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 Thu February 26, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090226 878.00 889.50 858.00 869.25 -8.75 39,757 30,858 -14,654
May09 090226 880.25 891.00 858.00 868.50 -11.50 47,474 122,438 +3,154
Jul09 090226 884.00 895.25 863.25 873.25 -11.75 12,105 55,967 +972
Aug09 090226 878.00 886.75 859.00 866.50 -10.50 536 3,800 +124
Sep09 090226 854.00 864.25 841.25 847.00 -5.00 722 5,707 +141
Nov09 090226 838.00 854.50 830.25 838.00 unch 5,766 63,047 +137
Jan10 090226 847.25 861.00 823.00 847.75 +0.50 136 1,782 +53
Total Volume and Open Interest 106,693 292,583 -10,116
Soybean Meal(CBOT)
Mar09 090226 272.80 276.20 265.50 269.00 -3.80 19,338 15,634 -3,328
May09 090226 267.40 270.50 259.70 263.20 -4.20 20,040 50,491 +2,085
Jul09 090226 266.20 268.90 258.40 261.60 -4.60 3,945 19,991 +547
Aug09 090226 262.50 265.60 257.50 259.50 -3.60 828 4,806 +64
Sep09 090226 257.40 258.00 251.00 253.20 -0.90 531 5,497 +190
Oct09 090226 248.60 250.20 244.30 246.50 +0.90 694 3,949 +83
Dec09 090226 244.90 248.60 242.20 244.60 +0.90 1,544 14,508 -70
Jan10 090226 247.50 247.50 244.70 245.60 +0.90 40 553 +30
Total Volume and Open Interest 46,964 115,981 -398
Soybean Oil(CBOT)
Mar09 090226 31.79 32.30 31.27 31.64 -0.26 28,972 23,186 -8,398
May09 090226 32.15 32.57 31.54 31.93 -0.27 38,909 106,749 +7,742
Jul09 090226 32.39 32.89 31.93 32.27 -0.27 10,993 34,017 -1,280
Aug09 090226 32.40 33.02 32.25 32.44 -0.28 419 5,631 +36
Sep09 090226 32.60 33.18 32.39 32.61 -0.29 755 6,701 +354
Oct09 090226 32.97 33.37 32.59 32.78 -0.29 610 3,830 +208
Dec09 090226 33.20 33.70 32.76 33.11 -0.29 1,754 19,279 +0
Jan10 090226 33.07 33.70 33.02 33.36 -0.34 12 665 +8
Total Volume and Open Interest 82,428 207,426 -1,330
Canola(WCE)
Mar09 090226 418.0 426.5 413.2 419.5 -0.3 2,085 5,865 -1,747
May09 090226 412.0 418.4 408.0 409.2 -5.6 11,258 57,151 -1,743
Jul09 090226 415.0 422.1 413.5 414.0 -5.6 1,325 15,722 +328
Nov09 090226 422.0 434.5 422.0 425.5 -3.3 300 15,601 -60
Jan10 090226 430.1 433.7 428.6 433.7 -3.3 0 335 +335
Total Volume and Open Interest 14,968 94,744 -3,216
Corn(CBOT)
Mar09 090226 362.50 372.00 357.25 362.00 -1.75 95,818 82,620 -19,222
May09 090226 371.25 380.50 365.75 370.50 -1.75 85,980 259,541 +3,757
Jul09 090226 381.00 390.00 375.50 380.25 -1.75 26,453 158,093 +1,915
Sep09 090226 390.00 398.00 385.00 389.50 -1.25 5,703 40,876 -373
Dec09 090226 402.25 411.75 397.25 402.25 -1.50 21,323 168,015 -2,571
Mar10 090226 414.00 423.00 410.00 415.00 -1.50 699 15,699 +261
Total Volume and Open Interest 237,027 765,693 -15,670
Wheat(CBOT)
Mar09 090226 526.00 534.00 512.00 514.00 -10.75 28,705 22,351 -7,979
May09 090226 537.25 544.75 522.75 525.00 -10.75 29,074 117,811 +3,916
Jul09 090226 549.00 556.00 535.00 536.75 -10.75 9,530 83,322 +1,351
Sep09 090226 573.75 579.50 559.50 561.25 -10.50 1,344 22,030 +636
Dec09 090226 594.00 601.25 580.50 582.75 -10.00 2,262 35,778 +255
Total Volume and Open Interest 71,048 290,992 -1,795
Wheat(KCBT)
Mar09 090226 560.00 572.00 554.00 554.25 -11.75 6,244 5,649 -1,703
May09 090226 570.25 580.25 561.00 562.00 -12.00 5,566 26,675 +969
Jul09 090226 580.00 586.00 568.50 569.50 -12.00 2,889 25,911 +867
Sep09 090226 591.00 597.00 579.50 579.75 -11.75 188 4,917 +62
Dec09 090226 605.25 612.00 595.00 595.00 -11.75 799 13,932 +24
Total Volume and Open Interest 15,703 79,029 +227
Wheat(MGE)
Mar09 090226 626.75 638.75 622.50 626.25 -3.00 907 1,752 -578
May09 090226 612.50 621.50 605.75 608.50 -4.25 1,599 10,545 +43
Jul09 090226 605.00 612.00 597.50 599.50 -6.75 467 5,725 +53
Sep09 090226 608.00 618.25 601.50 602.75 -9.00 640 4,233 -42
Dec09 090226 622.00 631.00 613.75 616.00 -8.00 683 2,879 +11
Total Volume and Open Interest 4,556 25,521 -388
Oats(CBOT)
Mar09 090226 181.25 185.25 179.50 185.00 +3.50 325 1,150 -228
May09 090226 192.25 195.00 188.25 194.50 +3.50 474 7,871 +117
Jul09 090226 200.50 204.00 199.00 203.50 +3.50 68 3,370 +4
Sep09 090226 212.50 212.50 209.00 212.50 +3.50 0 19 +0
Total Volume and Open Interest 923 15,893 -93
Rough Rice(CBOT)
Mar09 090226 12.49 12.55 12.30 12.31 -0.03 437 1,102 -237
May09 090226 12.68 12.80 12.50 12.55 unch 446 3,765 +151
Jul09 090226 12.90 12.90 12.69 12.69 -0.02 7 312 -2
Sep09 090226 12.45 12.45 12.15 12.20 -0.14 30 977 +7
Total Volume and Open Interest 946 7,117 -62
Live Cattle(CME)
Feb09 090226 82.400 83.150 82.200 82.950 +1.000 2,610 1,913 -1,347
Apr09 090226 85.035 86.200 84.800 85.830 +0.980 24,224 99,344 -838
Jun09 090226 83.100 84.150 82.950 83.750 +0.800 12,036 54,491 +1,566
Aug09 090226 83.000 84.250 83.000 84.230 +1.180 4,572 27,666 +762
Oct09 090226 87.000 88.100 87.000 88.100 +1.150 2,265 12,291 +647
Dec09 090226 88.635 89.750 88.635 89.650 +0.920 711 7,071 +320
Total Volume and Open Interest 46,534 204,870 +1,123
Feeder Cattle(CME)
Mar09 090226 90.600 92.650 90.500 92.300 +1.700 1,420 5,410 -373
Apr09 090226 91.700 93.900 91.700 93.850 +2.270 1,865 8,022 +175
May09 090226 93.500 95.785 93.500 95.650 +1.970 1,472 4,612 +188
Aug09 090226 96.650 98.600 96.650 98.430 +1.880 532 2,869 -34
Sep09 090226 97.250 98.800 97.250 98.785 +2.035 107 535 +27
Oct09 090226 97.700 98.800 97.250 98.750 +2.000 35 267 +16
Nov09 090226 97.000 98.800 97.000 98.800 +2.100 19 55 +4
Total Volume and Open Interest 5,452 21,776 +4
Lean Hogs(CME)
Apr09 090226 59.350 59.500 58.600 58.985 -0.115 8,507 59,420 +87
May09 090226 70.050 70.350 69.550 70.050 -0.050 256 2,472 +114
Jun09 090226 71.800 71.975 71.000 71.285 -0.265 9,471 30,917 -1,541
Jul09 090226 73.430 73.450 72.650 73.050 -0.250 2,337 9,187 +161
Aug09 090226 72.750 73.150 72.200 72.635 -0.215 3,196 7,299 -220
Oct09 090226 65.400 65.500 64.900 65.150 -0.075 1,031 4,588 -41
Dec09 090226 64.000 64.100 63.500 63.850 +0.020 181 1,811 +9
Total Volume and Open Interest 24,994 116,047 -1,437
Pork Bellies(CME)
Mar09 090226 75.680 77.800 75.400 75.650 -1.150 47 230 -14
May09 090226 77.430 79.000 77.430 77.750 -1.200 127 788 -35
Jul09 090226 76.635 77.800 75.600 75.600 -1.035 4 255 -1
Aug09 090226 74.550 75.500 74.550 74.550 -0.450 1 61 -1
Feb10 090226 77.500 77.500 77.500 77.500 unch      
Total Volume and Open Interest 179 1,334 -52
Class III Milk(CME)
Feb09 090226 9.28 9.30 9.28 9.28 -0.01 56 4,908 -43
Mar09 090226 10.20 10.28 10.16 10.27 +0.08 216 4,817 -36
Apr09 090226 10.27 10.40 10.15 10.37 +0.10 356 4,419 +42
May09 090226 10.70 10.76 10.62 10.74 +0.09 337 4,081 +51
Jun09 090226 11.23 11.39 11.23 11.33 +0.08 434 3,499 +22
Total Volume and Open Interest 2,155 37,659 +278
Cocoa(ICE)
Mar09 090226 2542 2542 2492 2492 -8 40 144 -24
May09 090226 2438 2466 2360 2404 -36 6,600 58,164 -55
Jul09 090226 2426 2445 2356 2398 -34 1,382 24,777 +483
Sep09 090226 2415 2437 2379 2389 -29 401 11,389 -82
Dec09 090226 2401 2421 2343 2372 -36 299 12,804 -59
Mar10 090226 2389 2389 2350 2357 -38 112 7,476 +54
May10 090226 2350 2357 2350 2357 -43 6 1,890 +4
Total Volume and Open Interest 8,843 117,483 +320
Coffee "C"(ICE)
Mar09 090226 111.05 111.60 110.20 110.70 +0.05 56 441 -75
May09 090226 113.00 114.95 112.10 113.15 +0.30 4,429 71,763 +188
Jul09 090226 115.05 117.00 114.60 115.35 +0.25 511 22,490 +257
Sep09 090226 117.25 119.15 116.80 117.50 +0.20 248 10,297 +86
Dec09 090226 120.20 122.05 119.85 120.45 +0.15 246 9,754 +57
Mar10 090226 122.60 124.70 122.60 123.20 +0.20 31 6,521 +2
Total Volume and Open Interest 5,526 123,023 +519
Orange Juice(ICE)
Mar09 090226 68.80 69.60 67.50 69.00 -0.15 1,437 3,555 -1,271
May09 090226 69.30 70.20 68.05 69.55 -0.10 1,809 18,590 +1,093
Jul09 090226 71.40 73.00 71.10 72.50 -0.30 328 2,354 +257
Sep09 090226 75.90 75.90 75.90 75.90 -0.55 2 2,396 -2
Nov09 090226 78.95 78.95 78.95 78.95 -0.40 2 347 -2
Jan10 090226 82.45 82.45 82.45 82.45 -0.40 4 104 +2
Total Volume and Open Interest 3,582 27,575 +77
Sugar #11(ICE)
Mar09 090226 13.20 13.72 13.17 13.70 +0.52 14,149 30,232 -10,081
May09 090226 13.45 13.93 13.34 13.90 +0.48 30,094 243,429 +2,984
Jul09 090226 13.59 14.00 13.49 13.99 +0.44 8,312 134,472 -806
Oct09 090226 13.89 14.34 13.84 14.32 +0.44 1,715 91,097 -201
Mar10 090226 14.48 14.95 14.48 14.94 +0.44 1,101 55,370 +81
Total Volume and Open Interest 56,227 630,334 -8,120
Sugar #14(ICE)
May09 090226 19.70 19.70 19.70 19.70 +0.23 34 3,487 -22
Jul09 090226 20.35 20.35 20.25 20.27 -0.06 135 2,114 -100
Sep09 090226 20.83 20.83 20.78 20.83 +0.05 5 1,069 -5
Total Volume and Open Interest 174 6,670 -127
London Cocoa(LCE)
Mar09 090226 1824 1873 1823 1830 +5 4,803 33,857 +1,034
May09 090226 1799 1818 1775 1785 -12 10,176 70,945 +1,134
Jul09 090226 1778 1790 1745 1752 -29 2,429 43,548 +327
Sep09 090226 1765 1775 1729 1730 -38 423 17,526 +180
Dec09 090226 1734 1745 1700 1700 -41 395 17,822 -9
Mar10 090226 1678 1679 1672 1672 -46 80 8,724 +65
May10 090226 1674 1674 1674 1674 -46 10 307 +6
Total Volume and Open Interest 18,316 193,051 +2,737
London Coffee(LCE)
London Sugar(LCE)
May09 090226 392.00 400.00 390.40 399.60 +8.10 1,699 31,357 -184
Aug09 090226 387.10 395.40 387.10 395.00 +6.70 687 15,032 +105
Oct09 090226 386.10 396.00 385.80 394.80 +7.00 513 6,958 -22
Dec09 090226 388.80 395.80 388.80 395.80 +7.20 296 1,639 -64
Mar10 090226 389.50 397.50 389.50 397.50 +8.00 2 1,255 +0
Total Volume and Open Interest 3,248 57,125 -125
Cotton(ICE)
Mar09 090226 43.03 43.69 42.57 43.08 +0.52 95 243 -180
May09 090226 43.75 44.90 43.66 44.24 +0.68 3,207 61,749 +404
Jul09 090226 45.06 46.18 45.06 45.60 +0.67 575 26,157 +118
Oct09 090226 48.56 48.56 47.75 47.91 +0.34 0 377 +0
Dec09 090226 50.00 50.42 49.49 49.77 +0.53 520 21,856 +69
Mar10 090226 53.75 53.96 53.17 53.17 +0.13 87 2,606 +87
Total Volume and Open Interest 4,484 115,564 +498
Lumber(CME)
Mar09 090226 146.0 154.5 145.0 149.0 +3.0 707 2,040 -351
May09 090226 157.4 167.9 156.8 160.0 +2.1 1,069 4,468 +269
Jul09 090226 169.0 176.2 168.1 171.9 +5.7 270 1,216 +109
Sep09 090226 182.6 190.0 181.7 183.5 +0.9 88 334 -8
Total Volume and Open Interest 2,140 8,137 +21
Crude Oil(NYM)
Apr09 090226 42.39 45.30 42.27 45.22 +2.72 238,188 292,343 -1,675
May09 090226 44.62 47.55 44.59 47.47 +2.81 97,192 149,268 +6,193
Jun09 090226 45.74 48.80 45.74 48.74 +2.85 40,743 150,961 +1,365
Jul09 090226 46.88 49.74 46.80 49.69 +2.79 14,165 68,870 +1,630
Aug09 090226 48.30 50.55 47.56 50.50 +2.73 10,116 26,359 +401
Sep09 090226 48.72 51.29 48.50 51.25 +2.71 9,785 26,674 +846
Oct09 090226 49.74 51.95 49.60 51.95 +2.65 7,338 23,250 +1,122
Nov09 090226 50.13 52.63 50.13 52.63 +2.58 8,390 19,251 +277
Dec09 090226 50.79 53.35 50.56 53.29 +2.50 21,334 92,740 +301
Jan10 090226 52.29 53.88 52.29 53.88 +2.43 1,662 20,676 -601
Feb10 090226 52.98 54.50 52.98 54.47 +2.37 1,472 10,419 -62
Mar10 090226 53.58 55.05 53.58 55.05 +2.31 1,277 13,806 -74
Apr10 090226 55.61 55.61 55.61 55.61 +1.37 994 4,174 +122
May10 090226 55.28 56.14 55.28 56.14 +1.31 503 4,333 -14
Jun10 090226 55.21 56.65 55.21 56.64 +2.13 2,074 22,655 +496
Jul10 090226 57.11 57.11 57.11 57.11 +1.22 386 6,892 +142
Total Volume and Open Interest 472,862 1,178,077 +7,702
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 090226 42.225 45.275 42.225 45.225 +2.725 8,953 5,944 +442
May09 090226 44.725 47.500 44.650 47.475 +2.825 484 852 +114
Jun09 090226 45.600 48.750 45.600 48.750 +2.850 30 324 -10
Jul09 090226 47.025 49.700 47.025 49.700 +1.925 4 25 -1
Aug09 090226 50.500 50.500 50.500 50.500 +1.850 3 14 +0
Sep09 090226 50.325 51.250 50.250 51.250 +1.825 0 1 +0
Oct09 090226 51.950 51.950 51.950 51.950 +1.775 0 2 +0
Nov09 090226 52.625 52.625 52.625 52.625 +1.700 0 2 +0
Total Volume and Open Interest 9,526 7,244 +545
Heating Oil(NYM)
Mar09 090226 123.54 130.57 123.50 129.41 +5.64 21,476 16,581 -4,782
Apr09 090226 123.06 130.32 122.76 129.40 +5.98 31,865 58,760 +2,800
May09 090226 123.82 130.55 123.82 130.10 +6.28 12,390 36,578 +1,112
Jun09 090226 125.73 132.18 125.73 131.80 +6.28 6,161 35,211 +876
Jul09 090226 128.45 134.55 128.45 134.50 +6.18 1,869 14,718 -71
Aug09 090226 134.60 137.70 134.60 137.45 +6.13 1,230 10,063 +230
Sep09 090226 138.19 140.73 138.19 140.55 +6.13 924 10,634 +111
Oct09 090226 140.60 143.80 140.60 143.45 +6.18 910 6,589 +7
Nov09 090226 143.45 146.04 143.40 145.90 +6.23 758 9,040 +165
Dec09 090226 144.97 148.68 144.97 148.55 +6.18 2,329 17,625 -106
Jan10 090226 148.55 151.15 148.55 151.15 +6.08 730 6,100 +14
Feb10 090226 149.85 152.76 149.85 152.75 +5.98 424 4,445 +168
Total Volume and Open Interest 83,424 259,123 +1,274
Gasoline(NYMEX)
Mar09 090226 116.50 130.70 116.50 130.04 +13.37 22,273 14,475 -6,307
Apr09 090226 126.60 139.43 126.26 138.95 +12.38 26,448 61,950 -464
May09 090226 128.25 139.41 128.16 138.95 +11.18 8,633 30,928 +616
Jun09 090226 128.15 138.27 128.12 138.25 +10.23 4,099 23,453 +221
Jul09 090226 129.25 137.66 129.25 137.45 +9.63 2,301 13,775 -309
Aug09 090226 130.91 136.75 130.69 136.70 +9.13 1,355 8,898 +247
Sep09 090226 128.11 136.14 128.10 136.10 +8.88 1,640 8,596 +253
Oct09 090226 119.18 126.55 119.00 126.55 +8.33 844 6,903 +350
Nov09 090226 124.26 127.45 124.08 127.30 +8.23 236 1,765 +10
Dec09 090226 121.79 129.05 121.79 129.05 +8.18 360 7,706 +149
Total Volume and Open Interest 68,254 188,086 -5,206
e-miNY RBOB Gasoline(NYM)
Mar09 090225 116.67 116.67 116.67 116.67 +8.30 0 2 +0
Apr09 090226 138.95 138.95 138.95 138.95 +12.38      
May09 090226 138.95 138.95 138.95 138.95 +11.18      
Jun09 090226 138.25 138.25 138.25 138.25 +10.23      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Apr09 090226 4.032 4.128 4.018 4.077 +0.048 57,861 135,912 -18,275
May09 090226 4.120 4.213 4.105 4.167 +0.049 11,416 73,222 +847
Jun09 090226 4.290 4.343 4.245 4.305 +0.053 6,695 45,880 +836
Jul09 090226 4.405 4.485 4.388 4.447 +0.051 7,928 41,553 +1,105
Aug09 090226 4.490 4.562 4.463 4.528 +0.048 1,641 26,433 +639
Sep09 090226 4.533 4.606 4.515 4.571 +0.044 1,312 22,293 +266
Oct09 090226 4.645 4.716 4.628 4.674 +0.040 4,133 39,625 +500
Nov09 090226 5.165 5.221 5.152 5.204 +0.045 929 19,004 +331
Dec09 090226 5.750 5.804 5.730 5.776 +0.047 1,139 32,958 +234
Jan10 090226 6.010 6.070 6.003 6.044 +0.045 1,740 24,388 +121
Feb10 090226 6.020 6.080 6.020 6.056 +0.047 251 10,284 +113
Mar10 090226 5.910 5.969 5.905 5.944 +0.045 627 23,177 +92
Apr10 090226 5.625 5.668 5.616 5.654 +0.040 697 19,901 -13
May10 090226 5.650 5.723 5.650 5.684 +0.045 234 10,509 +216
Jun10 090226 5.740 5.808 5.740 5.774 +0.045 13 6,763 +14
Jul10 090226 5.880 5.900 5.875 5.889 +0.042 2 5,213 +2
Total Volume and Open Interest 159,552 688,701 -60,051
Brent Crude Oil(ICE)
Apr09 090226 44.40 46.63 44.15 46.51 +2.22 106,742 142,696 -6,243
May09 090226 45.55 47.73 45.19 47.61 +2.19 63,999 142,006 +6,817
Jun09 090226 46.55 48.88 46.22 48.76 +2.23 39,900 70,986 +4,881
Jul09 090226 47.49 49.73 47.10 49.61 +2.27 14,298 24,927 +2,532
Aug09 090226 48.13 50.38 47.63 50.28 +2.30 8,560 18,112 +1,113
Sep09 090226 48.73 51.00 48.23 50.90 +2.30 6,173 15,527 +24
Oct09 090226 49.36 51.55 48.84 51.54 +2.30 3,379 12,676 -53
Nov09 090226 49.99 52.16 49.44 52.14 +2.26 3,045 13,828 +118
Dec09 090226 50.58 52.75 50.04 52.73 +2.22 12,795 63,553 -1,875
Jan10 090226 51.51 53.32 51.51 53.32 +2.17 1,819 11,944 -44
Feb10 090226 53.89 53.89 53.89 53.89 +2.10 606 7,246 -6
Mar10 090226 54.46 54.46 54.46 54.46 +2.06 177 5,319 +38
Apr10 090226 54.99 54.99 54.99 54.99 +1.99 103 2,796 -26
May10 090226 55.52 55.52 55.52 55.52 +1.93 92 2,242 -11
Total Volume and Open Interest 267,825 646,590 +7,007
Gas Oil(ICE)
Mar09 090226 387.25 406.00 385.75 400.25 +23.50 25,113 67,741 -1,307
Apr09 090226 393.50 412.75 392.25 407.00 +23.75 29,690 74,393 +261
May09 090226 401.75 420.50 401.75 414.75 +23.25 8,700 40,359 -725
Jun09 090226 411.00 429.75 410.75 424.00 +23.25 7,148 42,034 +969
Jul09 090226 421.00 439.50 421.00 434.00 +23.00 2,185 18,401 -185
Aug09 090226 430.75 449.25 430.75 443.75 +23.00 860 20,368 +139
Sep09 090226 440.50 459.75 440.50 453.50 +23.00 1,799 20,097 +256
Oct09 090226 450.00 467.75 448.50 461.75 +23.00 811 11,958 +41
Nov09 090226 455.50 473.50 454.00 467.75 +23.00 701 10,544 -4
Dec09 090226 461.00 479.00 459.25 473.50 +23.00 4,221 47,363 +1,892
Total Volume and Open Interest 84,441 440,337 +3,282
Ethanol(CBOT)
Feb09 090204 1.550 1.555 1.550 1.550 +0.020 1 148 -69
Mar09 090226 1.580 1.580 1.566 1.574 -0.003 21 198 -4
Apr09 090226 1.570 1.570 1.560 1.567 -0.009 9 585 +3
May09 090226 1.580 1.580 1.571 1.577 -0.003 5 315 +0
Jun09 090226 1.600 1.600 1.595 1.600 +0.020 0 192 +0
Jul09 090226 1.600 1.615 1.595 1.615 +0.020 2 155 +2
Aug09 090226 1.620 1.620 1.620 1.620 +0.030 5 183 +5
Sep09 090226 1.620 1.620 1.620 1.620 +0.007 3 242 +2
Total Volume and Open Interest 58 3,175 +21
US Dollar Index(ICE)
Mar09 090226 87.910 88.245 87.475 87.875 -0.245 3,964 20,250 -335
Jun09 090226 88.535 88.750 88.175 88.525 -0.270 70 2,323 +1
Sep09 090226 88.905 88.905 88.905 88.905 -0.270 0 5 +0
Total Volume and Open Interest 4,034 22,578 -334
Australian Dollar(CME)
Mar09 090226 64.66 65.49 64.54 65.02 +0.42 35,444 42,133 -4,151
Jun09 090226 64.66 65.13 64.25 64.68 +0.38 2,676 3,564 +2,641
Sep09 090226 64.45 64.45 64.07 64.45 +0.38 0 154 +0
Total Volume and Open Interest 38,120 45,886 -1,510
British Pound(CME)
Mar09 090226 142.09 143.87 141.60 143.11 +1.17 65,871 79,553 +3,043
Jun09 090226 142.50 143.82 141.63 143.10 +1.16 2,728 6,411 +1,300
Sep09 090226 143.14 143.36 141.93 143.14 +1.16 0 109 +0
Total Volume and Open Interest 68,599 86,096 +4,343
Canadian Dollar(CME)
Mar09 090226 79.60 80.75 79.48 80.07 +0.22 39,763 68,034 +1,146
Jun09 090226 79.70 80.77 79.59 80.14 +0.22 390 3,955 +100
Sep09 090226 80.43 80.83 79.97 80.27 +0.21 5 1,362 -1
Dec09 090226 80.48 80.76 80.09 80.34 +0.21 28 779 +22
Total Volume and Open Interest 40,186 74,484 +1,267
Japanese Yen(CME)
Mar09 090226 102.68 102.78 101.32 101.65 -0.72 104,580 102,895 +5,456
Jun09 090226 102.80 102.98 101.56 101.87 -0.71 651 5,728 +55
Sep09 090226 102.16 102.97 102.16 102.16 -0.70 0 44 +0
Total Volume and Open Interest 105,231 108,695 +5,511
Swiss Franc(CME)
Mar09 090226 85.52 86.26 85.26 85.85 +0.62 35,480 33,225 -140
Jun09 090226 85.99 86.44 85.42 86.05 +0.63 164 637 +33
Sep09 090226 86.15 86.35 85.65 86.28 +0.63 0 10 +0
Total Volume and Open Interest 35,644 33,876 -107
EuroFX(CME)
Mar09 090226 127.18 128.10 126.79 127.47 +0.38 195,664 153,848 +4,497
Jun09 090226 127.24 128.07 126.81 127.46 +0.37 8,871 11,180 +7,967
Sep09 090226 128.00 128.00 127.13 127.51 +0.38 5 865 +0
Total Volume and Open Interest 204,540 165,919 +12,464
Mexican Peso(CME)
Mar09 090226 667.5 670.8 662.2 665.8 -3.2 7,261 45,106 -1,241
Apr09 090226 662.8 666.0 662.8 662.8 -3.2      
Total Volume and Open Interest 7,297 46,055 -1,226
30-Year T-Bonds(CBOT)
Mar09 090226 126~140 126~225 125~005 125~250 -0~130 448,821 342,957 -178,708
Jun09 090226 125~080 125~155 123~245 124~185 -0~125 268,296 412,504 +189,427
Sep09 090226 122~300 123~315 122~270 123~100 -0~130 60 136 +40
Total Volume and Open Interest 717,210 755,662 +10,786
10-Year T-Notes(CBOT)
Mar09 090226 121~260 122~015 121~025 121~230 +0~030 778,143 560,153 -183,442
Jun09 090226 120~025 120~085 112~045 120~025 +0~090 246,611 310,915 +86,616
Sep09 090226 119~025 119~025 118~255 119~025 +0~090      
Total Volume and Open Interest 1,024,754 871,068 -96,826
5-Year T-Notes(CBOT)
Mar09 090226 117~069 117~092 117~027 117~049 -0~014 525,540 448,915 -206,094
Jun09 090226 116~071 116~071 116~006 116~049 +0~010 266,102 410,096 +90,422
Sep09 090226 54~001 54~001 53~119 54~001 +0~010      
Total Volume and Open Interest 791,642 859,011 -115,672
2 Year T-Notes(CBOT)
Mar09 090226 108~089 108~095 108~079 108~089 +0~004 279,860 294,369 -108,792
Jun09 090226 108~023 108~037 108~011 108~018 -0~003 154,402 188,241 +74,601
Sep09 090226 108~018 108~021 108~018 108~018 -0~003      
Total Volume and Open Interest 434,262 482,610 -34,191
Eurodollars(CME)
Mar09 090226 98.700 98.743 98.700 98.723 +0.025 166,290 1,281,888 +5,855
Jun09 090226 98.690 98.730 98.680 98.705 +0.030 210,448 1,017,909 -2,317
Sep09 090226 98.600 98.640 98.580 98.630 +0.035 225,487 906,406 -7,849
Dec09 090226 98.415 98.460 98.385 98.445 +0.035 193,948 781,586 -2,234
Mar10 090226 98.270 98.310 98.235 98.295 +0.030 185,024 671,346 -6,078
Jun10 090226 98.055 98.085 98.015 98.065 +0.020 156,220 400,913 +636
Sep10 090226 97.835 97.870 97.795 97.830 +0.005 92,807 361,364 +31
Dec10 090226 97.600 97.630 97.560 97.575 -0.015 69,825 363,438 +4,113
Mar11 090226 97.420 97.445 97.365 97.380 -0.030 33,771 229,398 +1,835
Jun11 090226 97.205 97.225 97.140 97.160 -0.040 31,163 197,441 +3,054
Sep11 090226 97.000 97.025 96.930 96.950 -0.050 21,953 129,439 +829
Dec11 090226 96.800 96.815 96.720 96.745 -0.050 18,512 115,958 +1,159
Mar12 090226 96.685 96.695 96.600 96.630 -0.055 7,868 76,686 +123
Jun12 090226 96.565 96.575 96.480 96.515 -0.055 5,396 63,297 +282
Sep12 090226 96.445 96.475 96.375 96.420 -0.055 4,587 70,727 +546
Dec12 090226 96.365 96.370 96.260 96.310 -0.055 5,388 51,983 +1,216
Mar13 090226 96.280 96.310 96.210 96.260 -0.055 3,319 37,472 +16
Jun13 090226 96.120 96.215 96.120 96.180 -0.055 2,976 27,550 -175
Total Volume and Open Interest 1,444,902 6,938,434 +1,673
30 Day Federal Funds(CBOT)
Feb09 090226 99.775 99.777 99.775 99.777 unch 2,906 67,360 +374
Mar09 090226 99.765 99.770 99.760 99.765 +0.005 3,420 43,891 -26
Apr09 090226 99.750 99.760 99.750 99.750 unch 5,107 48,894 -217
May09 090226 99.735 99.740 99.730 99.735 unch 5,194 55,804 +2,701
Jun09 090226 99.720 99.720 99.710 99.720 unch 2,186 28,235 +554
Jul09 090226 99.680 99.680 99.670 99.680 unch 2,800 26,638 +890
Total Volume and Open Interest 36,874 413,334 +9,841
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 090226 99.32 99.32 99.32 99.32 -0.01      
Jun09 090226 99.42 99.42 99.41 99.41 -0.01      
Sep09 090226 99.49 99.49 99.48 99.48 -0.01      
Dec09 090226 99.50 99.50 99.49 99.49 -0.01      
Mar10 090226 99.46 99.46 99.46 99.46 -0.01      
Jun10 090226 99.40 99.40 99.40 99.40 -0.01      
Sep10 090226 99.35 99.35 99.34 99.34 -0.01      
Dec10 090226 99.30 99.30 99.29 99.29 -0.01      
Mar11 090226 99.21 99.21 99.21 99.21 unch      
Jun11 090226 99.15 99.15 99.14 99.14 -0.01      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar09 090226 99.31 99.32 99.31 99.32 +0.00 403 16,523 +25
Jun09 090226 99.39 99.40 99.39 99.40 +0.00 95 7,728 -2
Sep09 090226 99.46 99.46 99.46 99.46 -0.01 129 3,536 +1
Dec09 090226 99.47 99.47 99.47 99.47 0.00 128 1,900 +53
Mar10 090226 99.46 99.46 99.46 99.46 0.00 0 1,352 +0
Jun10 090226 99.39 99.39 99.39 99.39 -0.01 0 527 +0
Sep10 090226 99.33 99.33 99.33 99.33 0.00 0 252 +0
Dec10 090226 99.29 99.29 99.29 99.29 0.00 0 152 +0
Total Volume and Open Interest 755 34,884 +937
Japanese Gov't Bonds(SGX)
Mar09 090219 139.55 139.66 139.48 139.65 -0.08 1,440 10,078 -291
Jun09 090226 139.05 139.60 139.05 139.58 +0.40 0 1 +0
Sep09 090226 139.58 139.58 139.58 139.58 +0.40      
Total Volume and Open Interest 1,801 12,276 -292
Euro-Bund(EUREX)
Mar09 090226 125.47 125.47 124.36 124.45 -1.37 622,209 767,950 -13,038
Jun09 090226 124.24 124.24 123.13 123.19 -1.36 25,059 63,368 +17,367
Sep09 090226 122.80 122.80 122.80 122.80 -1.42 0 1 +0
Total Volume and Open Interest 647,268 831,319 +4,329
Euro-Bobl(EUREX)
Mar09 090226 117.24 117.25 116.51 116.64 +1.95 404,260 797,231 -342
Jun09 090226 116.71 116.74 116.10 116.15 -0.81 32,553 50,010 +20,568
Sep09 090226 115.95 115.95 115.95 115.95 -0.78      
Total Volume and Open Interest 329,303 786,077 +1,279
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090226 98.425 98.450 98.420 98.440 +0.005 579 6,580 -160
Sep09 090226 98.385 98.405 98.385 98.390 -0.015 96 3,310 +37
Total Volume and Open Interest 2,029 33,609 +102
Long Gilt(LIFFE)
Mar09 090226 121~15 121~20 120~04 120~08 -1~25 283,218 106,246 -144,351
Jun09 090226 120~10 120~14 118~27 119~00 -1~27 206,586 319,256 +149,231
Total Volume and Open Interest 489,804 425,502 +4,880
3-Mth Short Sterling(LIFFE)
Mar09 090226 98.10 98.20 98.10 98.13 unch 54,047 474,317 -13,692
Jun09 090226 98.23 98.31 98.20 98.22 -0.01 42,324 296,570 +3,432
Sep09 090226 98.22 98.30 98.18 98.20 -0.03 34,965 273,250 +2,435
Dec09 090226 98.06 98.12 97.98 97.99 -0.07 27,130 228,115 +235
Mar10 090226 97.95 98.00 97.86 97.88 -0.08 36,523 217,935 -1,790
Jun10 090226 97.78 97.81 97.68 97.71 -0.08 25,947 153,465 -876
Total Volume and Open Interest 269,884 1,929,571 -4,357
3-Mth Euribor(LIFFE)
Mar09 090226 98.325 98.345 98.310 98.330 +0.045 137,012 688,418 -11,723
Jun09 090226 98.435 98.460 98.410 98.440 +0.005 132,402 686,554 +21,695
Sep09 090226 98.390 98.410 98.365 98.390 -0.015 123,358 546,436 +11,145
Total Volume and Open Interest 638,837 3,472,217 +63,083
3-Mth Aus T-Bills(SFE)
Mar09 090226 96.90 96.98 96.87 96.90 -0.01 18,057 216,546 +1,074
Jun09 090226 97.22 97.29 97.18 97.22 unch 21,867 254,143 +6,706
Sep09 090226 97.33 97.40 97.29 97.33 unch 9,899 132,113 +1,731
Dec09 090226 97.21 97.26 97.17 97.21 unch 4,845 81,082 +702
Mar10 090226 96.95 96.99 96.91 96.96 +0.01 3,577 54,517 +666
Jun10 090226 96.60 96.63 96.55 96.61 +0.02 2,609 55,594 +522
Sep10 090226 96.25 96.25 96.19 96.22 +0.01 802 30,721 +122
Dec10 090226 95.92 95.92 95.86 95.86 unch 266 18,078 +162
Mar11 090226 95.60 95.60 95.60 95.60 +0.01 0 1,008 +0
Jun11 090226 95.40 95.40 95.40 95.40 +0.01 0 1,052 +0
Total Volume and Open Interest 61,922 845,700 +11,685
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 090226 95.72 95.72 95.72 95.72 unch 8 10 +8
Total Volume and Open Interest 22,658 312,359 -15
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 090226 96.75 96.75 96.71 96.75 +0.00 5 5 +5
Total Volume and Open Interest 78,682 546,730 +22,133
Gold(CMX)
Apr09 090226 953.6 957.6 932.2 942.6 -23.6 156,165 248,989 +3,471
Jun09 090226 950.0 959.8 934.4 944.6 -23.8 5,189 52,234 +873
Aug09 090226 960.8 961.0 936.6 946.5 -23.9 1,934 11,381 -1,069
Oct09 090226 949.5 952.2 943.0 948.4 -23.9 1,338 3,643 +290
Dec09 090226 959.5 965.0 940.3 950.4 -24.1 1,528 18,145 +297
Feb10 090226 961.0 961.0 947.2 952.7 -24.1 122 4,106 +86
Apr10 090226 954.9 954.9 954.9 954.9 -24.1 10 2,048 +0
Jun10 090226 957.2 957.2 957.2 957.2 -24.1 0 4,198 +0
Aug10 090226 959.6 959.6 959.6 959.6 -24.1 0 385 +0
Oct10 090226 962.0 962.0 962.0 962.0 -24.1      
Dec10 090226 957.0 964.4 957.0 964.4 -24.2 135 9,231 +45
Total Volume and Open Interest 168,789 372,697 +3,565
Silver(CMX)
Mar09 090226 1367.5 1372.0 1291.5 1295.0 -92.5 51,130 18,247 -11,111
May09 090226 1372.5 1374.5 1293.5 1297.5 -93.5 28,939 46,356 +10,351
Jul09 090226 1372.5 1374.0 1297.5 1299.0 -93.7 917 12,448 +274
Sep09 090226 1350.0 1355.5 1300.0 1300.0 -93.7 162 3,633 +140
Dec09 090226 1374.0 1378.0 1298.5 1301.5 -93.7 507 11,118 +192
Mar10 090226 1308.5 1309.0 1302.5 1302.5 -93.7 70 2,907 +57
May10 090226 1303.9 1303.9 1303.9 1303.9 -93.8 0 4 +0
Total Volume and Open Interest 81,945 101,629 -116
Platinum(NYMEX)
Apr09 090226 1055.0 1066.0 1045.1 1052.1 -7.0 2,083 19,670 -317
Jul09 090226 1051.5 1066.0 1051.5 1056.1 -6.9 91 1,185 +53
Oct09 090226 1061.0 1063.0 1061.0 1062.1 -7.4 2 15 +2
Total Volume and Open Interest 2,176 20,870 -262
Palladium(NYMEX)
Mar09 090226 197.80 203.70 194.00 197.15 -3.30 2,767 3,045 -1,779
Jun09 090226 199.00 203.80 195.00 198.15 -3.05 2,438 9,447 +1,684
Sep09 090226 199.40 199.50 197.50 199.50 -3.05 1 12 +1
Total Volume and Open Interest 5,206 12,504 -94
Copper(CMX)
Mar09 090226 152.30 159.10 152.05 156.50 +4.05 11,010 10,194 -4,948
May09 090226 152.95 160.50 152.50 157.90 +4.20 12,222 50,271 +2,982
Jul09 090226 154.00 161.20 154.00 158.90 +4.20 381 8,586 +89
Sep09 090226 160.55 161.60 159.25 159.75 +4.20 26 2,450 +0
Dec09 090226 157.00 163.00 157.00 160.75 +4.20 97 2,623 +78
Total Volume and Open Interest 25,349 84,903 -1,556
Aluminum(CMX)
Mar09 090226 0.63 0.63 0.63 0.63 +0.01      
Apr09 090226 0.63 0.63 0.63 0.63 unch      
May09 090226 0.64 0.64 0.64 0.64 +0.01      
Jun09 080724 142.35 142.35 142.35 142.35 unch      
Jul09 080724 142.85 142.85 142.85 142.85 unch      
Aug09 080724 143.35 143.35 143.35 143.35 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar09 090226 7256 7390 7160 7178 -50 3,030 24,328 +1,163
Jun09 090226 7290 7295 7131 7136 -48 19 479 -10
Sep09 090226 7106 7106 7106 7106 -48      
Dec09 090226 7066 7066 7066 7066 -48      
Total Volume and Open Interest 3,049 24,807 +1,153
S & P 500(CME)
Mar09 090226 761.20 779.00 750.50 752.00 -9.50 40,799 569,893 +143
Jun09 090226 770.00 775.00 747.50 748.70 -9.60 2,765 35,808 +749
Sep09 090226 745.90 771.90 745.90 745.90 -10.00 15 1,115 +0
Dec09 090226 743.10 769.50 743.10 743.10 -10.40 10 259 -10
Total Volume and Open Interest 43,589 607,075 +882
S & P 500 E-Mini(Globex)
Mar09 090226 761.00 779.00 750.25 752.00 -9.50 2,750,323 2,977,925 +6,094
Jun09 090226 758.00 775.25 747.25 748.75 -9.50 13,396 120,883 +5,993
Total Volume and Open Interest 2,764,137 3,099,595 +12,470
NASDAQ 100(CME)
Mar09 090226 1158.30 1175.00 1126.00 1132.30 -21.70 3,554 32,290 -977
Jun09 090226 1173.00 1174.00 1129.30 1131.30 -22.00 103 315 -73
Sep09 090226 1131.50 1131.50 1129.50 1131.50 -22.00      
Total Volume and Open Interest 3,657 32,605 -1,050
NASDAQ 100 E-Mini(Globex)
Mar09 090226 1155.50 1175.00 1126.80 1132.30 -21.70 390,287 295,018 -3,452
Jun09 090226 1154.80 1173.00 1126.30 1131.30 -22.00 435 4,794 +97
Total Volume and Open Interest 390,723 299,835 -3,355
S & P Midcap 400(CME)
Mar09 090226 465.00 467.00 450.00 453.60 -5.20 600 5,364 +293
Jun09 090226 451.15 451.15 450.25 451.15 -4.90      
Sep09 090226 456.15 456.15 455.25 456.15 -4.90      
Total Volume and Open Interest 600 5,364 +293
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090226 7420 7600 7415 7440 -45 83,205 190,167 +3,696
Jun09 090226 7525 7525 7380 7380 -50 23 306 +4
Total Volume and Open Interest 83,354 194,494 +3,744
Nikkei 225(SGX)
Mar09 090226 7420 7600 7415 7440 -45 83,205 190,167 +3,696
Jun09 090226 7525 7525 7380 7380 -50 23 306 +4
Sep09 090226 7375 7375 7375 7375 -45 63 169 -38
Total Volume and Open Interest 83,354 194,494 +3,744
CAC 40(EURONEXT)
Mar09 090226 2719.5 2772.0 2696.0 2743.5 +41.5 147,784 395,352 +29,069
Apr09 090226 2725.0 2754.0 2725.0 2744.0 +41.5 48 1,309 +15
May09 090226 2704.0 2704.0 2696.5 2696.5 +41.5      
Total Volume and Open Interest 147,832 398,926 +29,084
Hang Seng Index(HKFE)
Feb09 090226 13035 13116 12807 12862 -78 108,955 34,077 -25,401
Mar09 090226 12916 13025 12551 12782 -58 51,823 74,948 +19,243
Total Volume and Open Interest 161,005 110,135 -6,199
DAX(EUREX)
Mar09 090226 3870.5 3992.5 3851.0 3939.0 +90.5 209,000 195,736 +691
Jun09 090226 3896.0 4001.5 3870.5 3953.0 +91.0 546 14,308 -69
Sep09 090226 3938.0 4014.0 3891.0 3966.5 +91.5 393 1,433 -33
Total Volume and Open Interest 209,939 211,477 +589
FT-SE 100(EURONEXT)
Mar09 090226 3872.50 3950.00 3803.00 3884.50 +47.50 153,918 761,706 -8,628
Jun09 090226 3835.50 3883.50 3832.50 3841.50 +47.00 120 7,915 +71
Sep09 090226 3812.50 3812.50 3812.50 3812.50 +47.50      
Total Volume and Open Interest 154,038 769,621 -8,557
SPI 200(SFE)
Mar09 090226 3334.0 3361.0 3285.0 3311.0 -16.0 27,308 340,749 +6,605
Jun09 090226 3337.0 3340.0 3296.0 3308.0 -13.0 93 3,432 +56
Sep09 090226 3296.0 3296.0 3260.0 3260.0 -13.0 76 1,728 +76
Total Volume and Open Interest 27,693 348,860 +6,953
GSCI(CME)
Mar09 090226 331.60 339.90 331.60 339.60 +10.60 120 14,063 -34
Apr09 090226 340.00 348.00 340.00 347.50 +11.50 0 4 +0
May09 090226 353.50 353.50 341.95 353.50 +11.50      
Total Volume and Open Interest 120 14,067 -34
Reuters CCI(ICE)
Apr09 090225 350.85 353.50 350.85 353.50 +2.50 2 1,037 +0
Jun09 090226 213.40 213.40 213.40 213.40 +5.10      
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