 090211 129.02 129.92 128.26 128.99 +0.40 115 149,083 +3,527
Jun09 090211 128.56 129.85 128.24 128.94 +0.40 15 1,509 +20
Sep09 090211 128.95 129.49 128.55 128.95 +0.40 0 855 +2
Total Volume and Open Interest 172,478 147,925 -2,531
Mexican Peso(CME)
Feb09 090211 690.2 690.2 689.5 690.2 +0.8      
Mar09 090211 683.2 688.0 679.8 684.0 +0.8 0 45,827 +1,023
Total Volume and Open Interest 4,873 45,390 +17
30-Year T-Bonds(CBOT)
Mar09 090211 128~070 129~060 127~270 128~235 +0~265 208,119 697,369 +1,381
Jun09 090211 127~000 127~275 126~200 127~140 +0~260 5,466 17,899 +1,874
Sep09 090211 126~050 126~050 125~105 126~050 +0~265 1 37 +0
Total Volume and Open Interest 145,520 712,075 +994
10-Year T-Notes(CBOT)
Mar09 090211 123~080 123~300 123~025 123~215 +0~185 740,724 1,019,323 +1,036
Jun09 090211 121~115 121~285 121~030 121~215 +0~220 6,860 30,873 +2,369
Sep09 090211 120~215 120~215 119~315 120~215 +0~220      
Total Volume and Open Interest 371,346 1,046,791 -16,459
5-Year T-Notes(CBOT)
Mar09 090211 118~074 118~106 118~055 118~075 +0~011 328,909 0 +0
Jun09 090211 117~058 117~075 117~033 117~052 +0~020 1,846 0 +0
Sep09 090211 55~004 55~004 54~113 55~004 +0~019      
Total Volume and Open Interest 176,902 981,060 +6,403
2 Year T-Notes(CBOT)
Mar09 090211 108~122 109~001 108~108 108~116 -0~002 110 488,253 +4,442
Jun09 090211 108~055 108~067 108~055 108~060 unch 1 5,028 +147
Sep09 090211 108~060 108~061 108~060 108~060 unch      
Total Volume and Open Interest 101,801 488,692 +10,123
Eurodollars(CME)
Mar09 090211 98.800 98.840 98.790 98.795 +0.005 9,449 1,243,895 +9,632
Jun09 090211 98.770 98.830 98.770 98.785 +0.015 9,510 995,941 +8,261
Sep09 090211 98.680 98.745 98.680 98.720 +0.045 5,128 877,375 -22,661
Dec09 090211 98.515 98.595 98.505 98.565 +0.070 3,851 770,369 -16,829
Mar10 090211 98.370 98.475 98.360 98.435 +0.090 5,451 653,841 +4,932
Jun10 090211 98.150 98.265 98.130 98.220 +0.105 3,546 372,138 -3,446
Sep10 090211 97.930 98.050 97.910 98.005 +0.110 4,107 347,410 +3,766
Dec10 090211 97.710 97.815 97.670 97.770 +0.110 2,470 349,090 +605
Mar11 090211 97.525 97.645 97.505 97.600 +0.110 552 208,012 -1,098
Jun11 090211 97.325 97.435 97.295 97.390 +0.105 4,664 188,126 -1,980
Sep11 090211 97.130 97.250 97.115 97.205 +0.100 924 122,474 -1,956
Dec11 090211 96.955 97.065 96.950 97.030 +0.100 3,216 110,154 +4,132
Mar12 090211 96.885 96.965 96.835 96.930 +0.100 418 74,552 +310
Jun12 090211 96.740 96.850 96.735 96.830 +0.095 2,502 63,143 +815
Sep12 090211 96.670 96.775 96.665 96.750 +0.085 2,168 69,659 -403
Dec12 090211 96.575 96.665 96.570 96.650 +0.080 760 47,677 +109
Mar13 090211 96.530 96.620 96.530 96.605 +0.080 2,316 34,341 +2,204
Jun13 090211 96.495 96.540 96.465 96.530 +0.080 658 28,947 -1,003
Total Volume and Open Interest 1,191,486 6,803,010 -9,536
30 Day Federal Funds(CBOT)
Feb09 090211 99.757 99.760 99.755 99.757 unch 0 65,424 +545
Mar09 090211 99.740 99.740 99.730 99.735 unch 50 40,018 +375
Apr09 090211 99.730 99.730 99.720 99.720 unch 0 43,697 +360
May09 090211 99.710 99.715 99.705 99.705 unch 6 50,608 +189
Jun09 090211 99.695 99.695 99.685 99.690 unch 6 25,990 +1,657
Jul09 090211 99.655 99.665 99.655 99.655 unch 0 26,458 +157
Total Volume and Open Interest 32,546 363,671 +10,495
30 Day Fed Funds(e-CBOT)
Feb09 090211 99.757 99.760 99.755 99.757 -0.003 2,668 65,424 +545
Mar09 090211 99.740 99.740 99.730 99.735 unch 2,779 40,018 +375
Apr09 090211 99.730 99.730 99.720 99.720 -0.005 3,586 43,697 +360
May09 090211 99.710 99.715 99.705 99.705 -0.005 5,478 50,608 +189
Jun09 090211 99.695 99.695 99.685 99.690 -0.005 4,876 25,990 +1,657
Jul09 090211 99.655 99.665 99.655 99.655 unch 1,559 26,458 +157
Total Volume and Open Interest 27,740 368,995 +5,324
3-Mth Euro-Yen(CME)
Mar09 090211 99.35 99.35 99.35 99.35 +0.01 0 7,917 -517
Jun09 090211 99.45 99.45 99.45 99.45 +0.01 0 997 +0
Sep09 090211 99.52 99.52 99.52 99.52 +0.02 0 480 +0
Dec09 090211 99.52 99.52 99.52 99.52 +0.02 0 175 +0
Mar10 090211 99.48 99.48 99.48 99.48 +0.02      
Jun10 090211 99.42 99.42 99.42 99.42 +0.02      
Sep10 090211 99.36 99.36 99.36 99.36 +0.02      
Dec10 090211 99.31 99.31 99.31 99.31 +0.01      
Mar11 090211 99.23 99.23 99.23 99.23 unch      
Jun11 090211 99.17 99.17 99.17 99.17 unch      
Total Volume and Open Interest 0 9,569 -517
3-Mth Euro-Yen(SGX)
Mar09 090211 99.36 99.36 99.36 99.36 unch 252 17,740 +102
Jun09 090211 99.45 99.46 99.45 99.46 unch 150 7,316 -200
Sep09 090211 99.52 99.52 99.52 99.52 unch 20 3,695 +0
Dec09 090211 99.52 99.52 99.52 99.52 unch 5 1,733 +5
Mar10 090211 99.48 99.48 99.48 99.48 unch 0 1,352 +0
Jun10 090211 99.42 99.42 99.42 99.42 unch 0 527 +0
Sep10 090211 99.36 99.36 99.36 99.36 unch 0 252 +0
Dec10 090211 99.32 99.32 99.32 99.32 unch 0 152 +0
Total Volume and Open Interest 376 34,744 -93
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 090211 115.53 116.02 115.45 116.02 +0.65 2,106 18,059 +1,070
Sep09 090211 116.00 116.00 116.00 116.00 +0.72 77 0 +0
Total Volume and Open Interest 316,433 784,924 -5,726
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 090211 118~15 120~11 118~07 120~01 +2~04 107,606 343,992 +16,509
Jun09 090211 117~04 119~04 117~04 118~28 +2~04 930 906 +904
Total Volume and Open Interest 37,931 327,485 +196
3-Mth Short Sterling(LIFFE)
Mar09 090211 98.22 98.36 98.21 98.30 +0.09 44,444 557,625 -2,873
Jun09 090211 98.42 98.62 98.40 98.58 +0.18 36,829 286,069 -3,454
Sep09 090211 98.39 98.63 98.39 98.59 +0.21 44,342 247,784 +7,208
Dec09 090211 98.18 98.46 98.18 98.43 +0.24 43,770 222,054 -1,512
Mar10 090211 98.06 98.33 98.04 98.29 +0.25 40,770 205,865 +1,646
Jun10 090211 97.85 98.14 97.82 98.09 +0.29 44,554 142,620 +10,863
Total Volume and Open Interest 213,439 1,903,229 -8,152
3-Mth Euribor(LIFFE)
Mar09 090211 98.250 98.315 98.240 98.285 +0.030 79,849 711,728 -6,134
Jun09 090211 98.335 98.415 98.315 98.375 +0.045 99,692 636,086 -8,957
Sep09 090211 98.280 98.370 98.280 98.340 +0.045 98,460 492,235 +3,545
Total Volume and Open Interest 543,768 3,333,099 +3,251
3-Mth Aus T-Bills(SFE)
Mar09 090211 96.99 97.12 96.98 97.10 +0.10 13,124 227,643 -3,651
Jun09 090211 97.22 97.40 97.20 97.39 +0.16 12,801 230,637 -3,510
Sep09 090211 97.19 97.40 97.19 97.40 +0.18 2,995 121,667 -2,722
Dec09 090211 97.07 97.27 97.06 97.26 +0.19 1,449 76,914 -655
Mar10 090211 96.78 97.00 96.78 96.99 +0.20 2,861 50,002 +1,061
Jun10 090211 96.40 96.64 96.40 96.64 +0.23 2,150 48,642 +748
Sep10 090211 96.01 96.24 96.01 96.23 +0.21 466 26,790 +95
Dec10 090211 95.67 95.88 95.67 95.88 +0.21 271 13,990 -201
Mar11 090211 95.56 95.61 95.56 95.61 +0.20 23 983 +23
Jun11 090211 95.41 95.41 95.41 95.41 +0.19 54 937 +21
Total Volume and Open Interest 45,138 798,557 -8,789
10-Year Aus T-Bonds(SFE)
Mar09 090211 95.70 95.80 95.64 95.78 +0.09 18,540 314,910 -7,111
Jun09 090211 95.71 95.71 95.71 95.71 +0.09      
Total Volume and Open Interest 30,433 314,910 -7,111
3-Year Aus T-Bonds(SFE)
Mar09 090211 96.81 96.92 96.81 96.90 +0.16 52,643 443,107 -23,536
Jun09 090211 96.82 96.82 96.82 96.82 +0.16      
Total Volume and Open Interest 72,826 443,107 -23,536
Gold(CMX)
Feb09 090211 913.7 947.2 912.2 943.8 +30.1 252 3,129 +29
Apr09 090211 916.2 949.0 912.0 944.5 +30.3 114,810 230,381 +127
Jun09 090211 917.2 951.8 914.5 946.5 +30.4 5,010 46,501 -1,285
Aug09 090211 920.0 948.6 916.0 948.5 +30.4 626 13,152 -142
Oct09 090211 950.5 950.5 950.4 950.4 +30.4 324 3,606 -31
Dec09 090211 924.5 955.3 920.3 952.4 +30.4 1,337 16,887 -487
Feb10 090211 925.0 956.5 925.0 954.5 +30.3 303 5,633 +38
Apr10 090211 936.5 956.6 936.0 956.6 +30.2 1 1,330 -1
Jun10 090211 958.8 958.8 958.8 958.8 +30.2 12 4,103 +0
Aug10 090211 961.2 961.2 961.2 961.2 +30.1 325 375 +0
Oct10 090211 963.6 963.6 963.6 963.6 +30.0      
Dec10 090211 948.0 967.8 945.9 966.1 +29.9 157 10,019 -20
Total Volume and Open Interest 100,436 350,957 -1,114
Silver(CMX)
Mar09 090211 1312.0 1367.0 1307.0 1352.0 +39.0 21,212 46,232 -2
May09 090211 1313.0 1369.0 1313.0 1355.4 +39.3 2,990 17,052 +984
Jul09 090211 1339.0 1371.0 1332.5 1357.5 +39.3 558 10,910 -281
Sep09 090211 1340.0 1358.5 1340.0 1358.5 +39.2 18 3,144 +5
Dec09 090211 1330.5 1370.0 1330.5 1359.8 +39.2 469 10,039 +307
Mar10 090211 1360.9 1360.9 1360.9 1360.9 +39.2 290 2,121 +34
May10 090211 1362.9 1362.9 1362.9 1362.9 +39.3 8 1 +0
Total Volume and Open Interest 22,669 94,906 +67
Platinum(NYMEX)
Apr09 090211 1040.0 1085.0 1040.0 1080.7 +45.8 2,782 19,259 +527
Jul09 090211 1055.0 1087.0 1055.0 1083.9 +45.5 18 685 -1
Oct09 090211 1089.9 1089.9 1089.9 1089.9 +45.5      
Total Volume and Open Interest 1,350 19,418  
Palladium(NYMEX)
Mar09 090211 214.15 216.00 209.90 215.80 +3.80 2,012 10,885 -301
Jun09 090211 214.95 217.10 211.20 216.80 +3.95 430 1,872 +342
Sep09 090211 218.30 218.30 218.30 218.30 +3.55 2 1 +0
Total Volume and Open Interest 1,404 12,718 -88
Copper(CMX)
Mar09 090211 155.50 157.80 148.75 154.00 -3.60 18,417 35,750 -4,446
May09 090211 156.50 158.85 150.10 155.35 -3.50 7,286 28,885 +2,626
Jul09 090211 156.75 157.80 152.00 156.50 -3.50 1,480 6,728 +260
Sep09 090211 157.30 159.00 155.75 157.40 -3.50 469 2,107 +79
Dec09 090211 156.25 159.05 156.25 158.35 -3.50 210 2,258 +21
Total Volume and Open Interest 28,828 85,472 -700
Aluminum(CMX)
Feb09 090211 0.65 0.65 0.65 0.65 -63.85      
Mar09 090211 0.65 0.65 0.65 0.65 -64.35      
Apr09 090211 0.66 0.66 0.66 0.66 -64.84      
May09 090211 0.66 0.66 0.66 0.66 -65.34      
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 090211 7873 7950 7816 7875 -3 1,121 20,968 -770
Jun09 090211 7856 7856 7856 7856 +19 28 60 +9
Sep09 090211 7826 7826 7826 7826 +19      
Dec09 090211 7786 7786 7786 7786 +19      
Total Volume and Open Interest 625 21,789 +27
S & P 500(CME)
Mar09 090211 826.00 836.00 819.70 829.00 +2.10 23,542 549,703 +8,744
Jun09 090211 827.50 832.00 818.60 818.60 -5.00 458 12,890 +301
Sep09 090211 816.10 829.10 816.10 816.10 -5.00 0 1,105 +0
Dec09 090211 813.80 826.80 813.80 813.80 -5.00 0 269 +0
Total Volume and Open Interest 21,472 554,922 -4,326
S & P 500 E-Mini(Globex)
Mar09 090211 826.50 836.25 819.50 828.75 +1.75 3,210,594 2,642,211 +96,429
Jun09 090211 828.25 832.75 816.75 824.25 +0.75 11,496 94,225 +7,128
Total Volume and Open Interest 1,761,478 2,633,255 -15,405
NASDAQ 100(CME)
Mar09 090211 1232.50 1239.30 1206.00 1223.00 -9.50 3,726 27,849 +1,717
Jun09 090211 1224.50 1224.50 1224.50 1224.50 -8.00 2 21 +2
Sep09 090211 1224.80 1224.80 1224.80 1224.80 -8.00 2 0 +0
Total Volume and Open Interest 1,140 26,151 +270
NASDAQ 100 E-Mini(Globex)
Mar09 090211 1227.00 1239.80 1206.50 1224.40 -8.10 423,413 262,110 +9,516
Jun09 090211 1236.50 1238.00 1206.80 1223.30 -9.20 134 3,037 +40
Total Volume and Open Interest 218,447 255,611 -1,326
S & P Midcap 400(CME)
Mar09 090211 507.00 510.00 497.00 497.00 -8.60 89 4,711 +269
Jun09 090211 505.00 505.00 505.00 505.00 +1.40      
Sep09 090211 506.85 506.85 506.85 506.85 -1.75      
Total Volume and Open Interest 74 4,442 -60
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 090211 2994.0 3036.0 2984.0 3028.5 +11.5 139,170 320,440 +9,603
Mar09 090211 3002.0 3038.0 2989.0 3031.0 +11.5 932 36,756 +348
Apr09 090211 2994.5 3032.0 2994.5 3032.0 +11.0 7 785 -5
Total Volume and Open Interest 90,222 350,179 -17,449
Hang Seng Index(HKFE)
Feb09 090211 13472 13577 13289 13540 -297 7,478 7,864 +16
Mar09 090211 13448 13522 13254 13500 -298 108 541 -2
Total Volume and Open Interest 7,591 8,492 +34
DAX(EUREX)
Mar09 090211 4490.0 4548.0 4469.0 4538.0 -12.0 196,734 172,102 +11,903
Jun09 090211 4492.0 4560.0 4490.0 4554.5 -12.0 562 12,719 +127
Sep09 090211 4519.5 4570.5 4519.5 4567.0 -12.0 156 906 +17
Total Volume and Open Interest 197,452 185,727 +12,047
FT-SE 100(EURONEXT)
Mar09 090211 4177.50 4221.50 4153.00 4209.50 -6.00 143,306 757,267 +17,272
Jun09 090211 4163.00 4167.00 4120.50 4167.00 -7.50 198 4,929 +6
Sep09 090211 4137.00 4137.00 4137.00 4137.00 -7.50      
Total Volume and Open Interest 77,544 744,918 -1,021
SPI 200(SFE)
Mar09 090211 3440.0 3480.0 3338.0 3430.0 -3.0 21,074 304,316 -769
Jun09 090211 3444.0 3444.0 3369.0 3422.0 -5.0 169 3,162 +78
Sep09 090211 3374.0 3374.0 3374.0 3374.0 -5.0 0 1,194 +0
Total Volume and Open Interest 24,319 310,836 -655
GSCI(CME)
Feb09 090211 324.20 326.00 317.00 319.25 -2.75 2,640 8,419 -2,785
Mar09 090211 344.75 346.00 336.00 340.25 -3.05 2,513 7,617 +2,489
Apr09 090211 354.75 357.00 349.00 351.00 -3.30 0 3 +0
Total Volume and Open Interest 2,349 16,335 +81
Reuters CCI(ICE)
Apr09 090211 371.25 371.50 369.00 369.00 +2.00 12 1,039 +1
Jun09 090211 216.20 216.20 216.20 216.20 -159.80 1 402 +1
Aug09 090211 386.00 386.00 386.00 386.00 +2.00 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