Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri February 13, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090213 970.00 981.50 955.00 955.50 -13.00 9,513 87,455 -7,926
May09 090213 971.50 983.50 956.50 957.75 -13.75 5,929 109,820 +6,889
Jul09 090213 976.25 986.50 961.25 962.00 -14.00 959 47,894 +64
Aug09 090213 974.00 974.00 950.00 950.00 -14.00 28 2,982 +94
Sep09 090213 935.50 935.50 911.50 913.50 -13.50 270 4,735 +640
Nov09 090213 901.00 912.00 891.25 892.50 -8.00 1,604 60,155 +1,277
Jan10 090213 910.00 919.00 900.00 901.50 -7.75 14 1,627 +43
Total Volume and Open Interest 154,214 322,383 +1,904
Soybean Meal(CBOT)
Mar09 090213 304.70 308.10 297.50 297.70 -7.00 3,313 44,576 -2,811
May09 090213 302.40 305.00 294.50 295.00 -6.60 3,100 36,447 +1,653
Jul09 090213 301.60 303.80 293.60 293.80 -6.90 772 18,355 +1,151
Aug09 090213 296.30 296.70 284.00 288.80 -7.10 511 4,785 +136
Sep09 090213 282.70 284.80 275.80 276.80 -7.20 757 5,559 +512
Oct09 090213 268.80 269.50 264.30 264.30 -4.40 428 3,370 +292
Dec09 090213 267.70 268.30 261.80 261.80 -4.40 649 13,393 +45
Jan10 090213 262.80 267.20 262.80 262.80 -4.40 7 415 +27
Total Volume and Open Interest 45,788 126,470 +329
Soybean Oil(CBOT)
Mar09 090213 32.87 33.29 32.54 33.00 +0.17 5,879 61,078 -3,509
May09 090213 33.19 33.59 32.87 33.34 +0.19 4,386 70,248 +3,935
Jul09 090213 33.66 33.96 33.23 33.69 +0.18 920 32,041 -1,855
Aug09 090213 33.84 33.92 33.47 33.85 +0.17 2 5,358 +27
Sep09 090213 33.94 34.10 33.56 34.01 +0.17 251 5,520 +175
Oct09 090213 34.25 34.29 33.75 34.18 +0.17 288 3,779 +119
Dec09 090213 34.51 34.73 34.09 34.53 +0.17 503 19,532 +182
Jan10 090213 34.80 34.80 34.66 34.80 +0.14 6 633 +9
Total Volume and Open Interest 70,417 205,914 -956
Canola(WCE)
Mar09 090213 428.5 431.9 422.0 423.0 -5.0 9,599 30,857 -185
May09 090213 436.5 437.1 430.2 431.2 -4.8 7,237 51,960 +360
Jul09 090213 443.3 443.3 437.6 438.5 -4.8 2,011 11,282 +68
Nov09 090213 446.6 450.1 445.0 445.9 -3.7 1,221 13,854 +222
Jan10 090213 454.6 454.6 454.6 454.6 -3.7 0 326 +0
Total Volume and Open Interest 13,063 107,849 +270
Corn(CBOT)
Mar09 090213 367.25 371.00 363.00 363.25 -3.00 17,110 194,727 -20,131
May09 090213 377.00 380.50 372.50 373.25 -2.75 11,946 217,265 +18,225
Jul09 090213 386.50 390.25 382.75 383.25 -2.25 3,687 142,117 +1,530
Sep09 090213 396.00 399.75 393.00 393.25 -2.75 1,113 38,693 +837
Dec09 090213 408.50 412.50 405.00 405.50 -2.25 1,690 163,963 +1,698
Mar10 090213 422.25 425.00 418.00 418.50 -2.50 23 14,654 +74
Total Volume and Open Interest 198,734 808,391 -1,293
Wheat(CBOT)
Mar09 090213 539.25 545.50 534.50 535.50 -3.25 5,556 71,621 -8,383
May09 090213 552.00 557.75 547.00 548.25 -3.25 5,179 93,284 +8,650
Jul09 090213 563.25 570.00 560.00 560.75 -3.00 292 78,867 +1,249
Sep09 090213 593.25 594.50 585.00 585.00 -3.75 367 20,713 +407
Dec09 090213 609.75 615.75 605.50 606.25 -3.50 1 34,217 +442
Total Volume and Open Interest 83,860 305,897 +1,225
Wheat(KCBT)
Mar09 090213 575.00 580.00 572.00 574.50 -0.50 7,550 20,003 -682
May09 090213 584.75 588.75 581.25 583.75 -1.00 4,321 21,933 +2,380
Jul09 090213 595.50 596.25 589.25 591.75 -2.50 2,017 21,881 +151
Sep09 090213 604.00 606.25 600.00 602.25 -2.75 162 4,190 +39
Dec09 090213 621.00 623.75 616.00 618.50 -3.00 614 13,274 +270
Total Volume and Open Interest 19,820 80,930 -815
Wheat(MGE)
Mar09 090213 640.25 643.75 635.00 636.00 -3.50 1,484 4,250 -374
May09 090213 628.00 633.25 624.00 624.75 -3.50 1,670 8,986 +411
Jul09 090213 623.00 628.00 620.00 622.00 -1.50 581 5,275 +181
Sep09 090213 628.25 631.00 623.50 623.50 -3.00 524 3,983 +45
Dec09 090213 640.00 642.25 635.00 636.00 -3.00 188 2,708 -21
Total Volume and Open Interest 4,460 25,459 +251
Oats(CBOT)
Mar09 090213 191.50 193.25 182.75 184.50 -6.00 5 3,904 -138
May09 090213 199.00 199.25 191.75 193.50 -5.00 7 6,738 +382
Jul09 090213 208.00 210.00 202.25 202.50 -5.00 2 3,338 -22
Sep09 090213 212.50 217.00 212.00 212.00 -5.00 11 17 +11
Total Volume and Open Interest 2,841 17,625 +225
Rough Rice(CBOT)
Mar09 090213 12.64 12.68 12.34 12.51 -0.09 3 3,112 +140
May09 090213 12.81 12.81 12.52 12.69 -0.06 3 2,231 +2
Jul09 090213 12.92 12.92 12.74 12.87 -0.05 0 329 +0
Sep09 090213 12.79 12.79 12.57 12.71 -0.07 1 778 +225
Total Volume and Open Interest 619 6,930 -92
Live Cattle(CME)
Feb09 090213 84.450 84.680 84.000 84.050 -0.300 3,990 13,897 -1,383
Apr09 090213 87.635 87.950 86.900 87.000 -0.500 14,538 96,221 +1,484
Jun09 090213 85.400 85.535 84.750 84.800 -0.430 5,727 49,212 -125
Aug09 090213 86.000 86.300 85.300 85.400 -0.750 3,102 24,845 +8
Oct09 090213 89.550 89.700 88.700 88.700 -1.030 677 9,919 +220
Dec09 090213 91.500 91.580 90.800 90.830 -0.820 433 5,935 +143
Total Volume and Open Interest 22,179 201,466 -539
Feeder Cattle(CME)
Mar09 090213 95.200 96.100 94.000 94.480 -0.670 2,723 8,248 -649
Apr09 090213 96.430 97.035 95.050 95.480 -0.670 2,792 6,765 +767
May09 090213 97.950 98.430 96.500 97.150 -0.650 535 3,690 +121
Aug09 090213 100.000 100.285 98.980 99.450 -0.550 298 2,427 +63
Sep09 090213 99.650 100.000 99.300 100.000 -0.400 46 414 +21
Oct09 090213 100.300 100.300 99.100 99.800 -0.600 8 192 +4
Nov09 090213 99.700 99.700 99.500 99.700 unch 3 39 +2
Total Volume and Open Interest 6,417 21,448 -735
Lean Hogs(CME)
Feb09 090213 58.900 59.100 58.750 58.830 unch 1,699 7,994 -235
Apr09 090213 63.750 64.000 63.350 63.750 -0.050 13,072 59,878 -385
May09 090213 74.900 75.100 74.450 74.900 -0.250 323 2,260 +238
Jun09 090213 76.600 77.035 76.400 76.950 +0.150 6,199 34,390 -1,523
Jul09 090213 77.700 78.150 77.450 78.100 +0.100 1,640 7,839 +64
Aug09 090213 76.635 76.830 76.100 76.450 +0.200 586 6,865 +81
Oct09 090213 68.900 69.200 68.750 68.850 -0.230 423 4,620 +148
Dec09 090213 67.250 67.400 66.750 66.900 -0.100 149 1,748 +30
Total Volume and Open Interest 14,864 127,428 +2,036
Pork Bellies(CME)
Feb09 090213 77.800 79.000 77.800 77.800 unch 2 9 +0
Mar09 090213 80.000 80.400 78.700 79.050 -0.925 125 401 -42
May09 090213 81.250 81.600 80.700 81.500 -0.600 122 581 +62
Jul09 090213 80.250 80.250 79.050 79.050 -0.985 7 211 +11
Aug09 090213 78.000 78.000 76.700 76.700 -0.500 1 56 +0
Total Volume and Open Interest 67 1,227 -15
Class III Milk(CME)
Feb09 090213 9.30 9.33 9.27 9.27 -0.06 85 5,080 -8
Mar09 090213 10.50 10.59 10.44 10.44 unch 132 4,959 +46
Apr09 090213 10.66 10.80 10.63 10.65 -0.01 149 4,141 +36
May09 090213 11.25 11.38 11.21 11.25 +0.04 106 3,905 -17
Jun09 090213 11.89 12.01 11.84 11.85 +0.01 102 3,334 +24
Total Volume and Open Interest 582 36,851 +79
Cocoa(ICE)
Mar09 090213 2666 2778 2666 2752 +108 5,066 881 -4,892
May09 090213 2659 2692 2651 2672 +23 11,642 59,172 +1,587
Jul09 090213 2685 2685 2654 2669 +21 1,162 22,829 +680
Sep09 090213 2670 2670 2645 2656 +15 371 10,230 +185
Dec09 090213 2647 2653 2634 2642 +14 197 12,376 +46
Mar10 090213 2655 2655 2632 2632 +8 99 7,088 +22
May10 090213 2632 2632 2632 2632 +10 0 1,877 -1
Total Volume and Open Interest 18,276 117,196 -4,557
Coffee "C"(ICE)
Mar09 090213 112.75 113.55 111.15 112.35 +0.20 22,167 22,079 -7,782
May09 090213 115.50 115.90 113.80 115.00 +0.55 20,278 62,676 +1,366
Jul09 090213 117.45 118.10 116.10 117.30 +0.60 4,411 18,119 +351
Sep09 090213 119.40 119.85 118.35 119.50 +0.65 2,690 8,679 +433
Dec09 090213 122.25 122.65 121.25 122.40 +0.70 499 9,533 -64
Mar10 090213 125.20 125.20 124.50 125.05 +0.80 25 6,394 +3
Total Volume and Open Interest 27,862 134,878 -2,081
Orange Juice(ICE)
Mar09 090213 68.50 69.05 67.55 68.00 -0.70 1,114 14,700 -209
May09 090213 71.95 72.90 71.25 71.75 -0.70 635 9,940 +427
Jul09 090213 75.30 75.50 75.15 75.50 -0.65 13 1,643 -1
Sep09 090213 79.45 79.45 79.00 79.15 -0.70 4 2,331 +3
Nov09 090213 83.05 83.05 82.60 82.60 -0.70 20 223 +20
Jan10 090213 84.60 84.60 84.60 84.60 -0.70 0 87 +0
Total Volume and Open Interest 2,957 28,913 -391
Sugar #11(ICE)
Mar09 090213 13.16 13.30 13.09 13.26 +0.13 78,337 118,422 -5,304
May09 090213 13.34 13.59 13.34 13.57 +0.08 61,175 214,110 +18,061
Jul09 090213 13.57 13.69 13.57 13.67 +0.06 10,957 129,911 +1,494
Oct09 090213 13.95 14.01 13.91 14.01 +0.02 4,432 85,835 -419
Mar10 090213 14.48 14.52 14.43 14.52 +0.02 3,178 53,597 +350
Total Volume and Open Interest 109,190 660,117 -595
Sugar #14(ICE)
May09 090213 20.30 20.30 20.30 20.30 +0.10 33 3,551 -5
Jul09 090213 20.70 20.70 20.70 20.70 -0.03 0 2,122 +0
Sep09 090213 20.90 20.90 20.88 20.89 unch 0 1,045 +0
Total Volume and Open Interest 23 6,723 +6
London Cocoa(LCE)
Mar09 090213 1916 1932 1914 1928 +2 2,465 38,136 -356
May09 090213 1894 1909 1893 1905 +1 3,413 65,807 +247
Jul09 090213 1893 1900 1890 1898 unch 2,295 39,029 +1,403
Sep09 090213 1885 1895 1880 1890 unch 319 16,043 +192
Dec09 090213 1863 1869 1860 1869 unch 61 17,877 -6
Mar10 090213 1842 1845 1834 1845 -1 759 7,807 +59
May10 090213 1844 1851 1844 1851 -1 0 166 +0
Total Volume and Open Interest 11,439 183,548 +33
London Coffee(LCE)
London Sugar(LCE)
May09 090213 388.00 392.80 386.50 392.10 +4.70 4,082 29,782 +1,645
Aug09 090213 385.30 388.40 385.10 387.70 +3.90 775 13,385 +343
Oct09 090213 383.80 386.50 383.80 385.60 +3.80 405 6,523 +271
Dec09 090213 387.50 388.00 387.50 387.70 +4.70 32 1,489 +32
Mar10 090213 390.00 390.00 389.30 389.30 +3.10 1 999 -11
Total Volume and Open Interest 9,349 54,321 -1,202
Cotton(ICE)
Mar09 090213 45.08 45.40 44.00 44.03 -1.00 13,620 14,017 -8,181
May09 090213 46.50 46.59 45.06 45.22 -1.25 14,739 53,286 +4,655
Jul09 090213 48.00 48.05 46.60 46.76 -1.20 2,718 24,067 +603
Oct09 090213 50.50 50.50 49.57 49.57 -1.18 20 339 +18
Dec09 090213 52.36 52.58 51.10 51.31 -1.22 2,092 20,643 +693
Mar10 090213 56.84 56.87 55.38 55.38 -1.44 217 1,903 +185
Total Volume and Open Interest 32,962 118,857 -4,573
Lumber(CME)
Mar09 090213 155.0 156.6 152.3 155.0 +2.7 760 3,068 -256
May09 090213 168.5 169.9 166.3 169.8 +1.8 615 3,584 +97
Jul09 090213 181.9 183.9 177.7 182.1 +0.1 112 773 +35
Sep09 090213 186.1 189.1 184.4 187.4 +0.1 27 243 +4
Total Volume and Open Interest 1,103 7,853 -85
Crude Oil(NYM)
Mar09 090213 34.36 38.25 33.81 37.51 +3.53 326,176 154,732 -15,254
Apr09 090213 42.40 42.89 41.34 41.97 -0.20 247,210 295,589 +35,677
May09 090213 45.94 46.45 44.37 44.94 -0.98 84,913 128,535 +12,191
Jun09 090213 47.80 48.17 46.09 46.67 -1.14 47,393 130,933 +2,248
Jul09 090213 49.22 49.38 47.57 48.14 -1.20 18,053 61,011 +3,569
Aug09 090213 50.00 50.23 49.00 49.28 -1.25 9,040 26,397 +98
Sep09 090213 51.60 51.62 49.91 50.17 -1.28 6,194 23,057 -544
Oct09 090213 51.27 52.15 50.57 50.96 -1.30 6,551 22,469 +29
Nov09 090213 53.05 53.05 51.36 51.74 -1.33 4,196 19,524 +244
Dec09 090213 53.80 54.00 51.96 52.52 -1.35 20,211 94,247 +426
Jan10 090213 54.22 54.22 52.78 53.23 -1.35 1,869 20,493 -110
Feb10 090213 54.50 54.97 53.55 53.93 -1.35 1,098 9,999 +131
Mar10 090213 55.66 55.66 54.26 54.61 -1.34 432 13,865 +29
Apr10 090213 55.26 55.26 55.26 55.26 -1.33 278 4,105 +622
May10 090213 55.85 55.85 55.85 55.85 -1.33 161 4,105 +185
Jun10 090213 56.93 56.96 56.22 56.42 -1.33 1,455 21,148 +912
Total Volume and Open Interest 713,756 1,242,062 +4,472
e-miNY Crude Oil(NYM)
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090213 34.450 38.250 33.800 37.500 +3.525 15,583 8,334 -1,050
Apr09 090213 42.425 42.850 41.375 41.975 -0.200 2,773 3,010 +498
May09 090213 46.000 46.200 44.350 44.950 -0.975 121 510 +44
Jun09 090213 48.000 48.000 46.525 46.675 -1.125 98 224 +40
Jul09 090213 48.625 48.625 48.150 48.150 -1.200 2 14 +0
Aug09 090213 49.500 49.500 49.000 49.275 -1.250 5 6 +0
Sep09 090213 50.175 50.175 50.175 50.175 -1.275 1 1 +0
Oct09 090213 50.950 50.950 50.950 50.950 -1.300 1 2 +0
Nov09 090213 51.750 51.750 51.750 51.750 -1.325      
Total Volume and Open Interest 15,058 12,647 +688
Heating Oil(NYM)
Mar09 090213 133.30 133.40 128.80 130.00 -2.18 33,333 38,065 -5,523
Apr09 090213 133.20 133.20 128.66 129.80 -2.38 19,811 47,879 +1,833
May09 090213 134.47 134.47 130.50 131.25 -2.63 15,020 32,360 +541
Jun09 090213 135.98 136.15 132.36 133.60 -2.78 8,863 31,200 +646
Jul09 090213 138.37 139.09 135.50 136.35 -2.88 3,384 13,614 +621
Aug09 090213 140.13 141.75 138.90 139.30 -2.93 2,061 9,103 +399
Sep09 090213 143.25 145.10 141.10 142.40 -2.88 2,284 9,534 +32
Oct09 090213 146.20 147.95 143.66 145.15 -2.83 1,123 6,745 -69
Nov09 090213 150.00 150.00 146.70 147.75 -2.88 2,031 6,920 +772
Dec09 090213 151.99 153.63 149.99 150.70 -2.93 2,015 15,134 -311
Jan10 090213 155.51 155.68 152.88 153.50 -2.88 250 5,191 +58
Feb10 090213 156.00 157.75 155.35 155.35 -2.88 123 3,921 +48
Total Volume and Open Interest 98,239 250,555 -2,930
Gasoline(NYMEX)
Mar09 090213 126.20 126.25 114.03 120.63 -5.20 50,439 39,946 -5,500
Apr09 090213 134.50 134.90 123.65 130.03 -4.40 36,111 52,112 +4,699
May09 090213 134.56 134.89 124.72 130.53 -4.05 18,430 24,873 +77
Jun09 090213 134.00 134.15 125.78 130.73 -4.05 13,263 19,735 +643
Jul09 090213 134.12 134.31 126.68 130.68 -4.10 7,740 11,956 -114
Aug09 090213 133.00 133.96 129.29 130.53 -4.10 5,730 8,162 +807
Sep09 090213 132.15 133.58 129.84 130.38 -3.75 3,844 7,368 +228
Oct09 090213 123.75 123.75 121.00 121.28 -3.25 1,855 6,641 +532
Nov09 090213 124.30 124.30 122.03 122.03 -3.00 792 1,870 +43
Dec09 090213 125.45 125.80 123.53 123.53 -2.90 950 7,158 -126
Total Volume and Open Interest 140,620 189,101 +1,507
e-miNY RBOB Gasoline(NYM)
Mar09 090213 120.63 120.63 120.63 120.63 -5.20 0 2 +0
Apr09 090213 130.03 130.03 130.03 130.03 -4.40      
May09 090213 130.53 130.53 130.53 130.53 -4.05      
Jun09 090213 130.73 130.73 130.73 130.73 -4.05      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar09 090213 4.507 4.530 4.390 4.452 -0.033 92,161 81,168 -3,261
Apr09 090213 4.539 4.540 4.402 4.459 -0.045 62,510 120,378 +13,188
May09 090213 4.625 4.630 4.495 4.550 -0.049 23,867 73,920 +2,902
Jun09 090213 4.740 4.770 4.640 4.685 -0.052 13,261 43,807 +7,879
Jul09 090213 4.854 4.865 4.779 4.824 -0.053 3,722 35,705 +499
Aug09 090213 4.992 4.992 4.868 4.914 -0.055 2,178 24,373 +217
Sep09 090213 5.007 5.029 4.900 4.952 -0.055 1,798 20,580 +131
Oct09 090213 5.140 5.140 5.000 5.052 -0.057 5,121 38,528 +331
Nov09 090213 5.690 5.690 5.563 5.599 -0.060 799 18,320 +93
Dec09 090213 6.260 6.260 6.130 6.169 -0.065 1,305 31,542 +1
Jan10 090213 6.518 6.520 6.387 6.427 -0.067 1,896 24,195 +66
Feb10 090213 6.500 6.530 6.399 6.437 -0.067 298 9,881 -16
Mar10 090213 6.312 6.320 6.277 6.312 -0.067 1,168 22,623 +153
Apr10 090213 6.035 6.035 5.969 5.997 -0.072 815 19,645 +363
May10 090213 6.020 6.036 5.990 6.017 -0.072 90 10,485 +28
Jun10 090213 6.162 6.162 6.095 6.107 -0.072 82 6,386 +37
Total Volume and Open Interest 208,200 702,934 -4,671
Brent Crude Oil(ICE)
Apr09 090213 45.97 46.50 44.32 44.81 -1.22 125,790 174,580 -743
May09 090213 47.52 48.00 45.76 46.26 -1.31 67,195 129,832 +10,379
Jun09 090213 48.84 49.27 47.00 47.50 -1.40 31,828 55,578 +2,615
Jul09 090213 49.70 50.24 48.22 48.48 -1.44 6,446 21,812 +211
Aug09 090213 51.11 51.11 49.20 49.37 -1.45 3,964 16,747 +122
Sep09 090213 51.94 51.94 50.04 50.21 -1.46 3,148 15,186 +173
Oct09 090213 52.68 52.68 50.86 50.94 -1.48 2,750 12,371 +32
Nov09 090213 53.38 53.38 51.58 51.66 -1.50 2,528 13,294 +36
Dec09 090213 53.50 54.07 51.94 52.36 -1.52 16,006 63,307 +3,835
Jan10 090213 53.05 53.12 53.05 53.07 -1.51 1,851 12,038 +151
Feb10 090213 53.74 53.74 53.74 53.74 -1.51 0 6,692 +136
Mar10 090213 54.40 54.40 54.40 54.40 -1.50 427 4,902 -165
Apr10 090213 55.05 55.05 55.05 55.05 -1.50 0 2,356 +3
May10 090213 55.67 55.67 55.67 55.67 -1.46 0 2,128 +0
Total Volume and Open Interest 413,377 656,641 -3,487
Gas Oil(ICE)
Mar09 090213 418.00 420.25 405.00 410.75 -5.00 56,354 84,085 -11,767
Apr09 090213 426.00 427.50 413.25 418.50 -5.25 27,568 57,439 +2,296
May09 090213 436.50 436.75 424.75 428.00 -5.50 10,616 34,509 +331
Jun09 090213 444.00 446.25 434.50 437.75 -5.75 9,177 41,467 +411
Jul09 090213 455.75 455.75 444.75 447.75 -6.50 3,627 17,978 +221
Aug09 090213 465.50 465.50 454.75 457.75 -7.00 2,362 20,356 -34
Sep09 090213 475.25 475.25 465.00 467.75 -6.75 2,659 18,514 +684
Oct09 090213 483.75 484.00 474.00 476.75 -6.25 951 11,908 +227
Nov09 090213 490.00 490.50 480.50 483.25 -6.25 562 9,861 +1
Dec09 090213 495.50 496.75 486.25 489.25 -6.25 3,051 46,846 +280
Total Volume and Open Interest 141,929 431,594 -17,883
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090213 1.594 1.609 1.583 1.595 +0.002 22 304 -13
Apr09 090213 1.583 1.600 1.581 1.588 -0.004 23 527 +7
May09 090213 1.604 1.610 1.604 1.604 +0.001 2 252 +0
Jun09 090213 1.620 1.620 1.610 1.615 +0.005 8 164 -8
Jul09 090213 1.620 1.620 1.620 1.620 -0.002 0 203 -5
Aug09 090213 1.620 1.635 1.620 1.635 +0.004 0 223 +0
Sep09 090213 1.640 1.640 1.640 1.640 -0.003 0 249 +0
Total Volume and Open Interest 78 3,092 +1
US Dollar Index(ICE)
Mar09 090213 86.405 86.550 85.970 86.325 -0.580 10,681 22,303 +5,288
Jun09 090213 86.695 87.040 86.690 86.885 -0.570 31 2,355 +16
Sep09 090213 87.300 87.300 87.300 87.300 -0.450 0 2 +0
Total Volume and Open Interest 5,151 19,356 +677
Australian Dollar(CME)
Mar09 090213 65.40 66.30 65.10 65.68 +1.32 0 46,228 +1,501
Jun09 090213 65.00 65.92 64.08 65.40 +1.32 0 519 +18
Sep09 090213 65.16 65.16 63.84 65.16 +1.32 0 155 +0
Total Volume and Open Interest 33,476 45,418 +1,125
British Pound(CME)
Mar09 090213 142.77 146.04 142.50 143.81 +1.91 0 79,777 -1,192
Jun09 090213 143.08 145.91 141.89 143.82 +1.93 0 2,934 +35
Sep09 090213 143.36 145.55 141.92 143.86 +1.94 0 6 -6
Total Volume and Open Interest 87,075 83,903 +3,330
Canadian Dollar(CME)
Mar09 090213 80.45 81.44 80.22 80.47 +0.74 3 63,943 +68
Jun09 090213 80.60 81.43 79.78 80.52 +0.74 0 3,373 +87
Sep09 090213 81.26 81.37 79.86 80.61 +0.75 0 1,292 +0
Dec09 090213 80.69 81.29 79.94 80.69 +0.75 0 740 -13
Total Volume and Open Interest 39,745 69,560 +1,143
Japanese Yen(CME)
Mar09 090213 110.11 110.59 108.68 109.00 -1.59 2 102,882 -111
Jun09 090213 110.64 110.84 108.95 109.24 -1.59 0 4,544 +30
Sep09 090213 109.52 111.11 109.52 109.52 -1.59 0 44 +0
Total Volume and Open Interest 77,966 107,579 +841
Swiss Franc(CME)
Mar09 090213 86.15 86.55 85.79 86.34 +0.61 0 33,127 +1,844
Jun09 090213 86.14 86.67 85.93 86.54 +0.61 0 368 -2
Sep09 090213 86.76 86.76 86.13 86.76 +0.63 0 6 +0
Total Volume and Open Interest 22,984 31,663 -397
EuroFX(CME)
Mar09 090213 128.88 129.38 128.16 128.74 +1.04 10 153,822 +4,676
Jun09 090213 128.60 129.25 128.14 128.70 +1.05 24 2,380 +912
Sep09 090213 128.92 128.94 127.66 128.72 +1.06 0 855 +0
Total Volume and Open Interest 201,829 151,496 +22
Mexican Peso(CME)
Feb09 090213 693.8 693.8 685.5 693.8 +8.2      
Mar09 090213 686.0 694.5 684.8 688.2 +9.0 0 45,008 -323
Total Volume and Open Interest 8,121 45,929 -490
30-Year T-Bonds(CBOT)
Mar09 090213 128~090 128~235 125~265 126~090 -3~000 255,830 702,735 +8,558
Jun09 090213 127~070 127~120 124~180 124~315 -3~000 5,405 24,045 +1,620
Sep09 090213 123~225 126~225 123~225 123~225 -3~000 1 37 +0
Total Volume and Open Interest 193,840 716,676 +1,335
10-Year T-Notes(CBOT)
Mar09 090213 123~205 123~270 122~170 122~225 -1~145 654,431 1,022,182 -2,486
Jun09 090213 121~150 121~215 120~210 120~240 -1~130 9,193 38,141 +2,076
Sep09 090213 119~240 121~050 119~240 119~240 -1~130      
Total Volume and Open Interest 593,044 1,060,733 +10,537
5-Year T-Notes(CBOT)
Mar09 090213 118~070 118~087 117~125 118~009 -0~095 258,122 0 +0
Jun09 090213 117~045 117~083 116~110 116~114 -0~096 3,174 0 +0
Sep09 090213 54~066 55~035 54~066 54~066 -0~097      
Total Volume and Open Interest 222,589 980,312 +1,193
2 Year T-Notes(CBOT)
Mar09 090213 108~122 108~126 108~106 108~111 -0~018 1,330 499,285 +5,117
Jun09 090213 108~059 108~075 108~055 108~055 -0~019 55 6,638 +309
Sep09 090213 108~055 108~075 108~055 108~055 -0~019      
Total Volume and Open Interest 132,548 500,497 +7,216
Eurodollars(CME)
Mar09 090213 98.795 98.810 98.745 98.750 -0.055 6,880 1,252,083 +3,083
Jun09 090213 98.780 98.795 98.710 98.725 -0.085 3,112 1,002,399 +3,547
Sep09 090213 98.720 98.735 98.605 98.630 -0.130 3,652 884,668 +2,750
Dec09 090213 98.580 98.590 98.435 98.460 -0.160 1,640 780,017 +415
Mar10 090213 98.470 98.480 98.305 98.340 -0.175 2,363 668,201 +4,407
Jun10 090213 98.270 98.275 98.105 98.140 -0.175 1,784 393,165 +9,922
Sep10 090213 98.065 98.065 97.895 97.935 -0.170 2,445 357,159 +4,332
Dec10 090213 97.830 97.830 97.655 97.695 -0.170 1,198 353,261 +3,342
Mar11 090213 97.650 97.650 97.475 97.510 -0.175 896 212,671 +3,375
Jun11 090213 97.425 97.425 97.250 97.290 -0.175 768 194,043 +3,631
Sep11 090213 97.235 97.235 97.055 97.090 -0.180 778 126,044 +3,400
Dec11 090213 97.055 97.055 96.870 96.905 -0.185 2,533 112,885 +1,879
Mar12 090213 96.860 96.900 96.765 96.795 -0.190 440 75,494 +971
Jun12 090213 96.775 96.790 96.655 96.685 -0.190 571 61,255 +66
Sep12 090213 96.685 96.700 96.565 96.590 -0.195 334 70,960 -39
Dec12 090213 96.605 96.605 96.455 96.480 -0.195 437 48,615 -780
Mar13 090213 96.510 96.530 96.395 96.425 -0.200 1,013 34,612 -1,628
Jun13 090213 96.415 96.450 96.315 96.345 -0.200 276 28,034 -811
Total Volume and Open Interest 1,355,090 6,846,704 +53,794
30 Day Federal Funds(CBOT)
Feb09 090213 99.753 99.768 99.753 99.765 -0.003 100 69,605 +3,666
Mar09 090213 99.740 99.740 99.730 99.740 unch 172 43,922 +3,134
Apr09 090213 99.730 99.735 99.725 99.735 unch 0 43,211 -796
May09 090213 99.720 99.725 99.715 99.720 -0.005 0 50,559 -513
Jun09 090213 99.710 99.715 99.695 99.710 -0.005 0 27,498 +1,230
Jul09 090213 99.665 99.680 99.660 99.675 -0.005 0 26,256 +233
Total Volume and Open Interest 26,274 371,933 +2,938
30 Day Fed Funds(e-CBOT)
Feb09 090213 99.753 99.768 99.753 99.765 +0.003 10,829 69,605 +3,666
Mar09 090213 99.740 99.740 99.730 99.740 unch 13,894 43,922 +3,134
Apr09 090213 99.730 99.735 99.725 99.735 +0.005 7,653 43,211 -796
May09 090213 99.720 99.725 99.715 99.720 unch 4,313 50,559 -513
Jun09 090213 99.710 99.710 99.695 99.710 +0.005 3,571 27,498 +1,230
Jul09 090213 99.665 99.680 99.660 99.675 +0.005 3,936 26,256 +233
Total Volume and Open Interest 54,214 380,411 +8,478
3-Mth Euro-Yen(CME)
Mar09 090213 99.36 99.36 99.36 99.36 +0.01 0 7,378 +0
Jun09 090213 99.46 99.46 99.46 99.46 +0.01 0 993 +0
Sep09 090213 99.52 99.52 99.52 99.52 unch 0 480 +0
Dec09 090213 99.52 99.52 99.52 99.52 unch 0 175 +0
Mar10 090213 99.48 99.48 99.48 99.48 unch      
Jun10 090213 99.42 99.42 99.42 99.42 unch      
Sep10 090213 99.36 99.36 99.36 99.36 unch      
Dec10 090213 99.32 99.32 99.32 99.32 +0.01      
Mar11 090213 99.25 99.25 99.25 99.25 +0.02      
Jun11 090213 99.19 99.19 99.19 99.19 +0.02      
Total Volume and Open Interest 0 9,026 +0
3-Mth Euro-Yen(SGX)
Mar09 090213 99.36 99.36 99.36 99.36 +0.01 20 17,740 +0
Jun09 090213 99.47 99.47 99.47 99.47 +0.02 0 7,316 +0
Sep09 090213 99.54 99.54 99.54 99.54 +0.02 100 3,795 +100
Dec09 090213 99.54 99.54 99.54 99.54 +0.02 0 1,733 +0
Mar10 090213 99.50 99.50 99.50 99.50 +0.02 0 1,352 +0
Jun10 090213 99.43 99.43 99.43 99.43 +0.02 0 527 +0
Sep10 090213 99.38 99.38 99.38 99.38 +0.02 0 252 +0
Dec10 090213 99.33 99.33 99.33 99.33 +0.02 0 152 +0
Total Volume and Open Interest 1 34,844 +100
Japanese Gov't Bonds(SGX)
Mar09 090203 138.94 139.08 138.47 138.74 -0.21 1,123 10,226 +44
Jun09 090213 139.24 139.24 139.24 139.24 -0.24      
Sep09 090213 139.24 139.24 139.24 139.24 -0.24      
Total Volume and Open Interest 1,106 10,933 +70
Euro-Bund(EUREX)
Mar09 090213 124.67 124.71 124.13 124.52 -0.23 891,870 861,956 +75,387
Jun09 090213 123.38 123.38 122.90 123.26 -0.21 2,998 13,405 +3,553
Sep09 090213 122.92 122.92 122.92 122.92 -0.23 207 1 +0
Total Volume and Open Interest 895,075 875,362 +78,940
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090213 116.37 116.45 116.24 116.25 -0.17 1,370 19,506 +847
Sep09 090213 116.19 116.19 116.19 116.19 -0.18      
Total Volume and Open Interest 415,098 837,171 +17,406
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090213 98.390 98.420 98.390 98.400 -0.015 61 5,460 +664
Sep09 090213 98.365 98.365 98.365 98.365 -0.015 51 3,193 +90
Total Volume and Open Interest 1,265 29,574 -346
Long Gilt(LIFFE)
Mar09 090213 121~11 121~21 120~13 120~24 -0~22 112,574 356,503 +8,879
Jun09 090213 119~21 119~27 119~09 119~18 -0~22 1,077 9,626 +492
Total Volume and Open Interest 117,804 356,758 +11,860
3-Mth Short Sterling(LIFFE)
Mar09 090213 98.29 98.34 98.28 98.32 +0.03 37,032 535,928 -2,990
Jun09 090213 98.56 98.61 98.54 98.55 -0.02 51,000 282,823 -2,460
Sep09 090213 98.54 98.60 98.52 98.53 -0.03 50,920 257,625 +1,038
Dec09 090213 98.40 98.46 98.38 98.39 -0.03 46,163 233,946 -2,124
Mar10 090213 98.31 98.36 98.28 98.29 -0.03 67,297 207,887 +5,296
Jun10 090213 98.11 98.17 98.06 98.10 -0.03 72,376 175,474 +18,699
Total Volume and Open Interest 651,968 1,933,179 +17,278
3-Mth Euribor(LIFFE)
Mar09 090213 98.300 98.320 98.285 98.300 -0.005 135,875 711,791 -3,918
Jun09 090213 98.405 98.425 98.380 98.395 -0.020 126,900 642,304 +7,354
Sep09 090213 98.380 98.395 98.345 98.360 -0.020 112,828 505,210 +10,768
Total Volume and Open Interest 727,797 3,403,336 +36,022
3-Mth Aus T-Bills(SFE)
Mar09 090213 97.07 97.10 96.97 97.03 -0.05 18,875 219,407 -268
Jun09 090213 97.40 97.42 97.27 97.31 -0.09 19,084 239,846 +784
Sep09 090213 97.39 97.40 97.26 97.31 -0.09 5,875 122,893 +1,802
Dec09 090213 97.24 97.25 97.12 97.19 -0.08 2,350 78,519 +883
Mar10 090213 97.04 97.04 96.92 96.97 -0.06 1,721 49,924 -358
Jun10 090213 96.72 96.72 96.62 96.66 -0.05 1,966 50,961 +386
Sep10 090213 96.33 96.33 96.26 96.29 -0.03 1,565 28,234 +702
Dec10 090213 95.94 95.94 95.91 95.94 -0.01 747 14,806 +26
Mar11 090213 95.66 95.66 95.65 95.65 -0.03 1 985 +1
Jun11 090213 95.44 95.45 95.43 95.45 -0.03 100 937 +0
Total Volume and Open Interest 63,219 806,863 +3,957
10-Year Aus T-Bonds(SFE)
Mar09 090213 95.85 95.87 95.78 95.80 -0.05 21,643 315,698 -5,918
Jun09 090213 95.73 95.73 95.73 95.73 -0.05      
Total Volume and Open Interest 27,491 315,698 -5,918
3-Year Aus T-Bonds(SFE)
Mar09 090213 96.92 96.93 96.88 96.89 -0.07 129,197 558,909 +61,533
Jun09 090213 96.80 96.80 96.80 96.80 -0.07      
Total Volume and Open Interest 144,623 558,909 +61,533
Gold(CMX)
Feb09 090213 947.3 947.3 934.2 941.5 -7.0 335 2,537 -136
Apr09 090213 946.6 946.9 933.0 942.2 -7.0 124,887 238,119 +2,225
Jun09 090213 946.8 947.7 936.0 944.2 -7.0 2,301 47,662 +1,281
Aug09 090213 949.0 949.0 939.7 946.3 -6.9 888 12,904 -188
Oct09 090213 945.9 949.2 945.9 948.3 -6.8 14 3,769 +6
Dec09 090213 950.5 950.5 941.6 950.5 -6.6 3,214 18,646 +1,122
Feb10 090213 949.5 952.6 947.3 952.6 -6.5 22 5,649 +16
Apr10 090213 954.9 954.9 954.9 954.9 -6.2 9 1,330 +0
Jun10 090213 957.1 957.1 957.1 957.1 -6.1 12 4,103 +0
Aug10 090213 959.6 959.6 959.6 959.6 -5.9 325 375 +0
Oct10 090213 962.1 962.1 962.1 962.1 -5.7      
Dec10 090213 960.4 964.9 955.9 964.7 -5.5 2,130 9,018 -1,064
Total Volume and Open Interest 181,640 356,717 +5,859
Silver(CMX)
Mar09 090213 1345.0 1368.5 1322.0 1362.5 +11.5 19,882 42,988 -509
May09 090213 1348.5 1372.0 1326.5 1366.0 +11.6 3,529 20,408 +1,206
Jul09 090213 1340.0 1369.0 1339.0 1368.3 +11.8 532 11,166 +114
Sep09 090213 1369.5 1369.5 1369.5 1369.5 +12.0 54 3,178 +3
Dec09 090213 1342.0 1377.0 1334.5 1371.1 +12.3 376 10,222 +163
Mar10 090213 1354.5 1372.5 1354.5 1372.5 +12.6 100 2,370 +100
May10 090213 1374.4 1374.4 1374.4 1374.4 +12.6 8 1 +0
Total Volume and Open Interest 31,774 95,896 -123
Platinum(NYMEX)
Apr09 090213 1071.1 1076.2 1056.5 1061.0 -16.9 1,837 19,321 +158
Jul09 090213 1075.8 1078.6 1064.8 1064.8 -16.7 75 716 +31
Oct09 090213 1070.8 1070.8 1070.8 1070.8 -16.7 0 1 +0
Total Volume and Open Interest 3,052 19,849 -96
Palladium(NYMEX)
Mar09 090213 216.45 218.50 213.80 216.50 unch      
Jun09 090213 217.35 219.50 215.10 217.50 -0.10 418 4,438 +181
Sep09 090213 219.00 219.00 219.00 219.00 -0.10 0 2 +0
Total Volume and Open Interest 6,213 12,859 +99
Copper(CMX)
Mar09 090213 154.95 157.60 152.60 153.85 +0.40 15,309 29,543 -2,346
May09 090213 156.35 159.05 154.35 155.45 +0.50 7,434 34,956 +3,964
Jul09 090213 158.10 160.00 155.45 156.55 +0.50 1,094 7,533 +449
Sep09 090213 159.50 159.50 157.45 157.45 +0.40 113 2,172 +58
Dec09 090213 160.60 161.25 158.35 158.35 +0.25 74 2,294 +22
Total Volume and Open Interest 25,647 82,767 -1,167
Aluminum(CMX)
Feb09 090213 0.63 0.63 0.63 0.63 -62.37      
Mar09 090213 0.64 0.64 0.64 0.64 -62.86      
Apr09 090213 0.64 0.64 0.64 0.64 -63.36      
May09 090213 0.65 0.65 0.65 0.65 -63.85      
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 090213 7909 7960 7770 7779 -158 1,286 21,541 +72
Jun09 090213 7738 7896 7738 7738 -158 1 42 -19
Sep09 090213 7708 7866 7708 7708 -158      
Dec09 090213 7668 7826 7668 7668 -158      
Total Volume and Open Interest 1,371 21,530 +502
S & P 500(CME)
Mar09 090213 835.10 840.20 818.80 820.10 -15.30 28,632 558,340 +6,513
Jun09 090213 831.00 833.20 816.20 816.90 -15.30 2,699 20,597 +2,274
Sep09 090213 824.00 830.70 813.70 814.40 -15.30 0 1,105 +0
Dec09 090213 811.90 828.20 811.20 811.90 -15.30 0 269 +0
Total Volume and Open Interest 47,386 571,524 +7,557
S & P 500 E-Mini(Globex)
Mar09 090213 835.00 840.50 818.75 820.00 -15.50 3,192,534 0 -2,656,184
Jun09 090213 831.75 836.75 815.75 817.00 -15.25 4,793 0 -97,898
Total Volume and Open Interest 2,304,273 2,754,450 +17,647
NASDAQ 100(CME)
Mar09 090213 1245.00 1254.50 1225.00 1229.30 -16.00 2,567 28,056 +31
Jun09 090213 1229.00 1229.00 1225.80 1229.00 -15.80 1 20 -1
Sep09 090213 1229.30 1229.30 1226.00 1229.30 -15.70      
Total Volume and Open Interest 1,887 28,046 +176
NASDAQ 100 E-Mini(Globex)
Mar09 090213 1245.30 1255.00 1226.00 1229.30 -16.00 412,705 0 -260,983
Jun09 090213 1246.50 1254.00 1226.80 1229.00 -15.80 210 0 -3,044
Total Volume and Open Interest 295,678 264,048 -1,119
S & P Midcap 400(CME)
Mar09 090213 512.25 514.35 500.30 500.30 -12.90 33 4,747 -5
Jun09 090213 497.55 499.45 497.55 497.55 -12.90      
Sep09 090213 502.55 504.45 502.55 502.55 -12.90      
Total Volume and Open Interest 158 4,752 +41
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090213 7750 7885 7720 7785 +65 102,689 165,136 -6,031
Jun09 090213 7750 7825 7720 7720 +65 17 199 -18
Total Volume and Open Interest 103,009 177,003 +2,428
Nikkei 225(SGX)
Mar09 090213 7750 7885 7720 7785 +65 102,689 165,136 -6,031
Jun09 090213 7750 7825 7720 7720 +65 17 199 -18
Sep09 090213 7725 7725 7725 7725 +65 1 67 +1
Total Volume and Open Interest 103,009 177,003 +2,428
CAC 40(EURONEXT)
Feb09 090213 3010.0 3046.0 2986.0 2999.5 +34.5 131,162 328,513 +8,310
Mar09 090213 3012.0 3045.0 2990.0 3001.5 +34.5 1,775 37,309 +826
Apr09 090213 3013.0 3031.0 3003.0 3003.0 +34.5 1 800 +1
Total Volume and Open Interest 107,192 359,679 -446
Hang Seng Index(HKFE)
Feb09 090213 13300 13573 13237 13528 +400 71,221 87,257 +85,394
Mar09 090213 13292 13521 13211 13477 +396 725 4,313 +3,771
Total Volume and Open Interest 71,998 92,440 +964
DAX(EUREX)
Mar09 090213 4477.0 4513.5 4390.5 4417.5 unch 203,024 196,583 +18,936
Jun09 090213 4494.0 4525.0 4416.0 4434.0 +0.5 567 12,734 +59
Sep09 090213 4489.5 4532.5 4420.0 4446.5 +1.5 323 979 +84
Total Volume and Open Interest 161,514 191,217 +5,490
FT-SE 100(EURONEXT)
Mar09 090213 4229.00 4268.50 4132.00 4150.50 -22.50 152,310 754,101 +2,898
Jun09 090213 4186.50 4220.50 4101.50 4108.00 -22.00 271 5,023 +48
Sep09 090213 4076.00 4076.00 4076.00 4076.00 -22.00      
Total Volume and Open Interest 113,287 756,178 -6,018
SPI 200(SFE)
Mar09 090213 3490.0 3524.0 3425.0 3517.0 +46.0 27,123 319,201 +4,937
Jun09 090213 3499.0 3509.0 3499.0 3509.0 +45.0 20 3,160 -46
Sep09 090213 3461.0 3461.0 3461.0 3461.0 +45.0 133 1,326 +132
Total Volume and Open Interest 29,335 326,273 +5,050
GSCI(CME)
Feb09 090213 312.25 321.00 309.90 319.00 +8.20 3,218 3,079 -2,513
Mar09 090213 335.50 337.10 331.00 333.00 -3.00 3,326 12,812 +2,501
Apr09 090213 344.50 350.05 343.00 344.50 -5.50 0 3 +0
Total Volume and Open Interest 6,220 15,906 -133
Reuters CCI(ICE)
Apr09 090213 367.50 367.50 365.50 365.50 -2.50 2 1,039 +0
Jun09 090213 213.60 213.60 213.60 213.60 -163.40 0 402 +0
Aug09 090213 384.00 384.00 382.50 382.50 -2.50 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