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 17, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090217 955.00 960.00 899.00 903.00 -52.50 6,063 82,148 -5,307
May09 090217 956.00 961.75 900.50 904.50 -53.25 5,139 114,274 +4,454
Jul09 090217 961.00 965.75 903.25 908.00 -54.00 1,219 47,754 -140
Aug09 090217 945.00 950.00 895.75 898.50 -51.50 170 3,034 +52
Sep09 090217 899.00 913.50 860.00 870.00 -43.50 510 5,553 +818
Nov09 090217 892.00 896.50 844.00 853.00 -39.50 979 60,827 +672
Jan10 090217 875.00 875.00 853.75 862.00 -39.50 6 1,662 +35
Total Volume and Open Interest 153,758 323,816 +1,433
Soybean Meal(CBOT)
Mar09 090217 297.10 298.80 281.50 283.50 -14.20 5,060 42,413 -2,163
May09 090217 295.00 295.80 278.50 281.00 -14.00 5,272 36,825 +378
Jul09 090217 293.80 294.60 277.20 279.40 -14.40 589 18,463 +108
Aug09 090217 288.70 288.70 274.00 275.70 -13.10 529 5,022 +237
Sep09 090217 275.00 275.00 264.30 266.10 -10.70 596 5,914 +355
Oct09 090217 252.40 266.50 252.40 256.00 -8.30 149 3,465 +95
Dec09 090217 257.00 257.50 250.70 253.90 -7.90 929 13,131 -262
Jan10 090217 254.30 255.00 254.30 254.90 -7.90 0 435 +20
Total Volume and Open Interest 53,408 127,480 +1,010
Soybean Oil(CBOT)
Mar09 090217 32.91 33.08 30.83 31.15 -1.85 3,305 60,941 -137
May09 090217 33.30 33.42 31.19 31.48 -1.86 3,107 72,878 +2,630
Jul09 090217 33.73 33.73 31.51 31.84 -1.85 234 31,622 -419
Aug09 090217 33.13 33.13 31.81 32.01 -1.84 156 5,325 -33
Sep09 090217 33.50 33.50 31.94 32.18 -1.83 470 5,881 +361
Oct09 090217 32.50 32.67 32.14 32.35 -1.83 55 3,751 -28
Dec09 090217 34.29 34.29 32.45 32.71 -1.82 249 19,301 -231
Jan10 090217 33.01 34.80 33.01 33.01 -1.79 6 636 +3
Total Volume and Open Interest 63,754 205,178 -736
Canola(WCE)
Mar09 090217 422.3 423.5 413.0 414.5 -8.5 8,909 29,316 -1,541
May09 090217 430.5 430.6 421.0 422.3 -8.9 5,502 51,841 -119
Jul09 090217 435.5 435.5 428.4 429.8 -8.7 783 11,664 +382
Nov09 090217 440.0 440.0 435.9 437.3 -8.6 100 14,335 +481
Jan10 090217 440.0 446.0 440.0 446.0 -8.6 9 326 +0
Total Volume and Open Interest 14,786 108,328 +479
Corn(CBOT)
Mar09 090217 362.75 365.50 346.25 349.25 -14.00 9,159 185,811 -8,916
May09 090217 373.00 375.00 355.75 359.00 -14.25 5,056 222,802 +5,537
Jul09 090217 382.25 384.50 365.50 368.75 -14.50 1,041 141,951 -166
Sep09 090217 393.00 393.50 375.50 378.50 -14.75 147 38,920 +227
Dec09 090217 405.00 407.00 387.25 390.25 -15.25 646 164,514 +551
Mar10 090217 418.50 418.50 401.00 403.25 -15.25 303 14,893 +239
Total Volume and Open Interest 292,088 810,712 +2,321
Wheat(CBOT)
Mar09 090217 536.00 537.25 513.00 515.50 -20.00 2,300 67,424 -4,197
May09 090217 549.50 549.50 525.25 528.00 -20.25 1,805 97,351 +4,067
Jul09 090217 560.00 562.25 537.25 540.25 -20.50 374 80,094 +1,227
Sep09 090217 580.00 580.00 561.75 564.00 -21.00 47 20,992 +279
Dec09 090217 606.00 607.00 582.50 585.25 -21.00 81 34,866 +649
Total Volume and Open Interest 73,405 308,365 +2,468
Wheat(KCBT)
Mar09 090217 572.75 574.75 550.00 550.75 -23.75 8,167 18,409 -1,594
May09 090217 581.25 584.00 559.00 559.00 -24.75 3,414 21,904 -29
Jul09 090217 589.75 591.25 567.00 567.00 -24.75 2,406 22,594 +713
Sep09 090217 592.00 592.00 576.50 577.50 -24.75 357 4,408 +218
Dec09 090217 617.50 618.00 593.75 593.75 -24.75 728 13,456 +182
Total Volume and Open Interest 14,878 83,197 +2,267
Wheat(MGE)
Mar09 090217 635.50 635.50 619.50 620.50 -15.50 1,222 4,219 -31
May09 090217 622.50 624.75 602.00 602.25 -22.50 1,163 9,132 +146
Jul09 090217 618.75 619.75 597.00 597.75 -24.25 460 5,438 +163
Sep09 090217 620.00 620.00 601.50 602.50 -21.00 84 3,936 -47
Dec09 090217 633.00 633.00 613.50 614.25 -21.75 100 2,695 -13
Total Volume and Open Interest 3,034 25,676 +217
Oats(CBOT)
Mar09 090217 185.00 185.50 173.00 176.00 -8.50 18 3,621 -283
May09 090217 194.00 194.00 182.25 184.50 -9.00 9 6,799 +61
Jul09 090217 201.50 202.50 191.00 193.50 -9.00 0 3,356 +18
Sep09 090217 206.25 212.00 203.00 203.00 -9.00 0 19 +2
Total Volume and Open Interest 1,617 17,864 +239
Rough Rice(CBOT)
Mar09 090217 12.50 12.57 12.05 12.08 -0.43 1 3,020 -92
May09 090217 12.76 12.76 12.20 12.23 -0.46 0 2,272 +41
Jul09 090217 12.69 12.69 12.39 12.39 -0.48 2 340 +11
Sep09 090217 12.68 12.71 12.31 12.35 -0.36 2 969 +191
Total Volume and Open Interest 846 7,297 +367
Live Cattle(CME)
Feb09 090217 83.830 83.830 81.100 81.250 -2.800 3,139 12,457 -1,440
Apr09 090217 86.885 86.885 84.000 84.230 -2.770 10,735 96,646 +425
Jun09 090217 84.250 84.450 82.000 82.250 -2.550 4,740 49,842 +630
Aug09 090217 85.080 85.100 82.800 83.180 -2.220 2,269 25,514 +669
Oct09 090217 88.600 88.700 86.300 86.900 -1.800 561 10,025 +106
Dec09 090217 90.330 90.330 88.300 89.000 -1.830 216 6,035 +100
Total Volume and Open Interest 28,544 201,864 +398
Feeder Cattle(CME)
Mar09 090217 94.480 94.480 91.480 91.635 -2.845 1,661 7,719 -529
Apr09 090217 95.400 95.400 92.480 92.480 -3.000 2,317 7,181 +416
May09 090217 96.500 96.500 94.150 94.150 -3.000 1,254 4,153 +463
Aug09 090217 98.900 98.930 96.450 96.750 -2.700 284 2,514 +87
Sep09 090217 98.200 99.500 97.000 97.200 -2.800 30 426 +12
Oct09 090217 98.600 98.600 96.900 97.000 -2.800 14 195 +3
Nov09 090217 97.700 97.700 96.900 96.900 -2.800 0 39 +0
Total Volume and Open Interest 6,405 21,777 +329
Lean Hogs(CME)
Apr09 090217 63.250 63.430 60.750 61.050 -2.700 6,351 60,607 +729
May09 090217 74.035 74.035 71.950 72.650 -2.250 124 2,268 +8
Jun09 090217 76.080 76.300 73.975 74.550 -2.400 3,205 34,162 -228
Jul09 090217 77.035 77.430 75.250 75.930 -2.170 936 8,028 +189
Aug09 090217 76.000 76.200 74.050 74.635 -1.815 606 7,059 +194
Oct09 090217 68.300 68.900 66.900 67.100 -1.750 199 4,671 +51
Dec09 090217 65.700 66.300 65.000 65.250 -1.650 118 1,736 -12
Total Volume and Open Interest 24,195 125,909 -1,519
Pork Bellies(CME)
Feb09 090217 77.800 77.800 77.800 77.800 unch 0 9 +0
Mar09 090217 79.500 79.500 76.225 78.800 -0.250 79 359 -42
May09 090217 81.500 81.500 79.600 80.950 -0.550 73 647 +66
Jul09 090217 79.300 79.300 79.000 79.000 -0.050 7 221 +10
Aug09 090217 76.100 76.100 76.100 76.100 -0.600 1 57 +1
Total Volume and Open Interest 257 1,258 +31
Class III Milk(CME)
Feb09 090217 9.27 9.29 9.26 9.27 unch 77 5,079 -1
Mar09 090217 10.40 10.57 10.30 10.33 -0.11 123 4,984 +25
Apr09 090217 10.60 10.80 10.45 10.50 -0.15 89 4,164 +23
May09 090217 11.21 11.30 11.05 11.07 -0.18 87 3,905 +0
Jun09 090217 11.83 11.86 11.65 11.66 -0.19 93 3,359 +25
Total Volume and Open Interest 785 36,918 +67
Cocoa(ICE)
Mar09 090217 2705 2735 2650 2693 -59 5,066 630 -251
May09 090217 2671 2671 2604 2639 -33 11,642 58,204 -968
Jul09 090217 2639 2660 2602 2630 -39 1,162 23,002 +173
Sep09 090217 2626 2626 2595 2617 -39 371 10,324 +94
Dec09 090217 2591 2604 2575 2603 -39 197 12,391 +15
Mar10 090217 2580 2596 2566 2593 -39 99 7,113 +25
May10 090217 2589 2589 2588 2589 -43 0 1,878 +1
Total Volume and Open Interest 18,555 114,832 -2,364
Coffee "C"(ICE)
Mar09 090217 112.35 112.35 110.00 110.35 -2.00 22,167 17,690 -4,389
May09 090217 114.15 114.80 112.70 113.05 -1.95 20,278 67,146 +4,470
Jul09 090217 116.90 116.95 115.00 115.35 -1.95 4,411 18,812 +693
Sep09 090217 119.35 119.35 117.25 117.55 -1.95 2,690 8,866 +187
Dec09 090217 122.40 122.40 120.05 120.40 -2.00 499 9,516 -17
Mar10 090217 123.65 123.65 123.05 123.05 -2.00 25 6,424 +30
Total Volume and Open Interest 50,107 129,187 -5,691
Orange Juice(ICE)
Mar09 090217 68.00 68.20 64.60 66.40 -1.60 1,114 12,793 -1,907
May09 090217 71.60 71.65 68.05 68.90 -2.85 635 10,780 +840
Jul09 090217 74.45 74.45 71.65 72.45 -3.05 13 1,642 -1
Sep09 090217 78.00 78.00 75.60 75.85 -3.30 4 2,350 +19
Nov09 090217 79.30 79.30 79.30 79.30 -3.30 0 223 +0
Jan10 090217 81.30 81.30 81.30 81.30 -3.30 0 87 +0
Total Volume and Open Interest 1,786 29,153 +240
Sugar #11(ICE)
Mar09 090217 13.26 13.26 12.86 12.98 -0.28 78,337 113,053 -5,369
May09 090217 13.57 13.58 13.13 13.28 -0.29 61,175 214,859 +749
Jul09 090217 13.69 13.69 13.25 13.43 -0.24 10,957 130,649 +738
Oct09 090217 14.01 14.01 13.60 13.80 -0.21 4,432 87,164 +1,329
Mar10 090217 14.51 14.51 14.10 14.34 -0.18 3,178 53,495 -102
Total Volume and Open Interest 162,048 675,531 +15,414
Sugar #14(ICE)
May09 090217 20.30 20.35 20.10 20.12 -0.18 33 3,548 -3
Jul09 090217 20.75 20.75 20.60 20.64 -0.06 0 2,128 +6
Sep09 090217 20.70 20.85 20.70 20.85 -0.04 0 1,053 +8
Total Volume and Open Interest 33 6,718 -5
London Cocoa(LCE)
Mar09 090217 1947 1947 1901 1936 +8 1,400 38,330 +194
May09 090217 1925 1926 1879 1910 +5 2,975 66,620 +813
Jul09 090217 1914 1916 1871 1900 +2 1,110 39,230 +201
Sep09 090217 1899 1899 1860 1890 unch 105 16,091 +48
Dec09 090217 1878 1878 1865 1865 -4 21 17,879 +2
Mar10 090217 1860 1860 1813 1839 -6 178 7,927 +120
May10 090217 1841 1841 1841 1841 -10 3 166 +0
Total Volume and Open Interest 5,792 186,465 +2,917
London Coffee(LCE)
London Sugar(LCE)
May09 090217 391.80 392.90 384.00 391.00 -1.10 1,934 30,510 +728
Aug09 090217 387.00 388.30 380.30 386.10 -1.60 498 13,343 -42
Oct09 090217 386.00 386.00 378.00 383.20 -2.40 474 6,617 +94
Dec09 090217 380.00 385.00 380.00 385.00 -2.70 5 1,489 +0
Mar10 090217 387.00 387.00 387.00 387.00 -2.30 17 1,016 +17
Total Volume and Open Interest 7,030 53,558 -763
Cotton(ICE)
Mar09 090217 44.03 44.80 43.10 43.53 -0.50 13,620 11,512 -2,505
May09 090217 45.50 45.97 44.13 44.68 -0.54 14,739 56,080 +2,794
Jul09 090217 46.76 47.40 45.66 46.16 -0.60 2,718 24,965 +898
Oct09 090217 49.50 49.50 48.95 48.95 -0.62 20 358 +19
Dec09 090217 51.83 51.88 50.20 50.72 -0.59 2,092 21,346 +703
Mar10 090217 54.69 54.69 54.69 54.69 -0.69 0 1,985 +82
Total Volume and Open Interest 33,412 116,830 -2,027
Lumber(CME)
Mar09 090217 156.3 156.3 148.2 150.0 -5.0 617 2,892 -176
May09 090217 169.9 170.0 161.0 164.5 -5.3 498 3,651 +67
Jul09 090217 181.2 181.2 174.5 174.5 -7.6 60 822 +49
Sep09 090217 185.1 185.5 181.5 185.0 -2.4 14 241 -2
Total Volume and Open Interest 1,514 7,732 -121
Crude Oil(NYM)
Mar09 090217 37.81 38.49 34.45 34.93 -2.58 281,710 121,094 -33,638
Apr09 090217 42.08 42.72 38.01 38.54 -3.43 212,427 308,410 +12,821
May09 090217 45.06 45.64 40.51 41.23 -3.71 77,939 129,731 +1,196
Jun09 090217 46.78 47.26 42.19 42.88 -3.79 43,251 131,571 +638
Jul09 090217 48.62 48.65 43.71 44.34 -3.80 21,073 59,998 -1,013
Aug09 090217 49.00 49.00 45.20 45.52 -3.76 8,847 26,478 +81
Sep09 090217 49.91 49.91 46.22 46.46 -3.71 10,217 23,558 +501
Oct09 090217 48.21 48.21 46.98 47.25 -3.71 6,096 22,781 +312
Nov09 090217 50.12 50.12 47.89 48.03 -3.71 4,693 19,659 +135
Dec09 090217 52.25 53.00 48.20 48.80 -3.72 19,215 94,087 -160
Jan10 090217 50.25 50.38 49.35 49.52 -3.71 1,358 20,161 -332
Feb10 090217 50.90 51.24 50.00 50.23 -3.70 717 10,013 +14
Mar10 090217 51.69 51.77 50.74 50.92 -3.69 302 13,913 +48
Apr10 090217 52.44 52.44 51.60 51.60 -3.66 75 4,090 -15
May10 090217 53.00 53.00 52.22 52.22 -3.63 106 4,151 +46
Jun10 090217 53.56 53.57 52.54 52.82 -3.60 854 21,048 -100
Total Volume and Open Interest 784,286 1,281,289 +39,227
e-miNY Crude Oil(NYM)
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090217 37.475 38.650 34.425 34.925 -2.575 18,014 8,839 +505
Apr09 090217 41.650 42.675 38.025 38.550 -3.425 2,587 3,535 +525
May09 090217 44.675 45.550 40.550 41.225 -3.725 153 501 -9
Jun09 090217 46.600 46.825 42.850 42.875 -3.800 42 259 +35
Jul09 090217 47.600 47.600 44.350 44.350 -3.800 1 15 +1
Aug09 090217 47.850 47.850 45.525 45.525 -3.750 3 7 +1
Sep09 090217 46.450 46.450 46.450 46.450 -3.725 1 1 +0
Oct09 090217 47.250 47.250 47.250 47.250 -3.700 1 2 +0
Nov09 090217 48.025 48.025 48.025 48.025 -3.725      
Total Volume and Open Interest 18,575 12,179 -468
Heating Oil(NYM)
Mar09 090217 130.31 130.70 117.45 118.64 -11.36 27,756 36,426 -1,639
Apr09 090217 129.00 130.54 117.15 118.29 -11.51 18,465 48,903 +1,024
May09 090217 131.51 131.60 119.12 119.79 -11.46 9,602 33,437 +1,077
Jun09 090217 132.71 132.71 121.31 122.19 -11.41 6,745 32,254 +1,054
Jul09 090217 135.00 135.00 124.44 125.14 -11.21 2,587 13,972 +358
Aug09 090217 137.00 137.00 127.84 128.29 -11.01 1,909 9,544 +441
Sep09 090217 138.31 138.40 131.45 131.49 -10.91 3,445 9,691 +157
Oct09 090217 141.59 141.59 134.19 134.19 -10.96 1,581 6,618 -127
Nov09 090217 145.00 145.00 136.50 136.74 -11.01 2,704 8,029 +1,109
Dec09 090217 147.00 147.21 139.06 139.69 -11.01 3,119 14,848 -286
Jan10 090217 147.81 147.81 142.00 142.54 -10.96 625 5,272 +81
Feb10 090217 148.35 148.35 144.39 144.39 -10.96 170 3,934 +13
Total Volume and Open Interest 93,551 249,949 -606
Gasoline(NYMEX)
Mar09 090217 120.99 122.40 110.40 111.18 -9.45 37,502 35,576 -4,370
Apr09 090217 130.00 131.80 119.00 119.92 -10.11 27,615 54,174 +2,062
May09 090217 130.40 132.00 120.02 120.57 -9.96 15,803 26,377 +1,504
Jun09 090217 131.15 131.52 120.50 121.17 -9.56 7,754 19,553 -182
Jul09 090217 130.76 130.76 120.27 121.37 -9.31 4,634 11,471 -485
Aug09 090217 130.40 130.40 121.37 121.37 -9.16 2,774 8,322 +160
Sep09 090217 130.20 130.74 121.32 121.32 -9.06 2,349 7,732 +364
Oct09 090217 120.38 120.38 112.55 112.62 -8.66 1,921 6,690 +49
Nov09 090217 113.37 113.37 113.37 113.37 -8.66 750 1,739 -131
Dec09 090217 120.00 120.00 114.82 114.87 -8.66 647 7,270 +112
Total Volume and Open Interest 102,301 188,393 -708
e-miNY RBOB Gasoline(NYM)
Mar09 090217 111.18 111.18 111.18 111.18 -9.45 0 2 +0
Apr09 090217 119.92 119.92 119.92 119.92 -10.11      
May09 090217 120.57 120.57 120.57 120.57 -9.96      
Jun09 090217 121.17 121.17 121.17 121.17 -9.56      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar09 090217 4.300 4.322 4.148 4.203 -0.249 52,389 77,037 -4,131
Apr09 090217 4.317 4.352 4.162 4.217 -0.242 24,708 127,557 +7,179
May09 090217 4.450 4.450 4.257 4.307 -0.243 9,481 75,555 +1,635
Jun09 090217 4.595 4.595 4.385 4.440 -0.245 4,058 43,697 -110
Jul09 090217 4.650 4.717 4.526 4.577 -0.247 2,288 36,135 +430
Aug09 090217 4.850 4.850 4.608 4.667 -0.247 634 24,285 -88
Sep09 090217 4.856 4.856 4.685 4.707 -0.245 619 20,910 +330
Oct09 090217 4.920 4.985 4.750 4.807 -0.245 2,449 38,637 +109
Nov09 090217 5.550 5.550 5.322 5.362 -0.237 356 18,376 +56
Dec09 090217 6.066 6.091 5.886 5.937 -0.232 433 31,651 +109
Jan10 090217 6.334 6.343 6.149 6.202 -0.225 1,057 24,103 -92
Feb10 090217 6.370 6.370 6.168 6.212 -0.225 152 9,899 +18
Mar10 090217 6.230 6.250 6.043 6.087 -0.225 592 22,656 +33
Apr10 090217 5.954 5.954 5.743 5.782 -0.215 265 19,633 -12
May10 090217 5.991 5.991 5.790 5.807 -0.210 234 10,353 -132
Jun10 090217 6.100 6.100 5.897 5.897 -0.210 13 6,389 +3
Total Volume and Open Interest 212,114 726,095 +23,161
Brent Crude Oil(ICE)
Apr09 090217 43.66 44.00 40.23 41.03 -3.78 101,559 167,748 -6,832
May09 090217 45.19 45.37 41.70 42.45 -3.81 59,317 132,140 +2,308
Jun09 090217 46.29 46.63 42.95 43.70 -3.80 30,164 53,582 -1,996
Jul09 090217 47.30 47.36 44.38 44.64 -3.84 6,072 22,191 +379
Aug09 090217 47.88 48.22 45.22 45.48 -3.89 3,132 16,705 -42
Sep09 090217 48.67 48.88 46.02 46.27 -3.94 2,990 15,521 +335
Oct09 090217 49.37 49.55 46.72 46.98 -3.96 2,809 12,075 -296
Nov09 090217 50.07 50.22 47.41 47.68 -3.98 2,409 13,220 -74
Dec09 090217 50.90 51.00 47.66 48.36 -4.00 11,146 64,074 +767
Jan10 090217 49.08 49.08 49.08 49.08 -3.99 572 12,140 +102
Feb10 090217 49.78 49.78 49.78 49.78 -3.96 0 6,736 +44
Mar10 090217 50.48 50.48 50.48 50.48 -3.92 0 4,739 -163
Apr10 090217 51.18 51.18 51.18 51.18 -3.87 0 2,505 +149
May10 090217 51.86 51.86 51.86 51.86 -3.81 0 2,132 +4
Total Volume and Open Interest 225,734 633,057 -23,584
Gas Oil(ICE)
Mar09 090217 397.75 401.00 372.25 373.00 -37.75 72,023 83,001 -1,084
Apr09 090217 405.00 408.50 379.50 379.50 -39.00 37,526 66,686 +9,247
May09 090217 414.00 416.25 392.75 392.75 -35.25 6,976 36,809 +2,300
Jun09 090217 425.50 425.50 402.50 402.75 -35.00 5,911 40,646 -821
Jul09 090217 435.50 435.50 412.50 412.50 -35.25 2,204 18,153 +175
Aug09 090217 445.50 445.50 422.50 422.50 -35.25 1,843 20,319 -37
Sep09 090217 455.25 455.25 436.50 437.00 -30.75 1,736 19,122 +608
Oct09 090217 463.75 463.75 443.75 446.00 -30.75 785 11,990 +82
Nov09 090217 470.00 470.00 451.00 455.25 -28.00 749 9,937 +76
Dec09 090217 472.50 475.00 455.50 460.50 -28.75 2,742 46,576 -270
Total Volume and Open Interest 162,281 434,948 +3,354
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090217 1.560 1.560 1.530 1.541 -0.054 15 292 -12
Apr09 090217 1.535 1.540 1.530 1.540 -0.048 10 531 +4
May09 090217 1.540 1.560 1.530 1.550 -0.054 2 253 +1
Jun09 090217 1.580 1.580 1.570 1.570 -0.045 2 164 +0
Jul09 090217 1.585 1.585 1.580 1.584 -0.036 17 205 +2
Aug09 090217 1.585 1.590 1.585 1.590 -0.045 0 223 +0
Sep09 090217 1.585 1.590 1.585 1.590 -0.050 0 249 +0
Total Volume and Open Interest 80 3,102 +10
US Dollar Index(ICE)
Mar09 090217 86.960 88.210 86.960 87.920 +1.595      
Jun09 090217 87.970 88.900 87.970 88.685 +1.800      
Sep09 090217 88.980 89.100 88.980 89.100 +1.800      
Total Volume and Open Interest      
Australian Dollar(CME)
Mar09 090217 65.09 65.68 63.33 63.59 -2.09 100 44,740 -1,488
Jun09 090217 64.72 65.40 63.12 63.32 -2.08 103 520 +1
Sep09 090217 64.00 65.16 63.00 63.09 -2.07 3 154 -1
Total Volume and Open Interest 30,424 46,937 +1,519
British Pound(CME)
Mar09 090217 142.25 143.16 141.21 142.63 -1.18 0 79,612 -165
Jun09 090217 142.25 143.05 141.33 142.62 -1.20 0 2,928 -6
Sep09 090217 141.90 143.86 141.61 142.65 -1.21 0 5 -1
Total Volume and Open Interest 85,906 82,740 -1,163
Canadian Dollar(CME)
Mar09 090217 80.66 80.69 78.88 79.06 -1.41 0 62,659 -1,284
Jun09 090217 80.62 80.63 78.95 79.12 -1.40 0 3,397 +24
Sep09 090217 80.00 80.64 79.08 79.23 -1.38 0 1,291 -1
Dec09 090217 79.75 80.77 79.18 79.34 -1.35 0 740 +0
Total Volume and Open Interest 37,488 69,702 +142
Japanese Yen(CME)
Mar09 090217 108.98 109.42 107.83 108.22 -0.78 4 101,449 -1,433
Jun09 090217 109.41 109.58 108.06 108.50 -0.74 0 4,620 +76
Sep09 090217 108.80 109.63 108.69 108.80 -0.72 0 44 +0
Total Volume and Open Interest 88,148 107,498 -81
Swiss Franc(CME)
Mar09 090217 85.98 86.41 84.91 85.56 -0.78 1 31,163 -1,964
Jun09 090217 85.83 86.54 85.16 85.77 -0.77 0 368 +0
Sep09 090217 86.00 86.76 85.64 86.00 -0.76 0 6 +0
Total Volume and Open Interest 35,652 33,505 +1,842
EuroFX(CME)
Mar09 090217 127.89 128.21 125.55 126.14 -2.60 41 149,625 -4,197
Jun09 090217 128.28 128.28 125.30 126.15 -2.55 0 2,112 -268
Sep09 090217 128.23 128.72 125.92 126.20 -2.52 0 854 -1
Total Volume and Open Interest 246,144 157,084 +5,588
Mexican Peso(CME)
Feb09 090213 693.8 693.8 693.8 693.8 +8.2      
Mar09 090217 687.5 687.5 673.8 674.5 -13.8 250 44,301 -707
Total Volume and Open Interest 6,154 45,606 -323
30-Year T-Bonds(CBOT)
Mar09 090217 126~160 129~255 125~245 129~110 +3~020 189,704 704,739 +2,004
Jun09 090217 125~055 128~160 124~110 128~015 +3~020 3,732 24,584 +539
Sep09 090217 125~265 126~245 123~225 126~245 +3~020 0 37 +0
Total Volume and Open Interest 261,236 726,854 +10,178
10-Year T-Notes(CBOT)
Mar09 090217 123~005 124~215 122~200 124~140 +1~235 514,292 1,003,817 -18,365
Jun09 090217 120~275 122~285 120~240 122~175 +1~255 4,759 39,300 +1,159
Sep09 090217 121~175 121~175 119~240 121~175 +1~255      
Total Volume and Open Interest 663,624 1,060,323 -410
5-Year T-Notes(CBOT)
Mar09 090217 118~025 119~016 118~013 118~126 +0~118 205,637 0 +0
Jun09 090217 117~082 117~117 116~114 117~103 +0~118 3,590 0 +0
Sep09 090217 55~055 55~055 54~066 55~055 +0~117      
Total Volume and Open Interest 268,225 989,829 +9,517
2 Year T-Notes(CBOT)
Mar09 090217 108~115 109~008 108~110 109~002 +0~020 428 501,863 +2,578
Jun09 090217 108~064 108~080 108~055 108~075 +0~021 255 6,741 +103
Sep09 090217 108~075 108~075 108~055 108~075 +0~021      
Total Volume and Open Interest 109,161 505,923 +5,426
Eurodollars(CME)
Mar09 090217 98.750 98.755 98.643 98.700 -0.050 9,220 1,234,093 -17,990
Jun09 090217 98.720 98.745 98.640 98.710 -0.015 4,202 1,008,429 +6,030
Sep09 090217 98.635 98.680 98.575 98.665 +0.035 3,049 891,686 +7,018
Dec09 090217 98.465 98.560 98.415 98.545 +0.085 949 778,614 -1,403
Mar10 090217 98.340 98.475 98.295 98.460 +0.120 1,560 649,536 -18,665
Jun10 090217 98.155 98.295 98.115 98.280 +0.140 1,252 392,882 -283
Sep10 090217 97.945 98.100 97.920 98.080 +0.145 1,436 361,127 +3,968
Dec10 090217 97.700 97.870 97.680 97.850 +0.155 258 352,506 -755
Mar11 090217 97.510 97.690 97.495 97.670 +0.160 765 215,253 +2,582
Jun11 090217 97.295 97.475 97.275 97.455 +0.165 523 194,441 +398
Sep11 090217 97.105 97.290 97.090 97.265 +0.175 439 126,523 +479
Dec11 090217 96.905 97.105 96.905 97.080 +0.175 2,061 115,098 +2,213
Mar12 090217 96.825 97.015 96.820 96.985 +0.190 667 75,595 +101
Jun12 090217 96.775 96.910 96.720 96.880 +0.195 677 61,530 +275
Sep12 090217 96.590 96.830 96.590 96.795 +0.205 668 70,749 -211
Dec12 090217 96.540 96.730 96.525 96.690 +0.210 672 48,510 -105
Mar13 090217 96.505 96.690 96.475 96.640 +0.215 1,062 35,247 +635
Jun13 090217 96.410 96.600 96.395 96.565 +0.220 138 27,713 -321
Total Volume and Open Interest 1,292,750 6,887,428 +40,724
30 Day Federal Funds(CBOT)
Feb09 090217 99.765 99.770 99.762 99.765 unch 0 70,327 +722
Mar09 090217 99.740 99.745 99.735 99.740 unch 55 43,592 -330
Apr09 090217 99.730 99.740 99.725 99.730 -0.005 0 42,338 -873
May09 090217 99.715 99.725 99.705 99.710 -0.010 7 50,531 -28
Jun09 090217 99.705 99.710 99.695 99.705 -0.005 0 27,427 -71
Jul09 090217 99.670 99.680 99.665 99.675 unch 0 26,690 +434
Total Volume and Open Interest 54,486 380,411 +8,478
30 Day Fed Funds(e-CBOT)
Feb09 090217 99.765 99.770 99.762 99.765 unch 1,560 70,327 +722
Mar09 090217 99.740 99.745 99.735 99.740 unch 950 43,592 -330
Apr09 090217 99.730 99.740 99.725 99.730 -0.005 1,076 42,338 -873
May09 090217 99.715 99.725 99.705 99.710 -0.010 520 50,531 -28
Jun09 090217 99.705 99.710 99.695 99.700 -0.010 694 27,427 -71
Jul09 090217 99.670 99.680 99.665 99.675 unch 1,014 26,690 +434
Total Volume and Open Interest 10,984 381,923 +1,512
3-Mth Euro-Yen(CME)
Mar09 090217 99.35 99.35 99.35 99.35 -0.01 0 7,378 +0
Jun09 090217 99.46 99.46 99.46 99.46 unch 0 993 +0
Sep09 090217 99.52 99.52 99.52 99.52 unch 0 480 +0
Dec09 090217 99.52 99.52 99.52 99.52 unch 0 175 +0
Mar10 090217 99.48 99.48 99.48 99.48 unch      
Jun10 090217 99.42 99.42 99.42 99.42 unch      
Sep10 090217 99.36 99.36 99.36 99.36 unch      
Dec10 090217 99.32 99.32 99.32 99.32 unch      
Mar11 090217 99.24 99.24 99.24 99.24 -0.01      
Jun11 090217 99.18 99.18 99.18 99.18 -0.01      
Total Volume and Open Interest 0 9,026 +0
3-Mth Euro-Yen(SGX)
Mar09 090217 99.35 99.35 99.35 99.35 -0.01 400 17,538 -202
Jun09 090217 99.46 99.46 99.46 99.46 -0.01 62 7,370 +54
Sep09 090217 99.53 99.53 99.53 99.53 -0.01 0 3,795 +0
Dec09 090217 99.53 99.53 99.53 99.53 -0.01 5 1,733 +0
Mar10 090217 99.49 99.49 99.49 99.49 -0.01 0 1,352 +0
Jun10 090217 99.43 99.43 99.43 99.43 0.00 0 527 +0
Sep10 090217 99.37 99.37 99.37 99.37 0.00 0 252 +0
Dec10 090217 99.32 99.32 99.32 99.32 -0.01 0 152 +0
Total Volume and Open Interest 467 34,696 -148
Japanese Gov't Bonds(SGX)
Mar09 090217 139.20 139.58 139.19 139.57 +0.83 1,340 10,457 +231
Jun09 090217 139.57 139.57 139.57 139.57 +0.33 1 1 +1
Sep09 090217 139.57 139.57 139.57 139.57 +0.33      
Total Volume and Open Interest 3,113 10,933 +0
Euro-Bund(EUREX)
Mar09 090217 125.23 125.97 125.18 125.76 +1.24 872,011 886,818 +24,862
Jun09 090217 123.98 124.64 123.98 124.48 +1.22 3,638 15,104 +1,699
Sep09 090217 124.16 124.16 124.16 124.16 +1.24 93 1 +0
Total Volume and Open Interest 875,742 901,923 +26,561
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090217 116.99 117.17 116.98 117.16 +0.91 1,180 20,453 +947
Sep09 090217 117.03 117.03 117.03 117.03 +0.84      
Total Volume and Open Interest 454,118 868,237 +31,066
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090217 98.465 98.465 98.435 98.435 +0.035 709 5,706 +246
Sep09 090217 98.440 98.440 98.420 98.420 +0.055 112 3,275 +82
Total Volume and Open Interest 2,157 30,582 +1,008
Long Gilt(LIFFE)
Mar09 090217 121~20 122~09 121~13 122~06 +1~14 64,628 353,606 -2,897
Jun09 090217 120~15 121~01 120~07 121~00 +1~15 474 9,995 +369
Total Volume and Open Interest 65,102 363,601 +6,843
3-Mth Short Sterling(LIFFE)
Mar09 090217 98.32 98.33 98.15 98.17 -0.16 59,967 530,986 -4,942
Jun09 090217 98.53 98.58 98.39 98.42 -0.14 31,181 287,764 +4,941
Sep09 090217 98.50 98.54 98.38 98.42 -0.11 43,937 258,874 +1,249
Dec09 090217 98.37 98.42 98.25 98.31 -0.08 28,616 230,485 -3,461
Mar10 090217 98.31 98.34 98.19 98.24 -0.06 41,571 212,397 +4,510
Jun10 090217 98.09 98.14 98.00 98.06 -0.04 29,749 174,176 -1,298
Total Volume and Open Interest 293,181 1,963,640 +30,461
3-Mth Euribor(LIFFE)
Mar09 090217 98.315 98.335 98.270 98.305 +0.005 118,883 705,898 -5,893
Jun09 090217 98.425 98.475 98.395 98.435 +0.040 108,659 652,769 +10,465
Sep09 090217 98.395 98.450 98.380 98.420 +0.060 94,574 511,320 +6,110
Total Volume and Open Interest 673,928 3,437,667 +34,331
3-Mth Aus T-Bills(SFE)
Mar09 090217 97.01 97.12 97.00 97.10 +0.07 14,249 220,326 +919
Jun09 090217 97.25 97.39 97.25 97.38 +0.07 16,266 244,130 +4,284
Sep09 090217 97.25 97.40 97.25 97.39 +0.08 4,631 124,103 +1,210
Dec09 090217 97.12 97.27 97.11 97.25 +0.06 2,467 78,947 +428
Mar10 090217 96.92 97.04 96.91 97.03 +0.06 2,274 51,029 +1,105
Jun10 090217 96.58 96.72 96.58 96.71 +0.05 1,897 52,309 +1,348
Sep10 090217 96.23 96.34 96.23 96.34 +0.05 1,047 28,735 +501
Dec10 090217 95.87 96.00 95.87 96.00 +0.06 364 14,728 -78
Mar11 090217 95.67 95.76 95.67 95.76 +0.11 37 1,012 +27
Jun11 090217 95.45 95.54 95.45 95.54 +0.09 4 937 +0
Total Volume and Open Interest 43,244 816,603 +9,740
10-Year Aus T-Bonds(SFE)
Mar09 090217 95.66 95.79 95.64 95.78 -0.02 26,006 317,831 +2,133
Jun09 090217 95.71 95.71 95.71 95.71 -0.02      
Total Volume and Open Interest 26,006 317,831 +2,133
3-Year Aus T-Bonds(SFE)
Mar09 090217 96.82 96.93 96.77 96.92 +0.03 50,356 535,646 -23,263
Jun09 090217 96.82 96.82 96.82 96.82 +0.02      
Total Volume and Open Interest 50,356 535,646 -23,263
Gold(CMX)
Feb09 090217 939.5 973.8 937.3 967.0 +25.5 137 2,193 -344
Apr09 090217 940.8 975.4 937.3 967.5 +25.3 77,272 231,060 -7,059
Jun09 090217 942.5 977.1 940.0 969.6 +25.4 1,809 47,236 -426
Aug09 090217 942.7 978.0 942.7 971.7 +25.4 1,047 13,090 +186
Oct09 090217 948.0 977.5 944.3 973.8 +25.5 26 3,766 -3
Dec09 090217 950.5 983.2 946.1 975.9 +25.4 476 18,771 +125
Feb10 090217 978.0 978.0 978.0 978.0 +25.4 1,845 7,095 +1,446
Apr10 090217 958.1 980.2 957.6 980.2 +25.3 105 1,405 +75
Jun10 090217 984.9 984.9 982.4 982.4 +25.3 12 4,103 +0
Aug10 090217 984.9 984.9 984.9 984.9 +25.3 325 375 +0
Oct10 090217 987.4 987.4 987.4 987.4 +25.3      
Dec10 090217 964.9 995.3 964.9 989.9 +25.2 115 9,080 +62
Total Volume and Open Interest 136,080 360,894 +4,177
Silver(CMX)
Mar09 090217 1360.0 1420.0 1348.0 1401.0 +38.5 17,782 41,446 -1,542
May09 090217 1363.0 1423.0 1354.0 1404.9 +38.9 4,357 22,763 +2,355
Jul09 090217 1359.0 1424.5 1358.5 1407.2 +38.9 400 11,232 +66
Sep09 090217 1384.0 1410.0 1384.0 1408.4 +38.9 41 3,190 +12
Dec09 090217 1361.0 1426.0 1361.0 1410.1 +39.0 102 10,238 +16
Mar10 090217 1411.5 1411.5 1411.5 1411.5 +39.0 691 2,670 +300
May10 090217 1413.3 1413.3 1413.3 1413.3 +38.9 8 1 +0
Total Volume and Open Interest 24,604 97,079 +1,183
Platinum(NYMEX)
Apr09 090217 1065.1 1105.3 1058.0 1098.3 +37.3 961 19,314 -7
Jul09 090217 1064.0 1103.1 1064.0 1102.5 +37.7 40 750 +34
Oct09 090217 1108.5 1108.5 1108.5 1108.5 +37.7 0 1 +0
Total Volume and Open Interest 1,912 20,038 +189
Palladium(NYMEX)
Mar09 090217 216.50 220.55 212.10 217.90 +1.40 536 8,130 +8,130
Jun09 090217 215.00 221.05 213.50 218.90 +1.40 156 4,507 +69
Sep09 090217 221.95 222.10 220.40 220.40 +1.40 0 2 +0
Total Volume and Open Interest 1,405 12,637 -222
Copper(CMX)
Mar09 090217 153.85 154.20 141.65 142.30 -11.55 11,573 26,298 -3,245
May09 090217 153.70 153.70 143.70 144.25 -11.20 5,522 36,888 +1,932
Jul09 090217 153.60 153.60 145.25 145.55 -11.00 356 7,666 +133
Sep09 090217 154.75 156.15 146.65 146.65 -10.80 29 2,177 +5
Dec09 090217 154.40 154.50 147.00 147.75 -10.60 139 2,327 +33
Total Volume and Open Interest 25,266 85,095 +2,328
Aluminum(CMX)
Feb09 090217 0.61 0.61 0.61 0.61 -62.39      
Mar09 090217 0.62 0.62 0.62 0.62 -62.88      
Apr09 090217 0.62 0.62 0.62 0.62 -63.38      
May09 090217 0.63 0.63 0.63 0.63 -63.87      
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 090217 7740 7772 7505 7507 -272 1,058 21,688 +147
Jun09 090217 7505 7580 7467 7467 -271 0 40 -2
Sep09 090217 7437 7708 7437 7437 -271      
Dec09 090217 7397 7668 7397 7397 -271      
Total Volume and Open Interest 2,027 21,583 +53
S & P 500(CME)
Mar09 090217 815.10 818.40 785.20 785.60 -34.50 19,808 559,417 +1,077
Jun09 090217 793.00 797.00 782.40 782.40 -34.50 863 21,393 +796
Sep09 090217 779.60 791.40 779.60 779.60 -34.80 25 1,115 +10
Dec09 090217 776.80 788.90 776.80 776.80 -35.10 0 269 +0
Total Volume and Open Interest 43,874 580,311 +8,787
S & P 500 E-Mini(Globex)
Mar09 090217 814.00 818.75 785.50 785.50 -34.50 2,032,708 2,751,948 +2,751,948
Jun09 090217 815.00 815.00 782.00 782.50 -55.50 3,553 99,232 +99,232
Total Volume and Open Interest 3,197,350 2,839,970 +85,520
NASDAQ 100(CME)
Mar09 090217 1223.00 1226.50 1179.00 1182.50 -46.80 2,117 29,098 +1,042
Jun09 090217 1182.30 1183.80 1182.30 1182.30 -46.70 0 20 +0
Sep09 090217 1182.50 1184.00 1182.50 1182.50 -46.80      
Total Volume and Open Interest 2,688 28,076 +30
NASDAQ 100 E-Mini(Globex)
Mar09 090217 1224.30 1227.00 1179.50 1182.50 -46.80 286,592 271,682 +271,682
Jun09 090217 1220.00 1226.00 1180.00 1182.30 -46.70 108 2,962 +2,962
Total Volume and Open Interest 412,915 273,392 +9,344
S & P Midcap 400(CME)
Mar09 090217 484.00 490.00 479.50 480.50 -19.80 49 4,773 +26
Jun09 090217 477.75 478.25 477.75 477.75 -19.80      
Sep09 090217 482.75 483.25 482.75 482.75 -19.80      
Total Volume and Open Interest 33 4,747 -5
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090217 7675 7705 7600 7640 -145 91,912 173,868 +8,732
Jun09 090217 7615 7625 7565 7585 -135 37 210 +11
Total Volume and Open Interest 92,255 174,210 -2,793
Nikkei 225(SGX)
Mar09 090217 7675 7705 7600 7640 -145 91,912 173,868 +8,732
Jun09 090217 7615 7625 7565 7585 -135 37 210 +11
Sep09 090217 7575 7575 7575 7575 -150 0 67 +0
Total Volume and Open Interest 92,255 174,210 -2,793
CAC 40(EURONEXT)
Feb09 090217 2950.0 2950.0 2852.0 2877.0 -122.5 114,468 331,045 +2,532
Mar09 090217 2952.0 2952.0 2858.5 2879.0 -122.5 9,238 43,399 +6,090
Apr09 090217 2940.0 2940.0 2860.0 2880.5 -122.5 10 800 +0
Total Volume and Open Interest 123,735 377,461 +17,782
Hang Seng Index(HKFE)
Feb09 090217 13210 13210 12844 12890 -638 66,676 86,455 -802
Mar09 090217 13144 13150 12800 12843 -634 619 4,457 +144
Total Volume and Open Interest 67,346 91,841 -599
DAX(EUREX)
Mar09 090217 4339.5 4345.5 4198.5 4236.0 -181.5 154,115 205,178 +8,595
Jun09 090217 4344.0 4344.0 4220.0 4251.0 -183.0 384 12,916 +182
Sep09 090217 4343.0 4343.0 4234.5 4262.0 -184.5 162 1,021 +42
Total Volume and Open Interest 154,661 219,115 +27,898
FT-SE 100(EURONEXT)
Mar09 090217 4069.00 4084.00 3963.00 4002.00 -148.50 124,451 753,302 -799
Jun09 090217 4038.00 4038.00 3933.00 3959.00 -149.00 2,591 7,554 +2,531
Sep09 090217 3927.50 3927.50 3927.50 3927.50 -148.50      
Total Volume and Open Interest 127,042 760,856 +4,678
SPI 200(SFE)
Mar09 090217 3500.0 3508.0 3411.0 3441.0 -76.0 21,262 317,839 -1,362
Jun09 090217 3457.0 3457.0 3416.0 3436.0 -73.0 71 3,234 +74
Sep09 090217 3388.0 3388.0 3388.0 3388.0 -73.0 0 1,326 +0
Total Volume and Open Interest 21,725 325,377 -896
GSCI(CME)
Mar09 090217 321.50 321.50 314.00 314.35 -18.65 1,239 13,558 +746
Apr09 090217 323.00 331.00 323.00 323.00 -21.50 0 3 +0
May09 090217 331.00 331.00 331.00 331.00        
Reuters CCI(ICE)
Apr09 090217 356.15 356.15 354.15 355.00 -10.50 0 1,040 +1
Jun09 090217 203.70 203.70 203.70 203.70 -170.80 0 402 +0
Aug09 090217 372.00 372.00 372.00 372.00 -10.50 0 4 +1
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