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 18, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090218 902.00 909.75 885.25 887.50 -15.50 8,034 76,161 -5,987
May09 090218 903.00 909.00 884.50 886.50 -18.00 6,118 118,597 +4,323
Jul09 090218 906.25 912.75 888.75 890.75 -17.25 2,250 49,559 +1,805
Aug09 090218 899.00 900.00 881.00 882.00 -16.50 342 3,024 -10
Sep09 090218 867.25 870.50 850.25 852.75 -17.25 325 5,291 -262
Nov09 090218 850.00 853.75 832.75 835.75 -17.25 2,348 60,449 -378
Jan10 090218 860.00 861.50 844.75 845.25 -16.75 5 1,667 +5
Total Volume and Open Interest 122,308 322,549 -1,267
Soybean Meal(CBOT)
Mar09 090218 283.20 285.00 276.40 277.40 -6.10 4,630 35,646 -6,767
May09 090218 281.00 282.00 273.50 274.50 -6.50 4,575 38,021 +1,196
Jul09 090218 279.00 280.30 272.60 273.40 -6.00 873 18,928 +465
Aug09 090218 273.70 276.00 269.50 269.70 -6.00 507 5,068 +46
Sep09 090218 263.00 265.50 259.70 259.70 -6.40 848 5,721 -193
Oct09 090218 254.20 255.00 249.20 249.90 -6.10 324 3,512 +47
Dec09 090218 252.00 252.30 247.50 247.90 -6.00 1,545 13,208 +77
Jan10 090218 250.00 254.90 248.90 248.90 -6.00 3 458 +23
Total Volume and Open Interest 54,043 126,021 -1,459
Soybean Oil(CBOT)
Mar09 090218 31.11 31.29 30.40 30.42 -0.73 4,193 59,089 -1,852
May09 090218 31.47 31.61 30.74 30.74 -0.74 4,661 77,654 +4,776
Jul09 090218 31.80 31.93 31.09 31.09 -0.75 388 32,571 +949
Aug09 090218 31.92 32.12 31.26 31.26 -0.75 3 5,423 +98
Sep09 090218 32.18 32.27 31.43 31.43 -0.75 116 5,837 -44
Oct09 090218 32.35 32.46 31.61 31.61 -0.74 240 3,638 -113
Dec09 090218 32.60 32.80 31.97 31.97 -0.74 943 19,649 +348
Jan10 090218 32.77 32.83 32.27 32.27 -0.74 7 636 +0
Total Volume and Open Interest 60,551 206,336 +1,158
Canola(WCE)
Mar09 090218 414.5 420.4 410.4 412.6 -1.9 7,122 26,173 -3,143
May09 090218 421.0 428.3 418.2 420.4 -1.9 3,310 54,119 +2,278
Jul09 090218 429.8 434.5 426.0 427.7 -2.1 1,293 11,628 -36
Nov09 090218 435.0 443.0 433.0 434.8 -2.5 173 14,402 +67
Jan10 090218 443.5 443.5 443.5 443.5 -2.5 0 335 +9
Total Volume and Open Interest 20,071 107,534 -794
Corn(CBOT)
Mar09 090218 349.00 352.25 346.00 349.25 unch 11,937 179,130 -6,681
May09 090218 358.00 361.25 355.25 358.00 -1.00 10,327 226,487 +3,685
Jul09 090218 368.00 370.50 364.75 367.25 -1.50 2,079 142,224 +273
Sep09 090218 378.00 379.00 374.50 376.00 -2.50 1,026 39,728 +808
Dec09 090218 389.00 392.25 385.75 387.50 -2.75 951 167,415 +2,901
Mar10 090218 403.00 404.00 399.00 400.75 -2.50 117 15,146 +253
Total Volume and Open Interest 143,810 808,778 -1,934
Wheat(CBOT)
Mar09 090218 516.25 518.25 510.00 510.75 -4.75 4,692 60,387 -7,037
May09 090218 527.50 530.25 522.00 523.00 -5.00 4,499 103,936 +6,585
Jul09 090218 540.50 542.00 534.25 534.75 -5.50 849 80,791 +697
Sep09 090218 561.00 564.25 557.75 557.75 -6.25 140 21,083 +91
Dec09 090218 586.00 586.50 577.75 578.75 -6.50 232 35,069 +203
Total Volume and Open Interest 57,915 310,041 +1,676
Wheat(KCBT)
Mar09 090218 551.75 553.25 545.00 546.50 -4.25 9,849 16,895 -1,514
May09 090218 560.00 561.75 552.75 554.50 -4.50 4,497 22,968 +1,064
Jul09 090218 568.25 569.25 562.50 564.50 -2.50 3,934 23,257 +663
Sep09 090218 575.00 579.25 573.50 575.00 -2.50 487 4,636 +228
Dec09 090218 595.75 596.50 590.00 591.75 -2.00 504 13,572 +116
Total Volume and Open Interest 15,091 82,684 -513
Wheat(MGE)
Mar09 090218 619.00 623.00 615.50 620.00 -0.50 1,357 3,933 -286
May09 090218 604.00 606.00 598.00 602.75 +0.50 1,368 9,414 +282
Jul09 090218 596.00 600.00 593.75 597.50 -0.25 463 5,547 +109
Sep09 090218 600.00 602.25 598.00 600.25 -2.25 157 3,996 +60
Dec09 090218 611.75 614.25 610.00 612.00 -2.25 262 2,589 -106
Total Volume and Open Interest 3,616 25,737 +61
Oats(CBOT)
Mar09 090218 176.25 178.75 162.00 171.50 -4.50 19 3,269 -352
May09 090218 187.50 187.50 170.25 180.00 -4.50 12 7,194 +395
Jul09 090218 193.00 193.50 178.25 189.00 -4.50 25 3,335 -21
Sep09 090218 198.50 203.00 198.50 198.50 -4.50 0 20 +1
Total Volume and Open Interest 1,229 17,609 -255
Rough Rice(CBOT)
Mar09 090218 12.06 12.19 12.00 12.15 +0.07 3 2,704 -316
May09 090218 12.20 12.24 12.13 12.20 -0.02 0 2,426 +154
Jul09 090218 12.40 12.40 12.27 12.37 -0.02 0 322 -18
Sep09 090218 12.27 12.35 12.27 12.27 -0.09 0 975 +6
Total Volume and Open Interest 977 7,465 +168
Live Cattle(CME)
Feb09 090218 81.050 81.500 79.700 79.930 -1.320 5,623 10,040 -2,417
Apr09 090218 83.600 84.650 82.750 82.930 -1.300 19,346 96,643 -3
Jun09 090218 82.000 82.600 81.000 81.080 -1.170 7,949 49,429 -413
Aug09 090218 83.000 83.250 81.550 81.635 -1.545 1,997 25,908 +394
Oct09 090218 86.500 87.050 85.500 85.785 -1.115 1,153 10,600 +575
Dec09 090218 88.600 88.900 87.580 88.050 -0.950 427 6,236 +201
Total Volume and Open Interest 21,701 202,364 +500
Feeder Cattle(CME)
Mar09 090218 91.500 91.900 88.635 89.035 -2.600 2,157 7,297 -422
Apr09 090218 92.400 92.950 89.730 90.535 -1.945 1,650 7,208 +27
May09 090218 94.000 94.600 91.200 91.900 -2.250 729 4,068 -85
Aug09 090218 96.950 97.250 94.635 95.250 -1.500 611 2,632 +118
Sep09 090218 96.000 97.200 95.500 95.700 -1.500 121 406 -20
Oct09 090218 96.500 97.200 95.500 95.500 -1.500 27 205 +10
Nov09 090218 96.800 96.950 96.500 96.500 -0.400 3 39 +0
Total Volume and Open Interest 5,560 22,208 +431
Lean Hogs(CME)
Apr09 090218 60.735 61.750 60.100 60.800 -0.250 11,110 60,775 +168
May09 090218 72.400 72.800 70.830 72.285 -0.365 109 2,270 +2
Jun09 090218 74.150 74.950 73.180 73.885 -0.665 5,435 34,776 +614
Jul09 090218 75.550 76.150 74.430 75.200 -0.730 922 8,071 +43
Aug09 090218 74.850 75.100 73.500 74.000 -0.635 744 7,173 +114
Oct09 090218 67.200 67.680 65.950 66.400 -0.700 104 4,672 +1
Dec09 090218 65.300 65.600 64.500 64.850 -0.400 47 1,751 +15
Total Volume and Open Interest 11,541 118,804 -7,105
Pork Bellies(CME)
Feb09 090218 78.000 79.800 78.000 78.000 +0.200 0 9 +0
Mar09 090218 78.700 79.800 78.200 78.850 +0.050 76 373 +14
May09 090218 80.700 80.900 79.400 80.350 -0.600 78 676 +29
Jul09 090218 79.385 79.385 78.150 78.150 -0.850 16 230 +9
Aug09 090218 76.100 77.000 76.100 76.100 unch 1 57 +0
Total Volume and Open Interest 160 1,294 +36
Class III Milk(CME)
Feb09 090218 9.27 9.30 9.27 9.27 unch 167 5,051 -28
Mar09 090218 10.31 10.85 10.31 10.72 +0.39 193 4,948 -36
Apr09 090218 10.44 10.86 10.38 10.73 +0.23 233 4,238 +74
May09 090218 10.99 11.43 10.95 11.29 +0.22 62 3,898 -7
Jun09 090218 11.61 11.86 11.56 11.76 +0.10 113 3,371 +12
Total Volume and Open Interest 659 37,011 +93
Cocoa(ICE)
Mar09 090218 2685 2685 2616 2643 -50 77 586 -44
May09 090218 2614 2620 2549 2571 -68 3,835 58,681 +477
Jul09 090218 2608 2610 2554 2565 -65 348 23,037 +35
Sep09 090218 2594 2596 2543 2557 -60 78 10,357 +33
Dec09 090218 2580 2580 2532 2547 -56 87 12,405 +14
Mar10 090218 2517 2535 2514 2531 -62 171 7,134 +21
May10 090218 2529 2529 2529 2529 -60 0 1,878 +0
Total Volume and Open Interest 5,229 114,004 -828
Coffee "C"(ICE)
Mar09 090218 110.20 110.90 108.30 108.85 -1.50 8,296 14,069 -3,621
May09 090218 112.90 113.50 111.05 111.60 -1.45 12,827 71,040 +3,894
Jul09 090218 115.25 115.50 113.40 113.90 -1.45 755 19,077 +265
Sep09 090218 117.25 117.75 115.55 116.05 -1.50 273 9,012 +146
Dec09 090218 120.30 120.50 118.55 118.95 -1.45 209 9,524 +8
Mar10 090218 123.00 123.00 121.35 121.60 -1.45 177 6,473 +49
Total Volume and Open Interest 22,123 130,163 +976
Orange Juice(ICE)
Mar09 090218 66.00 66.50 65.25 66.25 -0.15 2,578 11,884 -909
May09 090218 68.50 68.65 67.30 68.15 -0.75 1,846 11,786 +1,006
Jul09 090218 72.00 72.00 70.90 71.30 -1.15 263 1,709 +67
Sep09 090218 74.55 74.90 74.55 74.90 -0.95 93 2,405 +55
Nov09 090218 78.50 78.50 78.50 78.50 -0.80 0 223 +0
Jan10 090218 81.00 81.00 81.00 81.00 -0.30 0 87 +0
Total Volume and Open Interest 2,683 28,104 -1,049
Sugar #11(ICE)
Mar09 090218 12.95 12.98 12.62 12.69 -0.29 43,885 95,622 -17,431
May09 090218 13.28 13.29 12.92 13.01 -0.27 32,690 219,720 +4,861
Jul09 090218 13.40 13.40 13.05 13.14 -0.29 8,166 132,053 +1,404
Oct09 090218 13.71 13.74 13.40 13.49 -0.31 3,303 87,101 -63
Mar10 090218 14.24 14.24 13.93 14.04 -0.30 2,106 53,599 +104
Total Volume and Open Interest 81,544 673,419 -2,112
Sugar #14(ICE)
May09 090218 20.00 20.10 20.00 20.10 -0.02 180 3,523 -25
Jul09 090218 20.65 20.65 20.60 20.62 -0.02 50 2,178 +50
Sep09 090218 20.84 20.84 20.84 20.84 -0.01 0 1,069 +16
Total Volume and Open Interest 17 6,729 +11
London Cocoa(LCE)
Mar09 090218 1931 1937 1869 1900 -36 1,893 36,785 -1,545
May09 090218 1905 1915 1842 1872 -38 3,883 66,057 -563
Jul09 090218 1896 1896 1835 1864 -36 657 39,670 +440
Sep09 090218 1860 1885 1826 1854 -36 153 16,165 +74
Dec09 090218 1850 1872 1810 1829 -36 266 17,737 -142
Mar10 090218 1782 1820 1782 1803 -36 387 8,204 +277
May10 090218 1805 1805 1805 1805 -36 0 166 +0
Total Volume and Open Interest 6,735 185,370 -1,095
London Coffee(LCE)
London Sugar(LCE)
May09 090218 386.50 387.60 384.00 384.00 -7.00 4,402 31,277 +767
Aug09 090218 382.30 383.70 378.70 379.30 -6.80 982 13,933 +590
Oct09 090218 379.00 380.00 377.60 378.10 -5.10 154 6,591 -26
Dec09 090218 381.40 382.30 380.10 381.00 -4.00 16 1,489 +0
Mar10 090218 383.60 384.80 382.60 384.00 -3.00 0 1,020 +4
Total Volume and Open Interest 957 53,702 +144
Cotton(ICE)
Mar09 090218 44.00 44.28 43.36 43.88 +0.35 4,373 9,387 -2,125
May09 090218 44.73 45.38 44.56 45.09 +0.41 12,256 56,734 +654
Jul09 090218 46.61 46.76 46.02 46.53 +0.37 2,678 25,270 +305
Oct09 090218 49.00 49.27 49.00 49.27 +0.32 24 362 +4
Dec09 090218 51.15 51.21 50.51 50.94 +0.22 1,204 21,669 +323
Mar10 090218 54.72 55.08 54.72 54.90 +0.21 33 1,986 +1
Total Volume and Open Interest 19,571 118,821 +1,991
Lumber(CME)
Mar09 090218 151.5 155.0 149.4 149.5 -0.5 916 2,696 -196
May09 090218 163.8 166.0 162.0 163.0 -1.5 716 3,870 +219
Jul09 090218 176.5 179.3 174.5 174.5 unch 117 876 +54
Sep09 090218 184.0 187.3 182.5 182.5 -2.5 17 234 -7
Total Volume and Open Interest 1,192 7,667 -65
Crude Oil(NYM)
Mar09 090218 35.02 36.22 34.13 34.62 -0.31 153,708 68,293 -52,801
Apr09 090218 38.32 38.95 37.22 37.41 -1.13 202,333 312,989 +4,579
May09 090218 40.78 41.56 39.52 39.72 -1.51 76,142 133,150 +3,419
Jun09 090218 42.44 43.20 40.89 41.15 -1.73 49,147 138,981 +7,410
Jul09 090218 44.02 44.64 42.22 42.44 -1.90 20,250 62,340 +2,342
Aug09 090218 45.70 45.75 43.42 43.53 -1.99 7,793 26,148 -330
Sep09 090218 46.03 46.03 44.28 44.41 -2.05 8,127 24,417 +859
Oct09 090218 46.84 46.84 45.13 45.20 -2.05 5,281 22,482 -299
Nov09 090218 46.87 46.87 45.87 45.97 -2.06 4,141 19,055 -604
Dec09 090218 48.36 49.06 46.54 46.73 -2.07 20,205 94,199 +112
Jan10 090218 49.45 49.45 47.31 47.43 -2.09 3,395 20,874 +713
Feb10 090218 49.75 49.75 48.05 48.11 -2.12 1,458 10,281 +268
Mar10 090218 49.85 49.85 48.77 48.77 -2.15 1,351 14,004 +91
Apr10 090218 49.41 49.41 49.41 49.41 -2.19 784 3,978 -112
May10 090218 50.00 50.00 50.00 50.00 -2.22 199 4,154 +3
Jun10 090218 52.30 52.38 50.57 50.57 -2.25 900 21,275 +227
Total Volume and Open Interest 697,606 1,263,027 -18,262
e-miNY Crude Oil(NYM)
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090218 35.125 36.150 34.125 34.625 -0.300 8,953 7,594 -1,245
Apr09 090218 38.275 38.925 37.225 37.400 -1.150 5,979 4,206 +671
May09 090218 40.600 41.550 39.550 39.725 -1.500 165 536 +35
Jun09 090218 42.600 43.100 41.150 41.150 -1.725 34 255 -4
Jul09 090218 43.000 43.125 42.450 42.450 -1.900 4 18 +3
Aug09 090218 44.850 44.850 43.500 43.525 -2.000 4 10 +3
Sep09 090218 44.400 44.400 44.400 44.400 -2.050 1 1 +0
Oct09 090218 45.200 45.200 45.200 45.200 -2.050 1 2 +0
Nov09 090218 45.975 45.975 45.975 45.975 -2.050      
Total Volume and Open Interest 20,802 13,239 +1,060
Heating Oil(NYM)
Mar09 090218 118.47 120.27 113.99 114.69 -3.95 31,362 34,460 -1,966
Apr09 090218 118.00 119.93 113.81 114.14 -4.15 22,709 51,901 +2,998
May09 090218 118.90 121.29 115.16 115.29 -4.50 9,785 34,050 +613
Jun09 090218 121.43 123.60 117.00 117.39 -4.80 7,207 32,928 +674
Jul09 090218 126.46 126.47 120.07 120.14 -5.00 3,300 14,367 +395
Aug09 090218 129.30 129.30 122.96 123.14 -5.15 2,338 9,687 +143
Sep09 090218 130.00 130.00 125.89 126.19 -5.30 2,388 10,013 +322
Oct09 090218 130.80 130.84 128.89 128.89 -5.30 1,152 6,737 +119
Nov09 090218 135.00 135.00 131.44 131.44 -5.30 2,137 8,824 +795
Dec09 090218 140.00 140.75 134.10 134.39 -5.30 3,294 15,356 +508
Jan10 090218 142.92 142.92 137.24 137.24 -5.30 1,179 5,742 +470
Feb10 090218 144.67 144.67 139.04 139.04 -5.35 481 3,998 +64
Total Volume and Open Interest 80,398 253,048 +3,099
Gasoline(NYMEX)
Mar09 090218 110.00 112.70 105.40 106.52 -4.66 35,949 32,100 -3,476
Apr09 090218 119.18 121.25 114.10 114.97 -4.95 22,381 56,343 +2,169
May09 090218 119.35 121.70 114.68 115.27 -5.30 11,148 27,100 +723
Jun09 090218 119.90 122.25 115.34 115.57 -5.60 7,035 20,120 +567
Jul09 090218 120.16 122.28 115.09 115.67 -5.70 3,778 11,744 +273
Aug09 090218 117.16 118.63 115.67 115.77 -5.60 1,877 8,337 +15
Sep09 090218 120.10 120.25 115.88 115.92 -5.40 1,166 7,774 +42
Oct09 090218 109.25 110.50 107.47 107.47 -5.15 560 6,719 +29
Nov09 090218 108.22 108.22 108.22 108.22 -5.15 174 1,762 +23
Dec09 090218 112.14 112.59 109.72 109.72 -5.15 334 7,403 +133
Total Volume and Open Interest 84,529 188,991 +598
e-miNY RBOB Gasoline(NYM)
Mar09 090218 106.52 106.52 106.52 106.52 -4.66 0 2 +0
Apr09 090218 114.97 114.97 114.97 114.97 -4.95      
May09 090218 115.27 115.27 115.27 115.27 -5.30      
Jun09 090218 115.57 115.57 115.57 115.57 -5.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar09 090218 4.184 4.254 4.037 4.214 +0.011 62,942 70,312 -6,725
Apr09 090218 4.189 4.278 4.070 4.238 +0.021 35,024 131,301 +3,744
May09 090218 4.276 4.360 4.170 4.327 +0.020 11,010 76,407 +852
Jun09 090218 4.395 4.468 4.340 4.454 +0.014 3,296 43,675 -22
Jul09 090218 4.520 4.618 4.480 4.585 +0.008 2,745 36,514 +379
Aug09 090218 4.601 4.691 4.575 4.672 +0.005 1,464 24,803 +518
Sep09 090218 4.646 4.720 4.605 4.709 +0.002 1,319 21,261 +351
Oct09 090218 4.769 4.830 4.700 4.809 +0.002 3,699 38,798 +161
Nov09 090218 5.250 5.344 5.227 5.317 -0.045 739 18,533 +157
Dec09 090218 5.890 5.901 5.790 5.862 -0.075 1,126 31,910 +259
Jan10 090218 6.100 6.163 6.035 6.124 -0.078 1,688 24,319 +216
Feb10 090218 6.158 6.163 6.050 6.132 -0.080 286 9,912 +13
Mar10 090218 6.025 6.080 5.930 6.007 -0.080 766 22,707 +51
Apr10 090218 5.730 5.730 5.653 5.702 -0.080 755 19,945 +312
May10 090218 5.758 5.780 5.678 5.727 -0.080 374 10,192 -161
Jun10 090218 5.921 5.921 5.770 5.817 -0.080 108 6,443 +54
Total Volume and Open Interest 100,434 731,614 +5,519
Brent Crude Oil(ICE)
Apr09 090218 40.41 41.77 39.35 39.55 -1.48 91,699 162,280 -5,468
May09 090218 42.07 43.12 40.52 40.75 -1.70 48,777 133,762 +1,622
Jun09 090218 43.28 44.30 41.72 41.87 -1.83 31,353 58,984 +5,402
Jul09 090218 44.15 45.20 42.62 42.72 -1.92 8,167 22,282 +91
Aug09 090218 45.01 45.99 43.41 43.50 -1.98 3,895 16,704 -1
Sep09 090218 46.08 46.78 44.17 44.26 -2.01 3,341 15,751 +230
Oct09 090218 46.73 47.47 44.84 44.93 -2.05 1,660 12,217 +142
Nov09 090218 47.38 48.15 45.51 45.61 -2.07 1,721 13,353 +133
Dec09 090218 48.13 48.82 46.15 46.28 -2.08 15,051 65,942 +1,868
Jan10 090218 46.96 46.96 46.96 46.96 -2.12 0 11,938 -202
Feb10 090218 47.63 47.63 47.63 47.63 -2.15 0 7,089 +353
Mar10 090218 49.10 49.10 48.28 48.28 -2.20 0 5,289 +550
Apr10 090218 48.93 48.93 48.93 48.93 -2.25 0 2,505 +0
May10 090218 49.57 49.57 49.57 49.57 -2.29 0 2,131 -1
Total Volume and Open Interest 227,599 635,495 +2,438
Gas Oil(ICE)
Mar09 090218 374.00 382.75 361.25 365.25 -7.75 34,163 78,834 -4,167
Apr09 090218 380.00 390.00 368.50 372.75 -6.75 29,216 71,200 +4,514
May09 090218 390.50 399.00 377.50 382.25 -10.50 11,729 35,857 -952
Jun09 090218 399.75 408.25 387.00 391.75 -11.00 7,089 40,225 -421
Jul09 090218 410.00 417.50 397.25 402.00 -10.50 2,154 18,189 +36
Aug09 090218 420.00 427.50 406.50 412.00 -10.50 859 20,341 +22
Sep09 090218 430.00 438.00 416.50 422.25 -14.75 1,158 18,936 -186
Oct09 090218 439.25 443.00 425.50 431.50 -14.50 848 11,898 -92
Nov09 090218 446.25 449.00 436.50 438.50 -16.75 1,024 10,006 +69
Dec09 090218 452.00 460.50 439.75 444.50 -16.00 1,810 46,242 -334
Total Volume and Open Interest 91,130 433,760 -1,188
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090218 1.542 1.542 1.540 1.540 -0.001 33 292 +0
Apr09 090218 1.544 1.544 1.544 1.544 +0.004 27 558 +27
May09 090218 1.550 1.550 1.550 1.550 unch 9 262 +9
Jun09 090218 1.560 1.565 1.560 1.560 -0.010 26 169 +5
Jul09 090218 1.570 1.570 1.570 1.570 -0.014 55 164 -41
Aug09 090218 1.580 1.580 1.570 1.570 -0.020 30 193 -30
Sep09 090218 1.580 1.580 1.575 1.575 -0.015 0 249 +0
Total Volume and Open Interest 212 3,102 +0
US Dollar Index(ICE)
Mar09 090218 88.110 88.570 87.790 88.330 +0.410 6,675 22,747 +22,747
Jun09 090218 88.860 89.250 88.465 89.075 +0.390 161 2,285 +2,285
Sep09 090218 89.400 89.400 89.400 89.400 +0.300 0 5 +5
Total Volume and Open Interest 941 23,588 +23,588
Australian Dollar(CME)
Mar09 090218 63.50 64.18 63.25 63.77 +0.18 0 47,680 +2,940
Jun09 090218 63.64 63.83 63.04 63.49 +0.17 0 540 +20
Sep09 090218 63.26 63.26 63.09 63.26 +0.17 0 155 +1
Total Volume and Open Interest 25,634 45,467 -1,470
British Pound(CME)
Mar09 090218 142.42 142.97 140.90 142.17 -0.46 1 80,235 +623
Jun09 090218 142.63 142.84 141.14 142.13 -0.49 1 2,915 -13
Sep09 090218 142.14 142.67 141.33 142.14 -0.51 0 9 +4
Total Volume and Open Interest 71,343 82,384 -356
Canadian Dollar(CME)
Mar09 090218 79.06 79.80 79.00 79.44 +0.38 52 66,840 +4,181
Jun09 090218 79.13 79.83 79.12 79.48 +0.36 0 3,551 +154
Sep09 090218 79.84 79.90 79.23 79.59 +0.36 0 1,339 +48
Dec09 090218 79.70 79.73 79.41 79.70 +0.36 0 749 +9
Total Volume and Open Interest 27,174 69,035 -667
Japanese Yen(CME)
Mar09 090218 108.27 108.66 106.47 106.73 -1.49 132 103,014 +1,565
Jun09 090218 108.50 108.82 106.78 107.01 -1.49 950 5,556 +936
Sep09 090218 107.32 108.84 107.32 107.32 -1.48 0 44 +0
Total Volume and Open Interest 85,148 106,128 -1,370
Swiss Franc(CME)
Mar09 090218 85.53 85.88 84.57 85.03 -0.53 0 34,046 +2,883
Jun09 090218 85.92 86.02 84.87 85.26 -0.51 0 373 +5
Sep09 090218 85.49 86.00 85.36 85.49 -0.51 0 6 +0
Total Volume and Open Interest 26,088 31,535 -1,970
EuroFX(CME)
Mar09 090218 125.77 126.38 125.08 125.49 -0.65 5 154,242 +4,617
Jun09 090218 126.00 126.34 125.10 125.48 -0.67 78 2,879 +767
Sep09 090218 125.70 126.20 125.40 125.54 -0.66 0 814 -40
Total Volume and Open Interest 155,824 151,668 -5,416
Mexican Peso(CME)
Mar09 090218 675.8 681.5 665.0 679.2 +4.8 6 44,377 +76
Apr09 090218 676.8 676.8 671.5 676.8 +5.2      
Total Volume and Open Interest 6,974 44,899 -707
30-Year T-Bonds(CBOT)
Mar09 090218 129~140 130~125 128~040 128~210 -0~220 251,590 701,422 -3,317
Jun09 090218 128~070 129~020 126~255 127~125 -0~210 21,747 38,074 +13,490
Sep09 090218 127~165 127~165 126~025 126~025 -0~220 2 37 +0
Total Volume and Open Interest 193,438 728,631 +1,777
10-Year T-Notes(CBOT)
Mar09 090218 124~175 124~250 123~080 123~215 -0~245 688,889 1,014,396 +10,579
Jun09 090218 122~180 122~270 121~135 121~245 -0~250 21,321 49,543 +10,243
Sep09 090218 120~245 121~175 120~245 120~245 -0~250      
Total Volume and Open Interest 519,051 1,040,334 -19,989
5-Year T-Notes(CBOT)
Mar09 090218 119~005 119~020 118~025 118~063 -0~062 311,603 0 +0
Jun09 090218 117~093 117~103 117~017 117~040 -0~062 19,995 0 +0
Sep09 090218 54~120 55~055 54~120 54~120 -0~063      
Total Volume and Open Interest 218,299 999,649 +9,820
2 Year T-Notes(CBOT)
Mar09 090218 109~005 109~007 108~100 108~110 -0~019 622 501,063 -800
Jun09 090218 108~075 108~075 108~047 108~057 -0~017 522 8,301 +1,560
Sep09 090218 108~081 108~081 108~057 108~057 -0~017      
Total Volume and Open Interest 77,155 507,663 +1,740
Eurodollars(CME)
Mar09 090218 98.695 98.713 98.650 98.683 -0.017 5,342 1,253,642 +19,549
Jun09 090218 98.705 98.720 98.650 98.685 -0.025 10,277 1,018,864 +10,435
Sep09 090218 98.670 98.675 98.600 98.630 -0.035 2,671 905,398 +13,712
Dec09 090218 98.530 98.555 98.465 98.490 -0.055 2,517 779,132 +518
Mar10 090218 98.450 98.475 98.360 98.390 -0.070 3,110 660,807 +11,271
Jun10 090218 98.270 98.295 98.165 98.205 -0.075 1,438 392,455 -427
Sep10 090218 98.065 98.100 97.960 98.010 -0.070 1,337 357,534 -3,593
Dec10 090218 97.865 97.870 97.725 97.790 -0.060 1,403 358,913 +6,407
Mar11 090218 97.685 97.695 97.545 97.620 -0.050 944 219,183 +3,930
Jun11 090218 97.470 97.485 97.330 97.410 -0.045 1,254 194,498 +57
Sep11 090218 97.245 97.295 97.130 97.220 -0.045 1,081 127,844 +1,321
Dec11 090218 97.050 97.110 96.940 97.030 -0.050 2,099 118,716 +3,618
Mar12 090218 96.965 97.010 96.840 96.930 -0.055 2,100 76,740 +1,145
Jun12 090218 96.855 96.910 96.720 96.825 -0.055 839 61,868 +338
Sep12 090218 96.770 96.825 96.645 96.740 -0.055 738 72,200 +1,451
Dec12 090218 96.685 96.735 96.550 96.635 -0.055 1,793 47,490 -1,020
Mar13 090218 96.615 96.680 96.495 96.585 -0.055 225 36,140 +893
Jun13 090218 96.565 96.605 96.410 96.510 -0.055 105 27,301 -412
Total Volume and Open Interest 1,206,802 6,796,719 -90,709
30 Day Federal Funds(CBOT)
Feb09 090218 99.760 99.770 99.757 99.768 +0.003 0 70,006 -321
Mar09 090218 99.740 99.750 99.740 99.745 +0.005 0 43,912 +320
Apr09 090218 99.730 99.740 99.725 99.730 unch 0 43,045 +707
May09 090218 99.710 99.720 99.710 99.715 +0.005 0 51,151 +620
Jun09 090218 99.700 99.710 99.695 99.705 unch 0 28,395 +968
Jul09 090218 99.670 99.680 99.665 99.675 unch 0 27,444 +754
Total Volume and Open Interest 11,046 382,056 +1,645
30 Day Fed Funds(e-CBOT)
Feb09 090218 99.760 99.770 99.757 99.768 +0.003 1,109 70,006 -321
Mar09 090218 99.740 99.750 99.740 99.745 +0.005 1,056 43,912 +320
Apr09 090218 99.730 99.740 99.725 99.735 +0.005 1,941 43,045 +707
May09 090218 99.710 99.720 99.710 99.715 +0.005 5,187 51,151 +620
Jun09 090218 99.700 99.710 99.695 99.700 unch 2,773 28,395 +968
Jul09 090218 99.670 99.680 99.665 99.670 -0.005 3,593 27,444 +754
Total Volume and Open Interest 23,600 387,549 +5,626
3-Mth Euro-Yen(CME)
Mar09 090218 99.35 99.35 99.35 99.35 unch 100 7,478 +100
Jun09 090218 99.47 99.47 99.47 99.47 +0.01 0 993 +0
Sep09 090218 99.53 99.53 99.53 99.53 +0.01 0 480 +0
Dec09 090218 99.53 99.53 99.53 99.53 +0.01 0 175 +0
Mar10 090218 99.49 99.49 99.49 99.49 +0.01      
Jun10 090218 99.43 99.43 99.43 99.43 +0.01      
Sep10 090218 99.37 99.37 99.37 99.37 +0.01      
Dec10 090218 99.33 99.33 99.33 99.33 +0.01      
Mar11 090218 99.26 99.26 99.26 99.26 +0.02      
Jun11 090218 99.20 99.20 99.20 99.20 +0.02      
Total Volume and Open Interest 100 9,126 +100
3-Mth Euro-Yen(SGX)
Mar09 090218 99.36 99.36 99.36 99.36 +0.01 0 17,139 -399
Jun09 090218 99.48 99.48 99.48 99.48 +0.02 13 7,336 -34
Sep09 090218 99.54 99.54 99.54 99.54 +0.01 0 3,635 -160
Dec09 090218 99.54 99.54 99.54 99.54 +0.01 0 1,733 +0
Mar10 090218 99.50 99.50 99.50 99.50 +0.01 0 1,352 +0
Jun10 090218 99.44 99.44 99.44 99.44 +0.01 0 527 +0
Sep10 090218 99.39 99.39 99.39 99.39 +0.01 0 252 +0
Dec10 090218 99.34 99.34 99.34 99.34 +0.01 0 152 +0
Total Volume and Open Interest 292 34,103 -593
Japanese Gov't Bonds(SGX)
Mar09 090218 139.81 139.81 139.55 139.73 +0.16 633 10,369 -88
Jun09 090218 139.73 139.73 139.73 139.73 +0.16 0 1 +0
Sep09 090218 139.73 139.73 139.73 139.73 +0.16      
Total Volume and Open Interest 633 10,079 -854
Euro-Bund(EUREX)
Mar09 090218 125.80 126.05 125.28 125.72 -0.04 332,015 809,085 -77,733
Jun09 090218 124.50 124.70 124.04 124.46 -0.02 3,281 19,334 +4,230
Sep09 090218 124.07 124.07 124.07 124.07 -0.09 0 1 +0
Total Volume and Open Interest 335,296 828,420 -73,503
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090218 117.13 117.13 116.89 116.93 -0.23 271 21,351 +898
Sep09 090218 116.81 116.81 116.81 116.81 -0.22      
Total Volume and Open Interest 216,686 821,840 -46,397
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090218 98.420 98.430 98.365 98.385 -0.050 98 5,767 +61
Sep09 090218 98.420 98.420 98.370 98.370 -0.050 19 3,270 -5
Total Volume and Open Interest 440 30,696 +114
Long Gilt(LIFFE)
Mar09 090218 122~04 122~31 121~28 122~16 +0~10 80,608 356,518 +2,912
Jun09 090218 121~00 121~24 120~23 121~10 +0~10 8,446 20,869 +10,874
Total Volume and Open Interest 41,738 370,646 +7,045
3-Mth Short Sterling(LIFFE)
Mar09 090218 98.16 98.18 98.05 98.08 -0.08 91,931 529,317 -1,669
Jun09 090218 98.40 98.42 98.15 98.18 -0.22 59,007 287,630 -134
Sep09 090218 98.43 98.43 98.15 98.18 -0.22 61,078 267,500 +8,626
Dec09 090218 98.29 98.31 98.02 98.04 -0.24 42,973 226,071 -4,414
Mar10 090218 98.24 98.25 97.96 97.99 -0.24 48,483 218,797 +6,400
Jun10 090218 98.06 98.07 97.79 97.83 -0.21 23,108 173,894 -282
Total Volume and Open Interest 234,206 1,969,708 +6,068
3-Mth Euribor(LIFFE)
Mar09 090218 98.300 98.310 98.260 98.275 -0.030 66,175 691,077 -14,821
Jun09 090218 98.435 98.440 98.365 98.385 -0.050 59,960 648,634 -4,135
Sep09 090218 98.420 98.425 98.330 98.370 -0.050 55,188 517,853 +6,533
Total Volume and Open Interest 337,352 3,378,616 -59,051
3-Mth Aus T-Bills(SFE)
Mar09 090218 97.11 97.13 97.06 97.10 unch 14,041 220,193 -133
Jun09 090218 97.37 97.44 97.36 97.39 +0.01 13,777 242,484 -1,646
Sep09 090218 97.39 97.48 97.38 97.44 +0.05 5,235 123,409 -694
Dec09 090218 97.26 97.37 97.26 97.32 +0.07 2,095 76,964 -1,983
Mar10 090218 97.04 97.14 97.04 97.09 +0.06 1,197 51,345 +316
Jun10 090218 96.73 96.82 96.73 96.77 +0.06 1,627 53,410 +1,101
Sep10 090218 96.35 96.45 96.35 96.40 +0.06 1,586 28,828 +93
Dec10 090218 96.10 96.11 96.04 96.08 +0.08 1,163 15,762 +1,034
Mar11 090218 95.83 95.87 95.81 95.87 +0.11 302 1,027 +15
Jun11 090218 95.62 95.67 95.60 95.67 +0.13 540 822 -115
Total Volume and Open Interest 42,866 815,001 -1,602
10-Year Aus T-Bonds(SFE)
Mar09 090218 95.77 95.99 95.77 95.96 +0.18 18,035 310,097 -7,734
Jun09 090218 95.89 95.89 95.89 95.89 +0.18      
Total Volume and Open Interest 20,055 310,097 -7,734
3-Year Aus T-Bonds(SFE)
Mar09 090218 96.99 97.07 96.99 97.04 +0.12 66,445 494,623 -41,023
Jun09 090218 96.94 96.94 96.94 96.94 +0.12      
Total Volume and Open Interest 73,048 494,623 -41,023
Gold(CMX)
Feb09 090218 968.4 988.0 962.2 977.7 +10.7 1,639 2,593 +400
Apr09 090218 970.2 988.7 961.6 978.2 +10.7 137,885 235,163 +4,103
Jun09 090218 971.2 991.0 964.8 980.4 +10.8 5,079 50,083 +2,847
Aug09 090218 972.7 990.0 969.5 982.4 +10.7 450 12,971 -119
Oct09 090218 975.2 992.5 968.5 984.5 +10.7 1,059 3,345 -421
Dec09 090218 977.8 997.1 971.8 986.6 +10.7 2,092 18,382 -389
Feb10 090218 979.0 988.6 973.9 988.6 +10.6 499 7,398 +303
Apr10 090218 980.6 1001.9 980.6 990.7 +10.5 2 1,407 +2
Jun10 090218 986.5 992.9 986.5 992.9 +10.5 1 4,103 +0
Aug10 090218 995.3 995.3 995.3 995.3 +10.4 325 375 +0
Oct10 090218 997.7 997.7 997.7 997.7 +10.3      
Dec10 090218 995.8 1004.8 986.2 1000.1 +10.2 733 9,072 -8
Total Volume and Open Interest 83,885 355,377 -5,517
Silver(CMX)
Mar09 090218 1408.0 1437.0 1398.0 1429.0 +28.0 26,478 39,032 -2,414
May09 090218 1411.0 1441.0 1403.5 1432.9 +28.0 5,265 25,786 +3,023
Jul09 090218 1410.5 1442.0 1406.5 1435.0 +27.8 320 11,340 +108
Sep09 090218 1432.5 1439.5 1431.0 1436.2 +27.8 20 3,196 +6
Dec09 090218 1417.0 1444.5 1407.5 1437.9 +27.8 297 10,386 +148
Mar10 090218 1439.3 1439.3 1439.3 1439.3 +27.8 80 2,730 +60
May10 090218 1427.5 1441.1 1427.5 1441.1 +27.8 8 1 +0
Total Volume and Open Interest 23,501 98,355 +1,276
Platinum(NYMEX)
Apr09 090218 1099.0 1119.9 1089.9 1098.9 +0.6 2,269 19,652 +338
Jul09 090218 1105.0 1118.1 1099.6 1102.9 +0.4 159 857 +107
Oct09 090218 1108.9 1108.9 1108.9 1108.9 +0.4 0 1 +0
Total Volume and Open Interest 1,001 20,065 +27
Palladium(NYMEX)
Mar09 090218 220.90 222.00 218.50 219.10 +1.20 1,982 7,330 -800
Jun09 090218 221.60 223.00 219.45 220.25 +1.35 1,368 5,411 +904
Sep09 090218 221.80 221.80 221.80 221.80 +1.40 0 2 +0
Total Volume and Open Interest 692 12,639 +2
Copper(CMX)
Mar09 090218 143.80 144.90 140.65 143.60 +1.30 22,924 26,540 +242
May09 090218 144.60 146.80 142.60 145.45 +1.20 10,859 40,669 +3,781
Jul09 090218 145.20 147.40 144.00 146.65 +1.10 751 7,895 +229
Sep09 090218 147.00 148.25 147.00 147.70 +1.05 294 2,409 +232
Dec09 090218 148.45 150.05 147.90 148.85 +1.10 268 2,540 +213
Total Volume and Open Interest 18,907 84,539 -556
Aluminum(CMX)
Feb09 090218 0.61 0.61 0.61 0.61 -60.39      
Mar09 090218 0.62 0.62 0.62 0.62 -60.88      
Apr09 090218 0.62 0.62 0.62 0.62 -61.38      
May09 090218 0.63 0.63 0.63 0.63 -61.87      
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 090218 7526 7597 7455 7483 -24 759 22,375 +687
Jun09 090218 7450 7525 7443 7443 -24 20 51 +11
Sep09 090218 7413 7437 7413 7413 -24      
Dec09 090218 7373 7397 7373 7373 -24      
Total Volume and Open Interest 1,223 21,715 +132
S & P 500(CME)
Mar09 090218 786.40 796.20 778.00 779.50 -6.10 43,818 564,564 +5,147
Jun09 090218 787.00 789.40 776.30 776.30 -6.10 4,143 24,929 +3,536
Sep09 090218 784.60 786.60 773.50 773.50 -6.10 0 1,115 +0
Dec09 090218 781.80 783.80 770.70 770.70 -6.10 0 269 +0
Total Volume and Open Interest 26,411 581,875 +1,564
S & P 500 E-Mini(Globex)
Mar09 090218 786.75 796.25 776.50 779.50 -6.00 2,998,314 2,945,607 +193,659
Jun09 090218 782.75 792.50 773.25 776.25 -6.25 5,247 101,695 +2,463
Total Volume and Open Interest 2,036,284 2,843,946 +3,976
NASDAQ 100(CME)
Mar09 090218 1186.00 1204.00 1171.00 1180.00 -2.50 4,201 30,849 +1,751
Jun09 090218 1193.50 1193.50 1179.80 1179.80 -2.50 100 120 +100
Sep09 090218 1180.00 1181.00 1180.00 1180.00 -2.50      
Total Volume and Open Interest 3,437 29,118 +1,042
NASDAQ 100 E-Mini(Globex)
Mar09 090218 1185.30 1204.00 1171.50 1180.00 -2.50 383,318 293,872 +22,190
Jun09 090218 1172.50 1203.30 1172.50 1179.80 -2.50 82 2,955 -7
Total Volume and Open Interest 286,702 274,670 +1,278
S & P Midcap 400(CME)
Mar09 090218 485.00 485.50 473.00 473.10 -7.40 29 4,765 -8
Jun09 090218 470.35 473.25 470.35 470.35 -7.40      
Sep09 090218 475.35 478.25 475.35 475.35 -7.40      
Total Volume and Open Interest 50 4,773 +26
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090218 7430 7600 7430 7560 -80 71,260 175,529 +1,661
Jun09 090218 7470 7525 7450 7500 -85 5 224 +14
Total Volume and Open Interest 71,265 176,846 +2,636
Nikkei 225(SGX)
Mar09 090218 7430 7600 7430 7560 -80 71,260 175,529 +1,661
Jun09 090218 7470 7525 7450 7500 -85 5 224 +14
Sep09 090218 7495 7495 7495 7495 -80 0 67 +0
Total Volume and Open Interest 71,265 176,846 +2,636
CAC 40(EURONEXT)
Feb09 090218 2878.5 2901.0 2821.5 2874.0 -3.0 272,155 357,596 +26,551
Mar09 090218 2880.0 2903.5 2823.5 2875.5 -3.5 141,613 188,580 +145,181
Apr09 090218 2870.0 2877.5 2830.0 2877.5 -3.0 21 812 +12
Total Volume and Open Interest 135,773 392,526 +15,065
Hang Seng Index(HKFE)
Feb09 090218 12783 13016 12640 12959 +69 64,040 89,876 +3,421
Mar09 090218 12688 12958 12590 12908 +65 1,415 5,651 +1,194
Total Volume and Open Interest 65,495 96,497 +4,656
DAX(EUREX)
Mar09 090218 4222.0 4255.5 4125.5 4213.5 -22.5 181,160 175,873 -29,305
Jun09 090218 4242.0 4262.0 4145.5 4228.5 -22.5 572 13,159 +243
Sep09 090218 4253.5 4273.0 4170.0 4240.5 -21.5 231 960 -61
Total Volume and Open Interest 68,759 180,382 -38,733
FT-SE 100(EURONEXT)
Mar09 090218 4037.00 4043.00 3917.00 3989.50 -12.50 152,541 760,760 +7,458
Jun09 090218 3940.50 3956.50 3895.00 3947.50 -11.50 131 7,602 +48
Sep09 090218 3915.00 3915.00 3915.00 3915.00 -12.50      
Total Volume and Open Interest 44,689 762,542 +1,686
SPI 200(SFE)
Mar09 090218 3438.0 3440.0 3332.0 3377.0 -64.0 29,014 316,462 -1,377
Jun09 090218 3345.0 3369.0 3328.0 3369.0 -67.0 12 3,233 -1
Sep09 090218 3294.0 3321.0 3280.0 3321.0 -67.0 3 1,463 +137
Total Volume and Open Interest 29,794 323,968 -1,409
GSCI(CME)
Mar09 090218 314.50 314.80 305.50 305.65 -8.70 588 13,840 +282
Apr09 090218 322.90 323.00 315.00 315.00 -8.00 0 3 +0
May09 090218 330.90 331.00 322.00 322.50 -8.50      
Total Volume and Open Interest 2,303 15,686  
Reuters CCI(ICE)
Apr09 090218 353.00 354.75 352.00 352.00 -3.00 12 1,035 -5
Jun09 090218 200.70 200.70 200.70 200.70 -163.30 1 401 -1
Aug09 090218 369.00 369.00 369.00 369.00 -3.00 0 4 +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