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 Mon February 23, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090223 864.50 894.50 860.75 872.75 +10.25 79,621 62,771 +0
May09 090223 864.25 895.75 861.25 876.00 +12.75 47,903 126,195 +0
Jul09 090223 870.00 899.75 867.75 882.25 +13.00 22,166 53,643 +0
Aug09 090223 865.00 876.75 865.00 875.00 +11.50 847 3,501 +0
Sep09 090223 841.00 866.00 841.00 851.50 +10.50 939 5,731 +0
Nov09 090223 832.25 855.50 830.25 840.00 +9.50 9,958 62,935 +0
Jan10 090223 850.00 853.00 842.00 849.25 +9.25 108 1,697 +0
Total Volume and Open Interest 161,751 325,510 -1,585
Soybean Meal(CBOT)
Mar09 090223 269.90 279.90 268.60 276.30 +6.30 26,411 31,546 +0
May09 090223 267.00 276.70 266.10 273.30 +6.10 17,280 41,896 +0
Jul09 090223 266.40 275.50 266.40 272.80 +5.90 6,474 19,443 +0
Aug09 090223 272.00 272.00 265.10 270.00 +5.50 1,180 4,810 +0
Sep09 090223 259.90 262.10 258.40 262.10 +5.10 817 5,464 +0
Oct09 090223 250.20 254.30 249.60 254.30 +3.60 357 3,550 +0
Dec09 090223 247.80 253.80 247.80 252.30 +3.60 2,668 14,115 +0
Jan10 090223 252.00 253.30 252.00 253.30 +3.60 2 464 +0
Total Volume and Open Interest 55,301 121,843 +1,286
Soybean Oil(CBOT)
Mar09 090223 30.06 31.19 30.06 30.31 +0.09 27,862 50,488 +0
May09 090223 30.57 31.50 30.38 30.62 +0.09 22,582 88,236 +0
Jul09 090223 31.06 31.61 30.80 30.96 +0.08 5,313 34,218 +0
Aug09 090223 31.54 31.54 30.97 31.13 +0.07 413 5,494 +0
Sep09 090223 31.54 31.54 31.15 31.30 +0.07 868 5,994 +0
Oct09 090223 31.51 31.51 31.33 31.47 +0.07 746 4,095 +0
Dec09 090223 31.80 32.30 31.65 31.82 +0.06 3,522 18,971 +0
Jan10 090223 32.10 32.10 32.05 32.10 +0.05 12 657 +0
Total Volume and Open Interest 61,410 215,397 +1,476
Canola(WCE)
Mar09 090223 409.0 415.3 409.0 414.1 +6.0 7,834 18,223 +0
May09 090223 412.1 415.4 409.0 412.6 +2.6 8,857 55,988 +0
Jul09 090223 419.1 420.0 414.6 417.8 +2.5 1,631 13,297 +0
Nov09 090223 430.0 430.0 424.5 426.8 +2.7 954 14,840 +0
Jan10 090223 435.3 435.3 435.3 435.3 +2.4 1 335 +0
Total Volume and Open Interest 19,287 102,747 -3,487
Corn(CBOT)
Mar09 090223 350.00 359.75 349.50 351.75 +1.50 121,888 158,003 +0
May09 090223 359.00 368.50 358.25 360.75 +1.75 87,398 237,566 +0
Jul09 090223 369.75 378.25 368.00 370.75 +2.25 46,262 146,468 +0
Sep09 090223 377.50 384.50 377.50 380.00 +2.25 10,376 40,921 +0
Dec09 090223 389.75 399.25 389.25 391.50 +1.75 20,373 169,467 +0
Mar10 090223 400.00 410.00 400.00 404.00 +1.25 432 15,238 +0
Total Volume and Open Interest 287,881 807,889 -1,568
Wheat(CBOT)
Mar09 090223 522.00 528.25 508.75 510.50 -8.75 48,889 48,037 +0
May09 090223 535.00 539.25 520.00 521.50 -9.00 40,890 109,101 +0
Jul09 090223 547.50 550.75 532.25 533.50 -8.75 15,793 81,384 +0
Sep09 090223 567.25 569.50 556.00 556.75 -8.25 1,485 21,309 +0
Dec09 090223 588.50 595.00 577.75 578.75 -7.25 3,475 35,463 +0
Total Volume and Open Interest 110,633 305,015 -2,497
Wheat(KCBT)
Mar09 090223 556.25 563.50 548.00 548.25 -8.00 8,043 12,956 +0
May09 090223 563.75 572.00 556.00 556.75 -6.75 5,483 23,348 +0
Jul09 090223 568.75 580.00 564.75 565.25 -7.75 4,684 24,598 +0
Sep09 090223 586.50 587.25 575.00 575.25 -8.00 134 4,598 +0
Dec09 090223 598.25 604.00 590.50 590.50 -8.00 978 14,101 +0
Total Volume and Open Interest 19,374 81,527 -262
Wheat(MGE)
Mar09 090223 623.25 634.50 617.50 617.50 -7.25 695 3,164 -220
May09 090223 605.25 614.75 602.25 602.50 -2.75 2,061 9,915 +29
Jul09 090223 604.50 604.50 593.00 593.75 -3.00 525 5,334 -128
Sep09 090223 595.75 605.50 595.75 598.00 -3.50 152 4,083 +12
Dec09 090223 611.00 617.50 610.25 612.50 -1.50 286 2,857 +90
Total Volume and Open Interest 3,747 25,621 -216
Oats(CBOT)
Mar09 090223 170.75 186.00 168.25 177.00 +8.50 636 2,407 +0
May09 090223 180.00 196.00 178.50 186.50 +8.50 500 7,602 +0
Jul09 090223 185.00 201.50 185.00 195.50 +8.50 51 3,350 +0
Sep09 090223 206.75 206.75 196.50 205.00 +8.50 0 20 +0
Total Volume and Open Interest 1,215 16,840 -339
Rough Rice(CBOT)
Mar09 090223 11.94 12.25 11.84 12.08 +0.10 619 1,822 +0
May09 090223 12.01 12.19 11.84 12.08 +0.06 522 2,849 +0
Jul09 090223 12.14 12.27 12.14 12.25 +0.11 1 334 +0
Sep09 090223 12.10 12.10 11.98 11.98 -0.07 5 970 +0
Total Volume and Open Interest 1,164 6,877 -198
Live Cattle(CME)
Feb09 090223 81.000 81.800 80.475 81.100 +0.420 3,764 6,800 +0
Apr09 090223 83.850 84.300 83.100 83.930 +0.500 19,499 98,871 +0
Jun09 090223 82.000 82.300 81.150 81.850 +0.300 7,356 51,851 +0
Aug09 090223 82.050 82.650 81.400 82.200 +0.415 2,728 26,406 +0
Oct09 090223 86.300 86.300 85.000 85.730 +0.180 1,442 10,935 +0
Dec09 090223 88.000 88.000 86.730 87.480 -0.070 224 6,352 +0
Total Volume and Open Interest 35,132 203,231 +2,630
Feeder Cattle(CME)
Mar09 090223 89.100 89.300 87.600 88.750 +0.365 2,466 6,755 +0
Apr09 090223 90.080 90.680 88.930 89.680 -0.150 1,375 7,398 +0
May09 090223 91.850 92.300 90.650 91.730 +0.080 1,705 3,899 +0
Aug09 090223 95.250 95.450 94.100 95.000 unch 617 2,896 +0
Sep09 090223 95.600 95.830 94.500 95.500 +0.200 54 485 +0
Oct09 090223 95.300 95.650 94.600 95.150 -0.150 53 242 +0
Nov09 090223 95.500 95.500 94.800 95.350 -0.150 2 45 +0
Total Volume and Open Interest 6,272 21,725 -564
Lean Hogs(CME)
Apr09 090223 58.130 58.650 57.750 58.235 +0.285 10,020 61,568 +0
May09 090223 69.650 69.700 68.725 69.600 +0.100 204 2,453 +0
Jun09 090223 71.400 71.450 70.430 70.950 -0.025 7,593 33,574 +0
Jul09 090223 71.830 72.400 71.450 71.950 +0.370 2,070 8,498 +0
Aug09 090223 71.430 71.700 71.080 71.285 +0.235 1,001 7,200 +0
Oct09 090223 63.800 64.225 63.500 63.600 +0.250 168 4,730 +0
Dec09 090223 63.000 63.100 62.300 62.500 +0.200 35 1,767 +0
Total Volume and Open Interest 21,101 120,109 +115
Pork Bellies(CME)
Feb09 090223 77.450 77.500 77.400 77.400 +1.400 3 6 +0
Mar09 090223 73.300 74.750 72.250 72.250 -1.000 104 277 +0
May09 090223 76.500 76.900 74.900 75.650 -0.800 113 766 +0
Jul09 090223 78.600 78.600 74.750 74.750 -1.385 4 246 +0
Aug09 090223 76.100 76.100 74.000 74.000 +0.900 0 57 +0
Total Volume and Open Interest 224 1,352 -10
Class III Milk(CME)
Feb09 090223 9.29 9.32 9.28 9.28 unch 47 4,987 +0
Mar09 090223 10.42 10.42 10.22 10.23 -0.17 270 4,939 +0
Apr09 090223 10.48 10.62 10.32 10.35 -0.13 231 4,289 +0
May09 090223 11.03 11.03 10.84 10.86 -0.08 165 3,940 +0
Jun09 090223 11.65 11.65 11.47 11.49 -0.09 182 3,451 +0
Total Volume and Open Interest 1,307 37,227 +145
Cocoa(ICE)
Mar09 090223 2540 2540 2386 2406 -122 55 340 +0
May09 090223 2430 2441 2328 2356 -74 4,658 57,893 +0
Jul09 090223 2438 2438 2329 2356 -72 923 23,368 +0
Sep09 090223 2424 2424 2325 2353 -66 177 10,595 +0
Dec09 090223 2415 2415 2338 2349 -61 332 12,651 +0
Mar10 090223 2395 2395 2336 2336 -59 170 7,301 +0
May10 090223 2339 2339 2339 2339 -58 1 1,876 +0
Total Volume and Open Interest 6,316 114,857 +315
Coffee "C"(ICE)
Mar09 090223 110.20 111.85 109.80 110.85 +1.95 1,233 1,109 +0
May09 090223 111.45 114.35 111.45 113.15 +1.95 7,120 71,643 +0
Jul09 090223 114.30 116.35 114.30 115.50 +1.95 2,006 20,417 +0
Sep09 090223 116.50 118.50 116.50 117.70 +1.95 1,083 9,760 +0
Dec09 090223 119.50 121.15 119.50 120.70 +1.95 167 9,577 +0
Mar10 090223 122.00 124.00 122.00 123.45 +1.95 69 6,484 +0
Total Volume and Open Interest 11,683 120,714 -1,992
Orange Juice(ICE)
Mar09 090223 66.70 68.70 65.25 68.25 +1.55 3,134 8,500 +0
May09 090223 66.35 68.85 65.00 68.40 +2.10 3,290 15,338 +0
Jul09 090223 69.85 72.15 68.75 71.70 +1.90 266 1,993 +0
Sep09 090223 72.70 75.30 72.70 75.30 +1.80 81 2,408 +0
Nov09 090223 77.25 78.45 77.25 78.45 +1.70 78 302 +0
Jan10 090223 81.95 81.95 81.95 81.95 +1.70 0 87 +0
Total Volume and Open Interest 6,849 28,857 -51
Sugar #11(ICE)
Mar09 090223 12.73 12.90 12.67 12.68 -0.03 25,690 80,959 +0
May09 090223 13.11 13.24 12.98 12.99 -0.07 31,234 227,593 +0
Jul09 090223 13.34 13.38 13.16 13.17 -0.05 14,153 134,722 +0
Oct09 090223 13.65 13.70 13.52 13.53 -0.04 6,693 89,949 +0
Mar10 090223 14.18 14.26 14.10 14.11 -0.01 2,803 54,484 +0
Total Volume and Open Interest 82,009 663,687 +8,324
Sugar #14(ICE)
May09 090223 19.70 19.75 19.70 19.73 -0.19 15 3,513 +0
Jul09 090223 20.40 20.40 20.40 20.40 -0.03 18 2,207 +0
Sep09 090223 20.77 20.77 20.77 20.77 +0.03 5 1,074 +0
Total Volume and Open Interest 38 6,794 +23
London Cocoa(LCE)
Mar09 090223 1770 1774 1714 1716 -70 4,052 0 -32,646
May09 090223 1746 1746 1690 1692 -70 4,793 68,249 +0
Jul09 090223 1746 1746 1685 1687 -70 801 41,033 +0
Sep09 090223 1725 1725 1678 1679 -66 564 16,643 +0
Dec09 090223 1680 1680 1647 1647 -69 455 17,699 +0
Mar10 090223 1655 1655 1626 1626 -69 349 8,409 +0
May10 090223 1661 1661 1628 1628 -67 97 241 +0
Total Volume and Open Interest 10,685 185,142 -847
London Coffee(LCE)
London Sugar(LCE)
May09 090223 394.00 394.80 392.50 392.50 unch 2,958 31,525 +0
Aug09 090223 387.50 387.60 386.00 386.00 -0.20 1,064 14,607 +0
Oct09 090223 384.10 385.10 383.50 383.50 +0.30 1,143 6,988 +0
Dec09 090223 386.70 386.70 385.70 385.90 +0.50 237 1,589 +0
Mar10 090223 389.20 389.20 388.60 388.60 +0.80 194 1,258 +0
Total Volume and Open Interest 5,694 56,603 +1,046
Cotton(ICE)
Mar09 090223 43.03 44.24 42.52 42.66 -0.37 2,803 2,596 +0
May09 090223 44.40 45.25 43.71 43.91 -0.19 6,479 60,191 +0
Jul09 090223 45.79 46.51 45.06 45.21 -0.19 1,379 25,748 +0
Oct09 090223 48.00 48.00 47.96 47.96 -0.19 2 366 +0
Dec09 090223 50.00 50.49 49.30 49.41 -0.29 360 21,744 +0
Mar10 090223 53.38 53.38 53.38 53.38 -0.28 30 2,004 +0
Total Volume and Open Interest 11,053 115,225 -2,125
Lumber(CME)
Mar09 090223 146.5 147.3 143.1 143.3 -3.0 517 2,435 +0
May09 090223 159.9 159.9 156.0 158.0 -1.9 482 4,050 +0
Jul09 090223 173.2 173.5 171.5 173.0 -1.8 82 934 +0
Sep09 090223 183.5 184.9 180.0 184.8 +1.0 17 228 +0
Total Volume and Open Interest 1,100 7,717 +26
Crude Oil(NYM)
Apr09 090223 39.73 41.49 37.87 38.44 -1.59 285,979 316,536 +0
May09 090223 41.89 43.80 40.63 41.27 -0.90 97,811 135,174 +0
Jun09 090223 43.58 45.20 42.18 42.86 -0.70 49,460 145,159 +0
Jul09 090223 44.93 46.36 43.42 44.16 -0.60 18,771 68,114 +0
Aug09 090223 46.28 46.44 44.41 45.20 -0.53 8,266 25,704 +0
Sep09 090223 46.91 48.01 45.33 46.08 -0.47 4,895 25,071 +0
Oct09 090223 48.83 48.83 46.31 46.94 -0.40 3,632 22,118 +0
Nov09 090223 49.00 49.41 47.00 47.79 -0.33 3,741 18,940 +0
Dec09 090223 48.76 50.51 47.81 48.63 -0.27 29,928 93,105 +0
Jan10 090223 50.94 50.98 48.83 49.39 -0.23 2,050 21,080 +0
Feb10 090223 51.66 51.74 49.60 50.13 -0.20 669 10,360 +0
Mar10 090223 52.50 52.50 50.30 50.85 -0.17 333 13,827 +0
Apr10 090223 51.53 51.53 51.53 51.53 -0.14 373 4,085 +0
May10 090223 52.16 52.16 52.16 52.16 -0.12 352 4,362 +0
Jun10 090223 54.09 54.32 52.22 52.76 -0.10 1,759 21,656 +0
Jul10 090223 53.70 53.70 53.32 53.32 -0.07 279 6,478 +0
Total Volume and Open Interest 612,055 1,198,265 -21,497
e-miNY Crude Oil(NYM)
Feb09 090116 35.400 36.800 34.175 36.500 +1.100 16,545 7,512 +74
Mar09 090219 34.750 39.800 34.425 39.475 +4.850 2,309 7,304 -290
Apr09 090223 39.600 41.500 37.850 38.450 -1.575 17,021 4,601 +0
May09 090223 41.875 43.800 40.600 41.275 -0.900 406 665 +0
Jun09 090223 43.400 45.150 42.500 42.850 -0.700 17 299 +0
Jul09 090223 45.250 45.750 43.500 44.150 -0.600 10 21 +0
Aug09 090223 46.200 46.200 45.200 45.200 -0.525 1 13 +0
Sep09 090223 46.075 46.075 46.075 46.075 -0.475 0 1 +0
Oct09 090223 46.950 46.950 46.950 46.950 -0.400 0 2 +0
Nov09 090223 47.800 47.800 47.800 47.800 -0.325 2 2 +0
Total Volume and Open Interest 17,459 5,684 -8,149
Heating Oil(NYM)
Mar09 090223 118.25 123.18 116.35 117.54 -2.13 24,920 29,534 +0
Apr09 090223 118.96 122.75 115.55 116.94 -2.46 33,203 53,413 +0
May09 090223 119.90 123.14 116.32 117.59 -2.81 13,513 34,551 +0
Jun09 090223 122.72 125.39 118.12 119.39 -2.96 11,046 34,988 +0
Jul09 090223 127.68 127.68 121.67 122.19 -2.91 2,516 14,670 +0
Aug09 090223 129.45 130.64 124.00 125.24 -2.86 1,338 9,794 +0
Sep09 090223 133.82 133.82 128.07 128.34 -2.81 1,690 10,137 +0
Oct09 090223 136.60 136.60 130.38 131.19 -2.76 2,394 6,689 +0
Nov09 090223 138.32 138.32 133.64 133.64 -2.66 1,706 9,156 +0
Dec09 090223 140.75 141.50 135.45 136.44 -2.61 2,292 16,491 +0
Jan10 090223 143.50 144.15 138.83 139.24 -2.56 862 5,769 +0
Feb10 090223 145.11 145.11 140.84 140.99 -2.46 426 4,258 +0
Total Volume and Open Interest 98,458 261,118 +1,246
Gasoline(NYMEX)
Mar09 090223 107.46 109.88 102.50 104.33 -3.13 27,473 25,813 -2,775
Apr09 090223 118.21 121.59 113.80 115.73 -2.97 31,562 63,281 +1,829
May09 090223 120.80 123.30 115.71 117.68 -2.82 14,254 28,232 +831
Jun09 090223 121.81 124.45 117.15 118.88 -2.72 9,155 22,697 +965
Jul09 090223 124.62 124.62 118.11 119.53 -2.57 5,792 13,654 +948
Aug09 090223 124.65 124.85 118.24 120.03 -2.22 2,896 8,414 -8
Sep09 090223 119.25 120.28 118.69 120.28 -1.87 1,810 8,332 +191
Oct09 090223 112.00 112.08 111.82 111.93 -1.72 1,260 6,275 -177
Nov09 090223 112.68 112.68 112.68 112.68 -1.72 315 1,720 +37
Dec09 090223 114.14 114.18 112.79 114.18 -1.72 618 7,494 +72
Total Volume and Open Interest 95,176 195,513 +1,919
e-miNY RBOB Gasoline(NYM)
Mar09 090223 104.33 104.33 104.33 104.33 -3.13 0 2 +0
Apr09 090223 115.73 115.73 115.73 115.73 -2.97      
May09 090223 117.68 117.68 117.68 117.68 -2.82      
Jun09 090223 118.88 118.88 118.88 118.88 -2.72      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Mar09 090223 4.075 4.159 4.010 4.097 +0.091 80,563 66,430 +1,642
Apr09 090223 4.071 4.187 4.032 4.098 +0.062 43,037 150,576 +0
May09 090223 4.161 4.272 4.121 4.185 +0.060 13,316 72,513 +0
Jun09 090223 4.300 4.388 4.260 4.312 +0.060 4,254 43,947 +429
Jul09 090223 4.473 4.527 4.404 4.451 +0.060 6,269 39,521 +0
Aug09 090223 4.551 4.617 4.480 4.533 +0.055 2,015 25,454 +0
Sep09 090223 4.594 4.623 4.531 4.574 +0.055 1,278 22,049 +0
Oct09 090223 4.700 4.754 4.635 4.678 +0.055 8,102 38,955 +0
Nov09 090223 5.220 5.255 5.145 5.198 +0.050 1,333 18,628 +0
Dec09 090223 5.800 5.820 5.700 5.763 +0.040 4,069 33,207 +0
Jan10 090223 6.053 6.080 5.984 6.038 +0.045 4,574 23,817 +0
Feb10 090223 6.060 6.099 5.990 6.046 +0.045 429 9,979 +0
Mar10 090223 5.948 6.051 5.880 5.926 +0.045 1,004 22,912 +0
Apr10 090223 5.672 5.722 5.615 5.646 +0.045 530 19,942 +0
May10 090223 5.754 5.804 5.630 5.674 +0.045 114 10,335 +0
Jun10 090223 5.750 5.810 5.746 5.764 +0.045 486 6,599 +0
Total Volume and Open Interest 172,518 751,319 +17,399
Brent Crude Oil(ICE)
Apr09 090223 41.66 43.45 40.30 40.99 -0.90 100,571 155,063 +0
May09 090223 42.91 44.75 41.67 42.36 -0.78 58,811 130,477 +0
Jun09 090223 44.29 45.93 43.06 43.66 -0.61 29,549 58,616 +0
Jul09 090223 45.70 46.67 44.19 44.63 -0.51 7,870 22,228 +0
Aug09 090223 46.42 47.42 44.97 45.46 -0.43 4,537 17,303 +0
Sep09 090223 46.64 48.13 45.69 46.21 -0.38 4,412 16,249 +0
Oct09 090223 47.30 48.68 46.37 46.93 -0.33 3,461 12,683 +0
Nov09 090223 47.96 49.35 47.04 47.63 -0.28 3,377 13,984 +0
Dec09 090223 48.98 50.12 47.65 48.32 -0.23 18,096 64,030 +0
Jan10 090223 49.06 49.06 49.06 49.06 -0.17 1,239 11,761 +0
Feb10 090223 49.79 49.79 49.79 49.79 -0.13 1,150 7,021 +0
Mar10 090223 50.48 50.48 50.48 50.48 -0.11 1,421 5,116 +0
Apr10 090223 51.13 51.13 51.13 51.13 -0.11 1,250 2,934 +0
May10 090223 51.77 51.77 51.77 51.77 -0.11 403 2,160 +0
Total Volume and Open Interest 244,832 632,468 -25,143
Gas Oil(ICE)
Mar09 090223 378.75 386.75 364.25 375.50 +11.50 37,307 74,650 -142
Apr09 090223 379.75 392.75 370.25 381.50 +10.75 28,551 70,390 +14
May09 090223 393.00 400.75 379.75 389.75 +10.50 9,648 37,987 +1,120
Jun09 090223 400.00 408.50 389.25 399.00 +10.50 5,876 41,630 +400
Jul09 090223 412.00 418.25 401.00 408.75 +10.50 2,881 18,827 +105
Aug09 090223 420.25 429.25 412.25 418.50 +10.50 2,588 20,515 -324
Sep09 090223 430.00 439.25 421.50 428.25 +10.25 1,704 20,069 +428
Oct09 090223 439.00 445.75 430.75 437.00 +10.25 422 11,988 -22
Nov09 090223 447.25 451.50 436.75 443.00 +10.50 379 10,337 +16
Dec09 090223 450.00 459.50 442.00 448.25 +10.00 1,766 46,251 +68
Total Volume and Open Interest 92,042 436,564 +1,902
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090223 1.545 1.550 1.545 1.548 +0.029 58 229 -33
Apr09 090223 1.550 1.550 1.510 1.530 +0.006 15 575 +0
May09 090223 1.540 1.540 1.540 1.540 +0.021 20 309 +10
Jun09 090223 1.545 1.545 1.545 1.545 +0.015 30 192 +12
Jul09 090223 1.545 1.545 1.545 1.545 unch 26 157 +11
Aug09 090223 1.550 1.550 1.550 1.550 -0.010 5 178 +5
Sep09 090223 1.560 1.560 1.560 1.560 unch 1 235 +1
Total Volume and Open Interest 181 3,126 +28
US Dollar Index(ICE)
Mar09 090223 85.920 87.590 85.810 87.430 +0.730 4,479 25,141 +0
Jun09 090223 86.750 88.100 86.750 88.085 +0.680 40 2,311 +0
Sep09 090223 88.415 88.415 88.415 88.415 +0.680 0 5 +0
Total Volume and Open Interest 4,519 27,457 +385
Australian Dollar(CME)
Mar09 090223 64.35 65.39 63.92 64.11 -0.50 24,562 47,415 +0
Jun09 090223 64.10 65.05 63.74 63.81 -0.51 249 931 +0
Sep09 090223 63.58 64.09 63.58 63.58 -0.51 1 154 +0
Total Volume and Open Interest 24,812 48,535 -760
British Pound(CME)
Mar09 090223 144.03 146.60 143.61 144.83 +0.45 69,395 79,042 +0
Jun09 090223 144.90 146.46 143.69 144.77 +0.44 83 4,154 +0
Sep09 090223 144.76 146.19 144.33 144.76 +0.43 0 109 +0
Total Volume and Open Interest 69,478 83,328 -950
Canadian Dollar(CME)
Mar09 090223 79.87 80.95 79.62 79.87 -0.19 26,065 66,019 +0
Jun09 090223 80.34 80.89 79.72 79.94 -0.18 324 3,724 +0
Sep09 090223 80.04 80.83 79.92 80.04 -0.16 67 1,358 +0
Dec09 090223 80.29 80.29 80.02 80.11 -0.16 0 747 +0
Total Volume and Open Interest 26,458 72,202 +310
Japanese Yen(CME)
Mar09 090223 106.99 107.84 105.32 105.73 -1.58 87,413 99,135 +0
Jun09 090223 107.10 108.06 105.60 105.96 -1.58 415 5,571 +0
Sep09 090223 106.27 107.95 106.22 106.27 -1.58 0 44 +0
Total Volume and Open Interest 87,828 104,778 -1,398
Swiss Franc(CME)
Mar09 090223 86.33 87.28 85.51 85.72 -0.92 22,060 33,580 +0
Jun09 090223 86.52 87.42 85.75 85.90 -0.92 277 594 +0
Sep09 090223 86.13 87.34 86.13 86.13 -0.92 0 6 +0
Total Volume and Open Interest 22,337 34,184 -777
EuroFX(CME)
Mar09 090223 128.14 129.89 126.86 127.11 -1.25 193,633 151,115 +0
Jun09 090223 128.08 129.84 126.88 127.09 -1.25 337 2,959 +0
Sep09 090223 127.30 129.55 127.12 127.12 -1.25 0 867 +0
Total Volume and Open Interest 193,970 154,967 -875
Mexican Peso(CME)
Mar09 090223 672.5 678.2 662.8 666.2 -7.8 5,672 44,076 +0
Apr09 090223 663.8 671.5 663.8 663.8 -7.8      
Total Volume and Open Interest 5,902 45,000 -261
30-Year T-Bonds(CBOT)
Mar09 090223 127~110 128~045 126~050 127~285 +0~085 275,983 656,579 +0
Jun09 090223 126~045 126~310 125~000 126~235 +0~090 60,629 94,114 +0
Sep09 090223 124~045 125~145 124~045 125~145 +0~110 4 40 +0
Total Volume and Open Interest 336,644 750,771 -695
10-Year T-Notes(CBOT)
Mar09 090223 123~030 123~130 122~115 123~055 -0~045 798,006 897,119 +0
Jun09 090223 121~130 121~180 120~190 121~135 -0~040 35,454 106,793 +0
Sep09 090223 120~135 120~175 120~135 120~135 -0~040      
Total Volume and Open Interest 833,460 1,003,912 -45,681
5-Year T-Notes(CBOT)
Mar09 090223 118~043 118~062 117~113 118~036 -0~025 443,350 813,285 +813,285
Jun09 090223 117~036 117~043 116~094 117~013 -0~030 86,570 160,873 +160,873
Sep09 090223 54~093 54~123 54~093 54~093 -0~030      
Total Volume and Open Interest 529,920 974,158 -58,331
2 Year T-Notes(CBOT)
Mar09 090223 108~112 108~117 108~097 108~109 -0~003 171,549 462,380 +0
Jun09 090223 108~062 108~065 108~048 108~058 -0~003 38,000 41,382 +0
Sep09 090223 108~058 108~061 108~058 108~058 -0~003      
Total Volume and Open Interest 209,549 503,762 +799
Eurodollars(CME)
Mar09 090223 98.780 98.800 98.753 98.783 +0.020 246,803 1,268,828 +0
Jun09 090223 98.775 98.820 98.745 98.795 +0.025 225,870 1,009,562 +0
Sep09 090223 98.715 98.765 98.660 98.735 +0.035 205,309 896,297 +0
Dec09 090223 98.530 98.600 98.485 98.565 +0.025 180,792 778,136 +0
Mar10 090223 98.400 98.465 98.350 98.425 +0.010 178,177 661,722 +0
Jun10 090223 98.205 98.250 98.145 98.215 -0.005 141,139 391,542 +0
Sep10 090223 98.000 98.035 97.930 97.995 -0.025 94,010 362,048 +0
Dec10 090223 97.795 97.800 97.700 97.760 -0.035 76,701 360,357 +0
Mar11 090223 97.630 97.630 97.525 97.585 -0.040 43,493 225,232 +0
Jun11 090223 97.365 97.425 97.325 97.385 -0.035 36,773 198,118 +0
Sep11 090223 97.175 97.235 97.130 97.195 -0.035 28,373 131,587 +0
Dec11 090223 96.990 97.055 96.935 97.010 -0.030 23,144 116,474 +0
Mar12 090223 96.880 96.955 96.830 96.915 -0.025 10,897 76,863 +0
Jun12 090223 96.785 96.845 96.710 96.810 -0.020 9,357 62,632 +0
Sep12 090223 96.695 96.750 96.640 96.725 -0.015 6,185 70,830 +0
Dec12 090223 96.605 96.645 96.525 96.620 -0.010 7,169 50,059 +0
Mar13 090223 96.520 96.590 96.470 96.575 -0.005 5,253 37,874 +0
Jun13 090223 96.385 96.515 96.385 96.500 unch 4,823 27,379 +0
Total Volume and Open Interest 1,544,924 6,876,125 +18,156
30 Day Federal Funds(CBOT)
Feb09 090223 99.780 99.780 99.775 99.777 unch 7,374 68,314 +0
Mar09 090223 99.780 99.780 99.775 99.780 unch 9,932 44,290 +0
Apr09 090223 99.770 99.770 99.760 99.765 unch 15,385 48,285 +0
May09 090223 99.740 99.750 99.740 99.745 +0.005 11,364 52,456 +0
Jun09 090223 99.725 99.730 99.720 99.730 +0.005 4,660 27,951 +0
Jul09 090223 99.685 99.690 99.680 99.690 +0.005 4,949 26,025 +0
Total Volume and Open Interest 69,805 398,900 +8,081
30 Day Fed Funds(e-CBOT)
Feb09 090220 99.772 99.780 99.772 99.777 +0.005 7,374 68,314 -1,875
Mar09 090220 99.775 99.790 99.770 99.780 +0.005 9,732 44,290 +964
Apr09 090220 99.770 99.775 99.760 99.765 +0.005 15,185 48,285 +5,105
May09 090220 99.740 99.750 99.735 99.740 +0.005 11,364 52,456 +789
Jun09 090220 99.725 99.730 99.715 99.725 +0.010 4,460 27,951 -521
Jul09 090220 99.690 99.695 99.680 99.685 +0.005 4,749 26,025 -500
Total Volume and Open Interest 69,005 398,900 +8,081
3-Mth Euro-Yen(CME)
Mar09 090223 99.33 99.33 99.33 99.33 unch      
Jun09 090223 99.44 99.44 99.44 99.44 -0.01      
Sep09 090223 99.51 99.51 99.51 99.51 unch      
Dec09 090223 99.51 99.51 99.51 99.51 unch      
Mar10 090223 99.47 99.47 99.47 99.47 unch      
Jun10 090223 99.41 99.41 99.41 99.41 unch      
Sep10 090223 99.35 99.35 99.35 99.35 unch      
Dec10 090223 99.31 99.31 99.31 99.31 unch      
Mar11 090223 99.21 99.21 99.21 99.21 -0.01      
Jun11 090223 99.15 99.15 99.15 99.15 -0.01      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar09 090223 99.32 99.32 99.32 99.32 unch 378 17,188 +0
Jun09 090223 99.44 99.44 99.44 99.44 unch 215 7,467 +0
Sep09 090223 99.52 99.52 99.50 99.50 unch 0 3,635 +0
Dec09 090223 99.53 99.53 99.50 99.50 unch 0 1,733 +0
Mar10 090223 99.46 99.46 99.46 99.46 unch 0 1,352 +0
Jun10 090223 99.40 99.40 99.40 99.40 unch 0 527 +0
Sep10 090223 99.35 99.35 99.35 99.35 unch 0 252 +0
Dec10 090223 99.30 99.30 99.30 99.30 unch 0 152 +0
Total Volume and Open Interest 593 34,196 -87
Japanese Gov't Bonds(SGX)
Mar09 090219 139.55 139.66 139.48 139.65 -0.08 1,440 10,078 -291
Jun09 090223 139.52 139.52 139.52 139.52 -0.14 0 1 +0
Sep09 090223 139.52 139.52 139.52 139.52 -0.14      
Total Volume and Open Interest 1,069 11,051 +59
Euro-Bund(EUREX)
Mar09 090223 125.07 125.63 124.80 125.41 -0.31 746,312 851,439 +42,354
Jun09 090223 123.80 124.35 123.56 124.16 -0.30 5,461 20,021 +687
Sep09 090223 123.81 123.81 123.81 123.81 -0.26 0 1 +0
Total Volume and Open Interest 751,773 871,461 +43,041
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090223 116.40 116.64 116.26 116.59 -0.03 5,194 21,648 +1,933
Sep09 090223 116.42 116.42 116.42 116.42 -0.05      
Total Volume and Open Interest 491,962 729,008 -74,411
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090223 98.365 98.375 98.345 98.375 -0.010 105 5,769 +2
Sep09 090223 98.320 98.340 98.310 98.340 -0.030 25 3,268 -2
Total Volume and Open Interest 1,676 30,460 -236
Long Gilt(LIFFE)
Mar09 090223 121~19 122~05 121~16 121~30 -0~10 105,567 330,137 +0
Jun09 090223 120~19 121~01 120~12 120~26 -0~09 23,367 55,547 +0
Total Volume and Open Interest 128,934 385,684 +3,767
3-Mth Short Sterling(LIFFE)
Mar09 090223 98.07 98.10 98.02 98.06 -0.02 64,169 503,204 +0
Jun09 090223 98.24 98.27 98.11 98.16 -0.10 91,225 287,558 +0
Sep09 090223 98.24 98.28 98.11 98.16 -0.10 99,030 275,939 +0
Dec09 090223 98.10 98.11 97.95 98.00 -0.11 87,742 236,102 +0
Mar10 090223 97.99 98.00 97.84 97.89 -0.11 101,590 223,794 +0
Jun10 090223 97.79 97.81 97.65 97.71 -0.11 79,774 167,560 +0
Total Volume and Open Interest 588,207 1,968,388 -48,506
3-Mth Euribor(LIFFE)
Mar09 090220 98.250 98.310 98.250 98.285 +0.035 105,807 700,141 -5,779
Jun09 090223 98.390 98.400 98.325 98.375 -0.015 164,869 661,350 +3,961
Sep09 090223 98.365 98.375 98.285 98.340 -0.015 160,565 532,288 +1,158
Total Volume and Open Interest 941,634 3,408,754 -15,452
3-Mth Aus T-Bills(SFE)
Mar09 090223 97.04 97.09 96.98 96.99 -0.05 18,771 218,072 +4,825
Jun09 090223 97.36 97.40 97.31 97.33 -0.02 16,808 244,531 +3,312
Sep09 090223 97.41 97.48 97.40 97.42 unch 7,545 127,208 +1,578
Dec09 090223 97.29 97.35 97.27 97.31 +0.02 3,131 77,930 +481
Mar10 090223 97.03 97.10 97.02 97.03 +0.02 1,946 53,556 +351
Jun10 090223 96.68 96.73 96.67 96.68 +0.02 1,904 53,831 -711
Sep10 090223 96.29 96.35 96.28 96.29 +0.02 547 29,753 +177
Dec10 090223 95.94 96.01 95.93 95.94 +0.02 462 16,761 +73
Mar11 090223 95.72 95.72 95.66 95.67 +0.01 213 1,001 +0
Jun11 090223 95.52 95.53 95.46 95.46 unch 82 977 +0
Total Volume and Open Interest 51,471 824,464 +10,118
10-Year Aus T-Bonds(SFE)
Mar09 090223 95.87 96.00 95.85 95.88 +0.01 33,748 0 -327,538
Jun09 090223 95.93 95.93 95.83 95.83 +0.02      
Total Volume and Open Interest 38,156 334,095 +6,557
3-Year Aus T-Bonds(SFE)
Mar09 090220 96.86 96.92 96.82 96.91 +0.01 32,282 510,914 -4,365
Jun09 090223 96.82 96.82 96.82 96.82 -0.04      
Total Volume and Open Interest 97,443 546,625 +35,711
Gold(CMX)
Feb09 090223 995.6 996.5 980.0 994.6 -7.2 202 1,933 +0
Apr09 090223 994.3 999.6 976.2 995.0 -7.2 116,161 236,384 +0
Jun09 090223 997.7 1001.7 978.4 997.2 -7.3 2,666 50,056 +0
Aug09 090223 1000.1 1001.9 981.0 999.3 -7.3 663 12,772 +0
Oct09 090223 1002.2 1002.2 985.5 1001.3 -7.4 104 3,340 +0
Dec09 090223 1004.7 1007.0 984.6 1003.4 -7.4 1,375 17,687 +0
Feb10 090223 1005.6 1005.6 1005.6 1005.6 -7.3 2,834 3,963 +0
Apr10 090223 1007.8 1007.8 1007.8 1007.8 -7.2 536 1,910 +0
Jun10 090223 1010.0 1010.0 1010.0 1010.0 -7.1 100 4,152 +0
Aug10 090223 1012.2 1012.2 1012.2 1012.2 -7.1 0 375 +0
Oct10 090223 1014.4 1014.4 1014.4 1014.4 -7.1      
Dec10 090223 1007.0 1016.7 1000.0 1016.7 -7.0 236 8,945 +0
Total Volume and Open Interest 126,527 358,829 -7,286
Silver(CMX)
Mar09 090223 1438.0 1460.0 1406.0 1445.0 -4.0 27,616 33,974 +0
May09 090223 1442.0 1463.5 1409.5 1448.8 -4.2 9,163 29,994 +0
Jul09 090223 1444.0 1463.0 1413.0 1450.7 -4.2 780 11,966 +0
Sep09 090223 1440.0 1458.0 1440.0 1451.8 -4.2 61 3,290 +0
Dec09 090223 1452.0 1462.0 1417.5 1453.4 -4.2 1,027 10,749 +0
Mar10 090223 1454.6 1454.6 1454.6 1454.6 -4.2 9 2,736 +0
May10 090223 1456.2 1456.2 1456.2 1456.2 -4.3 0 4 +0
Total Volume and Open Interest 39,023 99,600 -92
Platinum(NYMEX)
Apr09 090223 1091.0 1091.0 1072.0 1079.5 -16.2 2,010 19,439 +0
Jul09 090223 1090.3 1091.9 1079.6 1083.5 -16.2 22 972 +0
Oct09 090223 1096.5 1096.5 1089.5 1089.5 -16.2 4 5 +4
Total Volume and Open Interest 2,036 20,416 +31
Palladium(NYMEX)
Mar09 090223 214.05 216.20 179.05 200.25 -16.30 808 6,592 +0
Jun09 090223 215.30 216.85 182.00 201.25 -16.20 417 6,370 +0
Sep09 090223 202.60 202.60 202.60 202.60 -16.20 2 11 +2
Total Volume and Open Interest 1,227 12,973 -85
Copper(CMX)
Mar09 090223 143.20 148.40 141.60 143.70 +2.10 13,036 20,850 +0
May09 090223 145.00 149.90 143.35 145.10 +1.80 8,604 43,583 +0
Jul09 090223 146.00 150.05 146.00 146.30 +1.80 336 8,228 +0
Sep09 090223 151.00 151.00 146.90 147.35 +1.80 22 2,444 +0
Dec09 090223 151.70 152.00 148.45 148.55 +1.85 46 2,647 +0
Total Volume and Open Interest 22,923 87,807 -2,263
Aluminum(CMX)
Feb09 090223 0.59 0.59 0.59 0.59 unch      
Mar09 090223 0.60 0.60 0.60 0.60 unch      
Apr09 090223 0.60 0.60 0.60 0.60 unch      
May09 090223 0.61 0.61 0.61 0.61 unch      
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 090223 7346 7484 7090 7116 -236 1,749 23,064 +0
Jun09 090223 7327 7387 7065 7071 -237 243 269 +0
Sep09 090223 7041 7041 7041 7041 -237      
Dec09 090223 7001 7001 7001 7001 -237      
Total Volume and Open Interest 1,992 23,333 +881
S & P 500(CME)
Mar09 090223 769.70 786.00 739.80 745.00 -24.50 32,049 567,286 +0
Jun09 090223 775.00 775.00 737.50 741.60 -24.60 2,487 27,271 +0
Sep09 090223 739.10 771.30 736.30 739.10 -24.20 0 1,115 +0
Dec09 090223 737.00 768.50 733.50 737.00 -23.50 0 269 +0
Total Volume and Open Interest 34,536 595,941 +64
S & P 500 E-Mini(Globex)
Mar09 090223 770.00 786.50 739.75 745.00 -24.50      
Jun09 090223 765.25 782.50 736.75 741.50 -24.75 11,216 105,073 +0
Total Volume and Open Interest 2,418,808 3,032,119 +15,008
NASDAQ 100(CME)
Mar09 090223 1172.00 1195.50 1125.00 1135.80 -36.00 1,325 31,168 +0
Jun09 090223 1134.30 1134.50 1134.30 1134.30 -37.20 2 140 +0
Sep09 090223 1134.50 1134.80 1134.50 1134.50 -37.30      
Total Volume and Open Interest 1,327 31,308 +177
NASDAQ 100 E-Mini(Globex)
Mar09 090223 1174.50 1196.00 1125.50 1135.80 -36.00 339,233 296,678 +0
Jun09 090223 1170.00 1195.00 1125.00 1134.30 -37.20 222 3,041 +0
Total Volume and Open Interest 339,455 299,740 +3,510
S & P Midcap 400(CME)
Mar09 090223 468.00 472.90 446.00 450.30 -13.40 226 4,585 +0
Jun09 090223 447.55 447.55 445.95 447.55 -13.40      
Sep09 090223 452.55 452.55 450.95 452.55 -13.40      
Total Volume and Open Interest 226 4,585 -182
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090223 7265 7420 7195 7375 -10 77,728 184,036 +618
Jun09 090223 7175 7345 7160 7315 -5 6 267 +4
Total Volume and Open Interest 77,934 179,785 -4,832
Nikkei 225(SGX)
Mar09 090223 7265 7420 7195 7375 -10 77,728 184,036 +618
Jun09 090223 7175 7345 7160 7315 -5 6 267 +4
Sep09 090223 7310 7310 7310 7310 -5 100 167 +100
Total Volume and Open Interest 77,934 179,785 -4,832
CAC 40(EURONEXT)
Mar09 090223 2784.0 2819.0 2719.5 2733.0 -19.0 69,681 326,985 +0
Apr09 090223 2793.0 2797.5 2725.0 2734.0 -19.0 56 902 +0
May09 090223 2688.0 2688.0 2688.0 2688.0        
Hang Seng Index(HKFE)
Feb09 090223 12720 13258 12714 13229 +581 63,989 91,511 +4,344
Mar09 090223 12549 13187 12549 13155 +565 2,878 12,420 +4,353
Total Volume and Open Interest 66,986 105,054 +8,776
DAX(EUREX)
Mar09 090223 4054.0 4116.5 3857.0 3946.5 -103.0 158,061 176,191 +0
Jun09 090223 4077.5 4125.5 3877.5 3960.0 -104.0 1,529 14,007 +0
Sep09 090223 4091.0 4140.0 3895.5 3974.5 -103.5 1,249 1,453 +0
Total Volume and Open Interest 160,839 191,651 +0
FT-SE 100(EURONEXT)
Mar09 090223 3930.00 3945.00 3755.00 3842.50 -39.00 110,616 762,141 +0
Jun09 090223 3896.00 3903.00 3748.00 3801.50 -38.00 301 7,700 +0
Sep09 090223 3771.00 3771.00 3771.00 3771.00 -39.00      
Total Volume and Open Interest 110,917 769,841 -2,784
SPI 200(SFE)
Mar09 090223 3364.0 3384.0 3287.0 3361.0 -1.0 21,238 327,678 +2,970
Jun09 090223 3330.0 3358.0 3295.0 3358.0 +5.0 191 3,362 +153
Sep09 090223 3281.0 3310.0 3281.0 3310.0 +5.0 3 1,653 +0
Total Volume and Open Interest 21,432 335,426 +3,075
GSCI(CME)
Mar09 090223 319.90 323.50 309.00 309.50 -6.50 371 13,795 -41
Apr09 090223 320.00 332.00 319.00 320.00 -5.00 0 4 +0
May09 090223 327.00 339.00 326.00 327.00 -4.50      
Total Volume and Open Interest 371 13,799 -41
Reuters CCI(ICE)
Apr09 090220 352.00 352.00 351.00 351.00 -2.00 1 1,037 +1
Jun09 090223 200.60 200.60 200.60 200.60 -1.90      
Aug09 090220 368.00 368.00 368.00 368.00 -2.00 0 4 +0
Total Volume and Open Interest 0 43 +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