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 25, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090225 880.25 890.75 863.00 878.00 -3.00 73,765 45,512 -1,617
May09 090225 883.50 893.50 865.25 880.00 -3.50 56,063 119,284 +390
Jul09 090225 888.50 898.50 870.75 885.00 -3.50 18,338 54,995 +705
Aug09 090225 880.00 883.50 864.00 877.00 -3.50 633 3,676 -12
Sep09 090225 856.00 858.50 838.25 852.00 -2.00 689 5,566 -259
Nov09 090225 839.50 850.50 825.00 838.00 -2.00 5,948 62,910 +62
Jan10 090225 857.50 857.50 835.00 847.25 -0.50 272 1,729 -12
Total Volume and Open Interest 156,125 302,699 -841
Soybean Meal(CBOT)
Mar09 090225 278.50 281.00 271.20 272.80 -6.00 26,534 18,962 -3,570
May09 090225 275.10 277.30 265.90 267.40 -7.60 20,698 48,406 +3,396
Jul09 090225 273.20 276.10 264.80 266.20 -7.70 4,899 19,444 +610
Aug09 090225 272.00 272.00 262.00 263.10 -7.30 810 4,742 +28
Sep09 090225 261.40 261.40 253.00 254.10 -7.30 514 5,307 +36
Oct09 090225 250.20 252.00 244.10 245.60 -6.80 513 3,866 +130
Dec09 090225 250.50 252.20 242.30 243.70 -6.80 2,448 14,578 +396
Jan10 090225 249.50 250.50 244.70 244.70 -6.80 42 523 +20
Total Volume and Open Interest 56,476 116,379 +1,058
Soybean Oil(CBOT)
Mar09 090225 30.51 31.95 30.03 31.90 +1.39 44,569 31,584 -10,862
May09 090225 30.84 32.28 30.31 32.20 +1.40 45,781 99,007 +7,723
Jul09 090225 31.15 32.56 30.65 32.54 +1.40 8,397 35,297 +1,205
Aug09 090225 31.51 32.72 30.90 32.72 +1.41 203 5,595 +2
Sep09 090225 31.62 32.90 31.00 32.90 +1.42 315 6,347 +18
Oct09 090225 31.72 33.11 31.25 33.07 +1.41 869 3,622 -487
Dec09 090225 32.39 33.43 31.27 33.40 +1.40 2,260 19,279 +56
Jan10 090225 31.87 33.70 31.87 33.70 +1.40 0 657 +0
Total Volume and Open Interest 102,397 208,756 -2,346
Canola(WCE)
Mar09 090225 408.5 423.6 408.0 419.8 +10.1 4,640 7,612 -10,611
May09 090225 409.1 417.3 405.9 414.8 +6.7 7,623 58,894 +58,894
Jul09 090225 413.6 422.7 411.8 419.6 +5.8 1,466 15,394 +2,097
Nov09 090225 422.5 431.2 420.1 428.8 +6.0 522 15,661 +821
Jan10 090225 427.8 437.0 427.1 437.0 +5.7      
Total Volume and Open Interest 14,257 97,960 -4,787
Corn(CBOT)
Mar09 090225 354.25 369.00 351.00 363.75 +9.50 101,502 101,842 -9,978
May09 090225 363.00 377.75 359.25 372.25 +9.25 78,969 255,784 +7,677
Jul09 090225 372.50 387.25 369.00 382.00 +9.50 27,841 156,178 +3,995
Sep09 090225 381.25 395.00 378.25 390.75 +9.25 3,782 41,249 -63
Dec09 090225 394.00 408.75 390.00 403.75 +9.50 15,131 170,586 -712
Mar10 090225 407.00 421.00 403.00 416.50 +9.75 283 15,438 +28
Total Volume and Open Interest 228,217 781,363 +991
Wheat(CBOT)
Mar09 090225 517.25 528.75 510.00 524.75 +9.50 39,712 30,330 -1,500
May09 090225 526.75 540.00 520.50 535.75 +9.50 37,123 113,895 +2,723
Jul09 090225 537.75 551.50 532.25 547.50 +9.00 10,216 81,971 +1,060
Sep09 090225 561.25 575.00 556.50 571.75 +9.50 851 21,394 +113
Dec09 090225 584.00 596.50 578.00 592.75 +9.00 3,668 35,523 -71
Total Volume and Open Interest 91,650 292,787 +2,317
Wheat(KCBT)
Mar09 090225 558.50 567.50 549.75 566.00 +12.75 7,749 7,352 -3,838
May09 090225 562.50 575.50 557.50 574.00 +12.25 5,986 25,706 +1,241
Jul09 090225 570.75 583.25 565.00 581.50 +11.75 2,538 25,044 +152
Sep09 090225 579.75 592.50 575.00 591.50 +11.75 324 4,855 +146
Dec09 090225 596.00 608.25 590.00 606.75 +12.00 448 13,908 -113
Total Volume and Open Interest 17,056 78,802 -2,411
Wheat(MGE)
Mar09 090225 617.50 632.75 615.00 629.25 +11.75 754 2,330 -291
May09 090225 605.00 616.00 601.25 612.75 +7.25 1,568 10,502 +189
Jul09 090225 597.50 608.75 593.00 606.25 +7.25 601 5,672 +153
Sep09 090225 601.50 613.00 597.50 611.75 +9.00 427 4,275 +135
Dec09 090225 616.00 626.75 611.00 624.00 +7.75 210 2,868 +32
Total Volume and Open Interest 3,584 25,909 +212
Oats(CBOT)
Mar09 090225 176.75 181.50 174.25 181.50 +4.50 966 1,378 -511
May09 090225 186.25 191.00 183.75 191.00 +4.50 1,009 7,754 +180
Jul09 090225 194.50 200.00 193.00 200.00 +4.50 127 3,366 +1
Sep09 090225 209.00 209.00 205.00 209.00 +4.00 1 19 -1
Total Volume and Open Interest 2,185 15,986 -321
Rough Rice(CBOT)
Mar09 090225 11.86 12.48 11.86 12.34 +0.34 640 1,339 -165
May09 090225 12.01 12.61 11.99 12.55 +0.44 638 3,614 +439
Jul09 090225 12.15 12.77 12.14 12.71 +0.44 50 314 -17
Sep09 090225 12.00 12.47 11.99 12.34 +0.36 6 970 -1
Total Volume and Open Interest 1,412 7,179 +271
Live Cattle(CME)
Feb09 090225 82.050 82.250 81.400 81.950 -0.250 2,284 3,260 -1,197
Apr09 090225 85.430 85.600 84.550 84.850 -0.500 16,544 100,182 -776
Jun09 090225 83.330 83.350 82.650 82.950 -0.380 5,945 52,925 +1,334
Aug09 090225 83.600 83.600 82.700 83.050 -0.350 3,210 26,904 +1,135
Oct09 090225 86.850 86.950 86.250 86.950 +0.065 882 11,644 +300
Dec09 090225 88.650 88.750 87.950 88.730 +0.050 407 6,751 +218
Total Volume and Open Interest 29,541 203,747 +1,059
Feeder Cattle(CME)
Mar09 090225 90.680 90.830 89.700 90.600 -0.150 1,370 5,783 -461
Apr09 090225 92.035 92.050 91.000 91.580 -0.455 1,430 7,847 +202
May09 090225 93.750 93.930 92.950 93.680 -0.300 1,145 4,424 +178
Aug09 090225 96.700 96.980 96.050 96.550 -0.450 484 2,903 -45
Sep09 090225 96.750 97.000 96.300 96.750 -0.250 17 508 -1
Oct09 090225 96.580 96.750 96.300 96.750 -0.100 13 251 +4
Nov09 090225 96.700 96.700 96.550 96.700 unch 12 51 +2
Total Volume and Open Interest 4,471 21,772 -121
Lean Hogs(CME)
Apr09 090225 57.600 59.330 57.035 59.100 +1.400 8,849 59,333 -972
May09 090225 68.580 70.250 68.100 70.100 +1.215 210 2,358 -147
Jun09 090225 70.035 71.885 69.550 71.550 +1.450 6,649 32,458 -422
Jul09 090225 70.900 73.400 70.500 73.300 +2.250 893 9,026 +126
Aug09 090225 70.550 73.050 70.430 72.850 +1.815 474 7,519 +101
Oct09 090225 63.300 65.350 63.050 65.225 +1.925 291 4,629 -47
Dec09 090225 62.100 64.050 61.900 63.830 +1.530 121 1,802 +6
Total Volume and Open Interest 17,505 117,484 -1,338
Pork Bellies(CME)
Mar09 090225 75.500 77.300 74.650 76.800 +1.550 34 244 -14
May09 090225 76.680 78.950 76.300 78.950 +1.950 66 823 +6
Jul09 090225 76.635 76.635 75.500 76.635 +1.535 7 256 +5
Aug09 090225 75.000 75.250 75.000 75.000 +0.650 3 62 +3
Feb10 090225 77.500 77.500 77.500 77.500 +1.500      
Total Volume and Open Interest 112 1,386  
Class III Milk(CME)
Feb09 090225 9.32 9.32 9.28 9.29 +0.01 29 4,951 -15
Mar09 090225 10.24 10.34 10.15 10.19 -0.05 234 4,853 -11
Apr09 090225 10.31 10.50 10.13 10.27 unch 227 4,377 +57
May09 090225 10.72 10.84 10.55 10.65 -0.02 269 4,030 +64
Jun09 090225 11.34 11.43 11.16 11.25 -0.08 168 3,477 +28
Total Volume and Open Interest 1,097 37,381 +88
Cocoa(ICE)
Mar09 090225 2450 2520 2424 2500 +111 84 168 -76
May09 090225 2380 2448 2372 2440 +81 10,748 58,219 +530
Jul09 090225 2380 2440 2367 2432 +78 2,181 24,294 +282
Sep09 090225 2386 2424 2378 2418 +69 877 11,471 +477
Dec09 090225 2399 2415 2353 2408 +63 281 12,863 +153
Mar10 090225 2375 2401 2340 2395 +60 88 7,422 +26
May10 090225 2350 2400 2345 2400 +60 3 1,886 +3
Total Volume and Open Interest 14,262 117,163 +1,395
Coffee "C"(ICE)
Mar09 090225 111.05 111.60 110.15 110.65 -0.55 111 516 -94
May09 090225 113.75 114.10 111.70 112.85 -0.45 5,913 71,575 -313
Jul09 090225 115.95 116.15 114.00 115.10 -0.45 965 22,233 +545
Sep09 090225 117.60 117.65 116.55 117.30 -0.45 155 10,211 +92
Dec09 090225 121.00 121.20 119.25 120.30 -0.40 44 9,697 +26
Mar10 090225 124.00 124.00 123.00 123.00 -0.45 64 6,519 +26
Total Volume and Open Interest 7,314 122,504 +315
Orange Juice(ICE)
Mar09 090225 69.10 70.15 68.55 69.15 +0.05 1,515 4,826 -736
May09 090225 69.45 70.70 69.00 69.65 +0.20 1,826 17,497 +1,210
Jul09 090225 73.35 73.50 72.65 72.80 +0.05 113 2,097 +21
Sep09 090225 76.70 76.70 76.45 76.45 +0.30 13 2,398 -6
Nov09 090225 79.35 79.35 79.35 79.35 +0.30 5 349 +0
Jan10 090225 82.85 82.85 82.85 82.85 +0.30 0 102 +0
Total Volume and Open Interest 3,472 27,498 +489
Sugar #11(ICE)
Mar09 090225 12.89 13.26 12.85 13.18 +0.35 13,076 40,313 -17,148
May09 090225 13.13 13.49 13.11 13.42 +0.29 23,958 240,445 +7,528
Jul09 090225 13.40 13.60 13.29 13.55 +0.23 4,417 135,278 -827
Oct09 090225 13.69 13.93 13.64 13.88 +0.19 2,047 91,298 -922
Mar10 090225 14.29 14.57 14.24 14.50 +0.22 1,116 55,289 -72
Total Volume and Open Interest 45,009 638,454 -11,432
Sugar #14(ICE)
May09 090225 19.75 19.75 19.30 19.47 -0.28 21 3,509 +0
Jul09 090225 20.33 20.33 20.33 20.33 -0.22 0 2,214 +0
Sep09 090225 20.78 20.78 20.78 20.78 +0.05 0 1,074 +0
Total Volume and Open Interest 21 6,797 +0
London Cocoa(LCE)
Mar09 090225 1747 1825 1741 1825 +84 4,482 32,823 -384
May09 090225 1719 1797 1713 1797 +82 9,645 69,811 -142
Jul09 090225 1706 1782 1706 1781 +74 2,150 43,221 +678
Sep09 090225 1695 1768 1695 1768 +69 1,134 17,346 +411
Dec09 090225 1665 1741 1664 1741 +74 236 17,831 +25
Mar10 090225 1653 1718 1653 1718 +72 43 8,659 +23
May10 090225 1720 1720 1720 1720 +72 51 301 +35
Total Volume and Open Interest 17,801 190,314 +696
London Coffee(LCE)
London Sugar(LCE)
May09 090225 392.00 393.50 389.30 391.50 +2.50 871 31,541 +189
Aug09 090225 387.00 388.90 380.20 388.30 +4.10 137 14,927 -134
Oct09 090225 386.00 387.80 385.00 387.80 +4.60 97 6,980 +31
Dec09 090225 387.00 388.60 387.00 388.60 +3.90 9 1,703 -3
Mar10 090225 389.50 389.50 389.50 389.50 +2.00 3 1,255 -3
Total Volume and Open Interest 1,127 57,250 +82
Cotton(ICE)
Mar09 090225 42.86 43.02 42.56 42.56 -0.22 306 423 -486
May09 090225 43.86 44.18 43.51 43.56 -0.22 4,439 61,345 +104
Jul09 090225 45.10 45.45 44.86 44.93 -0.16 1,421 26,039 +206
Oct09 090225 47.70 47.70 47.57 47.57 -0.19 3 377 +1
Dec09 090225 49.58 49.69 49.16 49.24 -0.06 762 21,787 -168
Mar10 090225 53.19 53.20 53.04 53.04 -0.23 256 2,519 +252
Total Volume and Open Interest 7,187 115,066 -91
Lumber(CME)
Mar09 090225 142.0 148.7 139.1 146.0 +6.3 330 2,391 -43
May09 090225 153.7 158.9 149.8 157.9 +7.6 341 4,199 +54
Jul09 090225 167.2 170.5 164.5 166.2 +1.2 167 1,107 +52
Sep09 090225 177.1 182.6 176.7 182.6 +1.9 209 342 +127
Total Volume and Open Interest 1,049 8,116 +184
Crude Oil(NYM)
Apr09 090225 39.92 42.83 39.40 42.50 +2.54 285,905 294,018 -3,178
May09 090225 42.55 44.93 41.98 44.66 +1.90 97,935 143,075 +3,339
Jun09 090225 44.09 46.10 43.48 45.89 +1.66 40,633 149,596 +943
Jul09 090225 45.16 47.14 44.80 46.90 +1.47 14,343 67,240 -684
Aug09 090225 46.48 47.98 46.17 47.77 +1.39 9,624 25,958 -152
Sep09 090225 47.30 48.65 46.72 48.54 +1.29 7,302 25,828 -220
Oct09 090225 48.25 49.30 47.81 49.30 +1.19 3,633 22,128 -184
Nov09 090225 48.86 50.17 48.49 50.05 +1.07 4,301 18,974 -539
Dec09 090225 49.36 51.05 49.06 50.79 +0.97 18,245 92,439 +316
Jan10 090225 50.44 51.64 49.99 51.45 +0.89 1,810 21,277 +328
Feb10 090225 51.12 52.28 51.08 52.10 +0.82 662 10,481 +140
Mar10 090225 51.80 52.93 51.75 52.74 +0.77 601 13,880 +29
Apr10 090225 54.24 54.24 54.24 54.24 +1.61 135 4,052 -31
May10 090225 54.83 54.83 54.83 54.83 +1.59 120 4,347 -11
Jun10 090225 53.62 54.51 53.53 54.51 +0.69 3,401 22,159 +36
Jul10 090225 55.89 55.89 55.89 55.89 +1.55 1,741 6,750 +250
Total Volume and Open Interest 505,445 1,170,375 +486
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 090225 40.050 42.825 39.450 42.500 +2.550 11,995 5,502 -667
May09 090225 42.450 44.875 42.175 44.650 +1.900 609 738 -50
Jun09 090225 44.125 45.975 44.000 45.900 +1.675 59 334 +14
Jul09 090225 47.775 47.775 47.775 47.775 +2.350 8 26 +2
Aug09 090225 48.650 48.650 48.650 48.650 +2.275 1 14 +1
Sep09 090225 49.425 49.425 49.425 49.425 +2.175 0 1 +0
Oct09 090225 50.175 50.175 50.175 50.175 +2.075 0 2 +0
Nov09 090225 50.925 50.925 50.925 50.925 +1.950 0 2 +0
Total Volume and Open Interest 12,672 6,699 -700
Heating Oil(NYM)
Mar09 090225 120.00 125.74 114.16 123.77 +2.95 23,511 21,363 -5,478
Apr09 090225 119.89 125.31 117.35 123.42 +3.21 28,302 55,960 +1,628
May09 090225 119.20 125.66 118.15 123.82 +3.16 11,096 35,466 -13
Jun09 090225 121.32 127.13 120.00 125.52 +3.16 6,896 34,335 -55
Jul09 090225 125.25 129.56 123.90 128.32 +3.11 1,261 14,789 +257
Aug09 090225 128.74 132.21 126.75 131.32 +3.11 723 9,833 +97
Sep09 090225 131.41 135.25 130.00 134.42 +3.11 1,359 10,523 +186
Oct09 090225 133.99 138.12 133.03 137.27 +3.11 922 6,582 +2
Nov09 090225 135.75 140.60 135.65 139.67 +3.11 1,279 8,875 -511
Dec09 090225 139.59 143.33 137.21 142.37 +3.06 2,175 17,731 +556
Jan10 090225 146.00 146.00 145.00 145.07 +3.01 818 6,086 +155
Feb10 090225 143.13 147.81 143.13 146.77 +2.96 195 4,277 +0
Total Volume and Open Interest 80,277 257,849 -3,237
Gasoline(NYMEX)
Mar09 090225 109.00 117.75 107.90 116.67 +8.30 18,644 20,782 -3,845
Apr09 090225 119.40 127.93 118.25 126.57 +7.40 23,347 62,414 -1,380
May09 090225 120.72 129.10 120.72 127.77 +6.75 8,535 30,312 +1,520
Jun09 090225 123.02 129.43 122.20 128.02 +5.95 2,942 23,232 +453
Jul09 090225 123.66 128.93 122.60 127.82 +5.30 1,346 14,084 +178
Aug09 090225 123.77 128.24 123.48 127.57 +4.85 1,307 8,651 +308
Sep09 090225 122.53 127.53 122.53 127.22 +4.50 589 8,343 -11
Oct09 090225 114.90 118.50 114.90 118.22 +4.05 113 6,553 +33
Nov09 090225 115.50 119.07 115.50 119.07 +4.05 35 1,755 +7
Dec09 090225 118.18 121.50 117.09 120.87 +4.25 32 7,557 +2
Total Volume and Open Interest 56,895 193,292 -2,730
e-miNY RBOB Gasoline(NYM)
Mar09 090225 116.67 116.67 116.67 116.67 +8.30 0 2 +0
Apr09 090225 126.57 126.57 126.57 126.57 +7.40      
May09 090225 127.77 127.77 127.77 127.77 +6.75      
Jun09 090225 128.02 128.02 128.02 128.02 +5.95      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Mar09 090225 4.230 4.250 4.010 4.056 -0.180 61,671 57,580 -3,893
Apr09 090225 4.198 4.224 3.992 4.029 -0.165 44,013 154,187 +1,091
May09 090225 4.286 4.294 4.084 4.118 -0.163 11,640 72,375 -1,538
Jun09 090225 4.451 4.451 4.223 4.252 -0.160 3,483 45,044 +278
Jul09 090225 4.524 4.547 4.368 4.396 -0.155 5,820 40,448 +846
Aug09 090225 4.601 4.626 4.450 4.480 -0.148 1,072 25,794 +284
Sep09 090225 4.638 4.667 4.490 4.527 -0.141 885 22,027 +41
Oct09 090225 4.750 4.772 4.600 4.634 -0.137 3,666 39,125 -524
Nov09 090225 5.265 5.280 5.140 5.159 -0.122 744 18,673 +184
Dec09 090225 5.823 5.852 5.711 5.729 -0.117 2,339 32,724 -711
Jan10 090225 6.101 6.120 5.975 5.999 -0.117 1,863 24,267 +309
Feb10 090225 6.091 6.128 5.988 6.009 -0.115 330 10,171 +199
Mar10 090225 5.976 6.002 5.883 5.899 -0.105 671 23,085 -5
Apr10 090225 5.700 5.710 5.607 5.614 -0.100 459 19,914 +30
May10 090225 5.727 5.727 5.639 5.639 -0.103 201 10,293 -102
Jun10 090225 5.810 5.810 5.729 5.729 -0.103 63 6,749 +34
Total Volume and Open Interest 140,463 748,752 -3,476
Brent Crude Oil(ICE)
Apr09 090225 42.35 44.50 41.85 44.29 +1.79 104,386 148,939 -4,916
May09 090225 43.65 45.63 43.08 45.42 +1.58 52,663 135,189 +1,686
Jun09 090225 44.72 46.70 44.27 46.53 +1.42 29,589 66,105 +5,079
Jul09 090225 45.69 47.49 45.16 47.34 +1.28 6,974 22,395 +168
Aug09 090225 46.55 48.15 45.90 47.98 +1.16 4,444 16,999 +56
Sep09 090225 47.24 48.76 46.60 48.60 +1.08 4,182 15,503 -318
Oct09 090225 48.09 49.37 47.31 49.24 +1.00 2,429 12,729 +29
Nov09 090225 48.80 49.98 48.00 49.88 +0.94 2,001 13,710 +338
Dec09 090225 49.25 50.69 48.69 50.51 +0.89 10,325 65,428 +2,627
Jan10 090225 49.90 51.15 49.90 51.15 +0.84 1,051 11,988 -27
Feb10 090225 52.00 52.00 51.79 51.79 +0.78 887 7,252 +284
Mar10 090225 51.76 52.40 51.76 52.40 +0.72 1,068 5,281 +179
Apr10 090225 53.00 53.00 53.00 53.00 +0.68 928 2,822 -86
May10 090225 53.59 53.59 53.59 53.59 +0.65 742 2,253 +91
Total Volume and Open Interest 227,686 639,583 +5,365
Gas Oil(ICE)
Mar09 090225 375.75 392.00 370.50 376.75 +4.00 35,095 69,048 -3,018
Apr09 090225 382.00 398.25 376.50 383.25 +4.75 33,901 74,132 +2,808
May09 090225 390.00 406.50 384.50 391.50 +5.00 12,773 41,084 +2,310
Jun09 090225 398.75 415.50 394.25 400.75 +5.00 9,027 41,065 -1,084
Jul09 090225 409.00 425.75 405.25 411.00 +5.25 2,618 18,586 +53
Aug09 090225 419.25 435.50 414.75 420.75 +5.25 1,260 20,229 +31
Sep09 090225 428.50 445.00 424.50 430.50 +5.00 1,785 19,841 +96
Oct09 090225 436.75 452.50 435.25 438.75 +4.75 1,286 11,917 +12
Nov09 090225 442.25 458.25 441.25 444.75 +5.00 480 10,548 +27
Dec09 090225 447.50 464.50 444.50 450.50 +5.00 3,611 45,471 -498
Total Volume and Open Interest 106,015 437,055 +1,305
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090225 1.565 1.585 1.565 1.577 +0.032 6 202 -4
Apr09 090225 1.560 1.580 1.560 1.576 +0.031 3 582 +2
May09 090225 1.580 1.580 1.580 1.580 +0.030 0 315 +0
Jun09 090225 1.600 1.600 1.580 1.580 +0.020 0 192 +0
Jul09 090225 1.595 1.595 1.595 1.595 +0.030 0 153 +0
Aug09 090225 1.600 1.600 1.590 1.590 +0.022 0 178 +0
Sep09 090225 1.630 1.630 1.580 1.613 +0.063 5 240 +5
Total Volume and Open Interest 27 3,154 +16
US Dollar Index(ICE)
Mar09 090225 86.975 88.240 86.840 88.120 +1.070 6,028 20,585 -2,525
Jun09 090225 87.725 88.820 87.725 88.795 +1.060 65 2,322 +11
Sep09 090225 88.950 89.175 88.700 89.175 +1.060 0 5 +0
Total Volume and Open Interest 6,093 22,912 -2,514
Australian Dollar(CME)
Mar09 090225 65.22 65.45 64.45 64.60 -0.40 29,016 46,284 -1,714
Jun09 090225 64.70 65.05 64.16 64.30 -0.40 142 923 -4
Sep09 090225 64.07 64.47 64.07 64.07 -0.40 0 154 +0
Total Volume and Open Interest 29,158 47,396 -1,718
British Pound(CME)
Mar09 090225 145.19 145.97 141.73 141.94 -2.95 61,606 76,510 -2,089
Jun09 090225 145.46 146.35 141.74 141.94 -2.93 2,374 5,111 +951
Sep09 090225 141.98 145.14 141.98 141.98 -2.91 0 109 +0
Total Volume and Open Interest 63,980 81,753 -1,138
Canadian Dollar(CME)
Mar09 090225 80.49 80.65 79.27 79.85 -0.66 30,857 66,888 +183
Jun09 090225 80.41 80.65 79.35 79.92 -0.66 369 3,855 +69
Sep09 090225 79.72 80.68 79.47 80.06 -0.62 0 1,363 +0
Dec09 090225 80.13 80.15 79.64 80.13 -0.62 4 757 +3
Total Volume and Open Interest 31,230 73,217 +255
Japanese Yen(CME)
Mar09 090225 103.37 103.81 102.27 102.37 -0.90 92,233 97,439 -372
Jun09 090225 103.66 104.07 102.51 102.58 -0.92 269 5,673 +8
Sep09 090225 102.86 104.00 102.86 102.86 -0.95 0 44 +0
Total Volume and Open Interest 92,526 103,184 -364
Swiss Franc(CME)
Mar09 090225 86.32 86.44 85.15 85.23 -0.98 36,553 33,365 +1,248
Jun09 090225 86.42 86.61 85.38 85.42 -0.97 30 604 +12
Sep09 090225 85.65 86.62 85.65 85.65 -0.97 0 10 +0
Total Volume and Open Interest 36,583 33,983 +1,260
EuroFX(CME)
Mar09 090225 128.64 128.80 126.86 127.09 -1.40 210,858 149,351 -2,645
Jun09 090225 128.40 128.76 126.87 127.09 -1.38 577 3,213 +94
Sep09 090225 127.13 128.50 127.13 127.13 -1.37 4 865 +0
Total Volume and Open Interest 211,439 153,455 -2,551
Mexican Peso(CME)
Mar09 090225 673.2 673.5 665.2 669.0 -2.8 4,883 46,347 -440
Apr09 090225 666.0 669.2 666.0 666.0 -3.2      
Total Volume and Open Interest 4,884 47,281 -439
30-Year T-Bonds(CBOT)
Mar09 090225 127~220 128~260 125~295 126~060 -1~220 343,534 521,665 -74,679
Jun09 090225 126~155 127~005 124~230 124~310 -1~225 153,203 223,077 +85,384
Sep09 090225 123~230 125~135 123~230 123~230 -1~225 135 96 +49
Total Volume and Open Interest 496,880 744,876 +10,754
10-Year T-Notes(CBOT)
Mar09 090225 122~255 123~020 121~175 121~200 -1~075 710,141 743,595 -64,425
Jun09 090225 120~315 121~080 119~235 119~255 -1~080 166,707 224,299 +75,466
Sep09 090225 118~255 120~015 118~255 118~255 -1~080      
Total Volume and Open Interest 876,848 967,894 +11,041
5-Year T-Notes(CBOT)
Mar09 090225 118~003 118~034 117~057 117~063 -0~076 400,767 655,009 -67,762
Jun09 090225 116~109 117~006 116~034 116~039 -0~074 130,120 319,674 +71,462
Sep09 090225 53~119 54~065 53~119 53~119 -0~074      
Total Volume and Open Interest 530,887 974,683 +3,700
2 Year T-Notes(CBOT)
Mar09 090225 108~101 108~112 108~083 108~085 -0~017 207,805 403,161 -48,810
Jun09 090225 108~052 108~059 108~016 108~021 -0~030 99,500 113,640 +53,670
Sep09 090225 108~021 108~051 108~021 108~021 -0~030      
Total Volume and Open Interest 307,305 516,801 +4,860
Eurodollars(CME)
Mar09 090225 98.740 98.750 98.688 98.698 -0.042 138,769 1,276,033 -3,740
Jun09 090225 98.740 98.745 98.665 98.675 -0.050 187,129 1,020,226 -133
Sep09 090225 98.675 98.685 98.580 98.595 -0.065 212,635 914,255 +16,397
Dec09 090225 98.520 98.535 98.395 98.410 -0.095 191,031 783,820 +8,191
Mar10 090225 98.395 98.410 98.250 98.265 -0.120 206,576 677,424 +7,088
Jun10 090225 98.180 98.200 98.030 98.045 -0.135 140,476 400,277 -1,177
Sep10 090225 97.955 97.975 97.810 97.825 -0.140 91,783 361,333 +1,311
Dec10 090225 97.720 97.735 97.570 97.590 -0.140 66,262 359,325 -484
Mar11 090225 97.545 97.560 97.395 97.410 -0.145 39,182 227,563 +2,083
Jun11 090225 97.345 97.360 97.180 97.200 -0.155 27,109 194,387 -902
Sep11 090225 97.165 97.170 96.975 97.000 -0.165 18,668 128,610 -1,112
Dec11 090225 96.955 96.985 96.770 96.795 -0.180 17,899 114,799 -1,043
Mar12 090225 96.860 96.885 96.655 96.685 -0.195 7,541 76,563 -1,349
Jun12 090225 96.755 96.770 96.540 96.570 -0.205 4,730 63,015 +309
Sep12 090225 96.675 96.680 96.440 96.475 -0.215 3,289 70,181 -453
Dec12 090225 96.570 96.575 96.325 96.365 -0.220 4,351 50,767 +85
Mar13 090225 96.525 96.525 96.275 96.315 -0.225 2,935 37,456 -147
Jun13 090225 96.445 96.450 96.195 96.235 -0.230 2,285 27,725 +336
Total Volume and Open Interest 1,369,823 6,936,761 +26,489
30 Day Federal Funds(CBOT)
Feb09 090225 99.777 99.780 99.775 99.777 unch 695 66,986 -530
Mar09 090225 99.770 99.770 99.060 99.760 -0.010 2,827 43,917 -2,008
Apr09 090225 99.765 99.770 99.745 99.750 -0.010 1,449 49,111 +147
May09 090225 99.745 99.745 99.730 99.735 -0.005 1,809 53,103 +395
Jun09 090225 99.725 99.730 99.710 99.720 -0.005 2,348 27,681 +364
Jul09 090225 99.690 99.695 99.670 99.680 -0.005 2,549 25,748 +568
Total Volume and Open Interest 22,368 403,493 +2,328
30 Day Fed Funds(e-CBOT)
Feb09 090225 99.777 99.780 99.775 99.777 unch 2,906 67,360 -156
Mar09 090225 99.770 99.770 99.755 99.765 -0.005 3,420 43,891 -2,034
Apr09 090225 99.765 99.770 99.745 99.755 -0.005 5,107 48,894 -70
May09 090225 99.745 99.745 99.730 99.735 -0.005 5,194 55,804 +3,096
Jun09 090225 99.725 99.730 99.710 99.720 -0.005 2,186 28,235 +918
Jul09 090225 99.690 99.695 99.670 99.675 -0.010 2,800 26,638 +1,458
Total Volume and Open Interest 36,874 413,334 +12,169
3-Mth Euro-Yen(CME)
Mar09 090225 99.33 99.33 99.33 99.33 unch 0 7,778 +7,778
Jun09 090225 99.42 99.42 99.42 99.42 -0.02 0 993 +993
Sep09 090225 99.49 99.49 99.49 99.49 -0.02 0 480 +480
Dec09 090225 99.50 99.50 99.50 99.50 -0.01 0 175 +175
Mar10 090225 99.47 99.47 99.47 99.47 unch      
Jun10 090225 99.41 99.41 99.41 99.41 unch      
Sep10 090225 99.35 99.35 99.35 99.35 unch      
Dec10 090225 99.30 99.30 99.30 99.30 unch      
Mar11 090225 99.21 99.21 99.21 99.21 -0.01      
Jun11 090225 99.15 99.15 99.15 99.15 -0.01      
Total Volume and Open Interest 0 9,426 +9,426
3-Mth Euro-Yen(SGX)
Mar09 090225 99.32 99.32 99.32 99.32 0.00 690 16,498 -690
Jun09 090225 99.39 99.40 99.39 99.40 -0.03 250 7,730 +260
Sep09 090225 99.46 99.47 99.46 99.47 -0.03 250 3,535 +0
Dec09 090225 99.47 99.48 99.47 99.47 -0.03 250 1,847 +104
Mar10 090225 99.46 99.46 99.46 99.46 0.00 0 1,352 +0
Jun10 090225 99.40 99.40 99.40 99.40 0.00 0 527 +0
Sep10 090225 99.34 99.34 99.34 99.34 -0.01 0 252 +0
Dec10 090225 99.29 99.29 99.29 99.29 -0.01 0 152 +0
Total Volume and Open Interest 1,440 33,947 +77
Japanese Gov't Bonds(SGX)
Mar09 090219 139.55 139.66 139.48 139.65 -0.08 1,440 10,078 -291
Jun09 090225 139.15 139.18 139.15 139.18 -0.55 0 1 +0
Sep09 090225 139.18 139.18 139.18 139.18 -0.55      
Total Volume and Open Interest 1,787 12,568 +496
Euro-Bund(EUREX)
Mar09 090225 125.36 125.95 125.22 125.82 +0.13 516,702 780,988 +3,657
Jun09 090225 124.09 124.65 123.97 124.55 +0.14 20,137 46,001 +10,855
Sep09 090225 124.22 124.22 124.22 124.22 +0.13 59 1 +0
Total Volume and Open Interest 536,898 826,990 +14,512
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 090225 116.72 117.06 116.58 116.96 +0.16 16,820 29,442 +5,378
Sep09 090225 116.73 116.73 116.73 116.73 +0.15      
Total Volume and Open Interest 269,753 784,798 -6,082
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090225 98.410 98.440 98.405 98.435 +0.035 1,146 6,740 -292
Sep09 090225 98.395 98.410 98.395 98.405 +0.040 68 3,273 -6
Total Volume and Open Interest 2,736 33,507 +555
Long Gilt(LIFFE)
Mar09 090225 122~04 122~11 121~25 122~01 -0~11 144,530 250,597 -54,256
Jun09 090225 121~02 121~04 120~18 120~27 -0~11 99,368 170,025 +87,112
Total Volume and Open Interest 243,898 420,622 +32,856
3-Mth Short Sterling(LIFFE)
Mar09 090225 98.12 98.17 98.10 98.13 +0.06 64,961 488,009 -6,564
Jun09 090225 98.22 98.30 98.21 98.23 +0.02 56,822 293,138 +12,607
Sep09 090225 98.23 98.31 98.21 98.23 +0.01 65,897 270,815 -6,203
Dec09 090225 98.08 98.15 98.05 98.06 -0.01 50,463 227,880 -9,488
Mar10 090225 97.97 98.06 97.94 97.96 unch 58,756 219,725 -9,141
Jun10 090225 97.79 97.89 97.77 97.79 unch 39,816 154,341 -1,858
Total Volume and Open Interest 407,492 1,933,928 -16,339
3-Mth Euribor(LIFFE)
Mar09 090220 98.250 98.310 98.250 98.285 +0.035 105,807 700,141 -5,779
Jun09 090225 98.415 98.460 98.405 98.435 +0.035 74,218 664,859 +6,105
Sep09 090225 98.370 98.425 98.360 98.405 +0.040 71,811 535,291 -1,209
Total Volume and Open Interest 427,038 3,409,134 -8,269
3-Mth Aus T-Bills(SFE)
Mar09 090225 96.94 96.98 96.87 96.91 -0.03 11,209 215,472 -4,243
Jun09 090225 97.26 97.30 97.15 97.22 -0.05 10,862 247,437 +868
Sep09 090225 97.39 97.40 97.25 97.33 -0.06 6,298 130,382 +1,355
Dec09 090225 97.29 97.29 97.16 97.21 -0.07 3,660 80,380 +1,256
Mar10 090225 97.02 97.06 96.92 96.95 -0.08 1,525 53,851 -715
Jun10 090225 96.69 96.71 96.58 96.59 -0.09 1,686 55,072 +560
Sep10 090225 96.31 96.33 96.19 96.21 -0.09 1,311 30,599 +436
Dec10 090225 95.97 95.97 95.86 95.86 -0.09 1,654 17,916 +507
Mar11 090225 95.59 95.59 95.59 95.59 -0.09 0 1,008 +0
Jun11 090225 95.39 95.39 95.39 95.39 -0.09 25 1,052 +25
Total Volume and Open Interest 38,230 834,015 +49
10-Year Aus T-Bonds(SFE)
Mar09 090225 95.89 95.97 95.76 95.77 -0.14 16,410 312,372 -20,522
Jun09 090225 95.72 95.72 95.72 95.72 -0.14 1 2 +1
Total Volume and Open Interest 16,411 312,374 -20,521
3-Year Aus T-Bonds(SFE)
Mar09 090225 96.85 96.85 96.79 96.80 -0.13 39,097 524,597 +524,597
Jun09 090225 96.75 96.75 96.75 96.75 -0.09      
Total Volume and Open Interest 43,997 524,597 -3,993
Gold(CMX)
Feb09 090225 963.3 977.5 953.1 965.7 -3.4 215 1,242 -26
Apr09 090225 962.5 979.7 945.2 966.2 -3.3 111,088 245,518 +2,341
Jun09 090225 965.0 981.0 947.3 968.4 -3.3 4,769 51,361 +885
Aug09 090225 967.5 983.3 950.0 970.4 -3.3 340 12,450 +210
Oct09 090225 960.0 985.0 958.0 972.3 -3.3 35 3,353 +33
Dec09 090225 971.5 986.5 954.3 974.5 -3.2 573 17,848 +16
Feb10 090225 978.0 978.0 960.0 976.8 -3.1 81 4,020 +20
Apr10 090225 979.9 980.1 979.0 979.0 -3.0 38 2,048 +38
Jun10 090225 981.3 981.3 981.3 981.3 -2.8 25 4,198 +36
Aug10 090225 983.7 983.7 983.7 983.7 -2.6 25 385 +10
Oct10 090225 986.1 986.1 986.1 986.1 -2.4      
Dec10 090225 973.9 988.6 973.9 988.6 -2.1 245 9,186 +38
Total Volume and Open Interest 118,614 369,132 +3,652
Silver(CMX)
Mar09 090225 1373.5 1412.0 1354.0 1387.5 -12.0 28,651 29,358 -2,360
May09 090225 1380.0 1415.5 1357.5 1391.0 -12.1 13,783 36,005 +4,563
Jul09 090225 1383.0 1416.0 1358.5 1392.7 -12.2 186 12,174 +155
Sep09 090225 1360.0 1410.0 1360.0 1393.7 -12.2 222 3,493 +214
Dec09 090225 1380.0 1418.0 1365.0 1395.2 -12.2 134 10,926 +150
Mar10 090225 1397.5 1397.5 1396.2 1396.2 -12.2 16 2,850 +13
May10 090225 1397.7 1397.7 1397.7 1397.7 -12.2 0 4 +0
Total Volume and Open Interest 43,175 101,745 +2,819
Platinum(NYMEX)
Apr09 090225 1046.1 1070.0 1038.5 1059.1 +10.4 1,547 19,987 +377
Jul09 090225 1058.6 1063.8 1049.6 1063.0 +10.4 82 1,132 +48
Oct09 090225 1052.0 1069.5 1052.0 1069.5 +10.9 1 13 +1
Total Volume and Open Interest 1,630 21,132 +426
Palladium(NYMEX)
Mar09 090225 200.50 202.30 197.85 200.45 -0.95 3,241 4,824 -1,327
Jun09 090225 201.50 202.00 199.00 201.20 -1.30 1,747 7,763 +1,053
Sep09 090225 202.35 202.55 202.35 202.55 -1.30 0 11 +0
Total Volume and Open Interest 4,988 12,598 -274
Copper(CMX)
Mar09 090225 151.95 153.50 149.00 152.45 +3.75 12,433 15,142 -4,218
May09 090225 153.50 154.70 150.30 153.70 +3.70 10,086 47,289 +1,981
Jul09 090225 154.30 155.50 151.85 154.70 +3.65 291 8,497 +137
Sep09 090225 154.60 155.55 154.30 155.55 +3.45 53 2,450 +1
Dec09 090225 156.55 156.70 155.00 156.55 +3.25 47 2,545 +8
Total Volume and Open Interest 23,976 86,459 -1,621
Aluminum(CMX)
Feb09 090225 0.62 0.62 0.62 0.62 +0.01      
Mar09 090225 0.62 0.62 0.62 0.62 +0.01      
Apr09 090225 0.63 0.63 0.63 0.63 +0.01      
May09 090225 0.63 0.63 0.63 0.63 +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 090225 7317 7390 7140 7228 -76 2,104 23,165 +136
Jun09 090225 7250 7250 7135 7184 -75 327 489 +105
Sep09 090225 7154 7229 7154 7154 -75      
Dec09 090225 7114 7189 7114 7114 -75      
Total Volume and Open Interest 2,431 23,654 +241
S & P 500(CME)
Mar09 090225 768.80 779.40 751.20 761.50 -7.30 38,904 569,750 +3,350
Jun09 090225 763.50 775.00 748.60 758.30 -7.30 8,087 35,059 +5,745
Sep09 090225 752.50 770.00 746.00 755.90 -7.10 15 1,115 +0
Dec09 090225 753.50 767.40 743.40 753.50 -6.90 10 269 +0
Total Volume and Open Interest 47,016 606,193 +9,095
S & P 500 E-Mini(Globex)
Mar09 090225 769.00 779.50 751.25 761.50 -7.25 2,743,651 2,971,831 -9,929
Jun09 090225 771.75 776.25 748.50 758.25 -7.25 23,390 114,890 +9,090
Total Volume and Open Interest 2,767,064 3,087,125 -835
NASDAQ 100(CME)
Mar09 090225 1160.30 1183.50 1141.00 1154.00 -9.50 5,312 33,267 +815
Jun09 090225 1153.30 1153.30 1152.50 1153.30 -9.20 1 388 +169
Sep09 090225 1153.50 1153.50 1152.80 1153.50 -9.30      
Total Volume and Open Interest 5,313 33,655 +984
NASDAQ 100 E-Mini(Globex)
Mar09 090225 1163.00 1184.30 1142.00 1154.00 -9.50 377,881 298,470 -5,756
Jun09 090225 1162.50 1183.00 1141.50 1153.30 -9.20 2,146 4,697 +1,645
Total Volume and Open Interest 380,029 303,190 -4,109
S & P Midcap 400(CME)
Mar09 090225 461.50 468.00 453.00 458.80 -5.20 672 5,071 +328
Jun09 090225 456.05 456.05 454.75 456.05 -5.20      
Sep09 090225 461.05 461.05 459.75 461.05 -5.20      
Total Volume and Open Interest 672 5,071 +328
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090225 7475 7500 7320 7485 +190 91,771 186,471 +7,335
Jun09 090225 7470 7470 7295 7430 +205 42 302 +17
Total Volume and Open Interest 91,823 190,750 +3,623
Nikkei 225(SGX)
Mar09 090225 7475 7500 7320 7485 +190 91,771 186,471 +7,335
Jun09 090225 7470 7470 7295 7430 +205 42 302 +17
Sep09 090225 7420 7420 7420 7420 +195 10 207 -10
Total Volume and Open Interest 91,823 190,750 +3,623
CAC 40(EURONEXT)
Mar09 090225 2726.0 2764.5 2659.0 2702.0 -8.0 124,506 366,283 +2,602
Apr09 090225 2741.0 2760.5 2667.0 2702.5 -8.5 350 1,294 +245
May09 090225 2706.5 2706.5 2655.0 2655.0 -9.0      
Total Volume and Open Interest 124,886 369,842 +2,877
Hang Seng Index(HKFE)
Feb09 090225 12952 13184 12850 12940 +140 95,894 59,478 -21,058
Mar09 090225 12981 13095 12762 12840 +122 20,343 55,705 +31,365
Total Volume and Open Interest 116,373 116,334 +10,321
DAX(EUREX)
Mar09 090225 3929.0 3980.0 3790.5 3848.5 -64.0 190,910 195,045 +4,240
Jun09 090225 3955.0 3984.0 3805.0 3862.0 -64.0 762 14,377 +319
Sep09 090225 3968.5 4005.0 3851.5 3875.0 -65.0 264 1,466 +21
Total Volume and Open Interest 191,936 210,888 +4,580
FT-SE 100(EURONEXT)
Mar09 090225 3844.00 3905.00 3787.00 3837.00 +39.50 114,129 770,334 +5,059
Jun09 090225 3806.50 3845.00 3768.00 3794.50 +39.00 154 7,844 +37
Sep09 090225 3765.00 3765.00 3765.00 3765.00 +39.50      
Total Volume and Open Interest 114,283 778,178 +5,096
SPI 200(SFE)
Mar09 090225 3321.0 3391.0 3296.0 3327.0 +12.0 27,584 334,144 +3,992
Jun09 090225 3311.0 3362.0 3299.0 3321.0 +11.0 24 3,376 +13
Sep09 090225 3273.0 3273.0 3273.0 3273.0 +11.0 0 1,652 +0
Total Volume and Open Interest 27,608 341,907 +4,005
GSCI(CME)
Mar09 090225 318.50 329.00 316.00 329.00 +10.50 112 14,097 -30
Apr09 090225 336.00 336.00 326.00 336.00 +7.50 0 4 +0
May09 090225 342.00 343.00 333.00 342.00 +6.50      
Total Volume and Open Interest 112 14,101 -30
Reuters CCI(ICE)
Apr09 090225 350.85 353.50 350.85 353.50 +2.50 2 1,037 +0
Jun09 090225 208.30 208.30 208.30 208.30 +7.10      
Aug09 090225 370.50 370.50 370.50 370.50 +2.50 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