Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon March 02, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar09 090302 869.50 874.00 843.00 848.50 -26.00 1,828 10,779 -3,734
May09 090302 866.00 872.00 838.25 844.00 -28.00 6,642 135,177 -4,367
Jul09 090302 870.00 874.00 841.00 846.50 -28.50 3,782 58,891 +1,035
Aug09 090302 859.00 859.50 830.00 833.50 -31.00 85 3,691 +250
Sep09 090302 830.50 830.50 804.50 807.50 -32.50 476 6,239 +497
Nov09 090302 823.25 827.25 788.50 793.00 -34.50 2,925 59,350 -1,493
Jan10 090302 830.00 830.00 798.00 802.25 -34.25 42 1,813 +53
Total Volume and Open Interest 182,238 292,720 +580
Soybean Meal(CBOT)
Mar09 090302 273.00 274.80 266.40 267.80 -8.00 1,744 7,951 -1,357
May09 090302 267.50 269.30 259.50 260.80 -9.00 4,440 53,229 +1,241
Jul09 090302 265.40 265.40 256.50 257.70 -9.60 1,757 19,375 -477
Aug09 090302 256.60 256.60 252.30 253.30 -10.70 425 5,183 +153
Sep09 090302 250.00 250.00 244.30 244.50 -11.20 405 5,806 +543
Oct09 090302 242.00 242.20 234.00 234.70 -12.90 400 4,139 +10
Dec09 090302 244.90 244.90 231.70 232.40 -12.90 984 14,365 +153
Jan10 090302 235.10 246.30 233.40 233.40 -12.90 0 578 +5
Total Volume and Open Interest 61,044 110,916 -2,447
Soybean Oil(CBOT)
Mar09 090302 30.73 30.99 29.85 30.10 -0.75 2,356 9,481 -4,211
May09 090302 30.99 31.36 30.10 30.34 -0.77 5,539 119,007 -1,202
Jul09 090302 31.36 31.67 30.41 30.65 -0.79 2,839 37,967 +705
Aug09 090302 30.68 30.94 30.57 30.81 -0.79 47 5,661 +38
Sep09 090302 31.64 31.64 30.72 30.96 -0.80 329 7,207 +228
Oct09 090302 31.83 31.83 30.87 31.12 -0.80 271 4,138 -1
Dec09 090302 32.10 32.48 31.20 31.44 -0.80 512 20,196 +563
Jan10 090302 32.45 32.45 31.60 31.69 -0.81 0 739 +0
Total Volume and Open Interest 93,578 215,674 +65
Canola(WCE)
Mar09 090302 403.8 409.9 403.1 407.3 +0.2 215 490 -1,237
May09 090302 404.0 404.0 392.2 397.8 -7.0 9,554 57,081 -122
Jul09 090302 404.6 405.4 397.4 399.7 -9.4 6,616 16,489 +369
Nov09 090302 418.0 418.0 406.0 408.2 -10.6 2,038 16,117 -303
Jan10 090302 411.5 416.3 411.5 416.3 -10.7 10 399 +0
Total Volume and Open Interest 16,008 91,966 +249
Corn(CBOT)
Mar09 090302 350.00 355.75 337.25 343.50 -7.25 9,551 21,035 -12,626
May09 090302 357.25 362.75 344.50 350.25 -8.75 18,836 281,746 -4,255
Jul09 090302 367.50 371.75 354.00 359.50 -9.00 4,284 168,507 +1,222
Sep09 090302 377.00 380.25 363.25 368.25 -9.50 266 41,839 +859
Dec09 090302 388.25 393.25 375.50 380.25 -10.75 2,372 167,044 +369
Mar10 090302 403.00 406.00 388.25 392.50 -11.50 178 16,037 +303
Total Volume and Open Interest 262,380 750,653 -17,005
Wheat(CBOT)
Mar09 090302 508.00 516.00 492.00 494.75 -15.75 1,611 6,192 -5,864
May09 090302 518.00 529.00 502.75 506.00 -15.50 2,428 120,513 -1,538
Jul09 090302 531.75 540.50 514.75 518.00 -15.25 395 84,964 +420
Sep09 090302 556.00 556.00 540.00 542.25 -16.00 186 22,300 +37
Dec09 090302 577.25 585.25 560.75 563.50 -16.25 115 36,947 -21
Total Volume and Open Interest 82,970 287,863 -5,774
Wheat(KCBT)
Mar09 090302 545.00 545.00 538.00 540.75 -11.25 1,057 777 -725
May09 090302 557.75 566.00 543.50 547.00 -13.00 5,892 28,789 +250
Jul09 090302 564.00 573.50 551.25 554.75 -13.00 3,207 26,505 -179
Sep09 090302 577.75 577.75 562.25 564.75 -13.00 649 5,059 -128
Dec09 090302 590.75 596.25 576.00 578.00 -14.25 857 14,742 +8
Total Volume and Open Interest 16,067 78,589 +164
Wheat(MGE)
Mar09 090302 620.00 621.75 610.75 612.00 -14.00 1,057 314 -658
May09 090302 606.00 609.75 592.50 595.25 -11.00 3,085 11,444 +352
Jul09 090302 600.75 602.50 584.00 588.00 -12.00 845 6,588 +167
Sep09 090302 603.50 604.75 586.75 590.25 -12.00 334 4,129 -84
Dec09 090302 607.75 617.00 598.50 601.50 -12.25 363 3,043 +149
Total Volume and Open Interest 5,740 25,939 -54
Oats(CBOT)
Mar09 090302 176.00 184.50 176.00 181.50 -3.00 129 386 -98
May09 090302 189.00 199.25 183.00 191.00 -3.00 155 8,028 -44
Jul09 090302 197.25 203.00 191.75 200.00 -3.00 15 3,509 -9
Sep09 090302 209.00 212.00 209.00 209.00 -3.00 0 19 +0
Total Volume and Open Interest 2,129 15,612 +2
Rough Rice(CBOT)
Mar09 090302 12.27 12.36 12.17 12.17 -0.19 4 284 -659
May09 090302 12.56 12.61 12.37 12.40 -0.21 19 3,936 +42
Jul09 090302 12.60 12.80 12.58 12.58 -0.22 0 364 +17
Sep09 090302 11.88 12.11 11.81 11.81 -0.30 0 1,016 +0
Total Volume and Open Interest 1,127 7,194 +148
Live Cattle(CME)
Apr09 090302 85.450 85.650 83.785 83.950 -1.980 19,504 94,381 -1,354
Jun09 090302 83.600 83.700 81.800 82.200 -1.700 9,066 54,463 -246
Aug09 090302 84.000 84.100 82.200 82.950 -1.280 4,310 30,225 +769
Oct09 090302 87.785 87.785 86.000 86.700 -1.530 1,831 13,129 +150
Dec09 090302 88.730 89.250 87.885 88.450 -1.480 1,049 7,347 +302
Feb10 090302 90.930 90.930 88.635 89.480 -1.450 324 2,143 +175
Total Volume and Open Interest 29,810 202,572 -1,760
Feeder Cattle(CME)
Mar09 090302 92.500 92.500 90.580 91.450 -1.150 1,245 4,480 -253
Apr09 090302 93.500 93.850 91.750 92.350 -1.535 2,137 8,214 -207
May09 090302 95.035 95.300 93.250 94.050 -1.450 1,557 5,254 +16
Aug09 090302 98.285 98.285 96.150 97.180 -1.520 461 3,077 +85
Sep09 090302 97.785 97.785 96.500 97.550 -1.450 69 647 +60
Oct09 090302 98.000 98.000 96.600 97.400 -1.600 33 295 +12
Nov09 090302 97.600 97.600 97.400 97.600 -1.100 6 62 +5
Total Volume and Open Interest 5,421 22,317 +335
Lean Hogs(CME)
Apr09 090302 60.930 61.000 59.830 60.285 -0.615 15,423 58,701 -517
May09 090302 70.600 71.350 69.850 70.250 -1.100 437 2,868 +191
Jun09 090302 72.700 72.750 71.100 71.475 -1.060 8,300 30,853 +292
Jul09 090302 74.150 74.250 72.950 73.635 -0.715 1,860 10,714 +255
Aug09 090302 73.785 74.450 73.035 73.700 -0.850 1,621 7,806 +590
Oct09 090302 66.450 66.600 66.000 66.330 -0.570 196 4,608 +8
Dec09 090302 65.300 65.450 64.800 64.975 -0.875 425 1,987 +146
Feb10 090302 68.000 68.400 67.800 67.950 -0.500 156 238 +17
Total Volume and Open Interest 17,485 116,947 +428
Pork Bellies(CME)
Mar09 090302 77.000 78.000 76.500 76.500 -1.200 28 184 -14
May09 090302 79.000 79.200 78.000 79.100 -0.730 77 827 +28
Jul09 090302 76.750 76.750 76.750 76.750 -0.750 6 258 +2
Aug09 090302 75.500 75.500 75.000 75.500 +0.950 0 61 +0
Feb10 090302 83.500 83.500 83.500 83.500 +3.000 0 5 +0
Total Volume and Open Interest 94 1,324 -13
Class III Milk(CME)
Mar09 090302 10.20 10.30 10.20 10.27 +0.04 38 4,891 +1
Apr09 090302 10.39 10.45 10.36 10.45 +0.05 262 4,409 -41
May09 090302 10.73 10.78 10.70 10.78 +0.03 110 4,169 +66
Jun09 090302 11.32 11.33 11.28 11.33 +0.03 69 3,581 -8
Jul09 090302 12.45 12.47 12.38 12.47 +0.03 44 2,821 +0
Total Volume and Open Interest 653 32,948 -4,736
Cocoa(ICE)
Mar09 090302 2486 2486 2280 2288 -220 4 103 -13
May09 090302 2365 2378 2198 2213 -200 5,522 55,342 -2,190
Jul09 090302 2326 2339 2175 2192 -211 914 24,810 -136
Sep09 090302 2318 2330 2173 2190 -202 832 11,982 +477
Dec09 090302 2303 2311 2177 2183 -198 725 13,441 -115
Mar10 090302 2305 2305 2169 2169 -200 0 7,471 +14
May10 090302 2170 2170 2170 2170 -202 0 1,903 +1
Total Volume and Open Interest 7,929 117,860 +1,484
Coffee "C"(ICE)
Mar09 090302 109.45 109.45 103.55 103.55 -5.90 39 132 -22
May09 090302 111.35 111.75 105.50 105.70 -6.20 7,908 72,197 +404
Jul09 090302 113.90 113.90 107.75 107.90 -6.30 1,301 23,339 +318
Sep09 090302 116.00 116.10 110.05 110.20 -6.15 996 10,781 +222
Dec09 090302 118.65 119.10 113.15 113.30 -6.00 472 9,909 +87
Mar10 090302 120.55 120.55 116.00 116.00 -6.00 717 6,762 +74
Total Volume and Open Interest 11,030 123,855 +54
Orange Juice(ICE)
Mar09 090302 69.50 71.60 68.60 68.95 -0.60 1,022 570 -792
May09 090302 69.25 70.25 67.30 67.70 -1.95 1,234 19,555 +161
Jul09 090302 71.10 72.75 70.15 70.75 -1.55 270 2,854 +167
Sep09 090302 73.95 74.05 73.90 74.05 -1.30 0 2,576 +23
Nov09 090302 77.35 77.35 77.35 77.35 -1.25 0 363 +6
Jan10 090302 79.85 79.85 79.85 79.85 -2.25 0 104 +0
Total Volume and Open Interest 2,616 26,686 -508
Sugar #11(ICE)
May09 090302 13.70 13.77 12.71 12.75 -0.98 65,543 257,200 -184
Jul09 090302 13.88 13.93 12.97 13.00 -0.87 23,208 134,347 -1,008
Oct09 090302 14.22 14.25 13.34 13.38 -0.84 10,649 93,381 +95
Mar10 090302 14.77 14.82 13.94 13.98 -0.84 6,342 57,617 -194
May10 090302 14.34 14.40 13.57 13.58 -0.83 3,129 15,491 +917
Total Volume and Open Interest 124,345 632,212 +6,328
Sugar #14(ICE)
May09 090302 19.73 19.73 19.65 19.70 unch 51 3,421 -21
Jul09 090302 20.35 20.35 20.35 20.35 unch 129 2,143 +8
Sep09 090302 20.80 20.80 20.80 20.80 -0.18 0 1,069 +0
Total Volume and Open Interest 180 6,646 -30
London Cocoa(LCE)
Mar09 090302 1834 1834 1764 1765 -79 1,318 33,146 +101
May09 090302 1785 1790 1712 1713 -90 3,444 71,131 +486
Jul09 090302 1750 1754 1670 1670 -94 920 45,016 -254
Sep09 090302 1737 1737 1656 1656 -90 1,018 17,760 -85
Dec09 090302 1684 1684 1623 1626 -80 885 18,241 +112
Mar10 090302 1650 1657 1602 1605 -71 1 8,745 +1
May10 090302 1605 1605 1605 1605 -71 1 308 +1
Total Volume and Open Interest 12,717 194,307 -197
London Coffee(LCE)
London Sugar(LCE)
May09 090302 399.40 400.60 375.00 379.20 -21.80 2,632 31,224 -58
Aug09 090302 394.50 396.50 374.00 377.30 -19.50 2,357 17,184 +730
Oct09 090302 394.00 394.00 374.10 377.10 -17.50 1,512 8,653 +857
Dec09 090302 395.00 395.00 378.90 378.90 -16.70 25 1,763 +7
Mar10 090302 390.70 390.70 379.40 381.30 -16.30 10 1,343 +0
Total Volume and Open Interest 6,011 59,622 +1,912
Cotton(ICE)
Mar09 090302 41.25 41.39 40.29 40.29 -1.77 30 94 -9
May09 090302 43.20 43.20 41.11 41.49 -1.77 6,327 62,113 -771
Jul09 090302 44.21 44.21 42.58 42.91 -1.80 1,095 26,516 +227
Oct09 090302 46.50 46.50 45.30 45.55 -1.65 366 419 -3
Dec09 090302 48.18 48.18 46.93 47.20 -1.76 1,151 21,818 -12
Mar10 090302 50.50 50.50 50.50 50.50 -1.91 434 2,773 +162
Total Volume and Open Interest 9,280 116,715 +969
Lumber(CME)
Mar09 090302 146.5 150.7 140.6 149.5 +2.5 596 1,466 -119
May09 090302 155.1 159.8 151.0 158.2 +0.3 636 4,228 -135
Jul09 090302 165.4 169.9 161.0 169.0 +0.7 171 1,314 +23
Sep09 090302 176.1 181.5 173.3 180.8 -1.2 59 364 +28
Total Volume and Open Interest 1,874 7,650 -606
Crude Oil(NYM)
Apr09 090302 44.34 44.49 39.84 40.15 -4.61 274,579 283,824 -9,683
May09 090302 46.39 46.49 42.14 42.45 -4.44 117,650 165,833 +4,746
Jun09 090302 47.42 47.48 43.42 43.68 -4.37 48,754 152,253 +322
Jul09 090302 48.09 48.10 44.52 44.73 -4.25 17,124 68,892 +66
Aug09 090302 49.06 49.06 45.40 45.65 -4.17 8,284 24,800 +45
Sep09 090302 49.88 49.88 46.23 46.49 -4.08 8,137 26,105 -422
Oct09 090302 48.46 48.46 47.03 47.23 -4.01 5,852 24,149 +410
Nov09 090302 49.22 49.25 47.89 47.89 -4.00 4,785 19,950 +135
Dec09 090302 51.97 51.97 48.21 48.53 -3.99 20,325 85,898 +991
Jan10 090302 50.51 50.51 48.90 49.12 -3.97 2,253 20,142 +128
Feb10 090302 50.83 50.83 49.56 49.70 -3.95 1,858 10,541 +54
Mar10 090302 51.34 51.34 50.18 50.26 -3.93 769 12,856 +181
Apr10 090302 51.00 51.00 50.79 50.79 -3.92 568 5,385 +125
May10 090302 51.30 51.30 51.30 51.30 -3.90 685 3,689 +2
Jun10 090302 51.78 51.78 51.78 51.78 -3.89 2,287 22,238 +736
Jul10 090302 52.25 52.25 52.25 52.25 -3.87 302 6,736 -37
Total Volume and Open Interest 566,268 1,194,446 +4,182
e-miNY Crude Oil(NYM)
Mar09 090219 34.750 39.800 34.425 39.475 +4.850 2,309 7,304 -290
Apr09 090302 44.400 44.400 39.675 40.150 -4.600 13,233 6,643 -519
May09 090302 46.275 46.375 42.125 42.450 -4.450 811 1,226 +147
Jun09 090302 47.100 47.100 43.500 43.675 -4.375 56 305 -20
Jul09 090302 48.300 48.300 44.650 44.725 -4.250 9 29 +0
Aug09 090302 47.300 47.300 45.650 45.650 -4.175 3 14 +0
Sep09 090302 46.425 46.500 46.425 46.500 -4.075 2 15 +2
Oct09 090302 47.225 47.225 47.225 47.225 -4.025 1 2 +0
Nov09 090302 47.900 47.900 47.900 47.900 -4.000 2 2 +0
Dec09 090302 50.000 50.000 48.525 48.525 -4.000 2 24 +0
Total Volume and Open Interest 15,245 8,706 +1,400
Heating Oil(NYM)
Apr09 090302 126.42 126.60 114.76 115.12 -11.63 36,232 59,551 -500
May09 090302 126.96 126.96 115.66 116.02 -11.71 11,779 37,347 -256
Jun09 090302 128.83 128.83 117.50 117.87 -11.86 6,435 36,226 -226
Jul09 090302 129.75 129.75 120.64 120.72 -11.81 3,249 16,376 +897
Aug09 090302 126.30 126.32 123.82 123.82 -11.76 1,895 9,968 -103
Sep09 090302 131.75 131.75 126.87 126.92 -11.76 3,084 11,041 -12
Oct09 090302 135.25 135.25 129.97 129.97 -11.81 2,396 6,656 +120
Nov09 090302 137.66 137.66 132.67 132.67 -11.76 3,839 7,344 -1,802
Dec09 090302 144.30 144.30 134.92 135.37 -11.76 3,652 19,030 -25
Jan10 090302 142.80 142.80 137.97 137.97 -11.76 2,700 6,391 +131
Feb10 090302 145.50 145.50 139.52 139.52 -11.76 687 4,776 +274
Mar10 090302 144.20 144.20 139.82 139.82 -11.71 261 2,685 -36
Total Volume and Open Interest 86,507 255,098 -4,781
Gasoline(NYMEX)
Apr09 090302 135.70 136.99 127.25 128.62 -8.63 47,693 63,518 -145
May09 090302 136.61 136.63 127.10 128.42 -8.83 20,266 31,017 +396
Jun09 090302 133.03 133.90 126.73 127.62 -8.93 12,387 24,190 +324
Jul09 090302 132.25 132.25 126.11 126.87 -8.98 6,018 14,453 +476
Aug09 090302 129.57 129.93 125.90 126.22 -8.98 4,788 9,899 +418
Sep09 090302 130.40 130.65 125.00 125.52 -9.03 4,461 9,657 +699
Oct09 090302 120.40 120.40 116.09 116.17 -9.08 2,160 7,392 +377
Nov09 090302 119.52 119.52 116.92 116.92 -9.08 515 1,846 +60
Dec09 090302 121.93 121.93 117.94 118.67 -9.08 675 8,040 +92
Jan10 090302 121.02 121.02 121.02 121.02 -9.08 10 1,141 -9
Total Volume and Open Interest 117,663 185,912 -3,148
e-miNY RBOB Gasoline(NYM)
Apr09 090227 137.25 137.25 137.25 137.25 -1.70 2 2 +2
May09 090302 128.42 128.42 128.42 128.42 -8.83      
Jun09 090302 127.62 127.62 127.62 127.62 -8.93      
Jul09 090302 126.87 126.87 126.87 126.87 -8.98      
Total Volume and Open Interest 0 4 -1
Natural Gas(NYM)
Apr09 090302 4.274 4.343 4.058 4.152 -0.046      
May09 090302 4.345 4.413 4.140 4.228 -0.050 17,758 74,830 -652
Jun09 090302 4.446 4.535 4.278 4.360 -0.048 8,485 46,856 +1,145
Jul09 090302 4.540 4.661 4.409 4.495 -0.050 4,681 35,801 -234
Aug09 090302 4.642 4.733 4.492 4.577 -0.049 3,772 27,026 +191
Sep09 090302 4.700 4.761 4.530 4.616 -0.049 2,484 23,258 +495
Oct09 090302 4.770 4.885 4.630 4.718 -0.047 8,444 40,461 -241
Nov09 090302 5.326 5.390 5.212 5.233 -0.047 946 19,117 +131
Dec09 090302 5.820 5.950 5.723 5.788 -0.057 1,564 33,098 +202
Jan10 090302 6.108 6.217 5.988 6.058 -0.057 3,014 24,559 +233
Feb10 090302 6.165 6.228 6.000 6.066 -0.059 404 10,613 +81
Mar10 090302 6.060 6.099 5.876 5.943 -0.062 1,828 22,685 -338
Apr10 090302 5.750 5.780 5.587 5.643 -0.067 1,476 20,081 +440
May10 090302 5.800 5.810 5.626 5.668 -0.072 517 10,587 +62
Jun10 090302 5.860 5.900 5.758 5.758 -0.072 509 7,081 +223
Jul10 090302 5.950 6.000 5.830 5.870 -0.072 53 5,448 +21
Total Volume and Open Interest 87,680 676,305 +3,330
Brent Crude Oil(ICE)
Apr09 090302 45.56 45.65 41.90 42.21 -4.14 108,403 138,023 -1,804
May09 090302 46.40 46.49 42.81 43.16 -4.04 77,792 152,232 -772
Jun09 090302 46.97 47.40 43.83 44.19 -4.05 44,438 74,517 -1,072
Jul09 090302 48.18 48.18 44.66 44.96 -4.09 9,759 25,825 +547
Aug09 090302 48.41 48.41 45.32 45.62 -4.11 6,410 17,980 -641
Sep09 090302 48.80 48.98 45.94 46.24 -4.13 6,456 16,554 +455
Oct09 090302 49.46 49.58 46.55 46.87 -4.12 4,315 12,796 -9
Nov09 090302 50.08 50.14 47.15 47.44 -4.11 4,079 13,796 +532
Dec09 090302 51.03 51.07 47.72 47.99 -4.11 16,951 69,720 +1,158
Jan10 090302 48.58 48.58 48.58 48.58 -4.09 0 12,008 +363
Feb10 090302 49.18 49.18 49.18 49.18 -4.07 0 7,273 +102
Mar10 090302 49.74 49.74 49.74 49.74 -4.07 0 5,309 +50
Apr10 090302 50.28 50.28 50.28 50.28 -4.06 0 2,731 +19
May10 090302 50.80 50.80 50.80 50.80 -4.05 0 2,384 +74
Total Volume and Open Interest 264,509 664,458 +5,158
Gas Oil(ICE)
Mar09 090302 393.00 393.00 358.75 366.00 -20.50 34,630 58,534 -5,707
Apr09 090302 399.00 399.00 365.00 372.50 -20.25 39,621 74,471 -718
May09 090302 402.25 403.00 374.00 381.00 -19.75 11,175 42,002 +28
Jun09 090302 412.00 412.25 383.50 391.00 -19.00 11,258 42,815 +234
Jul09 090302 420.25 421.25 395.25 402.00 -18.25 2,438 18,880 +281
Aug09 090302 431.00 431.50 405.75 412.25 -18.00 1,581 20,576 -77
Sep09 090302 441.00 441.50 416.00 422.75 -17.25 2,691 20,520 +374
Oct09 090302 449.75 450.00 425.00 431.50 -17.00 700 12,379 +78
Nov09 090302 456.25 456.50 431.25 437.50 -17.25 713 10,357 -63
Dec09 090302 464.00 464.00 435.50 443.00 -17.50 6,299 49,049 +235
Total Volume and Open Interest 114,224 437,424 -4,652
Ethanol(CBOT)
Mar09 090302 1.500 1.520 1.500 1.510 -0.030 105 111 -70
Apr09 090302 1.495 1.515 1.495 1.510 -0.038 65 596 +6
May09 090302 1.510 1.510 1.510 1.510 -0.045 16 314 -1
Jun09 090302 1.525 1.525 1.525 1.525 -0.045 8 196 +2
Jul09 090302 1.530 1.530 1.530 1.530 -0.055 8 160 +5
Aug09 090302 1.540 1.540 1.540 1.540 -0.045 0 189 +0
Sep09 090302 1.550 1.550 1.540 1.540 -0.045 0 247 +0
Oct09 090302 1.550 1.550 1.540 1.540 -0.055 0 203 +0
Total Volume and Open Interest 253 3,192 -17
US Dollar Index(ICE)
Mar09 090302 88.400 89.195 88.400 89.070 +0.920 3,211 22,131 +801
Jun09 090302 89.120 89.815 89.115 89.715 +0.975 107 2,528 +128
Sep09 090302 90.000 90.090 89.960 90.090 +0.940 0 7 +0
Total Volume and Open Interest 3,310 23,737 +136
Australian Dollar(CME)
Mar09 090302 63.71 63.80 62.81 63.00 -1.27 0 40,925 +3,419
Jun09 090302 63.00 63.44 62.50 62.68 -1.25 0 5,799 +444
Sep09 090302 62.45 63.70 62.45 62.45 -1.25 0 154 +0
Total Volume and Open Interest 32,906 43,050 -258
British Pound(CME)
Mar09 090302 142.67 142.88 139.57 140.36 -2.87 0 78,544 -2,789
Jun09 090302 142.50 142.85 139.56 140.36 -2.87 0 9,406 +49
Sep09 090302 142.25 143.27 139.96 140.40 -2.87 0 110 +1
Total Volume and Open Interest 70,119 90,822 +318
Canadian Dollar(CME)
Mar09 090302 78.32 78.58 77.33 77.70 -1.05 149 70,533 +3,705
Jun09 090302 78.25 78.61 77.38 77.76 -1.05 10 5,696 +823
Sep09 090302 78.50 78.54 77.61 77.88 -1.08 0 1,411 +52
Dec09 090302 78.74 79.07 77.75 77.99 -1.08 0 789 +5
Total Volume and Open Interest 36,090 74,198 -1,236
Japanese Yen(CME)
Mar09 090302 102.38 103.20 102.16 102.32 +0.13 5 104,732 -322
Jun09 090302 102.92 103.42 102.40 102.53 +0.11 30 7,359 +15
Sep09 090302 102.83 103.39 102.72 102.83 +0.11 0 46 +2
Total Volume and Open Interest 85,308 112,470 +887
Swiss Franc(CME)
Mar09 090302 85.39 85.48 84.77 84.95 -0.65 0 33,051 +514
Jun09 090302 85.32 85.67 84.99 85.15 -0.65 0 648 +5
Sep09 090302 85.34 86.04 85.30 85.39 -0.65 0 7 +0
Total Volume and Open Interest 25,341 33,191 -715
EuroFX(CME)
Mar09 090302 126.15 126.31 125.43 125.70 -1.26 1 159,991 +4,581
Jun09 090302 126.20 126.30 125.47 125.70 -1.25 0 15,842 +4,286
Sep09 090302 125.76 127.00 125.76 125.76 -1.24 0 905 +0
Total Volume and Open Interest 155,437 167,897 -2,056
Mexican Peso(CME)
Mar09 090302 651.5 651.5 642.5 644.5 -13.2 1,672 44,520 -901
Apr09 090302 641.2 654.5 641.2 641.2 -13.2      
Total Volume and Open Interest 4,843 46,390 +69
30-Year T-Bonds(CBOT)
Mar09 090302 124~315 126~230 124~285 126~005 +1~130 129,247 83,753 -28,335
Jun09 090302 123~170 125~145 123~170 124~235 +1~125 247,136 661,865 +12,881
Sep09 090302 123~030 123~300 122~300 123~150 +1~125 27 139 +3
Total Volume and Open Interest 637,649 761,271 -17,303
10-Year T-Notes(CBOT)
Mar09 090302 121~295 123~130 121~225 123~010 +1~105 286,061 174,014 -64,522
Jun09 090302 120~080 121~235 120~075 121~115 +1~105 609,950 836,325 +239,450
Sep09 090302 120~115 120~115 119~010 120~115 +1~105      
Total Volume and Open Interest 1,543,164 1,036,236 +14,289
5-Year T-Notes(CBOT)
Mar09 090302 117~060 118~061 117~060 118~034 +0~090 138,001 0 +0
Jun09 090302 116~087 117~074 116~086 117~045 +0~099 319,968 0 +0
Sep09 090302 54~125 54~125 54~125 54~125 +0~098      
Total Volume and Open Interest 965,554 943,614 +17,478
2 Year T-Notes(CBOT)
Mar09 090302 108~126 109~018 108~126 109~013 +0~032 11,035 60,456 -34,914
Jun09 090302 108~047 108~077 108~047 108~072 +0~034 10,513 420,250 +18,166
Sep09 090302 108~072 108~072 108~039 108~072 +0~034      
Total Volume and Open Interest 478,150 497,454 -15,563
Eurodollars(CME)
Mar09 090302 98.717 98.735 98.685 98.720 +0.007 8,210 1,264,953 -7,391
Jun09 090302 98.700 98.735 98.680 98.725 +0.030 12,276 993,062 -13,245
Sep09 090302 98.630 98.715 98.625 98.700 +0.075 2,986 919,419 -4,790
Dec09 090302 98.445 98.595 98.445 98.575 +0.120 1,761 790,870 +2,671
Mar10 090302 98.320 98.505 98.320 98.480 +0.150 2,311 675,302 +4,050
Jun10 090302 98.115 98.305 98.115 98.275 +0.160 1,872 378,432 +3,071
Sep10 090302 97.920 98.085 97.920 98.055 +0.160 1,452 361,977 +3,069
Dec10 090302 97.665 97.845 97.665 97.805 +0.160 1,574 373,255 +6,077
Mar11 090302 97.470 97.640 97.465 97.600 +0.160 901 238,464 +7,690
Jun11 090302 97.240 97.405 97.235 97.360 +0.155 467 200,400 +2,310
Sep11 090302 97.035 97.175 97.020 97.130 +0.150 348 128,214 +1,496
Dec11 090302 96.830 96.945 96.815 96.900 +0.145 776 113,509 -41
Mar12 090302 96.710 96.810 96.685 96.765 +0.140 510 77,906 -60
Jun12 090302 96.590 96.680 96.555 96.635 +0.135 973 64,361 -95
Sep12 090302 96.445 96.575 96.445 96.525 +0.130 466 69,592 -1,091
Dec12 090302 96.325 96.455 96.325 96.400 +0.125 1,511 54,147 -331
Mar13 090302 96.350 96.385 96.315 96.330 +0.115 2,388 39,047 +1,090
Jun13 090302 96.260 96.295 96.220 96.235 +0.105 2,786 26,968 -771
Total Volume and Open Interest 1,725,117 6,928,536 -37,125
30 Day Federal Funds(CBOT)
Mar09 090302 99.765 99.768 99.762 99.765 unch 1 49,035 +529
Apr09 090302 99.755 99.765 99.750 99.755 unch 1 46,347 -990
May09 090302 99.730 99.745 99.725 99.735 unch 0 59,580 +2,141
Jun09 090302 99.715 99.730 99.710 99.720 unch 1 28,400 -291
Jul09 090302 99.685 99.695 99.675 99.685 +0.005 0 26,305 -476
Aug09 090302 99.650 99.665 99.650 99.655 +0.005 0 23,305 -448
Total Volume and Open Interest 25,093 420,992 +292
30 Day Fed Funds(e-CBOT)
Mar09 090302 99.765 99.768 99.762 99.765 unch 2,135 49,035 +529
Apr09 090302 99.755 99.765 99.750 99.760 +0.005 3,627 46,347 -990
May09 090302 99.730 99.745 99.725 99.740 +0.005 5,165 59,580 +2,141
Jun09 090302 99.715 99.730 99.710 99.720 +0.005 2,581 28,400 -291
Jul09 090302 99.685 99.695 99.675 99.690 +0.010 2,601 26,305 -476
Aug09 090302 99.650 99.665 99.650 99.665 +0.015 2,031 23,305 -448
Total Volume and Open Interest 26,347 420,725 -267
3-Mth Euro-Yen(CME)
Mar09 090302 99.32 99.32 99.32 99.32 unch 600 8,146 +352
Jun09 090302 99.38 99.38 99.38 99.38 -0.01 501 1,494 +501
Sep09 090302 99.44 99.44 99.44 99.44 -0.01 0 480 +0
Dec09 090302 99.46 99.46 99.46 99.46 unch 0 175 +0
Mar10 090302 99.44 99.44 99.44 99.44 unch      
Jun10 090302 99.38 99.38 99.38 99.38 unch      
Sep10 090302 99.32 99.32 99.32 99.32 unch      
Dec10 090302 99.28 99.28 99.28 99.28 unch      
Mar11 090302 99.18 99.18 99.18 99.18 -0.02      
Jun11 090302 99.12 99.12 99.12 99.12 -0.02      
Total Volume and Open Interest 1,101 10,295 +853
3-Mth Euro-Yen(SGX)
Mar09 090302 99.32 99.32 99.32 99.32 unch 0 16,148 +0
Jun09 090302 99.36 99.38 99.36 99.38 -0.03 100 9,126 +100
Sep09 090302 99.44 99.44 99.43 99.43 -0.03 0 3,526 +0
Dec09 090302 99.46 99.46 99.43 99.44 -0.02 6 1,879 -6
Mar10 090302 99.43 99.43 99.43 99.43 -0.02 0 1,352 +0
Jun10 090302 99.36 99.36 99.36 99.36 -0.03 0 527 +0
Sep10 090302 99.31 99.31 99.31 99.31 -0.03 0 252 +0
Dec10 090302 99.26 99.26 99.26 99.26 -0.03 0 152 +0
Total Volume and Open Interest 103 34,939 +94
Japanese Gov't Bonds(SGX)
Mar09 090302 139.70 139.70 139.03 139.22 -0.43 2,357 10,615 +537
Jun09 090302 139.70 139.79 139.26 139.32 -0.28 154 135 +122
Sep09 090302 139.32 139.32 139.32 139.32 -0.28      
Total Volume and Open Interest 3,520 13,712 +553
Euro-Bund(EUREX)
Mar09 090226 125.47 125.47 124.36 124.45 -1.37 622,209 767,950 -13,038
Jun09 090227 123.45 124.28 123.25 123.42 +0.23 24,309 79,012 +15,644
Sep09 090227 123.05 123.05 123.05 123.05 +0.25 116 1 +0
Total Volume and Open Interest 599,187 809,127 -22,192
Euro-Bobl(EUREX)
Mar09 090226 117.24 117.25 116.51 116.64 +1.95 404,260 797,231 -342
Jun09 090302 116.46 116.94 116.41 116.87 +0.59 60,669 104,393 +39,765
Sep09 090302 116.66 116.66 116.66 116.66 +0.56      
Total Volume and Open Interest 516,268 756,347 -23,208
3-Mth Euribor(EUREX)
Mar09 090212 98.300 98.320 98.295 98.305 +0.530 476 12,898 +7,534
Jun09 090227 98.450 98.495 98.450 98.475 +0.035 507 5,593 -987
Sep09 090227 98.430 98.465 98.425 98.425 +0.035 23 3,193 -117
Total Volume and Open Interest 874 32,018 -1,591
Long Gilt(LIFFE)
Mar09 090302 120~23 121~07 120~19 121~02 +0~20 17,967 21,534 -6,842
Jun09 090302 119~15 120~04 119~09 119~27 +0~20 91,606 355,916 +4,758
Total Volume and Open Interest 173,565 379,534 -22,704
3-Mth Short Sterling(LIFFE)
Mar09 090302 98.16 98.20 98.12 98.15 -0.01 29,033 448,657 -5,352
Jun09 090302 98.25 98.29 98.23 98.27 +0.02 26,673 304,693 +2,273
Sep09 090302 98.24 98.29 98.20 98.27 +0.05 32,956 272,457 -1,405
Dec09 090302 98.02 98.10 97.98 98.07 +0.06 30,238 227,628 -27
Mar10 090302 97.92 97.98 97.86 97.95 +0.06 35,121 228,029 +1,846
Jun10 090302 97.70 97.80 97.69 97.77 +0.07 31,111 155,402 +2,106
Total Volume and Open Interest 274,336 1,935,477 +14,652
3-Mth Euribor(LIFFE)
Mar09 090302 98.350 98.365 98.330 98.355 +0.010 119,794 691,662 -5,116
Jun09 090302 98.465 98.510 98.455 98.505 +0.030 131,488 695,871 +745
Sep09 090302 98.410 98.490 98.405 98.480 +0.050 114,285 546,321 +482
Total Volume and Open Interest 737,929 3,500,753 +7,127
3-Mth Aus T-Bills(SFE)
Mar09 090302 96.90 96.94 96.51 96.79 -0.12 9,974 216,873 -3,141
Jun09 090302 97.20 97.24 96.86 97.12 -0.09 11,847 260,291 -474
Sep09 090302 97.31 97.36 96.99 97.26 -0.06 6,599 131,597 -2,971
Dec09 090302 97.21 97.24 96.90 97.18 -0.02 3,602 82,050 -914
Mar10 090302 96.95 96.98 96.80 96.92 -0.01 2,758 53,790 -796
Jun10 090302 96.59 96.62 96.45 96.57 -0.01 1,612 55,756 -360
Sep10 090302 96.20 96.25 96.07 96.20 +0.02 867 31,082 -283
Dec10 090302 95.85 95.91 95.58 95.86 +0.03 380 18,804 +664
Mar11 090302 95.45 95.64 95.45 95.63 +0.05 4 1,012 +4
Jun11 090302 95.45 95.46 95.45 95.46 +0.10 4 1,056 +4
Total Volume and Open Interest 44,253 853,161 -8,263
10-Year Aus T-Bonds(SFE)
Mar09 090302 95.62 95.74 95.59 95.73 +0.10 25,507 313,410 +4,151
Jun09 090302 95.54 95.67 95.53 95.67 +0.10 30 45 +34
Total Volume and Open Interest 31,104 313,455 +4,185
3-Year Aus T-Bonds(SFE)
Mar09 090302 96.65 96.83 96.64 96.80 +0.04 79,142 558,900 +6,301
Jun09 090302 96.70 96.75 96.70 96.75 +0.04 70 253 +35
Total Volume and Open Interest 94,813 559,153 +6,336
Gold(CMX)
Apr09 090302 940.3 959.5 921.0 940.0 -2.5 148,526 242,886 -8,947
Jun09 090302 942.0 961.0 923.1 942.0 -2.5 7,921 55,682 +1,426
Aug09 090302 958.1 963.0 925.0 943.9 -2.6 382 11,347 +56
Oct09 090302 958.2 958.2 930.8 945.7 -2.7 212 4,205 +108
Dec09 090302 949.2 966.9 929.8 947.6 -2.8 673 18,453 +226
Feb10 090302 958.0 962.0 933.0 949.6 -3.1 13 3,462 -5
Apr10 090302 956.1 956.1 951.6 951.6 -3.3 10 1,411 +0
Jun10 090302 953.7 953.7 953.7 953.7 -3.5 144 4,713 +87
Aug10 090302 955.9 955.9 955.9 955.9 -3.7 15 375 +0
Oct10 090302 958.1 958.1 958.1 958.1 -3.9      
Dec10 090302 974.0 974.0 953.0 960.3 -4.1 93 9,227 +28
Total Volume and Open Interest 142,068 376,482 +3,419
Silver(CMX)
Mar09 090302 1309.0 1334.0 1269.0 1305.0 -3.5 2,154 2,070 -1,676
May09 090302 1310.0 1337.5 1270.0 1307.0 -4.0 21,327 54,089 +468
Jul09 090302 1318.0 1337.0 1271.5 1308.4 -4.1 241 12,876 +47
Sep09 090302 1285.0 1313.5 1285.0 1309.3 -4.2 28 3,824 +8
Dec09 090302 1320.5 1340.0 1275.0 1310.6 -4.4 184 11,238 -6
Mar10 090302 1307.5 1311.6 1307.5 1311.6 -4.6 23 2,982 +9
May10 090302 1294.0 1312.8 1294.0 1312.8 -4.9 3 4 +0
Total Volume and Open Interest 68,795 95,246 -3,217
Platinum(NYMEX)
Apr09 090302 1078.8 1100.0 1061.1 1075.9 -9.4 2,188 18,704 -469
Jul09 090302 1095.0 1101.5 1067.0 1080.2 -9.1 324 1,716 +251
Oct09 090302 1086.2 1086.2 1086.2 1086.2 -9.1 14 20 +2
Total Volume and Open Interest 2,634 20,658 -275
Palladium(NYMEX)
Mar09 090302 198.25 198.25 193.00 193.25 -1.60 151 325 -687
Jun09 090302 197.95 199.00 193.00 194.10 -1.60 450 11,175 +11,175
Sep09 090302 199.35 199.35 195.45 195.45 -1.60 15 40 +9
Total Volume and Open Interest 2,726 12,153 -7
Copper(CMX)
Mar09 090302 150.00 153.70 149.50 150.75 -1.85 1,533 3,888 -617
May09 090302 154.95 154.95 150.60 151.60 -2.25 12,710 51,522 -1,962
Jul09 090302 152.75 155.80 152.40 152.65 -2.35 735 9,260 -288
Sep09 090302 156.60 156.60 153.40 153.45 -2.30 449 2,484 +16
Dec09 090302 154.00 157.45 154.00 154.40 -2.35 64 2,701 +28
Total Volume and Open Interest 19,248 83,451 +752
Aluminum(CMX)
Mar09 090302 0.61 0.61 0.61 0.61 -60.89      
Apr09 090302 0.61 0.61 0.61 0.61 -61.39      
May09 090302 0.62 0.62 0.62 0.62 -61.88      
Jun09 090302 0.62 0.62 0.62 0.62 -0.01      
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 090302 7040 7040 6748 6790 -262 1,003 24,972 +481
Jun09 090302 6961 6961 6747 6747 -263 18 650 -92
Sep09 090302 6707 6980 6707 6707 -273      
Dec09 090302 6667 6940 6667 6667 -273      
Total Volume and Open Interest 709 25,233 +14
S & P 500(CME)
Mar09 090302 731.30 734.00 699.00 705.50 -28.70 35,408 559,839 -9,167
Jun09 090302 716.50 720.00 696.00 702.20 -28.80 6,959 47,186 +5,201
Sep09 090302 699.90 716.20 693.20 699.90 -28.30 22 1,096 -22
Dec09 090302 696.00 697.70 690.70 697.70 -28.00 0 259 +0
Total Volume and Open Interest 36,750 612,368 +1,805
S & P 500 E-Mini(Globex)
Mar09 090302 731.25 733.75 698.75 705.50 -28.75 3,023,734 3,019,173 +37,306
Jun09 090302 728.00 729.75 695.50 702.25 -28.75 16,344 158,333 +4,875
Total Volume and Open Interest 2,519,173 3,136,118 -3,505
NASDAQ 100(CME)
Mar09 090302 1113.00 1117.00 1074.00 1086.00 -31.00 1,278 33,030 +48
Jun09 090302 1085.00 1086.00 1085.00 1085.00 -31.00 32 337 +22
Sep09 090302 1085.30 1086.30 1085.30 1085.30 -31.00      
Total Volume and Open Interest 1,949 33,297 +320
NASDAQ 100 E-Mini(Globex)
Mar09 090302 1114.30 1116.00 1074.30 1086.00 -31.00 401,798 295,547 -7,727
Jun09 090302 1107.80 1114.30 1073.30 1085.00 -31.00 443 5,134 -10
Total Volume and Open Interest 364,453 308,441 +4,430
S & P Midcap 400(CME)
Mar09 090302 438.00 440.00 421.00 424.80 -24.10 57 5,464 +213
Jun09 090302 422.35 422.35 418.95 422.35 -24.10      
Sep09 090302 427.35 427.35 423.95 427.35 -24.10      
Total Volume and Open Interest 31 5,251 -12
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar09 090302 7320 7370 7225 7270 -290 93,558 192,320 -1,541
Jun09 090302 7265 7300 7185 7210 -290 1,374 1,538 +1,182
Total Volume and Open Interest 94,932 196,205 +2,070
Nikkei 225(SGX)
Mar09 090302 7320 7370 7225 7270 -290 93,558 192,320 -1,541
Jun09 090302 7265 7300 7185 7210 -290 1,374 1,538 +1,182
Sep09 090302 7205 7205 7205 7205 -290 0 169 +0
Total Volume and Open Interest 94,932 196,205 +2,070
CAC 40(EURONEXT)
Mar09 090302 2648.0 2654.5 2570.0 2583.0 -118.0 146,745 385,216 +2,092
Apr09 090302 2652.0 2652.0 2572.5 2583.5 -118.0 196 1,196 -110
May09 090302 2536.0 2536.0 2536.0 2536.0 -118.0 0 20 +0
Total Volume and Open Interest 140,375 386,771 +5,135
Hang Seng Index(HKFE)
Mar09 090302 12300 12310 11961 12093 -605 86,246 83,391 -133
Apr09 090302 12256 12256 11935 12064 -598 0 260  
Total Volume and Open Interest 99,314 84,780  
DAX(EUREX)
Mar09 090302 3773.5 3786.5 3666.0 3699.0 -148.5 192,940 200,639 -4,888
Jun09 090302 3795.5 3795.5 3677.0 3710.0 -150.5 1,133 14,987 +612
Sep09 090302 3790.0 3795.0 3701.0 3722.0 -151.0 853 1,967 +354
Total Volume and Open Interest 194,926 217,593 +2,227
FT-SE 100(EURONEXT)
Mar09 090302 3715.00 3731.00 3565.00 3613.50 -194.00 160,303 740,961 -9,258
Jun09 090302 3691.50 3691.50 3529.50 3569.50 -194.50 71 8,381 -15
Sep09 090302 3541.50 3541.50 3541.50 3541.50 -194.00      
Total Volume and Open Interest 141,818 758,615 -10,509
SPI 200(SFE)
Mar09 090302 3320.0 3321.0 3217.0 3232.0 -84.0 30,760 328,729 +1,860
Jun09 090302 3299.0 3302.0 3223.0 3229.0 -84.0 123 3,811 +52
Sep09 090302 3181.0 3181.0 3181.0 3181.0 -84.0 0 1,735 +0
Total Volume and Open Interest 32,953 337,361 +1,912
GSCI(CME)
Mar09 090302 326.75 327.50 313.50 314.00 -21.70 207 14,255 +0
Apr09 090302 336.25 337.25 322.00 322.50 -21.00 2 19 +0
May09 090302 331.00 339.00 328.00 329.60 -19.90      
Total Volume and Open Interest 315 14,274 -29
Reuters CCI(ICE)
Apr09 090302 351.00 351.00 342.00 342.00 -12.00 4 1,038 +0
Jun09 090302 201.10 201.10 201.10 201.10 -161.90 0 401 +0
Aug09 090302 359.00 359.00 359.00 359.00 -12.00 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