MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue February 16, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar10 100216 948.00 966.00 945.25 965.50 +20.50 108,012 116,777 -15,576
May10 100216 957.50 975.00 954.00 974.50 +20.50 62,864 160,118 +9,315
Jul10 100216 963.00 982.00 961.00 981.75 +21.00 31,954 81,851 +1,743
Aug10 100216 964.00 977.00 956.00 977.00 +21.00 229 3,770 +15
Sep10 100216 942.50 956.50 942.50 956.50 +19.00 327 2,950 -123
Nov10 100216 922.75 941.00 921.50 941.00 +19.00 14,336 99,519 +496
Jan11 100216 934.00 950.25 934.00 950.25 +18.75 46 5,331 +9
Total Volume and Open Interest 218,116 479,460 -3,881
Soybean Meal(CBOT)
Mar10 100216 282.00 284.50 280.60 283.90 +3.90 29,325 51,888 -6,078
May10 100216 274.50 278.50 274.50 278.30 +4.10 23,550 65,531 +6,321
Jul10 100216 273.50 277.70 273.50 277.20 +4.20 9,907 37,033 +964
Aug10 100216 272.00 274.30 271.80 274.00 +4.10 1,669 10,088 +233
Sep10 100216 267.90 269.70 265.80 269.50 +3.70 2,076 9,218 +390
Oct10 100216 259.50 261.30 259.10 260.50 +2.80 1,535 5,216 +298
Dec10 100216 257.40 259.90 256.50 258.90 +3.00 6,854 23,625 -145
Jan11 100216 259.50 260.10 257.10 260.10 +3.00 210 1,386 +52
Total Volume and Open Interest 75,593 206,864 +1,974
Soybean Oil(CBOT)
Mar10 100216 37.82 39.02 37.56 38.95 +1.11 54,713 76,667 -16,531
May10 100216 38.25 39.49 38.07 39.43 +1.11 35,499 94,275 +7,744
Jul10 100216 38.66 39.95 38.65 39.89 +1.11 14,309 66,745 +3,498
Aug10 100216 39.27 40.07 39.27 40.07 +1.12 1,339 8,485 +660
Sep10 100216 39.53 40.18 39.53 40.17 +1.11 1,218 6,371 +261
Oct10 100216 39.45 40.27 39.45 40.22 +1.10 629 4,819 +117
Dec10 100216 39.18 40.53 39.18 40.47 +1.10 7,591 29,886 +1,524
Jan11 100216 40.22 40.72 39.62 40.72 +1.10 6 472 +0
Total Volume and Open Interest 115,354 288,634 -2,677
Canola(WCE)
Mar10 100216 379.9 386.3 379.9 385.3 +5.6 8,715 54,392 -621
May10 100216 386.5 392.3 386.5 391.7 +5.5 4,007 48,629 +2,677
Jul10 100216 390.4 397.2 390.4 396.4 +6.0 606 15,345 +418
Nov10 100216 396.8 405.6 396.8 404.2 +7.2 440 13,174 +421
Jan11 100216 407.5 407.5 407.5 407.5 +7.2 35 420 +32
Total Volume and Open Interest 13,803 132,167 +2,927
Corn(CBOT)
Mar10 100216 362.25 368.75 362.00 367.25 +5.75 134,275 243,914 -23,154
May10 100216 373.75 380.50 373.75 379.00 +5.75 78,191 351,355 +27,697
Jul10 100216 384.25 391.25 384.25 390.00 +5.75 28,535 208,797 +8,189
Sep10 100216 391.25 398.00 391.25 396.75 +5.50 3,033 53,569 +362
Dec10 100216 397.50 404.00 397.50 402.75 +5.50 16,132 248,003 +1,233
Mar11 100216 408.00 415.00 408.00 414.00 +5.75 1,056 25,870 +235
Total Volume and Open Interest 261,785 1,167,622 +14,436
Wheat(CBOT)
Mar10 100216 490.00 509.00 488.25 505.00 +18.50 54,328 100,085 -3,913
May10 100216 504.75 523.25 503.00 519.50 +18.25 29,618 140,082 +11,563
Jul10 100216 518.00 536.00 516.00 532.25 +18.25 9,307 105,803 +2,398
Sep10 100216 536.00 552.00 536.00 548.25 +18.75 1,831 23,846 +188
Dec10 100216 558.50 575.75 558.50 572.25 +17.75 4,366 59,813 +711
Total Volume and Open Interest 100,164 446,246 +11,369
Wheat(KCBT)
Mar10 100216 497.25 516.75 496.00 512.50 +18.00 8,765 29,115 -1,157
May10 100216 510.00 528.00 507.25 523.75 +18.00 4,336 35,494 +1,124
Jul10 100216 518.50 538.50 518.50 534.25 +17.25 1,581 33,852 +404
Sep10 100216 540.25 548.50 540.00 545.75 +17.25 215 5,159 +12
Dec10 100216 550.00 567.00 549.00 563.00 +17.25 1,616 41,012 +623
Total Volume and Open Interest 16,617 147,491 +1,049
Wheat(MGE)
Mar10 100216 507.50 525.25 507.50 520.50 +16.00 2,213 11,622 -453
May10 100216 516.75 536.25 516.75 531.50 +15.50 891 9,746 +67
Jul10 100216 530.50 547.50 530.50 542.75 +15.00 573 9,505 -362
Sep10 100216 546.00 560.00 546.00 555.00 +15.50 267 5,108 +304
Dec10 100216 560.00 576.75 560.00 573.50 +16.50 285 6,124 +87
Total Volume and Open Interest 4,286 43,255 -342
Oats(CBOT)
Mar10 100216 232.50 237.75 229.75 236.00 +3.25 498 3,568 -76
May10 100216 242.00 246.75 241.00 245.00 +3.25 236 6,417 +76
Jul10 100216 251.25 255.00 250.00 253.50 +3.50 11 2,176 +5
Sep10 100216 262.25 262.25 258.00 261.50 +3.50 0 372 +0
Total Volume and Open Interest 776 13,860 +23
Rough Rice(CBOT)
Mar10 100216 14.23 14.31 14.14 14.16 -0.10 1,266 8,391 -405
May10 100216 14.57 14.64 14.48 14.48 -0.11 1,084 5,075 +916
Jul10 100216 14.83 14.83 14.74 14.74 -0.10 16 783 +9
Sep10 100216 13.65 13.65 13.62 13.62 -0.02 14 1,020 +0
Total Volume and Open Interest 2,395 16,315 +523
Live Cattle(CME)
Feb10 100216 89.430 90.580 89.400 90.480 +1.095 4,777 13,565 +1,560
Apr10 100216 90.830 92.250 90.830 92.180 +1.395 19,171 141,417 +621
Jun10 100216 88.600 90.000 88.600 89.980 +1.430 9,852 77,672 +1,122
Aug10 100216 87.600 88.850 87.600 88.750 +1.020 6,739 30,735 +2,538
Oct10 100216 90.150 91.200 90.150 91.135 +0.905 1,992 17,322 +218
Dec10 100216 91.650 92.500 91.550 92.500 +0.950 550 5,787 +443
Total Volume and Open Interest 44,075 289,162 +6,804
Feeder Cattle(CME)
Mar10 100216 99.830 101.350 99.730 101.135 +1.385 2,761 11,662 -667
Apr10 100216 100.930 102.350 100.900 102.330 +1.500 2,472 8,870 +1,047
May10 100216 101.800 103.200 101.800 103.150 +1.265 470 6,820 +104
Aug10 100216 103.500 104.500 103.500 104.285 +1.000 395 3,885 +197
Sep10 100216 103.900 104.450 103.900 104.450 +1.000 85 450 +102
Oct10 100216 103.480 104.300 103.480 104.300 +0.800 33 171 +27
Nov10 100216 103.000 103.800 103.000 103.800 +0.550 5 39 +5
Total Volume and Open Interest 6,221 31,897 +815
Lean Hogs(CME)
Apr10 100216 68.300 69.300 67.885 68.285 +0.085 13,088 79,221 -2,071
May10 100216 74.900 75.400 74.535 74.950 unch 130 4,699 +25
Jun10 100216 77.750 78.950 77.700 78.225 +0.175 5,412 44,496 -55
Jul10 100216 77.150 78.000 76.930 77.535 +0.355 2,283 16,147 +350
Aug10 100216 76.635 77.385 76.400 76.885 +0.035 677 15,191 -25
Oct10 100216 68.300 68.800 68.000 68.250 +0.025 356 8,059 +185
Dec10 100216 65.900 66.250 65.700 65.900 +0.200 47 4,280 +11
Feb11 100216 68.500 68.650 68.300 68.600 +0.300 29 527 +28
Total Volume and Open Interest 23,376 180,206 -1,975
Pork Bellies(CME)
Feb10 100216 83.700 84.400 83.700 83.700 -1.800 6 15 -10
Mar10 100216 84.300 84.500 82.600 83.600 -0.400 38 151 -13
May10 100216 86.550 87.000 85.600 85.600 -0.400 11 162 +4
Jul10 100216 90.750 90.750 90.450 90.750 unch 0 50 +0
Aug10 100216 87.500 87.500 87.500 87.500 unch 0 22 +0
Total Volume and Open Interest 55 400 -19
Class III Milk(CME)
Feb10 100216 14.21 14.26 14.17 14.20 -0.05 41 3,648 -23
Mar10 100216 13.80 13.87 13.45 13.51 -0.26 363 3,615 -81
Apr10 100216 13.47 13.53 13.05 13.11 -0.39 351 3,473 -31
May10 100216 13.49 13.49 13.12 13.22 -0.27 211 2,844 +14
Jun10 100216 13.88 13.90 13.53 13.62 -0.26 149 2,483 +67
Total Volume and Open Interest 1,333 27,478 +1
Cocoa(ICE)
Mar10 100216 3115 3165 3115 3153 +60 4,496 2,306 -3,836
May10 100216 3134 3169 3127 3163 +60 12,264 69,440 -1,028
Jul10 100216 3171 3190 3153 3187 +59 1,884 19,069 -183
Sep10 100216 3193 3205 3174 3205 +57 680 9,220 +44
Dec10 100216 3219 3238 3205 3232 +55 240 6,323 -25
Mar11 100216 3236 3262 3233 3256 +55 244 11,377 +26
May11 100216 3230 3260 3230 3256 +55 197 4,578 +7
Total Volume and Open Interest 20,007 124,839 -4,995
Coffee "C"(ICE)
Mar10 100216 133.15 134.80 132.00 133.45 +0.70 15,886 24,608 -8,280
May10 100216 134.70 136.45 133.60 135.05 +0.75 15,272 68,150 +6,018
Jul10 100216 135.90 137.75 135.20 136.55 +0.75 1,142 17,592 +314
Sep10 100216 137.70 138.20 136.50 137.85 +0.75 423 7,897 +123
Dec10 100216 139.30 140.85 138.55 139.60 +0.80 283 7,714 +704
Mar11 100216 140.10 142.40 140.10 141.15 +0.75 66 4,542 +108
Total Volume and Open Interest 33,087 131,501 -900
Orange Juice(ICE)
Mar10 100216 136.00 139.20 136.00 138.30 +2.95 1,204 15,701 -472
May10 100216 139.25 142.70 139.25 142.00 +3.15 471 11,974 +197
Jul10 100216 144.40 145.95 143.50 145.10 +2.95 83 4,519 +14
Sep10 100216 146.25 146.45 145.70 146.30 +3.60 22 1,155 +16
Nov10 100216 145.00 146.85 145.00 146.70 +4.10 9 404 +3
Jan11 100216 147.00 148.20 147.00 148.05 +3.70 6 599 +1
Total Volume and Open Interest 1,796 34,576 -241
Sugar #11(ICE)
Mar10 100216 27.30 27.72 27.12 27.36 +0.41 63,888 178,245 -9,178
May10 100216 26.63 27.07 26.52 26.78 +0.45 65,329 232,244 +17,056
Jul10 100216 24.32 24.80 24.32 24.70 +0.51 18,736 171,598 +1,086
Oct10 100216 22.35 22.75 22.30 22.74 +0.45 7,982 152,166 -37
Mar11 100216 20.39 20.85 20.39 20.85 +0.39 3,317 58,090 +751
Total Volume and Open Interest 160,162 868,602 +9,752
London Cocoa(LCE)
Mar10 100201 2230 2249 2221 2225 -8      
May10 100216 2287 2294 2277 2286 +25 6,270 44,083 +1,005
Jul10 100216 2265 2273 2259 2262 +21 323 30,358 +21
Sep10 100216 2249 2254 2243 2243 +23 183 16,253 +23
Dec10 100216 2231 2231 2218 2218 +20 425 11,807 +111
Mar11 100216 2203 2203 2203 2203 +17 37 11,297 +11,297
May11 100216 2201 2201 2201 2201 +19 0 1,538 +1,538
Total Volume and Open Interest      
London Sugar(LCE)
May10 100216 739.30 745.50 735.00 739.00 +3.00 5,387 41,574 +1,757
Aug10 100216 689.00 696.50 689.00 689.60 +3.00 1,048 15,391 +336
Oct10 100216 615.00 620.30 613.30 616.30 +0.80 417 7,250 -76
Dec10 100216 566.90 567.60 563.30 567.60 -1.80 83 1,797 +53
Mar11 100216 541.60 545.00 540.30 543.00 -0.40 16 782 +13
Total Volume and Open Interest 9,175 71,768 -12,967
Cotton(ICE)
Mar10 100216 74.29 75.74 74.27 75.34 +0.95 9,667 31,048 -5,294
May10 100216 74.90 76.46 74.68 76.26 +1.35 9,227 69,186 +4,645
Jul10 100216 75.41 76.93 75.38 76.62 +1.11 1,824 32,841 +405
Oct10 100216 74.00 74.09 74.00 74.01 +0.30 0 169 +0
Dec10 100216 73.02 73.45 72.35 73.13 +0.11 1,052 23,848 +149
Mar11 100216 75.08 75.58 74.99 75.18 +0.26 44 2,317 +29
Total Volume and Open Interest 21,819 161,158 -64
Lumber(CME)
Mar10 100216 270.7 277.8 269.6 270.0 -0.9 385 2,984 -1
May10 100216 286.9 293.0 286.9 288.9 +0.9 310 5,114 -4
Jul10 100216 295.7 298.0 293.2 295.8 -0.6 199 1,526 +43
Sep10 100216 289.6 290.8 285.0 290.8 +2.8 12 578 +9
Total Volume and Open Interest 915 10,248 +55
Crude Oil(NYM)
Mar10 100216 74.02 77.42 73.71 77.01 +2.88 464,441 156,710 -28,468
Apr10 100216 74.36 77.83 74.06 77.42 +2.92 221,849 235,068 +27,721
May10 100216 74.98 78.26 74.58 77.92 +2.89 88,139 144,131 +12,907
Jun10 100216 75.65 78.65 75.24 78.42 +2.85 52,787 143,567 +9,150
Jul10 100216 75.97 79.04 75.73 78.91 +2.83 12,976 49,197 -409
Aug10 100216 76.55 79.48 76.49 79.33 +2.79 4,266 25,389 +253
Sep10 100216 76.94 79.81 76.53 79.72 +2.77 6,192 31,354 +1,165
Oct10 100216 78.78 80.18 78.78 80.11 +2.73 2,832 18,132 -313
Nov10 100216 80.45 80.51 80.30 80.51 +2.69 2,631 21,136 -131
Dec10 100216 78.31 81.18 77.79 80.94 +2.66 31,401 189,261 +1,781
Jan11 100216 81.52 81.52 81.26 81.26 +2.64 1,223 21,089 +0
Feb11 100216 81.58 81.58 81.58 81.58 +2.62 464 14,978 +72
Mar11 100216 81.88 81.88 81.88 81.88 +2.61 1,059 9,976 +425
Apr11 100216 82.15 82.15 82.15 82.15 +2.60 184 11,181 -26
May11 100216 82.39 82.39 82.39 82.39 +2.58 45 3,936 -25
Jun11 100216 81.49 82.69 81.49 82.61 +2.56 1,351 22,932 +261
Total Volume and Open Interest 904,485 1,331,464 +25,808
e-miNY Crude Oil(NYM)
Feb10 100119 77.825 79.075 76.775 79.025 +1.025 6,744 2,926 -836
Mar10 100212 75.350 75.350 72.675 74.125 +1.225      
Apr10 100216 74.500 78.175 74.075 77.425 +2.925 877 1,430 +48
May10 100216 75.100 78.175 74.650 77.925 +2.900 148 286 -3
Jun10 100216 75.675 78.575 75.575 78.425 +2.850 20 183 +9
Jul10 100216 78.900 78.900 76.075 78.900 +2.825 1 15 +0
Aug10 100216 78.500 79.325 78.500 79.325 +2.775 0 3 +0
Sep10 100216 78.125 79.725 78.125 79.725 +2.775 0 2 +0
Oct10 100216 80.100 80.100 77.375 80.100 +2.725 0 10 +0
Nov10 100216 80.500 80.500 77.825 80.500 +2.675 0 1 +0
Total Volume and Open Interest 15,160 5,653 -94
Heating Oil(NYM)
Mar10 100216 192.00 200.73 190.80 199.63 +7.74 47,830 64,475 -6,265
Apr10 100216 192.88 201.65 191.75 200.59 +7.71 22,953 52,665 -725
May10 100216 194.05 202.58 192.77 201.61 +7.64 9,101 36,672 +889
Jun10 100216 196.00 203.50 194.50 202.80 +7.56 5,839 40,235 -93
Jul10 100216 197.29 205.67 197.28 204.91 +7.53 2,153 16,346 +213
Aug10 100216 198.76 207.06 198.76 207.06 +7.53 1,075 8,985 -50
Sep10 100216 207.57 209.45 207.57 209.29 +7.49 1,565 10,462 +279
Oct10 100216 210.25 212.00 210.25 211.77 +7.49 286 8,619 -26
Nov10 100216 206.50 214.15 206.50 214.15 +7.47 376 7,248 +42
Dec10 100216 209.74 217.00 208.06 216.51 +7.44 1,421 24,311 +4
Jan11 100216 216.45 218.91 216.45 218.91 +7.41 401 12,081 +14
Feb11 100216 220.31 220.31 220.31 220.31 +7.38 188 4,852 +54
Total Volume and Open Interest 93,802 306,480 -5,782
Gasoline(NYMEX)
Mar10 100216 192.93 201.00 191.86 198.82 +5.87 54,461 51,260 -10,256
Apr10 100216 205.30 213.17 204.07 211.34 +5.96 37,200 57,075 +3,822
May10 100216 206.49 214.31 206.05 212.59 +5.89 12,959 39,939 +2,137
Jun10 100216 207.41 214.25 205.69 212.90 +5.84 6,411 29,933 -296
Jul10 100216 209.06 213.19 209.06 212.55 +5.89 2,505 18,253 +140
Aug10 100216 211.86 212.31 211.85 211.85 +5.99 1,641 9,454 +444
Sep10 100216 210.42 211.82 210.42 210.93 +6.06 1,272 15,222 +8
Oct10 100216 201.03 201.03 201.03 201.03 +6.06 192 5,411 -6
Nov10 100216 200.02 200.13 200.02 200.13 +6.01 243 11,247 +13
Dec10 100216 194.41 200.72 194.05 200.16 +6.04 546 11,317 +152
Total Volume and Open Interest 117,480 257,016 -3,830
e-miNY RBOB Gasoline(NYM)
Mar10 100216 198.80 198.82 193.00 198.80 +5.80 0 7 +0
Apr10 100216 211.30 211.34 205.40 211.30 +5.90      
May10 100216 212.60 212.60 206.70 212.60 +5.90      
Jun10 100216 212.90 212.90 207.10 212.90 +5.80      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Mar10 100216 5.429 5.560 5.305 5.310 -0.158 135,613 95,570 -22,446
Apr10 100216 5.431 5.531 5.298 5.302 -0.145 84,543 124,939 +10,760
May10 100216 5.489 5.572 5.357 5.360 -0.135 38,826 124,754 +10,644
Jun10 100216 5.543 5.635 5.434 5.434 -0.130 8,644 42,157 +2,670
Jul10 100216 5.615 5.703 5.512 5.512 -0.124 5,351 32,603 +777
Aug10 100216 5.700 5.752 5.569 5.570 -0.124 2,007 35,693 +429
Sep10 100216 5.789 5.789 5.598 5.602 -0.124 1,779 25,083 -57
Oct10 100216 5.832 5.885 5.696 5.698 -0.126 6,963 56,365 +1,481
Nov10 100216 6.170 6.170 5.998 5.998 -0.119 575 12,204 -49
Dec10 100216 6.446 6.476 6.318 6.318 -0.109 982 24,399 +159
Jan11 100216 6.667 6.691 6.538 6.538 -0.109 4,508 33,037 +731
Feb11 100216 6.605 6.624 6.496 6.496 -0.111 461 11,653 +147
Mar11 100216 6.431 6.438 6.308 6.308 -0.106 2,424 23,287 +509
Apr11 100216 5.974 5.976 5.835 5.835 -0.111 1,243 23,617 -148
May11 100216 5.860 5.860 5.805 5.805 -0.111 57 9,852 -21
Jun11 100216 5.970 5.970 5.850 5.850 -0.109 65 4,447 +24
Total Volume and Open Interest 295,799 774,511 +6,060
Brent Crude Oil(ICE)
Apr10 100216 72.62 76.00 72.55 75.68 +2.78 187,893 200,664 +8,644
May10 100216 73.07 76.51 73.07 76.18 +2.76 61,376 149,738 +10,736
Jun10 100216 73.96 77.03 73.96 76.72 +2.75 41,079 98,779 +3,099
Jul10 100216 74.17 77.40 74.17 77.25 +2.75 5,910 31,855 +514
Aug10 100216 75.17 78.01 75.17 77.73 +2.73 3,081 21,759 +24
Sep10 100216 75.63 78.36 75.63 78.19 +2.72 3,176 14,461 -62
Oct10 100216 76.07 78.91 76.07 78.63 +2.70 2,741 16,384 +176
Nov10 100216 76.94 79.33 76.94 79.06 +2.68 2,452 13,959 +375
Dec10 100216 77.07 79.76 76.98 79.51 +2.66 15,878 82,906 +914
Jan11 100216 79.93 79.93 79.93 79.93 +2.65 1,174 11,522 -132
Feb11 100216 80.35 80.35 80.35 80.35 +2.63 626 6,181 -147
Mar11 100216 80.75 80.75 80.75 80.75 +2.61 369 5,456 -142
Apr11 100216 81.13 81.13 81.13 81.13 +2.59 265 2,864 +187
May11 100216 81.47 81.47 81.47 81.47 +2.56 56 2,621 +0
Total Volume and Open Interest 330,383 767,152 -580
Gas Oil(ICE)
Mar10 100216 588.00 614.50 587.25 611.25 +27.50 90,421 164,668 -11,006
Apr10 100216 592.50 620.25 592.50 617.00 +27.00 61,540 110,939 +652
May10 100216 600.00 626.50 600.00 623.00 +26.75 20,798 57,736 +4,738
Jun10 100216 609.00 632.50 609.00 629.50 +27.00 12,274 43,652 +462
Jul10 100216 618.00 638.75 617.00 636.00 +27.00 3,620 22,315 +1,122
Aug10 100216 623.00 645.00 623.00 642.25 +27.00 1,673 23,625 +79
Sep10 100216 629.50 650.00 629.50 648.25 +27.00 1,869 22,798 -621
Oct10 100216 640.00 654.00 639.75 654.00 +26.75 950 14,680 +130
Nov10 100216 654.25 658.75 654.25 658.75 +26.75 848 14,142 -32
Dec10 100216 645.00 666.25 645.00 663.25 +26.50 7,386 78,395 -2,357
Total Volume and Open Interest 204,318 627,424 -23,226
Ethanol(CBOT)
Feb10 100203 1.810 1.810 1.810 1.810 -0.007 31 264 -38
Mar10 100216 1.715 1.720 1.712 1.718 +0.018 179 718 -63
Apr10 100216 1.715 1.720 1.715 1.720 +0.016 63 1,376 -26
May10 100216 1.725 1.725 1.725 1.725 +0.016 42 817 +42
Jun10 100216 1.725 1.725 1.725 1.725 +0.016 32 778 +28
Jul10 100216 1.725 1.725 1.725 1.725 +0.016 20 1,059 +20
Aug10 100216 1.720 1.720 1.682 1.707 +0.012 21 664 +20
Sep10 100216 1.720 1.720 1.690 1.690 -0.005 25 652 +20
Total Volume and Open Interest 502 8,177 +130
US Dollar Index(ICE)
Mar10 100216 80.435 80.445 79.655 79.755 -0.655 32,291 53,645 -724
Jun10 100216 80.620 80.620 79.980 80.075 -0.645 130 4,849 +10
Sep10 100216 80.300 80.300 80.300 80.300 -0.640 0 1 +0
Total Volume and Open Interest 32,421 58,496 -714
Australian Dollar(CME)
Mar10 100216 88.50 90.03 88.24 89.85 +1.26 146,623 94,187 +2,511
Jun10 100216 87.65 89.14 87.65 88.97 +1.24 916 5,589 +222
Sep10 100216 88.06 88.06 86.83 88.06 +1.23 10 41 +10
Total Volume and Open Interest 147,550 99,824 +2,743
British Pound(CME)
Mar10 100216 156.63 157.94 156.08 157.77 +1.14 153,797 120,442 -1,965
Jun10 100216 156.54 157.82 156.00 157.67 +1.14 439 1,199 +69
Sep10 100216 157.58 157.58 156.25 157.58 +1.13 0 84 +0
Total Volume and Open Interest 154,275 121,728 -1,935
Canadian Dollar(CME)
Mar10 100216 95.12 96.06 94.94 95.70 +0.54 107,134 87,454 +8,290
Jun10 100216 95.08 96.03 95.08 95.69 +0.54 747 3,182 +398
Sep10 100216 95.50 96.00 95.13 95.67 +0.54 11 792 -1
Dec10 100216 95.61 95.95 95.07 95.61 +0.54 31 698 -1
Total Volume and Open Interest 107,930 92,199 +8,686
Japanese Yen(CME)
Mar10 100216 111.08 111.49 110.49 110.95 -0.24 86,799 118,029 +1,249
Jun10 100216 111.20 111.53 110.60 111.01 -0.24 256 673 +10
Sep10 100216 111.11 111.39 110.91 111.11 -0.24 10 204 +8
Total Volume and Open Interest 87,065 118,930 +1,267
Swiss Franc(CME)
Mar10 100216 92.90 93.89 92.59 93.69 +0.79 50,084 44,342 +1,057
Jun10 100216 92.90 93.89 92.90 93.75 +0.79 34 183 +1
Sep10 100216 93.83 93.88 93.01 93.83 +0.79 0 8 +0
Total Volume and Open Interest 50,118 44,538 +1,058
EuroFX(CME)
Mar10 100216 136.18 137.79 135.78 137.56 +1.39 369,678 198,510 +1,738
Jun10 100216 136.13 137.75 135.76 137.53 +1.39 1,322 2,912 +119
Sep10 100216 135.83 137.48 135.83 137.48 +1.39 10 682 +10
Total Volume and Open Interest 371,036 202,149 +1,867
Mexican Peso(CME)
Feb10 100212 770.5 771.0 770.5 770.5 -0.5 2 0 -2
Mar10 100216 770.5 777.0 768.0 775.0 +4.5 40,652 85,905 +1,808
Total Volume and Open Interest 41,131 88,019 +2,203
30-Year T-Bonds(CBOT)
Mar10 100216 117~150 118~010 117~000 117~260 +0~070      
Jun10 100216 115~270 116~170 115~180 116~100 +0~080 2,783 17,967 +825
Sep10 100216 115~000 115~170 114~250 115~010 +0~080 134 19 +3
Total Volume and Open Interest 327,480 670,697 +3,427
10-Year T-Notes(CBOT)
Mar10 100216 118~025 118~135 117~255 118~100 +0~075 1,037,379 1,398,587 +18,387
Jun10 100216 116~175 116~295 116~120 116~280 +0~080 5,287 25,578 +908
Sep10 100216 115~140 115~140 115~055 115~140 +0~085 0 4 +0
Total Volume and Open Interest 1,042,666 1,424,169 +19,295
5-Year T-Notes(CBOT)
Mar10 100216 116~078 116~101 116~078 116~101 +0~023      
Jun10 100216 115~051 115~079 115~036 115~077 +0~025 2,998 12,343 +1,544
Sep10 100216 114~053 114~053 114~026 114~053 +0~027      
Total Volume and Open Interest 461,912 953,352 +10,576
2 Year T-Notes(CBOT)
Mar10 100211 108~117 108~122 108~112 108~119 +0~002      
Jun10 100216 108~064 108~075 108~060 108~073 +0~009 13,471 49,525 +8,975
Sep10 100216 108~007 108~008 107~125 108~007 +0~010      
Total Volume and Open Interest 241,647 1,001,277 +5,597
Eurodollars(CME)
Mar10 100216 99.710 99.725 99.710 99.720 +0.010 77,578 1,175,945 -7,059
Jun10 100216 99.585 99.610 99.575 99.605 +0.025 149,625 1,091,392 +1,446
Sep10 100216 99.350 99.400 99.340 99.395 +0.045 188,119 878,363 -6,493
Dec10 100216 99.030 99.090 99.020 99.080 +0.045 286,222 920,547 +14,052
Mar11 100216 98.690 98.755 98.675 98.740 +0.045 247,090 618,141 +2,882
Jun11 100216 98.335 98.395 98.315 98.380 +0.045 189,891 718,553 +2,282
Sep11 100216 97.980 98.045 97.960 98.030 +0.045 163,694 559,489 +8,761
Dec11 100216 97.635 97.700 97.615 97.690 +0.045 108,774 358,208 -2,572
Mar12 100216 97.335 97.400 97.305 97.385 +0.045 50,439 260,620 +885
Jun12 100216 97.020 97.090 97.005 97.080 +0.040 52,737 220,669 +1,738
Sep12 100216 96.750 96.815 96.725 96.805 +0.040 40,668 127,713 +2,909
Dec12 100216 96.480 96.550 96.460 96.540 +0.040 30,478 110,974 +1,382
Mar13 100216 96.285 96.340 96.250 96.330 +0.040 10,239 75,992 -91
Jun13 100216 96.060 96.135 96.040 96.125 +0.040 7,565 61,197 +121
Sep13 100216 95.870 95.945 95.850 95.935 +0.040 6,522 53,368 +104
Dec13 100216 95.700 95.760 95.660 95.750 +0.040 6,025 33,607 +16
Mar14 100216 95.530 95.610 95.515 95.600 +0.040 3,764 35,685 +473
Jun14 100216 95.405 95.460 95.365 95.450 +0.040 4,317 31,061 +740
Total Volume and Open Interest 1,648,461 7,526,853 +20,062
30 Day Federal Funds(CBOT)
Feb10 100216 99.870 99.872 99.870 99.870 unch 3,446 84,133 +864
Mar10 100216 99.860 99.865 99.855 99.860 +0.005 5,766 56,114 -681
Apr10 100216 99.840 99.850 99.835 99.840 +0.005 1,875 75,178 +86
May10 100216 99.820 99.830 99.815 99.825 +0.005 2,735 66,614 +721
Jun10 100216 99.810 99.815 99.795 99.810 +0.005 2,937 55,081 +1,132
Jul10 100216 99.770 99.775 99.755 99.770 +0.005 4,617 55,059 +1,982
Total Volume and Open Interest 39,377 567,754 +7,659
30 Day Fed Funds(e-CBOT)
Feb10 090519 99.505 99.520 99.500 99.515 unch 3,201 23,868  
Mar10 090519 99.440 99.455 99.435 99.450 unch 400 6,491  
Apr10 090519 99.370 99.380 99.360 99.380 unch 756 6,053  
May10 090519 99.255 99.260 99.240 99.250 unch 230 7,105  
Jun10 090519 99.210 99.210 99.200 99.200 unch 98 1,033  
Jul10 090519 99.085 99.085 99.085 99.085 unch 0 2,211  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Mar10 100216 99.575 99.575 99.575 99.575 unch 0 1,338 +0
Jun10 100216 99.665 99.665 99.665 99.665 +0.040 0 80 +0
Sep10 100216 99.685 99.685 99.685 99.685 +0.040 0 230 +0
Dec10 100216 99.670 99.670 99.670 99.670 +0.040 0 242 +0
Mar11 100216 99.660 99.660 99.660 99.660 +0.040      
Jun11 100216 99.635 99.635 99.635 99.635 +0.040      
Sep11 100216 99.635 99.635 99.635 99.635 +0.040      
Dec11 100216 99.565 99.565 99.565 99.565 +0.040      
Mar12 100216 99.530 99.530 99.530 99.530 +0.040      
Jun12 100216 99.580 99.580 99.580 99.580 +0.040      
Total Volume and Open Interest 0 1,890 +0
3-Mth Euro-Yen(SGX)
Mar10 100216 99.57 99.57 99.57 99.57 0.00 403 4,548 +3
Jun10 100216 99.67 99.67 99.63 99.67 +0.04 0 1,622 +0
Sep10 100216 99.68 99.68 99.68 99.68 +0.04 0 2,021 +0
Dec10 100216 99.67 99.67 99.67 99.67 +0.04 0 1,438 +0
Mar11 100216 99.66 99.66 99.66 99.66 +0.04 0 664 +0
Jun11 100216 99.64 99.64 99.64 99.64 +0.04 0 56 +0
Sep11 100216 99.64 99.64 99.64 99.64 +0.04 0 51 +0
Dec11 100216 99.57 99.57 99.57 99.57 +0.04 0 102 +0
Total Volume and Open Interest 403 11,873 +3
Japanese Gov't Bonds(SGX)
Mar10 100216 139.55 139.75 139.51 139.63 +0.15 2,639 15,235 -581
Jun10 100216 138.70 139.38 138.70 139.38 +0.06      
Sep10 100216 139.38 139.38 139.38 139.38 +0.06      
Total Volume and Open Interest 1,575 15,494 +259
Euro-Bund(EUREX)
Mar10 100216 123.48 123.70 123.21 123.38 -0.17 1,219,464 997,111 +19,800
Jun10 100216 121.95 122.20 121.77 121.90 -0.17 722 6,701 +194
Sep10 100216 121.58 121.58 121.58 121.58 -0.17 78 0 +0
Total Volume and Open Interest 1,220,264 1,003,812 +19,994
Euro-Bobl(EUREX)
Mar10 100216 117.74 117.83 117.60 117.69 -0.25 634,957 778,080 +29,797
Jun10 100216 116.13 116.20 116.13 116.20 -0.05 3,201 17,738 +2,501
Sep10 100216 115.99 115.99 115.99 115.99 -0.05      
Total Volume and Open Interest 642,053 805,769 +24,587
3-Mth Euribor(EUREX)
Mar10 100216 99.320 99.325 99.315 99.320 -0.005 69 11,167 -22
Jun10 100216 99.145 99.150 99.135 99.140 +0.010 46 7,166 +8
Sep10 100216 98.940 98.945 98.925 98.940 +0.020 0 2,499 -22
Total Volume and Open Interest 428 24,621 -163
Long Gilt(LIFFE)
Mar10 100216 114~09 114~30 114~09 114~22 +0~02 121,832 252,576 -542
Jun10 100216 113~10 113~10 113~07 113~07 +0~02 40 40 +40
Total Volume and Open Interest 121,872 252,616 -502
3-Mth Short Sterling(LIFFE)
Mar10 100216 99.33 99.33 99.30 99.32 -0.01 10,827 333,427 -1,947
Jun10 100216 99.22 99.24 99.21 99.23 -0.01 49,328 336,062 +701
Sep10 100216 99.02 99.07 99.01 99.06 +0.02 50,041 320,346 +4,261
Dec10 100216 98.72 98.78 98.69 98.78 +0.05 61,035 341,075 -831
Mar11 100216 98.35 98.44 98.33 98.44 +0.05 78,882 299,157 +1,221
Jun11 100216 97.97 98.07 97.95 98.06 +0.04 81,146 190,938 +4,645
Total Volume and Open Interest 453,588 2,202,008 +1,158
3-Mth Euribor(LIFFE)
Mar10 100216 99.330 99.330 99.305 99.320 -0.005 144,826 705,200 -6,381
Jun10 100216 99.150 99.155 99.130 99.140 +0.010 320,981 769,406 +10,816
Sep10 100216 98.945 98.955 98.920 98.940 +0.020 303,134 623,957 +11,470
Total Volume and Open Interest 1,504,268 3,810,577 +63,945
3-Mth Aus T-Bills(SFE)
Mar10 100216 95.78 95.81 95.75 95.79 +0.05 20,898 300,460 +8,684
Jun10 100216 95.51 95.56 95.49 95.53 +0.06 21,917 237,407 -458
Sep10 100216 95.26 95.30 95.22 95.26 +0.05 10,840 118,534 -941
Dec10 100216 94.99 95.04 94.97 95.00 +0.04 4,354 89,461 -2,942
Mar11 100216 94.78 94.82 94.76 94.78 +0.03 2,167 39,045 -1,202
Jun11 100216 94.61 94.64 94.57 94.60 +0.03 2,831 33,631 +3
Sep11 100216 94.44 94.49 94.44 94.46 +0.03 1,724 17,388 +172
Dec11 100216 94.33 94.38 94.33 94.34 +0.02 483 8,223 +83
Mar12 100216 94.26 94.26 94.26 94.26 +0.01 0 2,963 +0
Jun12 100216 94.21 94.21 94.21 94.21 +0.01 10 1,532 +10
Total Volume and Open Interest 65,234 850,119 +3,419
10-Year Aus T-Bonds(SFE)
Mar10 100216 94.47 94.49 94.42 94.43 unch 17,230 371,197 +2,557
Jun10 100216 94.43 94.43 94.43 94.43 unch      
Total Volume and Open Interest 17,230 371,197 +2,557
3-Year Aus T-Bonds(SFE)
Mar10 100216 95.13 95.17 95.11 95.12 +0.04 87,246 742,265 -41,141
Jun10 100216 95.12 95.12 95.12 95.12 +0.04      
Total Volume and Open Interest 87,246 742,265 -41,141
Gold(CMX)
Feb10 100216 1094.8 1120.4 1092.4 1119.3 +29.8 1,491 825 -67
Apr10 100216 1093.7 1121.9 1092.0 1119.8 +29.8 188,052 277,737 -7,641
Jun10 100216 1095.4 1122.8 1094.2 1120.9 +29.8 2,773 57,367 -134
Aug10 100216 1097.5 1123.6 1096.2 1121.9 +29.8 2,082 21,303 +194
Oct10 100216 1118.7 1122.9 1118.7 1122.9 +29.8 1,577 9,585 -58
Dec10 100216 1099.3 1125.0 1099.0 1124.1 +29.8 3,462 36,535 +1,395
Feb11 100216 1105.2 1125.7 1105.2 1125.7 +29.8 179 8,278 +122
Apr11 100216 1126.9 1127.8 1125.1 1127.8 +29.8 105 3,951 -1
Jun11 100216 474.9 474.9 474.9 474.9 +29.9 200 7,342 -100
Aug11 100216 1133.1 1133.1 1133.1 1133.1 +29.8 400 1,982 +296
Oct11 100216 1136.5 1136.5 1136.5 1136.5 +29.8 200 3,644 +200
Dec11 100216 1120.2 1140.2 1120.2 1140.2 +29.8 216 11,743 +18
Total Volume and Open Interest 202,363 460,743 -5,474
Silver(CMX)
Mar10 100216 1557.0 1621.5 1545.0 1614.8 +70.1 40,994 47,565 -3,380
May10 100216 1560.0 1624.0 1550.0 1617.5 +70.3 7,455 30,589 +3,417
Jul10 100216 1560.0 1626.0 1558.0 1619.6 +70.4 499 10,890 +141
Sep10 100216 1566.0 1621.4 1558.0 1621.4 +70.5 675 3,236 -388
Dec10 100216 1570.0 1627.5 1563.0 1623.8 +70.6 699 12,620 +72
Mar11 100216 1630.0 1630.0 1626.6 1626.6 +70.6 43 1,468 +5
May11 100216 1628.4 1628.4 1628.4 1628.4 +70.7 3 1,725 -2
Total Volume and Open Interest 50,763 118,324 -247
Platinum(NYMEX)
Apr10 100216 1517.9 1544.0 1509.1 1537.7 +26.6 3,837 32,383 +479
Jul10 100216 1528.0 1540.4 1528.0 1538.1 +26.8 118 1,876 +39
Oct10 100216 1520.0 1537.8 1520.0 1537.1 +25.8 0 29 +0
Jan11 100216 1527.7 1527.7 1527.7 1527.7 +26.6 0 207 +0
Total Volume and Open Interest 3,958 34,550 +453
Palladium(NYMEX)
Mar10 100216 418.00 434.00 417.00 432.45 +14.30 3,309 16,926 -1,394
Jun10 100216 419.00 434.90 419.00 433.60 +14.40 1,892 5,375 +1,638
Sep10 100216 429.50 433.60 429.50 433.60 +13.05 0 251 +0
Total Volume and Open Interest 5,203 22,582 +245
Copper(CMX)
Mar10 100216 308.70 322.60 306.35 322.15 +13.90 50,586 38,508 -5,063
May10 100216 311.25 324.30 308.25 323.95 +13.75 13,431 56,223 +4,523
Jul10 100216 312.50 325.00 310.00 324.70 +13.50 1,482 14,924 +378
Sep10 100216 314.05 325.50 314.05 325.15 +13.45 404 5,833 +274
Dec10 100216 316.45 325.25 316.45 325.25 +13.55 173 4,764 -35
Total Volume and Open Interest 66,535 124,137 +192
DJIA Index(CBOT)
Mar10 100216 10107 10252 10080 10241 +124 268 13,536 +25
Jun10 100216 10066 10178 10054 10178 +124 0 28 +0
Sep10 100216 10121 10121 9997 10121 +124      
Dec10 100216 10071 10071 9947 10071 +124      
Total Volume and Open Interest 268 13,564 +25
S & P 500(CME)
Mar10 100216 1077.60 1093.90 1073.70 1093.20 +14.10 22,578 366,671 +916
Jun10 100216 1079.30 1089.00 1075.00 1088.40 +14.10 1,838 9,359 +940
Sep10 100216 1083.40 1084.40 1070.90 1083.40 +14.00 61 1,321 +59
Dec10 100216 1079.00 1080.00 1066.50 1079.00 +14.00 1,400 2,161 +1,348
Total Volume and Open Interest 25,877 379,513 +3,263
S & P 500 E-Mini(Globex)
Mar10 100216 1077.50 1094.00 1073.50 1093.25 +14.25 2,262,497 2,826,210 +12,955
Jun10 100216 1072.25 1089.00 1070.00 1088.50 +14.25 3,601 27,197 +1,389
Total Volume and Open Interest 2,266,151 2,854,873 +14,345
NASDAQ 100(CME)
Mar10 100216 1781.00 1802.00 1775.80 1799.30 +16.00 3,638 29,463 -142
Jun10 100216 1796.80 1796.80 1781.00 1796.80 +16.00 0 695 +0
Sep10 100216 1795.80 1795.80 1795.80 1795.80 +16.00      
Total Volume and Open Interest 3,638 30,158 -142
NASDAQ 100 E-Mini(Globex)
Mar10 100216 1781.50 1801.50 1775.30 1799.30 +16.00 339,083 380,249 -8,526
Jun10 100216 1777.50 1798.30 1777.50 1796.80 +16.00 363 6,666 +109
Total Volume and Open Interest 339,466 386,938 -8,408
S & P Midcap 400(CME)
Mar10 100216 721.00 726.50 715.30 726.00 +9.30 477 2,995 +46
Jun10 100216 723.80 723.80 723.80 723.80 +9.30      
Sep10 100216 721.80 721.80 721.80 721.80 +9.30      
Total Volume and Open Interest 477 2,995 +46
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar10 100216 10030 10215 10025 10200 +95 8,105 38,352 -1,773
Jun10 100216 10200 10200 10190 10200 +95      
Total Volume and Open Interest 8,105 38,352 -1,773
Nikkei 225(SGX)
Mar10 100216 10000 10070 9995 10025 -80 99,488 179,843 -6,638
Jun10 100216 9965 9965 9965 9965 -80 3 1,740 +0
Sep10 100216 9970 9970 9970 9970 -80 0 55 +0
Total Volume and Open Interest 103,715 182,762 -13,430
CAC 40(EURONEXT)
Feb10 100216 3614.0 3682.5 3600.0 3671.0 +72.5 159,459 360,021 -2,840
Mar10 100216 3615.0 3680.0 3602.5 3672.0 +72.5 970 82,859 +415
Apr10 100216 3646.0 3673.0 3635.5 3673.0 +73.0 18 181 -18
Total Volume and Open Interest 160,529 445,268 -2,505
Hang Seng Index(HKFE)
Feb10 100212 20200 20424 20170 20336 +131 88,291 80,402 +215
Mar10 100212 20156 20357 20128 20275 +122 2,167 11,217 +680
Total Volume and Open Interest 90,530 92,861 +899
DAX(EUREX)
Mar10 100216 5532.0 5617.0 5496.5 5590.5 +86.0 215,045 153,031 +4,257
Jun10 100216 5556.0 5624.0 5514.0 5599.0 +87.0 267 11,774 +23
Sep10 100216 5564.5 5632.0 5560.0 5606.5 +85.5 133 1,236 +86
Total Volume and Open Interest 215,445 166,041 +4,366
FT-SE 100(EURONEXT)
Mar10 100216 5179.50 5240.00 5152.50 5216.00 +95.00 140,136 667,273 -2,704
Jun10 100216 5136.50 5168.00 5109.00 5166.00 +95.00 23 4,598 -2
Sep10 100216 5128.50 5128.50 5128.50 5128.50 +95.50 0 329 +0
Total Volume and Open Interest 140,159 672,791 -2,706
SPI 200(SFE)
Mar10 100216 4521.0 4574.0 4514.0 4535.0 +1.0 30,506 195,108 -5,272
Jun10 100216 4544.0 4589.0 4544.0 4552.0 +1.0 43 2,282 -1
Sep10 100216 4560.0 4560.0 4535.0 4535.0 +1.0 0 1,965 +0
Total Volume and Open Interest 30,674 200,864 -5,225
GSCI(CME)
Mar10 100216 503.40 513.00 503.30 511.00 +15.70 3,271 13,609 +2,836
Apr10 100216 515.00 515.00 498.95 515.00 +16.00      
May10 100216 518.00 518.00 518.00 518.00        
Reuters CCI(ICE)
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.