MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri February 26, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar10 100226 940.50 953.25 937.75 951.00 +9.50 62,137 21,397 -18,886
May10 100226 948.50 964.00 946.75 961.00 +11.00 87,355 187,774 +1,846
Jul10 100226 956.50 971.25 955.00 969.00 +11.50 26,653 92,583 -942
Aug10 100226 954.50 966.50 954.00 965.25 +11.25 614 4,689 -111
Sep10 100226 940.50 951.75 940.00 951.50 +11.50 410 3,298 -221
Nov10 100226 929.00 943.00 927.50 941.00 +11.50 10,695 103,869 -146
Jan11 100226 940.00 952.50 936.25 949.50 +11.25 375 6,009 -45
Total Volume and Open Interest 188,404 429,618 -18,433
Soybean Meal(CBOT)
Mar10 100226 271.70 274.00 270.50 273.20 +1.10 16,828 16,378 -5,890
May10 100226 267.00 271.10 266.50 270.00 +2.80 30,275 84,583 +2,196
Jul10 100226 266.10 270.00 266.00 269.60 +3.00 6,898 39,357 +451
Aug10 100226 264.90 267.50 264.90 267.50 +3.00 1,011 11,850 -193
Sep10 100226 262.50 265.30 262.30 265.00 +3.50 555 9,919 +210
Oct10 100226 256.20 258.70 255.90 258.70 +4.00 494 6,362 -13
Dec10 100226 255.00 258.70 254.80 258.70 +4.20 3,463 24,488 +207
Jan11 100226 256.90 259.80 255.60 259.80 +4.20 293 1,609 +45
Total Volume and Open Interest 59,831 198,299 -2,976
Soybean Oil(CBOT)
Mar10 100226 38.56 39.48 38.54 39.29 +0.76 26,602 22,807 -5,976
May10 100226 39.01 39.89 38.96 39.70 +0.73 44,255 134,199 +5,635
Jul10 100226 39.48 40.32 39.44 40.13 +0.72 6,850 77,071 +782
Aug10 100226 40.04 40.50 39.89 40.30 +0.70 463 10,447 -50
Sep10 100226 40.02 40.50 40.02 40.43 +0.69 321 7,143 +91
Oct10 100226 40.30 40.60 40.20 40.53 +0.67 219 5,166 +111
Dec10 100226 40.17 41.03 40.17 40.82 +0.67 1,615 33,306 +162
Jan11 100226 40.68 41.08 40.65 41.08 +0.68 217 807 +175
Total Volume and Open Interest 80,543 292,311 +931
Canola(WCE)
Mar10 100226 383.0 385.7 378.4 380.4 +0.5 3,392 4,317 -3,714
May10 100226 389.9 391.4 387.0 388.6 +0.6 8,390 79,933 +1,855
Jul10 100226 396.7 397.3 393.5 395.2 +0.5 1,673 18,009 +733
Nov10 100226 403.3 404.2 400.0 402.8 +1.0 192 14,856 +100
Jan11 100226 405.8 405.8 405.8 405.8 +1.0 13 536 +0
Total Volume and Open Interest 13,660 117,878 -1,026
Corn(CBOT)
Mar10 100226 372.00 380.00 372.00 378.00 +5.75 73,542 58,700 -21,936
May10 100226 383.00 391.00 383.00 389.00 +5.75 108,962 451,116 +11,375
Jul10 100226 393.00 401.75 393.00 399.75 +6.25 20,504 235,209 +2,352
Sep10 100226 400.00 408.00 400.00 406.00 +5.75 3,052 57,566 -173
Dec10 100226 406.00 414.75 406.00 413.00 +6.25 16,176 248,158 +1,351
Mar11 100226 416.00 425.00 416.00 423.00 +5.50 1,291 28,725 +210
Total Volume and Open Interest 224,331 1,118,110 -6,499
Wheat(CBOT)
Mar10 100226 489.50 507.00 488.50 506.50 +16.75 27,762 14,627 -9,966
May10 100226 503.25 528.50 503.00 519.25 +15.50 44,030 171,302 +4,334
Jul10 100226 516.00 532.00 516.00 531.25 +15.00 10,721 125,669 +2,748
Sep10 100226 531.50 545.25 531.25 545.00 +13.75 840 27,064 +285
Dec10 100226 557.00 569.00 554.75 568.50 +13.25 2,846 63,390 +378
Total Volume and Open Interest 87,592 421,431 -1,695
Wheat(KCBT)
Mar10 100226 496.00 513.75 496.00 511.00 +14.25 11,714 5,437 -4,994
May10 100226 507.50 524.50 507.50 521.00 +13.50 8,436 46,846 +1,582
Jul10 100226 519.50 535.00 518.75 531.75 +13.50 3,072 37,183 +818
Sep10 100226 530.25 545.50 528.25 543.00 +13.50 10 5,369 -3
Dec10 100226 548.50 563.00 548.50 559.75 +13.50 697 41,865 +17
Total Volume and Open Interest 24,285 140,331 -2,381
Wheat(MGE)
Mar10 100226 509.50 517.50 508.75 516.75 +13.75 4,063 2,678 -1,980
May10 100226 515.75 530.75 515.75 529.50 +13.25 3,030 15,982 +677
Jul10 100226 527.00 542.25 527.00 541.00 +13.75 854 10,146 +171
Sep10 100226 540.00 553.50 540.00 552.00 +12.75 124 5,246 +51
Dec10 100226 558.00 571.00 558.00 569.50 +13.25 159 6,125 -47
Total Volume and Open Interest 8,349 41,508 -1,036
Oats(CBOT)
Mar10 100226 219.75 224.75 217.50 221.00 +1.25 618 823 -549
May10 100226 229.00 233.75 226.00 230.50 +1.00 1,393 9,146 +529
Jul10 100226 237.50 242.00 234.25 238.50 +1.00 96 2,394 +32
Sep10 100226 250.00 250.00 245.50 246.50 +1.00 0 372 +0
Total Volume and Open Interest 2,131 14,211 +23
Rough Rice(CBOT)
Mar10 100226 13.38 13.44 13.25 13.43 +0.13 1,346 2,983 -728
May10 100226 13.73 13.77 13.57 13.76 +0.12 1,431 9,925 +642
Jul10 100226 14.03 14.06 13.88 14.04 +0.10 89 1,213 +38
Sep10 100226 13.22 13.38 13.22 13.38 +0.15 89 1,162 +54
Total Volume and Open Interest 3,022 16,384 +36
Live Cattle(CME)
Feb10 100226 92.250 92.250 90.000 90.300 -1.600 1,190 1,083 -795
Apr10 100226 91.950 92.135 91.500 91.930 +0.180 18,382 143,457 +410
Jun10 100226 90.350 90.500 89.900 90.400 +0.100 10,701 95,436 +842
Aug10 100226 88.650 89.035 88.350 88.830 +0.180 5,840 37,584 +424
Oct10 100226 91.400 91.700 91.135 91.550 +0.165 4,041 21,577 +595
Dec10 100226 92.600 93.400 92.450 93.150 +0.515 1,237 8,257 +773
Total Volume and Open Interest 42,378 312,016 +3,180
Feeder Cattle(CME)
Mar10 100226 100.950 101.180 100.750 101.050 +0.150 1,155 9,444 -363
Apr10 100226 102.200 102.635 102.200 102.500 +0.250 1,469 12,359 +332
May10 100226 103.000 103.500 103.000 103.450 +0.350 895 8,108 +218
Aug10 100226 104.700 105.285 104.635 105.250 +0.550 335 5,646 +152
Sep10 100226 104.500 104.800 104.180 104.785 +0.205 24 573 +0
Oct10 100226 104.500 104.700 104.100 104.700 +0.450 39 332 +26
Nov10 100226 103.700 104.000 103.700 104.000 unch 5 65 +4
Total Volume and Open Interest 3,926 36,537 +373
Lean Hogs(CME)
Apr10 100226 72.225 72.950 71.975 72.800 +0.665 15,495 74,443 -1,487
May10 100226 77.750 77.975 76.900 77.930 -0.020 122 5,194 +33
Jun10 100226 80.975 81.500 80.400 81.400 +0.500 5,501 45,989 +359
Jul10 100226 80.250 80.500 79.475 80.475 +0.175 1,637 17,875 +750
Aug10 100226 79.580 79.850 78.900 79.830 +0.180 1,800 17,577 +852
Oct10 100226 70.000 70.180 69.250 70.100 +0.100 571 9,354 +321
Dec10 100226 67.700 67.850 67.000 67.830 -0.120 111 4,768 +82
Feb11 100226 69.100 69.800 68.950 69.700 -0.300 46 827 +41
Total Volume and Open Interest 25,291 176,261 +959
Pork Bellies(CME)
Mar10 100226 89.000 89.230 88.500 89.230 +3.000 19 77 -8
May10 100226 89.400 91.300 89.400 91.300 +3.000 13 216 +0
Jul10 100226 91.000 92.250 90.950 92.250 +1.300 0 50 +0
Aug10 100226 87.500 88.000 87.500 87.500 unch 0 22 +0
Feb11 100226 92.000 94.450 92.000 92.000 unch      
Total Volume and Open Interest 32 365 -8
Class III Milk(CME)
Feb10 100226 14.27 14.30 14.22 14.28 +0.06 10 3,574 +2
Mar10 100226 13.05 13.05 12.97 13.05 +0.05 275 3,608 +32
Apr10 100226 12.90 12.97 12.85 12.90 +0.01 183 3,948 +87
May10 100226 13.09 13.18 13.06 13.16 +0.07 99 3,354 +45
Jun10 100226 13.50 13.60 13.47 13.60 +0.08 97 2,818 +29
Total Volume and Open Interest 897 29,504 +285
Cocoa(ICE)
Mar10 100226 2938 2942 2914 2917 unch 29 366 -95
May10 100226 2936 2951 2908 2917 -5 6,794 64,008 +126
Jul10 100226 2963 2977 2932 2941 -8 1,182 22,272 +252
Sep10 100226 2985 2991 2965 2969 -5 296 9,709 +191
Dec10 100226 3007 3026 2999 3001 -3 140 6,694 +233
Mar11 100226 3032 3032 3023 3023 unch 214 11,795 -40
May11 100226 3026 3026 3026 3026 -1 2 4,709 +1
Total Volume and Open Interest 8,789 122,470 +714
Coffee "C"(ICE)
Mar10 100226 129.60 129.80 128.60 129.05 +1.35 178 258 -102
May10 100226 130.25 132.20 129.95 131.20 +1.40 5,209 78,840 -923
Jul10 100226 132.00 133.80 131.65 132.90 +1.40 654 21,047 +97
Sep10 100226 134.10 135.45 133.35 134.45 +1.40 96 8,235 -27
Dec10 100226 136.00 136.80 135.25 136.30 +1.35 110 7,558 +22
Mar11 100226 137.60 138.05 136.95 138.05 +1.30 172 4,970 +116
Total Volume and Open Interest 6,781 122,222 -657
Orange Juice(ICE)
Mar10 100226 137.80 143.65 137.80 143.65 +5.30 1,192 2,814 -993
May10 100226 141.25 143.80 140.70 143.60 +1.95 1,816 22,617 +788
Jul10 100226 144.00 146.25 143.50 146.20 +1.95 70 4,774 +48
Sep10 100226 145.25 147.75 145.25 147.55 +1.95 50 1,219 +40
Nov10 100226 146.50 149.00 146.40 148.80 +1.70 41 605 +21
Jan11 100226 150.30 150.30 150.30 150.30 +1.45 5 639 +1
Total Volume and Open Interest 3,177 32,943 -96
Sugar #11(ICE)
Mar10 100226 24.40 24.67 23.67 24.13 -0.32 29,601 30,753 -13,724
May10 100226 23.90 24.10 23.25 23.60 -0.10 64,669 273,223 +4,419
Jul10 100226 22.15 22.54 21.70 22.08 -0.03 17,330 169,311 -362
Oct10 100226 21.09 21.29 20.62 20.95 +0.05 11,104 155,861 -60
Mar11 100226 19.78 20.08 19.55 19.88 +0.10 3,218 58,248 +526
Total Volume and Open Interest 127,298 766,388 -8,718
London Cocoa(LCE)
Mar10 100226 2177 2199 2174 2181 +7 3,657 29,544 -1,642
May10 100226 2191 2208 2183 2189 +1 9,306 49,241 +956
Jul10 100226 2174 2194 2172 2178 +5 2,185 32,885 +761
Sep10 100226 2156 2173 2153 2156 unch 615 16,992 +181
Dec10 100226 2145 2160 2135 2141 -1 391 12,580 +18
Mar11 100226 2124 2126 2114 2114 +2 174 12,073 +124
Total Volume and Open Interest 16,476 155,938 +460
London Sugar(LCE)
May10 100226 666.90 672.00 655.00 669.90 +8.20 5,500 39,122 -2,041
Aug10 100226 636.30 642.70 626.10 642.10 +10.10 1,818 18,604 +591
Oct10 100226 585.70 588.00 575.00 586.80 +8.20 460 8,673 +23
Dec10 100226 542.10 552.50 542.00 552.50 +9.80 27 2,017 -7
Mar11 100226 529.50 536.50 529.50 535.70 +7.00 4 1,021 +0
Total Volume and Open Interest 7,809 69,902 -1,434
Cotton(ICE)
Mar10 100226 83.29 83.29 81.67 82.61 +1.23 27 2,443 -193
May10 100226 81.20 82.58 80.66 82.46 +1.29 8,697 97,987 +1,836
Jul10 100226 80.30 81.98 80.12 81.93 +1.53 2,159 36,809 -53
Oct10 100226 75.96 76.28 75.96 76.28 +0.42 0 156 +0
Dec10 100226 73.75 74.45 73.62 74.42 +0.45 1,052 27,856 +552
Mar11 100226 75.73 75.75 75.20 75.57 +0.10 37 2,708 +24
Total Volume and Open Interest 11,972 169,856 +2,166
Lumber(CME)
Mar10 100226 255.1 258.1 254.3 257.0 +3.4 595 1,942 -117
May10 100226 271.2 274.0 270.0 273.7 +3.9 515 5,362 +9
Jul10 100226 278.0 282.0 278.0 281.3 +3.3 111 1,791 +7
Sep10 100226 279.0 279.0 277.0 278.4 +2.4 3 608 -1
Total Volume and Open Interest 1,226 9,767 -102
Crude Oil(NYM)
Apr10 100226 78.33 80.05 77.82 79.66 +1.49 289,321 276,051 +6,950
May10 100226 78.75 80.38 78.24 80.01 +1.48 88,746 165,403 +3,816
Jun10 100226 79.09 80.68 78.65 80.37 +1.47 47,513 169,044 +6,999
Jul10 100226 79.23 81.05 79.16 80.71 +1.44 14,830 56,970 +1,599
Aug10 100226 79.87 81.30 79.53 81.01 +1.40 7,061 27,039 -1,631
Sep10 100226 80.21 81.36 79.79 81.29 +1.38 6,910 33,590 -998
Oct10 100226 80.10 81.68 80.10 81.56 +1.37 2,359 19,156 -385
Nov10 100226 81.20 81.87 81.20 81.85 +1.37 2,270 23,072 +34
Dec10 100226 80.95 82.40 80.54 82.16 +1.38 22,389 195,409 -689
Jan11 100226 81.30 82.42 81.28 82.35 +1.36 1,324 22,512 +41
Feb11 100226 81.97 82.56 81.97 82.56 +1.34 886 15,253 +234
Mar11 100226 82.76 82.76 82.76 82.76 +1.33 464 11,077 +234
Apr11 100226 82.93 82.93 82.93 82.93 +1.31 206 11,380 +89
May11 100226 83.07 83.07 83.07 83.07 +1.28 292 4,056 +123
Jun11 100226 83.11 83.20 82.77 83.20 +1.25 1,212 24,671 -411
Jul11 100226 83.33 83.33 83.33 83.33 +1.24 10 4,012 +0
Total Volume and Open Interest 499,235 1,296,228 +18,502
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 100226 78.375 80.050 77.850 79.650 +1.475 13,461 4,646 +128
May10 100226 78.375 80.350 78.225 80.000 +1.475 319 904 +23
Jun10 100226 79.300 80.550 78.900 80.375 +1.475 55 195 +13
Jul10 100226 80.700 80.700 80.700 80.700 +1.425 12 25 +0
Aug10 100226 81.025 81.050 81.000 81.000 +1.400 0 4 +0
Sep10 100226 81.300 81.300 81.300 81.300 +1.400 0 3 +0
Oct10 100226 81.550 81.550 81.550 81.550 +1.350 0 10 +0
Nov10 100226 81.850 81.850 81.850 81.850 +1.375 0 1 +0
Total Volume and Open Interest 13,847 5,889 +164
Heating Oil(NYM)
Mar10 100226 199.11 203.50 198.25 202.49 +3.87 22,084 16,255 -7,096
Apr10 100226 200.30 204.85 199.09 203.53 +3.67 48,345 77,914 +1,284
May10 100226 201.79 205.92 200.54 204.88 +3.59 14,204 43,835 +2,610
Jun10 100226 202.50 207.12 202.37 206.41 +3.54 12,253 44,983 +1,961
Jul10 100226 205.26 209.04 205.26 208.31 +3.52 1,856 18,086 +88
Aug10 100226 207.47 210.67 207.21 210.18 +3.46 1,280 10,276 +204
Sep10 100226 209.23 213.05 209.18 212.19 +3.40 2,086 11,258 +254
Oct10 100226 213.02 215.00 212.00 214.52 +3.36 935 9,680 +39
Nov10 100226 213.81 217.44 213.60 216.87 +3.33 609 7,627 +7
Dec10 100226 216.15 220.02 215.09 219.22 +3.29 4,201 27,499 +680
Jan11 100226 219.27 222.29 219.27 221.57 +3.26 184 12,496 -12
Feb11 100226 223.08 223.18 222.91 222.91 +3.22 300 4,605 +57
Total Volume and Open Interest 109,155 305,030 +298
Gasoline(NYMEX)
Mar10 100226 203.80 209.50 203.80 207.88 +4.18 24,491 13,959 -5,116
Apr10 100226 215.08 219.40 214.50 218.79 +4.02 50,606 89,298 +4,421
May10 100226 215.65 219.95 215.36 219.42 +3.98 14,497 46,625 +1,456
Jun10 100226 216.39 219.71 215.29 219.32 +4.03 8,409 33,894 +47
Jul10 100226 215.40 219.09 215.24 218.62 +4.03 2,904 18,662 -696
Aug10 100226 214.20 218.12 214.20 217.76 +4.06 1,904 10,576 +55
Sep10 100226 214.46 216.98 214.20 216.68 +4.08 2,929 15,933 +128
Oct10 100226 203.60 206.30 203.20 206.28 +4.12 1,023 5,424 +70
Nov10 100226 202.50 205.23 202.30 205.23 +4.09 509 11,334 +23
Dec10 100226 201.04 205.45 201.04 205.05 +4.01 1,137 10,793 +165
Total Volume and Open Interest 108,510 265,111 +558
e-miNY RBOB Gasoline(NYM)
Apr10 100226 218.80 218.80 218.79 218.80 +4.00      
May10 100226 219.40 219.42 219.40 219.40 +4.00      
Jun10 100226 219.30 219.32 219.30 219.30 +4.00      
Jul10 100226 218.60 218.62 218.60 218.60 +4.00      
Total Volume and Open Interest 0 8 +0
Natural Gas(NYM)
Apr10 100226 4.800 4.853 4.739 4.813 +0.046 89,828 181,104 +3,114
May10 100226 4.856 4.910 4.803 4.879 +0.048 23,378 145,459 +2,405
Jun10 100226 4.955 4.987 4.882 4.959 +0.049 8,469 51,755 +575
Jul10 100226 5.019 5.070 4.967 5.043 +0.051 5,293 39,182 +767
Aug10 100226 5.082 5.130 5.060 5.107 +0.052 2,546 35,100 +434
Sep10 100226 5.135 5.170 5.098 5.145 +0.052 2,051 28,078 +112
Oct10 100226 5.221 5.272 5.192 5.250 +0.055 6,839 56,934 +240
Nov10 100226 5.500 5.582 5.496 5.570 +0.055 1,138 12,824 +177
Dec10 100226 5.853 5.920 5.853 5.910 +0.055 903 25,805 +101
Jan11 100226 6.080 6.152 6.075 6.137 +0.054 3,487 35,706 +144
Feb11 100226 6.039 6.115 6.031 6.102 +0.054 705 11,205 +23
Mar11 100226 5.941 5.974 5.922 5.960 +0.052 2,695 27,048 -125
Apr11 100226 5.588 5.590 5.549 5.575 +0.037 1,794 23,651 +256
May11 100226 5.545 5.560 5.528 5.550 +0.035 136 11,444 +49
Jun11 100226 5.614 5.614 5.590 5.600 +0.035 116 5,610 +56
Jul11 100226 5.689 5.689 5.650 5.665 +0.035 864 4,241 -25
Total Volume and Open Interest 152,961 791,282 -3,554
Brent Crude Oil(ICE)
Apr10 100226 76.45 77.99 75.91 77.59 +1.30 146,906 191,976 +1,664
May10 100226 76.85 78.32 76.31 77.97 +1.29 75,573 185,278 +4,074
Jun10 100226 77.37 78.78 76.84 78.49 +1.28 44,127 127,173 -2,367
Jul10 100226 77.92 79.23 77.48 79.00 +1.26 14,575 42,988 +1,541
Aug10 100226 78.63 79.66 78.01 79.48 +1.26 8,420 25,210 +465
Sep10 100226 78.81 80.05 78.42 79.89 +1.25 6,897 18,926 +1,539
Oct10 100226 79.15 80.38 78.86 80.28 +1.26 3,839 18,504 +1,119
Nov10 100226 79.51 80.67 79.27 80.61 +1.26 2,381 14,277 -22
Dec10 100226 79.83 81.17 79.43 80.94 +1.26 12,748 82,693 +770
Jan11 100226 81.26 81.26 81.26 81.26 +1.25 918 12,141 -168
Feb11 100226 81.40 81.57 81.40 81.57 +1.24 232 6,611 +54
Mar11 100226 80.70 81.86 80.70 81.86 +1.21 190 6,121 +23
Apr11 100226 82.14 82.14 82.14 82.14 +1.18 95 2,882 +1
May11 100226 82.40 82.40 82.40 82.40 +1.14 5 2,780 -3
Total Volume and Open Interest 321,161 850,375 +9,855
Gas Oil(ICE)
Mar10 100226 613.00 632.75 613.00 628.75 +16.00 46,651 133,017 -9,298
Apr10 100226 614.25 636.25 614.25 632.25 +15.00 74,346 114,009 -2,383
May10 100226 627.50 641.00 624.25 637.00 +14.25 18,610 69,340 +3,453
Jun10 100226 633.25 645.75 631.00 642.25 +14.25 15,108 50,330 +1,804
Jul10 100226 635.25 651.25 635.25 647.50 +14.00 6,454 28,138 +1,652
Aug10 100226 645.75 655.75 642.00 653.25 +14.00 2,477 24,251 +528
Sep10 100226 653.00 662.50 647.50 658.75 +14.00 2,346 25,030 +698
Oct10 100226 651.75 667.50 651.75 664.00 +13.75 1,641 16,716 +853
Nov10 100226 662.75 671.75 659.25 668.25 +13.75 974 15,732 +2,181
Dec10 100226 664.25 675.75 660.25 672.25 +13.50 9,669 72,744 -816
Total Volume and Open Interest 183,085 628,575 -668
Ethanol(CBOT)
Feb10 100203 1.810 1.810 1.810 1.810 -0.007 31 264 -38
Mar10 100226 1.711 1.716 1.711 1.714 +0.009 61 377 -27
Apr10 100226 1.724 1.725 1.710 1.715 +0.007 152 1,252 +11
May10 100226 1.744 1.744 1.729 1.730 +0.009 99 824 +40
Jun10 100226 1.740 1.740 1.740 1.740 +0.012 65 843 +46
Jul10 100226 1.753 1.753 1.740 1.742 +0.015 20 1,053 +11
Aug10 100226 1.737 1.737 1.737 1.737 +0.020 20 810 +20
Sep10 100226 1.735 1.735 1.735 1.735 +0.020 20 772 +5
Total Volume and Open Interest 581 8,614 +217
US Dollar Index(ICE)
Mar10 100226 80.820 80.835 80.190 80.440 -0.420 22,207 52,223 -361
Jun10 100226 81.000 81.120 80.530 80.755 -0.420 615 4,896 -86
Sep10 100226 81.035 81.035 81.035 81.035 -0.420 0 8 +0
Total Volume and Open Interest 22,822 57,128 -447
Australian Dollar(CME)
Mar10 100226 88.66 89.67 88.49 89.57 +1.06 126,351 101,184 -359
Jun10 100226 87.79 88.78 87.65 88.70 +1.05 1,477 7,172 +446
Sep10 100226 87.79 87.79 86.76 87.79 +1.03 0 41 +0
Total Volume and Open Interest 127,828 108,407 +87
British Pound(CME)
Mar10 100226 152.62 153.19 151.50 152.45 +0.01 120,674 124,581 +1,545
Jun10 100226 152.45 153.09 151.43 152.36 +0.01 923 2,185 +221
Sep10 100226 152.20 152.28 151.45 152.28 +0.01 0 81 +0
Total Volume and Open Interest 121,597 126,872 +1,766
Canadian Dollar(CME)
Mar10 100226 94.30 95.16 94.12 95.07 +0.95 90,819 93,808 +1,536
Jun10 100226 94.26 95.12 94.11 95.06 +0.95 1,296 7,158 +493
Sep10 100226 94.84 95.06 94.09 95.04 +0.95 7 816 +2
Dec10 100226 94.75 94.98 94.48 94.96 +0.95 11 753 +5
Total Volume and Open Interest 92,133 102,665 +2,036
Japanese Yen(CME)
Mar10 100226 112.16 112.69 111.74 112.53 +0.34 92,445 120,703 +441
Jun10 100226 112.21 112.73 111.80 112.59 +0.34 1,467 2,935 +510
Sep10 100226 112.11 112.67 112.11 112.67 +0.34 0 203 +0
Total Volume and Open Interest 93,912 123,870 +951
Swiss Franc(CME)
Mar10 100226 92.56 93.52 92.45 93.08 +0.51 44,568 43,244 -1,776
Jun10 100226 92.70 93.56 92.62 93.14 +0.51 110 387 +13
Sep10 100226 93.45 93.56 92.70 93.21 +0.51 0 8 +0
Total Volume and Open Interest 44,678 43,644 -1,763
EuroFX(CME)
Mar10 100226 135.42 136.84 135.30 136.21 +0.77 325,557 198,171 -1,105
Jun10 100226 135.42 136.83 135.29 136.19 +0.77 2,901 9,626 +1,437
Sep10 100226 135.32 136.14 135.32 136.14 +0.77 10 932 +0
Total Volume and Open Interest 328,468 208,806 +332
Mexican Peso(CME)
Mar10 100226 779.5 784.2 778.8 780.5 +1.5 21,920 103,879 +5,410
Apr10 100226 777.5 777.5 776.0 777.5 +1.5      
Total Volume and Open Interest 22,025 106,507 +5,481
30-Year T-Bonds(CBOT)
Mar10 100226 118~150 119~090 118~090 118~290 +0~140      
Jun10 100226 116~310 117~260 116~260 117~220 +0~240 348,333 473,282 +214,442
Sep10 100226 115~280 116~120 115~200 116~120 +0~240 4 38 +3
Total Volume and Open Interest 981,895 708,930 +5,728
10-Year T-Notes(CBOT)
Mar10 100226 118~190 118~305 118~155 118~290 +0~110 1,610,296 575,927 -293,345
Jun10 100226 117~050 117~170 117~025 117~155 +0~110 765,544 887,390 +352,495
Sep10 100226 115~270 116~020 115~230 116~020 +0~110 31 30 +26
Total Volume and Open Interest 2,375,871 1,463,348 +59,176
5-Year T-Notes(CBOT)
Mar10 100226 116~108 117~006 116~108 117~006 +0~029      
Jun10 100226 115~087 115~123 115~078 115~120 +0~032 538,563 638,864 +303,744
Sep10 100226 114~106 114~106 114~071 114~106 +0~035      
Total Volume and Open Interest 1,526,319 982,642 +56,302
2 Year T-Notes(CBOT)
Mar10 100226 109~027 109~027 109~027 109~027 +0~009      
Jun10 100226 108~084 108~094 108~078 108~092 +0~008 512,841 645,823 +264,435
Sep10 100226 108~029 108~029 108~019 108~029 +0~010      
Total Volume and Open Interest 1,292,102 980,533 -4,106
Eurodollars(CME)
Mar10 100226 99.738 99.740 99.732 99.735 unch 171,699 1,138,046 -14,890
Jun10 100226 99.645 99.655 99.635 99.650 +0.005 237,765 1,140,829 +33,352
Sep10 100226 99.490 99.495 99.470 99.485 unch 341,784 1,017,706 +39,196
Dec10 100226 99.200 99.205 99.165 99.195 +0.005 360,635 990,200 +22,115
Mar11 100226 98.840 98.860 98.800 98.850 +0.015 351,424 670,293 +19,918
Jun11 100226 98.455 98.490 98.420 98.480 +0.025 262,729 740,862 +11,426
Sep11 100226 98.095 98.130 98.050 98.120 +0.035 164,052 585,258 +10,994
Dec11 100226 97.735 97.785 97.705 97.775 +0.045 144,515 369,069 +12,646
Mar12 100226 97.435 97.480 97.400 97.475 +0.055 65,716 290,196 +5,870
Jun12 100226 97.130 97.185 97.110 97.180 +0.060 46,961 214,904 -182
Sep12 100226 96.870 96.920 96.845 96.915 +0.065 30,480 126,232 +1,536
Dec12 100226 96.605 96.660 96.585 96.655 +0.065 26,029 109,493 +714
Mar13 100226 96.395 96.455 96.375 96.450 +0.070 10,273 76,886 -470
Jun13 100226 96.185 96.255 96.170 96.245 +0.070 8,269 62,030 -108
Sep13 100226 96.000 96.070 95.985 96.060 +0.075 6,774 55,446 +317
Dec13 100226 95.805 95.880 95.795 95.870 +0.075 6,996 31,299 -263
Mar14 100226 95.655 95.735 95.640 95.720 +0.075 3,726 37,086 +370
Jun14 100226 95.505 95.585 95.500 95.570 +0.075 3,821 32,006 +338
Total Volume and Open Interest 2,259,756 7,822,195 +142,949
30 Day Federal Funds(CBOT)
Feb10 100226 99.875 99.875 99.872 99.872 unch 3,006 87,345 +374
Mar10 100226 99.860 99.865 99.855 99.860 +0.005 8,527 74,910 +651
Apr10 100226 99.845 99.845 99.840 99.840 unch 4,593 83,828 -483
May10 100226 99.825 99.830 99.820 99.825 unch 7,727 70,381 -36
Jun10 100226 99.815 99.820 99.810 99.815 unch 17,682 65,027 +1,483
Jul10 100226 99.795 99.800 99.785 99.795 unch 14,235 68,315 +1,298
Total Volume and Open Interest 98,403 661,643 +8,257
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 100226 99.565 99.565 99.565 99.565 unch 650 2,262 +750
Jun10 100226 99.615 99.615 99.615 99.615 +0.015 0 480 +0
Sep10 100226 99.620 99.620 99.620 99.620 unch 0 230 +0
Dec10 100226 99.605 99.605 99.605 99.605 unch 0 242 +0
Mar11 100226 99.595 99.595 99.595 99.595 unch      
Jun11 100226 99.570 99.570 99.570 99.570 unch      
Sep11 100226 99.570 99.570 99.570 99.570 unch      
Dec11 100226 99.500 99.500 99.500 99.500 unch 1 0 +0
Mar12 100226 99.480 99.480 99.480 99.480 unch      
Jun12 100226 99.530 99.530 99.530 99.530 unch      
Total Volume and Open Interest 651 3,214 +750
3-Mth Euro-Yen(SGX)
Mar10 100226 99.57 99.57 99.57 99.57 unch 67 4,627 -163
Jun10 100226 99.60 99.60 99.60 99.60 unch 40 1,774 +0
Sep10 100226 99.62 99.62 99.61 99.61 unch 500 2,151 -500
Dec10 100226 99.62 99.62 99.62 99.62 unch 0 1,380 +0
Mar11 100226 99.61 99.61 99.61 99.61 unch 0 664 +0
Jun11 100226 99.58 99.58 99.58 99.58 unch 0 56 +0
Sep11 100226 99.58 99.58 99.58 99.58 unch 0 51 +0
Dec11 100226 99.51 99.51 99.51 99.51 unch 0 102 +0
Total Volume and Open Interest 607 12,176 -663
Japanese Gov't Bonds(SGX)
Mar10 100222 139.40 139.52 139.25 139.29 -0.15 2,248 17,351 -285
Jun10 100226 138.98 138.98 138.98 138.98 +0.02 3 96 +13
Sep10 100226 138.98 138.98 138.98 138.98 +0.02      
Total Volume and Open Interest 1,513 18,323 +1,433
Euro-Bund(EUREX)
Mar10 100225 124.25 124.44 124.09 124.30 +0.29 1,365,345 990,403 +68,970
Jun10 100226 122.83 123.03 122.63 122.98 +0.15 50,297 64,844 +29,445
Sep10 100226 122.55 122.55 122.55 122.55 +0.15 24 0 +0
Total Volume and Open Interest 1,173,349 982,806 -42,996
Euro-Bobl(EUREX)
Mar10 100222 117.39 117.51 117.29 117.46 +0.08 534,305 798,081 +37,058
Jun10 100226 116.86 116.97 116.75 116.84 unch 38,746 71,827 +22,491
Sep10 100226 116.61 116.61 116.61 116.61 unch      
Total Volume and Open Interest 702,899 854,547 -7,706
3-Mth Euribor(EUREX)
Mar10 100226 99.340 99.340 99.340 99.340 unch 686 10,791 -30
Jun10 100226 99.225 99.225 99.215 99.225 unch 828 7,302 +24
Sep10 100226 99.065 99.065 99.055 99.055 -0.015 22 2,236 -5
Total Volume and Open Interest 1,559 24,285 -10
Long Gilt(LIFFE)
Mar10 100225 115~18 115~28 115~11 115~23 +0~13 301,509 139,236 -76,552
Jun10 100226 114~09 114~15 113~31 114~13 +0~03 175,021 240,340 +78,456
Total Volume and Open Interest 449,031 317,265 +16,145
3-Mth Short Sterling(LIFFE)
Mar10 100226 99.34 99.34 99.31 99.34 unch 21,995 320,171 -4,653
Jun10 100226 99.26 99.27 99.24 99.25 -0.02 44,009 353,282 +1,013
Sep10 100226 99.11 99.13 99.08 99.10 -0.02 51,142 343,744 +7,841
Dec10 100226 98.87 98.88 98.82 98.84 -0.03 76,018 364,008 -112
Mar11 100226 98.56 98.59 98.51 98.54 -0.03 87,320 333,658 -674
Jun11 100226 98.22 98.25 98.15 98.19 -0.03 56,481 226,554 +2,355
Total Volume and Open Interest 452,146 2,346,530 +4,280
3-Mth Euribor(LIFFE)
Mar10 100219 99.325 99.330 99.320 99.330 unch 39,098 684,586 -3,985
Jun10 100226 99.220 99.235 99.215 99.225 unch 237,294 715,070 -16,501
Sep10 100226 99.065 99.085 99.030 99.055 -0.015 289,208 670,648 +44,288
Total Volume and Open Interest 1,250,879 3,838,855 +34,954
3-Mth Aus T-Bills(SFE)
Mar10 100226 95.76 95.77 95.73 95.75 unch 34,828 292,304 +2,440
Jun10 100226 95.52 95.56 95.50 95.51 -0.02 39,292 250,813 +6,249
Sep10 100226 95.25 95.29 95.22 95.24 -0.01 11,911 120,614 +278
Dec10 100226 95.00 95.04 94.98 95.00 unch 6,605 90,103 +161
Mar11 100226 94.80 94.85 94.78 94.82 +0.02 3,249 39,561 +80
Jun11 100226 94.64 94.69 94.63 94.68 +0.03 1,990 35,390 -34
Sep11 100226 94.55 94.57 94.51 94.56 +0.04 565 16,148 +188
Dec11 100226 94.44 94.47 94.44 94.47 +0.05 290 8,612 +35
Mar12 100226 94.39 94.40 94.39 94.40 +0.06 10 2,654 +10
Jun12 100226 94.35 94.35 94.35 94.35 +0.05 11 1,663 +11
Total Volume and Open Interest 98,772 859,538 +9,419
10-Year Aus T-Bonds(SFE)
Mar10 100226 94.46 94.53 94.45 94.52 +0.05 36,735 416,162 -125
Jun10 100226 94.47 94.47 94.47 94.47 +0.05      
Total Volume and Open Interest 36,735 416,162 -125
3-Year Aus T-Bonds(SFE)
Mar10 100226 95.15 95.23 95.14 95.18 +0.03 147,345 817,290 +11,724
Jun10 100226 94.96 95.03 94.96 95.01 +0.05      
Total Volume and Open Interest 147,345 817,290 +11,724
Gold(CMX)
Apr10 100226 1108.0 1119.5 1104.6 1118.9 +10.4 176,130 271,813 -7,007
Jun10 100226 1108.7 1120.7 1106.3 1120.1 +10.4 4,310 62,047 +138
Aug10 100226 1108.3 1121.2 1108.3 1121.1 +10.5 897 22,585 +235
Oct10 100226 1121.9 1121.9 1121.9 1121.9 +10.4 139 10,450 +35
Dec10 100226 1111.7 1123.1 1109.0 1123.1 +10.5 1,489 37,045 +145
Feb11 100226 1124.5 1124.5 1124.5 1124.5 +10.4 46 8,100 +3
Apr11 100226 1120.1 1126.3 1115.0 1126.3 +10.4 139 3,517 -121
Jun11 100226 462.0 473.1 462.0 473.1 +10.3 0 7,261 +0
Aug11 100226 1131.1 1131.1 1131.1 1131.1 +10.2 0 2,222 +0
Oct11 100226 1134.3 1134.3 1134.3 1134.3 +10.1 0 3,644 +0
Dec11 100226 1135.3 1137.9 1134.1 1137.9 +10.1 618 12,187 +277
Total Volume and Open Interest 185,009 459,908 -6,664
Silver(CMX)
Mar10 100226 1608.5 1652.0 1602.5 1650.0 +39.0 45,350 12,267 -10,278
May10 100226 1614.5 1655.0 1604.5 1652.1 +38.9 30,078 58,565 +7,314
Jul10 100226 1621.5 1656.5 1612.0 1654.3 +39.1 1,888 13,599 -50
Sep10 100226 1624.0 1658.0 1624.0 1656.2 +39.2 43 2,900 -11
Dec10 100226 1626.5 1658.7 1623.0 1658.7 +39.3 537 13,163 +34
Mar11 100226 1663.0 1663.0 1661.2 1661.2 +39.3 162 1,019 +0
May11 100226 1662.9 1662.9 1662.8 1662.9 +39.3 5 1,729 +2
Total Volume and Open Interest 78,377 114,331 -3,045
Platinum(NYMEX)
Apr10 100226 1534.9 1545.0 1521.6 1539.9 +8.7 3,440 31,915 -411
Jul10 100226 1536.1 1549.8 1536.0 1544.4 +9.2 117 2,331 +45
Oct10 100226 1545.4 1545.4 1545.4 1545.4 +8.9 17 150 +17
Jan11 100226 1531.8 1531.8 1531.8 1531.8 +8.9 0 207 +0
Total Volume and Open Interest 3,575 34,642 -349
Palladium(NYMEX)
Mar10 100226 426.25 433.00 426.00 432.40 +9.10 4,969 2,343 -4,317
Jun10 100226 425.00 434.30 424.95 433.75 +8.25 4,751 19,599 +3,101
Sep10 100226 434.50 434.50 434.50 434.50 +8.25 5 273 +4
Total Volume and Open Interest 9,725 22,247 -1,212
Copper(CMX)
Mar10 100226 321.00 327.95 318.85 326.85 +7.60 27,270 9,256 -4,851
May10 100226 323.00 329.50 320.30 328.40 +7.40 22,898 82,335 +3,260
Jul10 100226 325.25 330.25 321.75 329.85 +7.45 515 16,741 +190
Sep10 100226 330.00 331.15 330.00 330.55 +7.50 170 6,589 +16
Dec10 100226 324.40 331.00 324.00 331.00 +7.40 98 5,329 +36
Total Volume and Open Interest 51,283 124,981 -1,413
DJIA Index(CBOT)
Mar10 100226 10304 10348 10261 10311 -5 1,078 13,801 -447
Jun10 100226 10248 10252 10248 10248 -4 0 30 +0
Sep10 100226 10191 10196 10191 10191 -5      
Dec10 100226 10141 10146 10141 10141 -5      
Total Volume and Open Interest 1,078 13,831 -447
S & P 500(CME)
Mar10 100226 1101.80 1107.10 1096.50 1103.40 +1.10 12,349 374,234 -960
Jun10 100226 1094.00 1100.00 1092.00 1098.60 +1.10 661 15,286 +73
Sep10 100226 1096.00 1096.20 1088.40 1093.50 +1.10 0 1,559 +0
Dec10 100226 1088.70 1090.60 1083.60 1088.70 +1.10 200 3,141 +230
Total Volume and Open Interest 13,210 394,241 -657
S & P 500 E-Mini(Globex)
Mar10 100226 1102.00 1107.75 1096.25 1103.50 +1.25 1,882,885 2,805,411 +9,001
Jun10 100226 1097.25 1103.00 1091.75 1098.50 +1.00 5,588 52,451 +2,537
Total Volume and Open Interest 1,888,487 2,859,514 +11,540
NASDAQ 100(CME)
Mar10 100226 1813.00 1822.30 1803.00 1818.50 +5.00 3,381 29,311 -2,750
Jun10 100226 1815.80 1816.00 1808.00 1815.80 +5.00 0 695 +0
Sep10 100226 1814.80 1814.80 1814.80 1814.80 +5.00      
Total Volume and Open Interest 3,381 30,006 -2,750
NASDAQ 100 E-Mini(Globex)
Mar10 100226 1813.00 1822.30 1803.50 1818.50 +5.00 299,224 399,189 -6,913
Jun10 100226 1808.30 1819.30 1801.00 1815.80 +5.00 544 7,259 +67
Total Volume and Open Interest 299,768 406,458 -6,846
S & P Midcap 400(CME)
Mar10 100226 739.00 739.00 731.50 737.70 +0.70 13 2,576 -6
Jun10 100226 735.50 735.50 734.80 735.50 +0.70      
Sep10 100226 733.50 733.50 732.80 733.50 +0.70      
Total Volume and Open Interest 13 2,576 -6
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar10 100226 10070 10160 10060 10160 +90 7,134 39,312 -1,232
Jun10 100226 10130 10170 10100 10170 +95 0 13 +0
Total Volume and Open Interest 7,134 39,325 -1,325
Nikkei 225(SGX)
Mar10 100226 10080 10175 10080 10105 +5 115,030 191,205 +1,026
Jun10 100226 10025 10100 10025 10045 +5 498 2,361 +281
Sep10 100226 10050 10050 10050 10050 +10 0 55 +0
Total Volume and Open Interest 115,588 194,967 +1,387
CAC 40(EURONEXT)
Mar10 100226 3689.5 3717.5 3648.5 3709.0 +68.0 108,810 344,524 -2,605
Apr10 100226 3680.5 3715.5 3667.0 3709.5 +67.5 56 506 -8
May10 100226 3635.0 3635.0 3635.0 3635.0 +67.5      
Total Volume and Open Interest 108,891 347,226 -2,610
Hang Seng Index(HKFE)
Feb10 100225 20570 20669 20385 20436 -90 128,925 34,782 -25,904
Mar10 100226 20446 20678 20446 20537 +198 57,288 76,867 +8,049
Apr10 100226 20400 20623 20400 20494        
DAX(EUREX)
Mar10 100226 5597.0 5619.0 5530.5 5594.5 +55.0 142,255 152,655 -5,498
Jun10 100226 5602.0 5623.0 5541.5 5602.0 +54.5 1,310 11,591 +101
Sep10 100226 5611.0 5627.5 5554.0 5609.5 +55.5 132 1,938 -14
Total Volume and Open Interest 143,697 166,184 -5,411
FT-SE 100(EURONEXT)
Mar10 100226 5310.50 5357.00 5287.50 5336.50 +74.50 102,482 671,304 +8,569
Jun10 100226 5265.00 5300.00 5238.00 5286.00 +74.50 67 6,032 -1
Sep10 100226 5247.00 5247.00 5247.00 5247.00 +74.50 105 360 -63
Total Volume and Open Interest 102,879 678,642 +8,705
SPI 200(SFE)
Mar10 100226 4575.0 4624.0 4519.0 4603.0 +28.0 41,213 206,784 +3,010
Jun10 100226 4580.0 4622.0 4550.0 4621.0 +28.0 33 2,468 -6
Sep10 100226 4605.0 4605.0 4605.0 4605.0 +29.0 0 1,970 +0
Total Volume and Open Interest 41,398 212,839 +2,890
GSCI(CME)
Mar10 100226 512.00 518.90 512.00 518.25 +9.75 368 15,101 -141
Apr10 100226 515.00 521.25 515.00 521.25 +9.75 7 2 +0
May10 100226 522.00 523.00 517.00 522.00 +8.50 4 0 +0
Total Volume and Open Interest 379 15,103 -141
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.