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 24, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090224 870.25 881.50 865.25 881.00 +8.25 87,839 47,129 +0
May09 090224 874.50 884.00 868.00 883.50 +7.50 72,525 118,894 +0
Jul09 090224 879.75 888.75 874.50 888.50 +6.25 21,905 54,290 +0
Aug09 090224 876.00 880.50 869.50 880.50 +5.50 937 3,688 +0
Sep09 090224 849.25 854.00 842.00 854.00 +2.50 1,328 5,825 +0
Nov09 090224 837.50 841.25 828.75 840.00 unch 9,791 62,848 +0
Jan10 090224 847.00 850.00 840.00 847.75 -1.50 110 1,741 +0
Total Volume and Open Interest 194,707 303,540 -21,970
Soybean Meal(CBOT)
Mar09 090224 275.50 279.00 272.50 278.80 +2.50 33,508 22,532 +0
May09 090224 272.20 275.00 269.50 275.00 +1.70 24,340 45,010 +0
Jul09 090224 270.90 274.00 269.00 273.90 +1.10 5,906 18,834 +0
Aug09 090224 269.00 272.00 267.50 270.40 +0.40 911 4,714 +0
Sep09 090224 258.50 262.10 258.50 261.40 -0.70 871 5,271 +0
Oct09 090224 253.10 253.50 249.80 252.40 -1.90 512 3,736 +0
Dec09 090224 249.60 252.30 247.90 250.50 -1.80 2,726 14,182 +0
Jan10 090224 251.50 253.30 251.50 251.50 -1.80 44 503 +0
Total Volume and Open Interest 68,951 115,321 -6,522
Soybean Oil(CBOT)
Mar09 090224 30.12 30.57 29.85 30.51 +0.20 37,135 42,446 +0
May09 090224 30.42 30.87 30.15 30.80 +0.18 28,006 91,284 +0
Jul09 090224 30.84 31.20 30.55 31.14 +0.18 6,153 34,092 +0
Aug09 090224 30.95 31.31 30.95 31.31 +0.18 525 5,593 +0
Sep09 090224 31.13 31.49 31.12 31.48 +0.18 847 6,329 +0
Oct09 090224 31.39 31.67 31.31 31.66 +0.19 525 4,109 +0
Dec09 090224 31.66 32.05 31.58 32.00 +0.18 3,057 19,223 +0
Jan10 090224 32.15 32.30 32.10 32.30 +0.20 19 657 +0
Total Volume and Open Interest 76,471 211,102 -4,295
Canola(WCE)
Mar09 090224 413.9 415.0 408.0 409.7 -4.4 8,132 18,223 +5,216
May09 090224 410.3 412.5 404.5 408.1 -4.5 9,372 0 -56,776
Jul09 090224 417.8 417.8 409.9 413.8 -4.0 3,059 13,297 -1,672
Nov09 090224 425.5 425.5 418.0 422.8 -4.0 1,322 14,840 -620
Jan10 090224 431.3 431.3 431.3 431.3 -4.0 0 335 +0
Total Volume and Open Interest 21,885 46,745 -56,002
Corn(CBOT)
Mar09 090224 350.50 355.00 345.25 354.25 +2.50 124,200 111,820 +0
May09 090224 359.50 363.25 354.00 363.00 +2.25 88,704 248,107 +0
Jul09 090224 369.25 373.00 363.75 372.50 +1.75 26,402 152,183 +0
Sep09 090224 379.25 381.50 373.50 381.50 +1.50 3,700 41,312 +0
Dec09 090224 390.00 394.50 385.25 394.25 +2.75 16,706 171,298 +0
Mar10 090224 402.50 407.50 399.25 406.75 +2.75 722 15,410 +0
Total Volume and Open Interest 261,221 780,372 -27,517
Wheat(CBOT)
Mar09 090224 509.00 517.25 505.00 515.25 +4.75 43,526 31,830 +0
May09 090224 520.25 528.00 516.00 526.25 +4.75 34,350 111,172 +0
Jul09 090224 532.75 540.00 528.00 538.50 +5.00 13,349 80,911 +0
Sep09 090224 553.00 564.00 552.00 562.25 +5.50 663 21,281 +0
Dec09 090224 579.25 585.25 573.50 583.75 +5.00 2,515 35,594 +0
Total Volume and Open Interest 94,529 290,470 -14,545
Wheat(KCBT)
Mar09 090224 547.50 556.75 541.50 553.25 +5.00 7,391 11,190 +0
May09 090224 555.00 565.00 552.75 561.75 +5.00 6,196 24,465 +0
Jul09 090224 563.25 573.50 561.00 569.75 +4.50 3,379 24,892 +0
Sep09 090224 575.00 581.00 571.50 579.75 +4.50 381 4,709 +0
Dec09 090224 590.00 598.00 586.75 594.75 +4.25 1,227 14,021 +0
Total Volume and Open Interest 18,616 81,213 -314
Wheat(MGE)
Mar09 090224 617.50 619.75 613.50 617.50 unch 1,366 2,621 -543
May09 090224 599.25 606.75 598.00 605.50 +3.00 2,067 10,313 +398
Jul09 090224 592.00 599.75 589.50 599.00 +5.25 671 5,519 +185
Sep09 090224 596.00 604.00 594.00 602.75 +4.75 283 4,140 +57
Dec09 090224 608.75 617.00 607.00 616.25 +3.75 267 2,836 -21
Total Volume and Open Interest 4,694 25,697 +76
Oats(CBOT)
Mar09 090224 177.50 178.75 171.00 177.00 unch 1,245 1,889 +0
May09 090224 186.50 188.00 180.50 186.50 unch 1,199 7,574 +0
Jul09 090224 193.25 195.50 190.00 195.50 unch 105 3,365 +0
Sep09 090224 205.00 205.00 205.00 205.00 unch 0 20 +0
Total Volume and Open Interest 2,590 16,307 -533
Rough Rice(CBOT)
Mar09 090224 12.00 12.14 11.90 12.00 -0.08 525 1,504 +0
May09 090224 12.02 12.16 11.93 12.11 +0.03 526 3,175 +0
Jul09 090224 12.21 12.32 12.17 12.27 +0.02 25 331 +0
Sep09 090224 12.05 12.05 11.94 11.98 -0.01 6 971 +0
Total Volume and Open Interest 1,128 6,908 +31
Live Cattle(CME)
Feb09 090224 80.475 82.400 80.475 82.200 +1.100 3,791 4,457 +0
Apr09 090224 83.450 85.900 83.430 85.350 +1.420 23,123 100,958 +0
Jun09 090224 81.330 83.500 81.330 83.330 +1.480 9,521 51,591 +0
Aug09 090224 81.650 83.635 81.650 83.400 +1.200 4,418 25,769 +0
Oct09 090224 85.100 87.000 85.035 86.885 +1.155 1,463 11,344 +0
Dec09 090224 87.000 88.700 86.950 88.680 +1.200 407 6,533 +0
Total Volume and Open Interest 42,776 202,688 -543
Feeder Cattle(CME)
Mar09 090224 88.135 91.050 87.900 90.750 +2.000 2,057 6,244 +0
Apr09 090224 89.300 92.250 89.150 92.035 +2.355 2,320 7,645 +0
May09 090224 90.930 94.080 90.930 93.980 +2.250 1,673 4,246 +0
Aug09 090224 94.500 97.000 94.500 97.000 +2.000 560 2,948 +0
Sep09 090224 94.500 97.035 94.500 97.000 +1.500 62 509 +0
Oct09 090224 95.000 97.035 95.000 96.850 +1.700 20 247 +0
Nov09 090224 95.000 96.700 95.000 96.700 +1.350 9 49 +0
Total Volume and Open Interest 6,701 21,893 +168
Lean Hogs(CME)
Apr09 090224 57.600 58.000 56.880 57.700 -0.535 12,134 60,305 +0
May09 090224 68.635 68.950 67.800 68.885 -0.715 431 2,505 +0
Jun09 090224 70.400 70.400 69.535 70.100 -0.850 7,567 32,880 +0
Jul09 090224 71.450 71.450 70.550 71.050 -0.900 1,739 8,900 +0
Aug09 090224 70.900 71.150 70.000 71.035 -0.250 1,103 7,418 +0
Oct09 090224 63.250 63.680 62.500 63.300 -0.300 596 4,676 +0
Dec09 090224 62.000 62.450 61.800 62.300 -0.200 175 1,796 +0
Total Volume and Open Interest 23,776 118,822 -1,287
Pork Bellies(CME)
Mar09 090224 73.100 75.250 72.200 75.250 +3.000 94 258 +0
May09 090224 75.050 77.000 74.000 77.000 +1.350 86 817 +0
Jul09 090224 74.750 75.250 74.750 75.100 +0.350 13 251 +0
Aug09 090224 75.000 75.000 74.350 74.350 +0.350 2 59 +0
Feb10 090224 76.000 76.000 76.000 76.000        
Class III Milk(CME)
Feb09 090224 9.32 9.32 9.28 9.28 unch 65 4,966 +0
Mar09 090224 10.20 10.40 10.10 10.24 +0.01 260 4,864 +0
Apr09 090224 10.38 10.47 10.12 10.27 -0.08 137 4,320 +0
May09 090224 10.80 10.86 10.61 10.67 -0.19 94 3,966 +0
Jun09 090224 11.40 11.49 11.22 11.33 -0.16 109 3,449 +0
Total Volume and Open Interest 987 37,293 +66
Cocoa(ICE)
Mar09 090224 2370 2430 2356 2389 -17 156 244 +0
May09 090224 2356 2401 2313 2359 +3 8,908 57,689 +0
Jul09 090224 2334 2390 2313 2354 -2 1,619 24,012 +0
Sep09 090224 2310 2387 2310 2349 -4 540 10,994 +0
Dec09 090224 2312 2379 2303 2345 -4 295 12,710 +0
Mar10 090224 2300 2340 2300 2335 -1 99 7,396 +0
May10 090224 2340 2340 2340 2340 +1 9 1,883 +0
Total Volume and Open Interest 11,634 115,768 +911
Coffee "C"(ICE)
Mar09 090224 110.70 111.70 110.05 111.20 +0.35 265 610 +0
May09 090224 112.85 114.10 111.90 113.30 +0.15 7,217 71,888 +0
Jul09 090224 115.10 116.35 114.25 115.55 +0.05 2,042 21,688 +0
Sep09 090224 116.50 118.45 116.50 117.75 +0.05 581 10,119 +0
Dec09 090224 119.85 121.25 119.80 120.70 unch 340 9,671 +0
Mar10 090224 123.30 124.00 123.30 123.45 unch 24 6,493 +0
Total Volume and Open Interest 10,477 122,189 +1,475
Orange Juice(ICE)
Mar09 090224 68.30 69.70 67.00 69.10 +0.85 1,608 5,562 +0
May09 090224 67.55 69.85 67.15 69.45 +1.05 1,669 16,287 +0
Jul09 090224 70.95 73.00 70.95 72.75 +1.05 119 2,076 +0
Sep09 090224 76.00 76.25 76.00 76.15 +0.85 6 2,404 +0
Nov09 090224 79.05 79.05 79.05 79.05 +0.60 51 349 +0
Jan10 090224 79.50 82.55 79.50 82.55 +0.60 15 102 +0
Total Volume and Open Interest 3,468 27,009 -1,848
Sugar #11(ICE)
Mar09 090224 12.65 12.93 12.64 12.83 +0.15 29,165 57,461 +0
May09 090224 13.08 13.23 12.93 13.13 +0.14 42,806 232,917 +0
Jul09 090224 13.12 13.39 13.12 13.32 +0.15 9,944 136,105 +0
Oct09 090224 13.50 13.75 13.49 13.69 +0.16 3,175 92,220 +0
Mar10 090224 14.06 14.34 14.06 14.28 +0.17 1,711 55,361 +0
Total Volume and Open Interest 87,041 649,886 -13,801
Sugar #14(ICE)
May09 090224 19.70 19.75 19.70 19.75 +0.02 30 3,509 +0
Jul09 090224 20.35 20.55 20.25 20.55 +0.15 9 2,214 +0
Sep09 090224 20.90 20.90 20.73 20.73 -0.04 9 1,074 +0
Total Volume and Open Interest 48 6,797 +3
London Cocoa(LCE)
Mar09 090224 1700 1754 1681 1741 +25 4,052 33,207 +0
May09 090224 1678 1729 1656 1715 +23 9,561 69,953 +0
Jul09 090224 1678 1722 1651 1707 +20 3,315 42,543 +0
Sep09 090224 1650 1710 1642 1699 +20 981 16,935 +0
Dec09 090224 1622 1678 1614 1667 +20 354 17,806 +0
Mar10 090224 1603 1646 1599 1646 +20 562 8,636 +0
May10 090224 1635 1648 1635 1648 +20 65 266 +0
Total Volume and Open Interest 18,940 189,618 +4,476
London Coffee(LCE)
London Sugar(LCE)
May09 090224 391.10 392.00 387.00 389.00 -3.50 1,965 31,352 +0
Aug09 090224 385.00 386.00 383.50 384.20 -1.80 1,055 15,061 +0
Oct09 090224 383.50 385.20 380.00 383.20 -0.30 509 6,949 +0
Dec09 090224 384.90 386.50 384.20 384.70 -1.20 119 1,706 +0
Mar10 090224 387.50 387.70 387.50 387.50 -1.10 79 1,258 +0
Total Volume and Open Interest 3,933 57,168 +565
Cotton(ICE)
Mar09 090224 42.79 42.92 42.52 42.78 +0.12 2,475 909 +0
May09 090224 43.70 44.28 43.53 43.78 -0.13 7,600 61,241 +0
Jul09 090224 45.28 45.57 44.90 45.09 -0.12 1,145 25,833 +0
Oct09 090224 47.76 47.76 47.76 47.76 -0.20 0 376 +0
Dec09 090224 49.27 49.76 49.15 49.30 -0.11 922 21,955 +0
Mar10 090224 53.27 53.27 53.27 53.27 -0.11 334 2,267 +0
Total Volume and Open Interest 12,476 115,157 -68
Lumber(CME)
Mar09 090224 142.8 144.4 138.0 139.7 -3.6 679 2,434 +0
May09 090224 155.8 157.9 148.0 150.3 -7.7 585 4,145 +0
Jul09 090224 171.4 171.4 163.0 165.0 -8.0 206 1,055 +0
Sep09 090224 179.1 180.9 176.6 180.7 -4.1 54 215 +0
Total Volume and Open Interest 1,536 7,932 +215
Crude Oil(NYM)
Apr09 090224 38.10 40.13 37.65 39.96 +1.52 244,809 297,196 +0
May09 090224 41.17 42.91 40.72 42.76 +1.49 77,046 139,736 +0
Jun09 090224 42.82 44.33 42.27 44.23 +1.37 36,219 148,653 +0
Jul09 090224 44.09 45.57 43.98 45.43 +1.27 12,022 67,924 +0
Aug09 090224 45.20 46.38 45.20 46.38 +1.18 7,509 26,110 +0
Sep09 090224 46.19 47.25 46.15 47.25 +1.17 6,624 26,048 +0
Oct09 090224 47.76 48.11 46.99 48.11 +1.17 3,283 22,312 +0
Nov09 090224 47.64 48.98 47.64 48.98 +1.19 2,526 19,513 +0
Dec09 090224 48.75 49.82 48.16 49.82 +1.19 17,391 92,123 +0
Jan10 090224 49.75 50.56 49.75 50.56 +1.17 709 20,949 +0
Feb10 090224 51.19 51.28 50.48 51.28 +1.15 176 10,341 +0
Mar10 090224 51.50 51.98 51.29 51.97 +1.12 119 13,851 +0
Apr10 090224 52.63 52.63 52.63 52.63 +1.10 37 4,083 +0
May10 090224 53.24 53.24 53.24 53.24 +1.08 123 4,358 +0
Jun10 090224 53.22 53.85 53.22 53.82 +1.06 1,478 22,123 +0
Jul10 090224 54.34 54.34 54.34 54.34 +1.02 25 6,500 +0
Total Volume and Open Interest 421,985 1,169,889 -28,376
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 090224 38.050 40.125 37.675 39.950 +1.500 14,382 6,169 +0
May09 090224 41.275 42.825 40.700 42.750 +1.475 656 788 +0
Jun09 090224 42.850 44.225 42.850 44.225 +1.375 49 320 +0
Jul09 090224 45.100 45.425 45.100 45.425 +1.275 8 24 +0
Aug09 090224 45.350 46.375 45.300 46.375 +1.175 2 13 +0
Sep09 090224 47.250 47.250 47.250 47.250 +1.175 0 1 +0
Oct09 090224 48.100 48.100 48.100 48.100 +1.150 0 2 +0
Nov09 090224 48.975 48.975 48.975 48.975 +1.175 0 2 +0
Total Volume and Open Interest 15,100 7,399 +1,715
Heating Oil(NYM)
Mar09 090224 117.40 121.83 116.24 120.82 +3.28 18,325 26,841 +0
Apr09 090224 115.10 121.10 115.10 120.21 +3.27 26,975 54,332 +0
May09 090224 116.50 121.40 116.45 120.66 +3.07 12,527 35,479 +0
Jun09 090224 120.70 123.00 120.23 122.36 +2.97 6,722 34,390 +0
Jul09 090224 123.96 125.50 123.50 125.21 +3.02 1,326 14,532 +0
Aug09 090224 126.65 128.25 126.00 128.21 +2.97 1,220 9,736 +0
Sep09 090224 131.00 132.00 130.25 131.31 +2.97 2,530 10,337 +0
Oct09 090224 133.15 134.48 133.11 134.16 +2.97 1,353 6,580 +0
Nov09 090224 132.80 136.56 132.80 136.56 +2.92 1,094 9,386 +0
Dec09 090224 139.60 139.85 137.71 139.31 +2.87 2,387 17,175 +0
Jan10 090224 138.50 142.06 138.50 142.06 +2.82 748 5,931 +0
Feb10 090224 140.15 143.81 140.15 143.81 +2.82 473 4,277 +0
Total Volume and Open Interest 77,092 261,086 -32
Gasoline(NYMEX)
Mar09 090224 104.25 110.24 103.94 108.37 +4.04 21,895 24,627 -1,186
Apr09 090224 115.09 120.22 114.75 119.17 +3.44 23,490 63,794 +513
May09 090224 117.44 121.48 117.30 121.02 +3.34 7,733 28,792 +560
Jun09 090224 119.11 122.24 118.89 122.07 +3.19 4,034 22,779 +82
Jul09 090224 121.38 122.60 119.67 122.52 +2.99 2,157 13,906 +252
Aug09 090224 119.88 122.72 119.88 122.72 +2.69 2,394 8,343 -71
Sep09 090224 120.46 122.72 120.46 122.72 +2.44 3,087 8,354 +22
Oct09 090224 111.90 114.17 111.90 114.17 +2.24 954 6,520 +245
Nov09 090224 112.81 115.02 112.81 115.02 +2.34 217 1,748 +28
Dec09 090224 115.92 116.90 114.64 116.62 +2.44 294 7,555 +61
Total Volume and Open Interest 66,276 196,022 +509
e-miNY RBOB Gasoline(NYM)
Mar09 090224 108.37 108.37 108.37 108.37 +4.04 1 2 +0
Apr09 090224 119.17 119.17 119.17 119.17 +3.44      
May09 090224 121.02 121.02 121.02 121.02 +3.34      
Jun09 090224 122.07 122.07 122.07 122.07 +3.19      
Total Volume and Open Interest 1 4 +0
Natural Gas(NYM)
Mar09 090224 4.067 4.257 3.984 4.236 +0.139 49,797 61,473 +0
Apr09 090224 4.091 4.222 3.980 4.194 +0.096 25,285 153,096 +0
May09 090224 4.090 4.310 4.079 4.281 +0.096 7,061 73,913 +0
Jun09 090224 4.225 4.421 4.225 4.412 +0.100 4,169 44,766 +0
Jul09 090224 4.370 4.582 4.370 4.551 +0.100 2,326 39,602 +0
Aug09 090224 4.485 4.637 4.450 4.628 +0.095 927 25,510 +0
Sep09 090224 4.500 4.675 4.500 4.668 +0.094 1,127 21,986 +0
Oct09 090224 4.600 4.794 4.600 4.771 +0.093 4,606 39,649 +0
Nov09 090224 5.210 5.300 5.151 5.281 +0.083 1,387 18,489 +0
Dec09 090224 5.726 5.866 5.726 5.846 +0.083 1,106 33,435 +0
Jan10 090224 6.030 6.125 6.000 6.116 +0.078 1,719 23,958 +0
Feb10 090224 6.044 6.136 6.015 6.124 +0.078 452 9,972 +0
Mar10 090224 5.919 6.010 5.894 6.004 +0.078 814 23,090 +0
Apr10 090224 5.669 5.714 5.626 5.714 +0.068 676 19,884 +0
May10 090224 5.691 5.742 5.658 5.742 +0.068 250 10,395 +0
Jun10 090224 5.764 5.832 5.764 5.832 +0.068 337 6,715 +0
Total Volume and Open Interest 103,122 752,228 +909
Brent Crude Oil(ICE)
Apr09 090224 40.63 42.60 40.43 42.50 +1.51 100,395 153,855 +0
May09 090224 42.09 43.94 41.89 43.84 +1.48 44,395 133,503 +0
Jun09 090224 43.30 45.20 43.30 45.11 +1.45 24,622 61,026 +0
Jul09 090224 44.49 46.12 44.30 46.06 +1.43 5,868 22,227 +0
Aug09 090224 45.17 46.88 45.08 46.82 +1.36 3,855 16,943 +0
Sep09 090224 45.89 47.58 45.78 47.52 +1.31 4,106 15,821 +0
Oct09 090224 46.61 48.24 46.48 48.24 +1.31 3,485 12,700 +0
Nov09 090224 47.36 48.94 47.18 48.94 +1.31 2,539 13,372 +0
Dec09 090224 48.14 49.69 47.87 49.62 +1.30 10,947 62,801 +0
Jan10 090224 49.45 50.31 49.45 50.31 +1.25 1,025 12,015 +0
Feb10 090224 50.02 51.01 50.02 51.01 +1.22 358 6,968 +0
Mar10 090224 51.68 51.68 51.68 51.68 +1.20 43 5,102 +0
Apr10 090224 51.55 52.32 51.55 52.32 +1.19 48 2,908 +0
May10 090224 52.94 52.94 52.94 52.94 +1.17 44 2,162 +0
Total Volume and Open Interest 205,937 634,218 +1,750
Gas Oil(ICE)
Mar09 090224 367.00 380.25 363.00 372.75 -2.75 28,113 72,066 -2,584
Apr09 090224 373.00 386.25 368.75 378.50 -3.00 28,715 71,324 +934
May09 090224 378.50 393.25 377.50 386.50 -3.25 10,158 38,774 +787
Jun09 090224 388.00 402.50 386.75 395.75 -3.25 8,309 42,149 +519
Jul09 090224 397.00 412.25 397.00 405.75 -3.00 2,405 18,533 -294
Aug09 090224 407.00 422.00 407.00 415.50 -3.00 1,193 20,198 -317
Sep09 090224 418.00 432.00 416.50 425.50 -2.75 1,543 19,745 -324
Oct09 090224 427.00 438.00 425.50 434.00 -3.00 1,295 11,905 -83
Nov09 090224 431.75 445.50 431.50 439.75 -3.25 863 10,521 +184
Dec09 090224 438.75 451.75 437.00 445.50 -2.75 4,116 45,969 -282
Total Volume and Open Interest 89,518 435,750 -814
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090224 1.520 1.559 1.520 1.545 -0.003 71 206 -23
Apr09 090224 1.560 1.560 1.540 1.545 +0.015 5 580 +5
May09 090224 1.550 1.550 1.550 1.550 +0.010 11 315 +6
Jun09 090224 1.560 1.560 1.560 1.560 +0.015 10 192 +0
Jul09 090224 1.570 1.570 1.565 1.565 +0.020 1 153 -4
Aug09 090224 1.580 1.580 1.550 1.568 +0.018 3 178 +0
Sep09 090224 1.590 1.590 1.550 1.550 -0.010 3 235 +0
Total Volume and Open Interest 136 3,138 +12
US Dollar Index(ICE)
Mar09 090224 87.515 87.840 86.950 87.050 -0.380 8,397 23,110 +0
Jun09 090224 88.045 88.465 87.640 87.735 -0.350 71 2,311 +0
Sep09 090224 88.115 88.115 88.115 88.115 -0.300 1 5 +0
Total Volume and Open Interest 8,469 25,426 -2,031
Australian Dollar(CME)
Mar09 090224 64.11 65.18 63.80 65.00 +0.89 35,029 47,998 +0
Jun09 090224 63.99 65.20 63.56 64.70 +0.89 27 927 +0
Sep09 090224 64.47 64.47 63.58 64.47 +0.89 0 154 +0
Total Volume and Open Interest 35,056 49,114 +579
British Pound(CME)
Mar09 090224 144.86 145.78 143.71 144.89 +0.06 69,895 78,599 +0
Jun09 090224 144.86 145.71 143.71 144.87 +0.10 68 4,160 +0
Sep09 090224 144.89 145.34 144.06 144.89 +0.13 0 109 +0
Total Volume and Open Interest 69,963 82,891 -437
Canadian Dollar(CME)
Mar09 090224 79.96 80.68 79.72 80.51 +0.64 44,762 66,705 +0
Jun09 090224 80.02 80.73 79.80 80.58 +0.64 216 3,786 +0
Sep09 090224 79.82 80.76 79.82 80.68 +0.64 6 1,363 +0
Dec09 090224 80.10 80.79 80.04 80.75 +0.64 5 754 +0
Total Volume and Open Interest 44,991 72,962 +760
Japanese Yen(CME)
Mar09 090224 105.90 106.12 103.18 103.27 -2.46 93,886 97,811 +0
Jun09 090224 106.18 106.33 103.39 103.50 -2.46 222 5,665 +0
Sep09 090224 103.81 106.31 103.81 103.81 -2.46 0 44 +0
Total Volume and Open Interest 94,108 103,548 -1,230
Swiss Franc(CME)
Mar09 090224 85.62 86.72 85.40 86.21 +0.49 53,699 32,117 +0
Jun09 090224 85.66 86.89 85.61 86.39 +0.49 105 592 +0
Sep09 090224 86.62 86.81 86.13 86.62 +0.49 4 10 +0
Total Volume and Open Interest 53,808 32,723 -1,461
EuroFX(CME)
Mar09 090224 127.04 128.74 126.58 128.49 +1.38 258,496 151,996 +0
Jun09 090224 127.12 128.71 126.62 128.47 +1.38 811 3,119 +0
Sep09 090224 127.54 128.50 126.94 128.50 +1.38 2 865 +0
Total Volume and Open Interest 259,309 156,006 +1,039
Mexican Peso(CME)
Mar09 090224 664.8 673.0 664.8 671.8 +5.5 11,742 46,787 +0
Apr09 090224 669.2 669.2 663.8 669.2 +5.5      
Total Volume and Open Interest 11,751 47,720 +2,720
30-Year T-Bonds(CBOT)
Mar09 090224 128~015 129~120 127~220 127~280 -0~005 336,398 596,344 +0
Jun09 090224 126~255 128~070 126~160 126~215 -0~020 92,875 137,693 +0
Sep09 090224 125~135 125~145 125~135 125~135 -0~010 7 47 +0
Total Volume and Open Interest 429,280 734,122 -16,649
10-Year T-Notes(CBOT)
Mar09 090224 123~075 123~255 122~230 122~275 -0~100 823,669 808,020 +0
Jun09 090224 121~150 121~315 120~290 121~015 -0~120 88,635 148,833 +0
Sep09 090224 120~015 120~135 120~015 120~015 -0~120      
Total Volume and Open Interest 912,304 956,853 -47,059
5-Year T-Notes(CBOT)
Mar09 090224 118~042 118~076 118~003 118~011 -0~025 477,593 722,771 +722,771
Jun09 090224 117~017 117~046 116~104 116~113 -0~028 117,883 248,212 +248,212
Sep09 090224 54~065 54~093 54~065 54~065 -0~028      
Total Volume and Open Interest 595,476 970,983 -3,175
2 Year T-Notes(CBOT)
Mar09 090224 108~112 108~119 108~099 108~102 -0~007 171,888 451,971 +0
Jun09 090224 108~060 108~070 108~044 108~051 -0~007 32,225 59,970 +0
Sep09 090224 108~051 108~058 108~051 108~051 -0~007      
Total Volume and Open Interest 204,113 511,941 +8,179
Eurodollars(CME)
Mar09 090224 98.787 98.790 98.728 98.740 -0.043 239,744 1,279,773 +0
Jun09 090224 98.810 98.810 98.720 98.725 -0.070 224,058 1,020,359 +0
Sep09 090224 98.750 98.755 98.655 98.660 -0.075 229,702 897,858 +0
Dec09 090224 98.590 98.590 98.495 98.505 -0.060 185,025 775,629 +0
Mar10 090224 98.450 98.475 98.370 98.385 -0.040 196,461 670,336 +0
Jun10 090224 98.235 98.285 98.165 98.180 -0.035 174,883 401,454 +0
Sep10 090224 98.020 98.080 97.945 97.965 -0.030 118,399 360,022 +0
Dec10 090224 97.780 97.850 97.710 97.730 -0.030 77,804 359,809 +0
Mar11 090224 97.590 97.680 97.535 97.555 -0.030 37,244 225,480 +0
Jun11 090224 97.395 97.485 97.340 97.355 -0.030 37,529 195,289 +0
Sep11 090224 97.195 97.300 97.150 97.165 -0.030 25,729 129,722 +0
Dec11 090224 97.035 97.110 96.955 96.975 -0.035 23,899 115,842 +0
Mar12 090224 96.940 97.020 96.860 96.880 -0.035 9,275 77,912 +0
Jun12 090224 96.825 96.910 96.745 96.775 -0.035 7,352 62,706 +0
Sep12 090224 96.735 96.815 96.660 96.690 -0.035 4,708 70,634 +0
Dec12 090224 96.615 96.715 96.565 96.585 -0.035 7,010 50,682 +0
Mar13 090224 96.565 96.675 96.515 96.540 -0.035 3,611 37,603 +0
Jun13 090224 96.490 96.590 96.435 96.465 -0.035 3,140 27,389 +0
Total Volume and Open Interest 1,615,485 6,910,272 +34,147
30 Day Federal Funds(CBOT)
Feb09 090224 99.783 99.785 99.770 99.777 unch 1,416 67,516 +0
Mar09 090224 99.780 99.790 99.765 99.770 -0.010 5,946 45,925 +0
Apr09 090224 99.770 99.785 99.755 99.760 -0.005 4,531 48,964 +0
May09 090224 99.750 99.765 99.735 99.740 -0.005 2,652 52,708 +0
Jun09 090224 99.730 99.745 99.720 99.725 -0.005 3,546 27,317 +0
Jul09 090224 99.695 99.700 99.680 99.685 -0.005 2,625 25,180 +0
Total Volume and Open Interest 29,613 401,165 +2,265
30 Day Fed Funds(e-CBOT)
Feb09 090223 99.780 99.780 99.775 99.777 unch 1,416 67,516 -798
Mar09 090223 99.780 99.780 99.775 99.780 unch 5,946 45,925 +1,635
Apr09 090223 99.770 99.770 99.760 99.765 unch 4,531 48,964 +679
May09 090223 99.740 99.750 99.740 99.745 +0.005 2,652 52,708 +252
Jun09 090223 99.725 99.730 99.720 99.730 +0.005 3,546 27,317 -634
Jul09 090223 99.685 99.690 99.680 99.690 +0.005 2,625 25,180 -845
Total Volume and Open Interest 29,613 401,165 +2,265
3-Mth Euro-Yen(CME)
Mar09 090224 99.33 99.33 99.32 99.32 -0.01      
Jun09 090224 99.44 99.44 99.44 99.44 unch      
Sep09 090224 99.51 99.51 99.50 99.50 -0.01      
Dec09 090224 99.51 99.51 99.50 99.50 -0.01      
Mar10 090224 99.47 99.47 99.46 99.46 -0.01      
Jun10 090224 99.41 99.41 99.40 99.40 -0.01      
Sep10 090224 99.35 99.35 99.35 99.35 unch      
Dec10 090224 99.31 99.31 99.30 99.30 -0.01      
Mar11 090224 99.21 99.21 99.21 99.21 unch      
Jun11 090224 99.15 99.15 99.15 99.15 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar09 090224 99.32 99.32 99.32 99.32 0.00 0 17,188 +0
Jun09 090224 99.43 99.43 99.43 99.43 -0.01 13 7,470 +0
Sep09 090224 99.50 99.50 99.49 99.50 0.00 100 3,535 +0
Dec09 090224 99.52 99.52 99.50 99.50 unch 10 1,743 +0
Mar10 090224 99.46 99.46 99.46 99.46 unch 0 1,352 +0
Jun10 090224 99.40 99.40 99.40 99.40 unch 0 527 +0
Sep10 090224 99.35 99.35 99.35 99.35 unch 0 252 +0
Dec10 090224 99.30 99.30 99.30 99.30 unch 0 152 +0
Total Volume and Open Interest 123 34,196 +0
Japanese Gov't Bonds(SGX)
Mar09 090219 139.55 139.66 139.48 139.65 -0.08 1,440 10,078 -291
Jun09 090224 139.73 139.73 139.73 139.73 +0.21 0 1 +0
Sep09 090224 139.73 139.73 139.73 139.73 +0.21      
Total Volume and Open Interest 979 11,051 +0
Euro-Bund(EUREX)
Mar09 090224 125.43 126.01 125.37 125.69 +0.28 698,463 777,331 -74,108
Jun09 090224 124.16 124.70 124.13 124.41 +0.25 13,025 35,146 +15,125
Sep09 090224 124.09 124.09 124.09 124.09 +0.28 49 1 +0
Total Volume and Open Interest 711,537 812,478 -58,983
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090224 116.74 116.97 116.73 116.80 +0.21 8,402 24,064 +2,416
Sep09 090224 116.58 116.58 116.58 116.58 +0.16      
Total Volume and Open Interest 437,834 790,880 +61,872
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090224 98.395 98.420 98.385 98.400 +0.025 1,292 7,032 +1,263
Sep09 090224 98.375 98.405 98.365 98.365 +0.025 242 3,279 +11
Total Volume and Open Interest 2,185 32,952 +2,492
Long Gilt(LIFFE)
Mar09 090224 122~04 122~18 121~31 122~12 +0~14 85,812 304,853 +0
Jun09 090224 121~06 121~13 120~27 121~06 +0~12 36,209 82,913 +0
Total Volume and Open Interest 122,021 387,766 +2,082
3-Mth Short Sterling(LIFFE)
Mar09 090224 98.09 98.13 98.05 98.07 +0.01 65,138 494,573 +0
Jun09 090224 98.20 98.25 98.16 98.21 +0.05 53,312 280,531 +0
Sep09 090224 98.20 98.26 98.16 98.22 +0.06 51,980 277,018 +0
Dec09 090224 98.05 98.10 98.00 98.07 +0.07 47,720 237,368 +0
Mar10 090224 97.93 98.00 97.89 97.96 +0.07 48,294 228,866 +0
Jun10 090224 97.76 97.83 97.72 97.79 +0.08 41,494 156,199 +0
Total Volume and Open Interest 347,388 1,950,267 -18,121
3-Mth Euribor(LIFFE)
Mar09 090220 98.250 98.310 98.250 98.285 +0.035 105,807 700,141 -5,779
Jun09 090224 98.365 98.430 98.365 98.400 +0.025 100,102 658,754 -2,596
Sep09 090224 98.345 98.410 98.340 98.365 +0.025 109,045 536,500 +4,212
Total Volume and Open Interest 670,556 3,417,403 +8,649
3-Mth Aus T-Bills(SFE)
Mar09 090224 97.00 97.02 96.94 96.94 -0.05 12,309 219,715 +1,643
Jun09 090224 97.31 97.37 97.27 97.27 -0.06 8,549 246,569 +2,038
Sep09 090224 97.42 97.47 97.37 97.39 -0.03 5,089 129,027 +1,819
Dec09 090224 97.29 97.35 97.24 97.28 -0.03 3,964 79,124 +1,194
Mar10 090224 97.02 97.08 97.02 97.03 unch 2,903 54,566 +1,010
Jun10 090224 96.68 96.75 96.67 96.68 unch 2,256 54,512 +681
Sep10 090224 96.30 96.36 96.29 96.30 +0.01 1,384 30,163 +410
Dec10 090224 95.94 96.01 95.93 95.95 +0.01 1,571 17,409 +648
Mar11 090224 95.68 95.68 95.68 95.68 +0.01 62 1,008 +7
Jun11 090224 95.48 95.48 95.48 95.48 +0.02 52 1,027 +50
Total Volume and Open Interest 38,143 833,966 +9,502
10-Year Aus T-Bonds(SFE)
Mar09 090224 95.88 95.97 95.85 95.91 +0.03 21,456 332,894 -1,201
Jun09 090224 95.91 95.91 95.86 95.86 +0.03 1 1 +1
Total Volume and Open Interest 21,457 332,895 -1,200
3-Year Aus T-Bonds(SFE)
Mar09 090223 96.96 97.04 96.91 96.92 +0.00 88,801 546,625 +35,711
Jun09 090224 96.84 96.84 96.84 96.84 +0.01      
Total Volume and Open Interest 57,529 528,590 -18,035
Gold(CMX)
Feb09 090224 988.0 991.6 963.2 969.1 -25.5 219 1,268 +0
Apr09 090224 992.1 997.0 960.2 969.5 -25.5 163,165 243,177 +0
Jun09 090224 995.6 999.0 962.5 971.7 -25.5 3,664 50,476 +0
Aug09 090224 992.2 1001.0 964.8 973.7 -25.6 1,925 12,240 +0
Oct09 090224 993.0 1001.8 967.9 975.6 -25.7 49 3,320 +0
Dec09 090224 999.0 1004.0 968.5 977.7 -25.7 2,694 17,832 +0
Feb10 090224 999.9 999.9 979.9 979.9 -25.7 279 4,000 +0
Apr10 090224 982.0 982.0 982.0 982.0 -25.8 100 2,010 +0
Jun10 090224 984.1 984.1 984.1 984.1 -25.9 420 4,162 +0
Aug10 090224 986.3 986.3 986.3 986.3 -25.9 0 375 +0
Oct10 090224 988.5 988.5 988.5 988.5 -25.9      
Dec10 090224 1016.7 1016.7 985.0 990.7 -26.0 335 9,148 +0
Total Volume and Open Interest 175,324 365,480 +6,651
Silver(CMX)
Mar09 090224 1438.5 1457.5 1368.0 1399.5 -45.5 20,617 31,718 +0
May09 090224 1445.0 1461.0 1371.5 1403.1 -45.7 5,398 31,442 +0
Jul09 090224 1442.5 1456.5 1379.0 1404.9 -45.8 711 12,019 +0
Sep09 090224 1428.0 1429.0 1388.5 1405.9 -45.9 22 3,279 +0
Dec09 090224 1442.0 1445.0 1377.5 1407.4 -46.0 208 10,776 +0
Mar10 090224 1397.0 1408.4 1397.0 1408.4 -46.2 119 2,837 +0
May10 090224 1409.9 1409.9 1409.9 1409.9 -46.3 0 4 +0
Total Volume and Open Interest 27,153 98,926 -674
Platinum(NYMEX)
Apr09 090224 1079.5 1096.0 1037.0 1048.7 -30.8 2,155 19,610 +0
Jul09 090224 1093.0 1094.1 1046.6 1052.6 -30.9 172 1,084 +0
Oct09 090224 1063.0 1063.0 1058.0 1058.6 -30.9 8 12 +7
Total Volume and Open Interest 2,335 20,706 +290
Palladium(NYMEX)
Mar09 090224 199.40 209.70 195.85 201.40 +1.15 782 6,151 +0
Jun09 090224 201.20 209.00 197.00 202.50 +1.25 498 6,710 +0
Sep09 090224 202.85 203.85 202.85 203.85 +1.25 0 11 +0
Total Volume and Open Interest 1,280 12,872 -101
Copper(CMX)
Mar09 090224 143.40 152.95 141.20 148.70 +5.00 11,290 19,360 +0
May09 090224 144.60 154.20 142.50 150.00 +4.90 6,240 45,308 +0
Jul09 090224 144.85 154.25 144.85 151.05 +4.75 472 8,360 +0
Sep09 090224 150.50 154.50 150.50 152.10 +4.75 34 2,449 +0
Dec09 090224 147.35 156.50 147.30 153.30 +4.75 23 2,537 +0
Total Volume and Open Interest 18,786 88,080 +273
Aluminum(CMX)
Feb09 090224 0.61 0.61 0.61 0.61 +0.02      
Mar09 090224 0.61 0.61 0.61 0.61 +0.01      
Apr09 090224 0.62 0.62 0.62 0.62 +0.02      
May09 090224 0.62 0.62 0.62 0.62 +0.01      
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 090224 7111 7365 7100 7304 +188 2,433 23,029 +0
Jun09 090224 7085 7295 7085 7259 +188 26 384 +0
Sep09 090224 7229 7229 7041 7229 +188      
Dec09 090224 7189 7189 7001 7189 +188      
Total Volume and Open Interest 2,459 23,413 +80
S & P 500(CME)
Mar09 090224 744.50 774.80 743.30 768.80 +23.80 42,143 566,400 +0
Jun09 090224 744.50 771.00 741.50 765.60 +24.00 2,581 29,314 +0
Sep09 090224 763.00 767.10 738.10 763.00 +23.90 0 1,115 +0
Dec09 090224 760.40 765.00 736.00 760.40 +23.40 0 269 +0
Total Volume and Open Interest 44,724 597,098 +1,157
S & P 500 E-Mini(Globex)
Mar09 090224 745.00 774.75 743.25 768.75 +23.75 3,142,066 2,981,760 +0
Jun09 090224 741.75 771.00 740.25 765.50 +24.00 8,939 105,800 +0
Total Volume and Open Interest 3,151,014 3,087,960 +55,841
NASDAQ 100(CME)
Mar09 090224 1134.30 1177.00 1134.00 1163.50 +27.70 4,286 32,452 +0
Jun09 090224 1165.00 1165.00 1162.50 1162.50 +28.20 100 219 +0
Sep09 090224 1162.80 1164.50 1162.80 1162.80 +28.30      
Total Volume and Open Interest 4,386 32,671 +1,363
NASDAQ 100 E-Mini(Globex)
Mar09 090224 1136.00 1176.80 1133.00 1163.50 +27.70 442,366 304,226 +0
Jun09 090224 1133.50 1175.30 1132.80 1162.50 +28.20 244 3,052 +0
Total Volume and Open Interest 442,610 307,299 +7,559
S & P Midcap 400(CME)
Mar09 090224 450.00 468.00 448.00 464.00 +13.70 55 4,743 +0
Jun09 090224 461.25 461.25 458.55 461.25 +13.70      
Sep09 090224 466.25 466.25 463.55 466.25 +13.70      
Total Volume and Open Interest 55 4,743 +158
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090224 7150 7305 7140 7295 -80 70,578 179,136 -4,900
Jun09 090224 7125 7225 7100 7225 -90 85 285 +18
Total Volume and Open Interest 70,713 179,785 +0
Nikkei 225(SGX)
Mar09 090224 7150 7305 7140 7295 -80 70,578 179,136 -4,900
Jun09 090224 7125 7225 7100 7225 -90 85 285 +18
Sep09 090224 7225 7225 7225 7225 -85 50 217 +50
Total Volume and Open Interest 70,713 179,785 +0
CAC 40(EURONEXT)
Mar09 090224 2704.5 2736.0 2669.5 2710.0 -23.0 153,741 363,681 +0
Apr09 090224 2707.5 2733.5 2681.0 2711.0 -23.0 179 1,049 +0
May09 090224 2664.0 2664.0 2664.0 2664.0 -24.0      
Total Volume and Open Interest 153,977 366,965  
Hang Seng Index(HKFE)
Feb09 090224 12799 12838 12587 12800 -429 70,753 80,536 -10,975
Mar09 090224 12749 12770 12513 12718 -437 6,150 24,340 +11,920
Total Volume and Open Interest 77,043 106,013 +959
DAX(EUREX)
Mar09 090224 3903.0 3990.0 3817.5 3912.5 -34.0 214,679 190,805 +0
Jun09 090224 3913.0 4002.0 3846.0 3926.0 -34.0 403 14,058 +0
Sep09 090224 3938.0 4014.5 3861.5 3940.0 -34.5 145 1,445 +0
Total Volume and Open Interest 215,227 206,308 +14,657
FT-SE 100(EURONEXT)
Mar09 090224 3815.00 3865.00 3751.50 3797.50 -45.00 142,664 765,275 +0
Jun09 090224 3783.00 3804.50 3720.00 3755.50 -46.00 283 7,807 +0
Sep09 090224 3725.50 3725.50 3725.50 3725.50 -45.50      
Total Volume and Open Interest 142,947 773,082 +3,241
SPI 200(SFE)
Mar09 090224 3362.0 3392.0 3276.0 3315.0 -46.0 27,280 330,152 +2,474
Jun09 090224 3360.0 3382.0 3278.0 3310.0 -48.0 109 3,363 +1
Sep09 090224 3262.0 3262.0 3262.0 3262.0 -48.0 2 1,652 -1
Total Volume and Open Interest 27,423 337,902 +2,476
GSCI(CME)
Mar09 090224 310.60 318.50 310.00 318.50 +9.00 815 14,127 +0
Apr09 090224 328.50 328.50 319.90 328.50 +8.50 0 4 +0
May09 090224 335.50 335.50 326.90 335.50 +8.50      
Total Volume and Open Interest 815 14,131 +332
Reuters CCI(ICE)
Apr09 090223 353.00 353.00 350.00 350.00 -1.00 0 1,037 +0
Jun09 090224 201.20 201.20 201.20 201.20 +0.60      
Aug09 090223 367.00 367.00 367.00 367.00 -1.00 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