Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed February 06, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080206 1340.00 1373.00 1316.00 1318.50 -4.50 12,962 199,436 -5,142
May08 080206 1353.00 1392.00 1337.00 1339.00 -3.00 6,606 125,865 +5,882
Jul08 080206 1372.00 1405.00 1348.00 1351.75 -3.25 3,535 88,828 +693
Aug08 080206 1368.00 1397.00 1345.50 1345.50 -1.50 261 4,486 +68
Sep08 080206 1331.00 1352.00 1295.00 1297.50 -18.50 88 3,418 -82
Nov08 080206 1300.00 1337.50 1278.00 1279.50 -10.50 4,775 132,943 +5,559
Jan09 080206 1308.00 1338.00 1280.50 1280.50 -15.50 100 5,751 +109
Total Volume and Open Interest 29,138 595,887 +7,569
Soybean Meal(CBOT)
Mar08 080206 356.50 372.50 351.50 351.80 -1.30 5,554 65,885 -616
May08 080206 362.40 378.00 359.00 359.00 +0.60 4,321 56,352 -26
Jul08 080206 367.50 379.50 362.00 362.50 -0.30 1,721 42,897 -836
Aug08 080206 366.00 376.80 358.00 358.00 unch 144 7,952 -27
Sep08 080206 358.00 370.00 352.00 352.00 -0.80 273 6,391 -81
Oct08 080206 345.00 354.50 337.50 337.50 -2.00 78 7,453 +11
Dec08 080206 342.00 353.00 334.00 335.00 -2.70 2,011 39,728 +610
Jan09 080206 336.00 336.30 336.00 336.30 -1.70 9 2,397 +1
Total Volume and Open Interest 14,155 232,275 -934
Soybean Oil(CBOT)
Mar08 080206 56.10 57.40 55.10 55.16 -0.24 8,173 116,004 -3,269
May08 080206 56.72 58.10 55.90 55.94 -0.17 6,956 71,567 +4,483
Jul08 080206 57.35 58.20 56.35 56.42 -0.28 1,957 48,447 -1,308
Aug08 080206 57.55 58.85 56.68 56.68 -0.24 206 5,850 +132
Sep08 080206 57.85 58.75 56.80 56.80 -0.15 102 5,301 +88
Oct08 080206 57.85 58.60 56.80 56.80 -0.18 104 4,876 -94
Dec08 080206 57.80 58.90 56.90 56.90 -0.48 954 31,444 +642
Jan09 080206 58.35 58.35 57.05 57.05 -0.35 0 2,044 +0
Total Volume and Open Interest 18,452 286,645 +674
Canola(WCE)
Mar08 080206 608.4 629.9 597.6 601.2 -6.2 6,335 54,870 -2,021
May08 080206 622.2 642.6 610.5 613.8 -6.3 3,459 36,810 +692
Jul08 080206 635.0 648.4 621.1 623.2 -7.9 1,085 20,365 +410
Total Volume and Open Interest 13,111 164,623 -712
Corn(CBOT)
Mar08 080206 514.00 528.75 500.00 501.50 -7.75 18,024 486,705 -5,583
May08 080206 526.00 541.00 513.00 514.25 -7.50 13,594 261,694 +11,181
Jul08 080206 537.00 551.25 524.00 525.75 -7.25 5,278 187,204 +2,560
Sep08 080206 537.25 548.75 524.50 524.50 -7.75 499 44,709 +120
Dec08 080206 536.00 548.75 525.00 525.75 -6.75 8,614 351,218 +4,040
Mar09 080206 545.50 556.50 533.50 533.50 -7.25 295 28,012 +443
Total Volume and Open Interest 46,511 1,454,352 +13,237
Wheat(CBOT)
Mar08 080206 1033.00 1033.00 1033.00 1033.00 +30.00 2,548 147,788 -575
May08 080206 1049.75 1049.75 1049.75 1049.75 +30.00 2,452 101,490 +4,500
Jul08 080206 952.00 964.50 952.00 956.00 +21.50 2,639 114,909 +1,762
Sep08 080206 971.00 971.00 962.00 963.00 +22.00 83 21,607 +147
Dec08 080206 972.00 981.75 970.00 972.50 +20.75 788 51,950 +441
Total Volume and Open Interest 8,647 462,734 +6,785
Wheat(KCBT)
Mar08 080206 1080.25 1080.25 1080.25 1080.25 +30.00 6,074 52,342 -157
May08 080206 1090.25 1090.25 1090.25 1090.25 +30.00 3,675 18,848 +147
Jul08 080206 1049.00 1049.00 1045.00 1048.75 +29.75 5,526 36,675 +1,065
Sep08 080206 1049.00 1049.00 1047.00 1049.00 +30.00 234 6,458 +66
Dec08 080206 1054.25 1054.25 1054.25 1054.25 +30.00 474 6,785 +83
Total Volume and Open Interest 16,353 126,525 +1,508
Wheat(MGE)
Mar08 080206 1493.00 1493.00 1493.00 1493.00 +30.00 1,208 15,335 -1,040
May08 080206 1364.75 1364.75 1364.75 1364.75 +30.00 1,052 16,554 -272
Jul08 080206 1190.00 1190.00 1190.00 1190.00 +30.00 1,203 6,268 -184
Sep08 080206 1085.00 1085.00 1085.00 1085.00 +30.00 1,074 9,095 +277
Dec08 080206 1074.00 1074.00 1074.00 1074.00 +30.00 689 9,968 +353
Total Volume and Open Interest 5,280 58,177 -858
Oats(CBOT)
Mar08 080206 341.00 356.00 338.50 338.50 +1.00 100 6,488 -350
May08 080206 345.00 358.00 338.50 348.50 +2.50 323 5,196 +348
Jul08 080206 362.00 365.50 360.00 360.00 +5.00 3 600 +12
Sep08 080206 373.50 373.50 369.00 369.00 +9.00 4 43 -2
Total Volume and Open Interest 430 14,354 +5
Rough Rice(CBOT)
Mar08 080206 15.40 15.56 15.40 15.42 +0.36 144 10,642 +31
May08 080206 15.69 15.73 15.69 15.73 +0.34 37 3,476 +73
Jul08 080206 15.87 15.97 15.87 15.97 +0.29 25 1,473 -24
Sep08 080206 15.18 15.22 15.15 15.22 +0.24 20 2,134 +9
Total Volume and Open Interest 281 19,667 +219
Live Cattle(CME)
Feb08 080206 91.600 91.900 91.250 91.450 -0.050 3,484 14,645 -830
Apr08 080206 94.600 94.950 94.350 94.480 -0.155 14,198 147,365 +604
Jun08 080206 94.600 94.700 93.800 93.885 -0.650 6,865 53,353 +1,792
Aug08 080206 97.100 97.150 96.700 96.730 -0.420 3,078 26,111 -223
Oct08 080206 101.650 101.750 101.400 101.550 -0.150 1,462 15,567 +330
Dec08 080206 102.650 102.830 102.500 102.550 -0.150 302 8,154 +10
Total Volume and Open Interest 29,654 271,252 +1,752
Feeder Cattle(CME)
Mar08 080206 105.200 105.500 104.000 104.930 -0.570 1,708 17,409 -38
Apr08 080206 109.200 109.500 107.900 109.250 -0.330 1,013 8,160 +380
May08 080206 111.600 112.000 110.450 111.785 -0.100 613 7,372 +81
Aug08 080206 112.500 112.700 111.250 112.600 -0.250 478 5,924 +5
Sep08 080206 112.000 112.000 110.900 112.000 -0.100 94 577 +0
Oct08 080206 111.500 112.000 111.000 112.000 unch 90 451 +30
Nov08 080206 111.200 112.000 111.000 112.000 +0.020 14 326 +6
Total Volume and Open Interest 4,045 40,356 +457
Lean Hogs(CME)
Feb08 080206 59.500 59.500 58.900 58.950 -0.250 5,094 12,974 -2,144
Apr08 080206 66.400 66.500 65.400 65.450 -0.700 13,136 103,521 +2,718
May08 080206 75.000 75.000 74.450 74.850 -0.625 49 3,004 -3
Jun08 080206 79.830 79.900 78.650 78.700 -1.130 4,834 42,475 +393
Jul08 080206 81.000 81.050 79.800 79.885 -1.165 1,109 14,899 +44
Aug08 080206 80.600 80.700 79.500 79.725 -0.750 873 10,686 +229
Oct08 080206 75.300 75.400 74.300 74.400 -0.400 613 15,370 +201
Dec08 080206 78.000 78.135 77.200 77.500 -0.225 563 18,651 +129
Total Volume and Open Interest 26,431 229,715 +1,605
Pork Bellies(CME)
Feb08 080206 91.100 94.100 91.100 94.100 +2.465 39 60 -73
Mar08 080206 93.500 96.000 92.800 95.180 +2.180 325 691 -66
May08 080206 92.800 95.300 92.500 94.000 +1.700 15 610 -4
Jul08 080206 93.750 96.000 93.750 95.035 +2.035 3 215 +1
Aug08 080206 94.300 94.300 93.450 93.450 +2.150 0 74 +0
Total Volume and Open Interest 382 1,650 -142
Class III Milk(CME)
Feb08 080206 17.20 17.25 17.20 17.25 +0.22 53 3,975 +7
Mar08 080206 17.65 17.70 17.65 17.65 +0.33 193 4,470 +90
Apr08 080206 16.73 16.83 16.73 16.83 +0.18 81 3,445 +29
May08 080206 16.32 16.35 16.32 16.35 +0.12 55 2,721 +12
Jun08 080206 16.30 16.30 16.30 16.30 +0.12 29 2,518 +2
Total Volume and Open Interest 586 29,729 +221
Cocoa(ICE)
Mar08 080206 2350 2354 2341 2354 +16 15,210 67,987 -8,301
May08 080206 2376 2390 2376 2384 +15 11,034 59,334 +7,157
Jul08 080206 2390 2390 2390 2390 +10 863 21,369 +459
Sep08 080206 2390 2390 2390 2390 +10 162 12,209 +86
Dec08 080206 2395 2395 2395 2395 +12 1,266 17,784 +596
Mar09 080206 2390 2390 2390 2390 +12 428 5,622 -360
May09 080206 2391 2391 2391 2391 +10 245 2,419 +11
Total Volume and Open Interest 29,214 188,701 -355
Coffee "C"(ICE)
Mar08 080206 142.30 143.30 142.05 143.15 +0.55 14,371 83,969 -2,357
May08 080206 144.65 145.75 144.55 145.75 +0.55 6,876 66,325 +4,625
Jul08 080206 148.05 148.05 148.05 148.05 +0.55 1,714 14,315 +589
Sep08 080206 150.25 150.25 150.25 150.25 +0.50 703 10,471 +225
Dec08 080206 153.30 153.30 153.30 153.30 +0.45 300 7,642 +44
Mar09 080206 156.30 156.30 156.30 156.30 +0.45 206 4,405 +140
Total Volume and Open Interest 24,385 190,091 +3,323
Orange Juice(ICE)
Mar08 080206 135.00 136.00 134.00 135.65 unch 1,397 8,623 -843
May08 080206 137.60 138.25 136.50 138.25 +0.05 1,045 11,768 +522
Jul08 080206 139.30 140.75 139.30 140.75 +0.15 70 2,362 +5
Sep08 080206 143.50 143.50 143.50 143.50 +0.65 7 754 -6
Nov08 080206 144.25 144.25 144.25 144.25 +0.65 0 470 +0
Jan09 080206 145.30 145.30 145.30 145.30 +0.65 0 861 +0
Total Volume and Open Interest 2,519 24,886 -322
Sugar #11(ICE)
Mar08 080206 11.81 12.24 11.81 12.11 +0.25 65,360 377,338 -7,248
May08 080206 12.31 12.68 12.31 12.59 +0.25 32,537 215,288 +4,987
Jul08 080206 12.48 12.85 12.48 12.75 +0.26 15,897 133,978 -2,331
Oct08 080206 13.08 13.14 13.06 13.10 +0.26 5,755 130,555 +2,206
Mar09 080206 13.32 13.64 13.30 13.64 +0.06 5,013 60,704 +1,863
Total Volume and Open Interest 135,575 1,047,013 -263
Sugar #14(ICE)
Mar08 080206 20.06 20.06 20.06 20.06 +0.02 319 1,254 -20
May08 080206 20.16 20.16 20.16 20.16 +0.05 15 4,119 -10
Jul08 080206 20.35 20.35 20.35 20.35 -0.02 10 1,985 +0
Sep08 080206 20.61 20.61 20.61 20.61 +0.01 25 1,472 +0
Nov08 080206 21.01 21.01 21.01 21.01 +0.01 25 814 +25
Total Volume and Open Interest 494 10,057 +95
London Cocoa(LCE)
Mar08 080206 1214 1222 1212 1221 +11 8,633 70,492 -724
May08 080206 1240 1246 1240 1246 +9 5,281 42,230 +2,529
Jul08 080206 1261 1270 1261 1269 +9 2,213 60,027 +52
Sep08 080206 1252 1257 1252 1256 +10 380 27,502 -8
Dec08 080206 1258 1264 1256 1263 +10 1,148 34,997 +962
Mar09 080206 1258 1261 1257 1261 +11 1,140 11,132 +558
May09 080206 1271 1274 1270 1274 +11 506 577 +72
Total Volume and Open Interest 19,501 247,798 +3,474
London Coffee(LCE)
Mar08 080206 2148.00 2168.00 2134.00 2166.00 +9.00 16,372 66,647 -8,017
May08 080206 2176.00 2194.00 2163.00 2192.00 +8.00 12,090 43,595 +5,970
Jul08 080206 2196.00 2212.00 2180.00 2211.00 +8.00 1,205 20,125 -37
Sep08 080206 2188.00 2210.00 2188.00 2210.00 +9.00 1,194 14,252 +690
Nov08 080206 2176.00 2197.00 2176.00 2195.00 +9.00 89 1,425 +5
Jan09 080206 2182.00 2188.00 2182.00 2188.00 +4.00 19 4,088 +13
Total Volume and Open Interest 30,969 150,132 -1,376
London Sugar(LCE)
Mar08 080206 328.30 333.80 325.80 330.50 +0.30 6,790 30,862 -3,678
May08 080206 340.30 347.00 338.50 344.80 +2.60 5,476 21,166 +2,180
Aug08 080206 344.50 352.50 343.50 350.50 +3.60 1,470 9,557 +286
Oct08 080206 353.20 357.60 353.20 356.30 +3.10 15 7,742 -2
Dec08 080206 353.10 362.70 353.10 362.30 +2.50 5 2,094 +5
Total Volume and Open Interest 13,923 80,407 -1,086
Cotton(ICE)
Mar08 080206 68.55 69.90 68.50 68.60 +0.55 14,514 106,111 -6,492
May08 080206 70.40 71.50 70.40 70.60 +0.75 4,743 63,463 +3,783
Jul08 080206 72.35 73.05 72.35 72.90 +1.05 1,245 35,079 +374
Oct08 080206 74.55 74.55 74.55 74.55 +0.19 0 1,636 +0
Dec08 080206 77.00 78.25 76.97 77.00 +0.40 2,165 66,659 +1,299
Mar09 080206 79.45 79.45 79.45 79.45 +0.45 177 2,846 +46
Total Volume and Open Interest 22,915 279,027 -992
Lumber(CME)
Mar08 080206 219.3 220.2 216.2 217.8 -3.7 1,032 6,099 +184
May08 080206 240.7 241.2 237.7 239.1 -1.3 600 5,707 +220
Jul08 080206 255.6 255.6 254.0 255.0 -4.3 99 711 +57
Sep08 080206 266.1 269.6 266.1 269.6 -0.2 10 340 +2
Total Volume and Open Interest 1,992 13,147 +644
Crude Oil(NYM)
Mar08 080206 88.55 88.90 86.80 87.14 -1.27 259,716 326,550 -5,814
Apr08 080206 88.75 88.75 86.95 87.22 -1.23 85,410 142,497 +5,485
May08 080206 88.25 88.40 87.19 87.19 -1.15 31,723 90,741 -695
Jun08 080206 88.22 88.22 87.09 87.09 -1.09 29,530 95,393 +1,446
Jul08 080206 87.00 87.25 86.96 86.96 -1.06 3,803 34,107 +91
Aug08 080206 86.95 86.95 86.82 86.82 -1.05 1,580 24,453 +251
Sep08 080206 86.69 86.69 86.69 86.69 -1.03 2,766 41,418 +59
Oct08 080206 86.56 86.56 86.56 86.56 -1.02 300 28,095 -21
Nov08 080206 87.44 87.44 86.44 86.44 -1.00 1,164 21,436 -360
Dec08 080206 86.50 86.50 86.32 86.32 -0.98 19,279 182,626 -2,897
Jan09 080206 86.19 86.19 86.19 86.19 -0.97 2,807 21,890 -2,258
Feb09 080206 86.06 86.06 86.06 86.06 -0.96 0 12,629 +0
Mar09 080206 85.93 85.93 85.93 85.93 -0.95 86 9,453 +5
Apr09 080206 85.80 85.80 85.80 85.80 -0.95 25 8,329 +0
May09 080206 85.67 85.67 85.67 85.67 -0.95 0 13,618 +0
Jun09 080206 85.56 85.56 85.56 85.56 -0.95 1,115 26,335 -241
Total Volume and Open Interest 451,573 1,368,528 -3,893
Heating Oil(NYM)
Mar08 080206 246.00 246.00 240.00 241.88 -2.77 33,462 75,920 -2,223
Apr08 080206 242.00 242.00 240.00 240.33 -2.57 13,215 29,739 +687
May08 080206 242.20 242.20 238.43 238.43 -2.52 6,575 17,083 +703
Jun08 080206 237.03 237.03 237.03 237.03 -2.62 4,259 21,441 +358
Jul08 080206 236.93 236.93 236.93 236.93 -2.62 1,542 7,873 -149
Aug08 080206 237.63 237.63 237.63 237.63 -2.57 1,055 2,949 +178
Sep08 080206 238.88 238.88 238.88 238.88 -2.52 924 6,172 +60
Oct08 080206 240.88 240.88 240.88 240.88 -2.47 149 1,865 +15
Nov08 080206 242.98 242.98 242.98 242.98 -2.42 179 1,253 -24
Dec08 080206 244.68 244.68 244.68 244.68 -2.37 1,021 10,386 +216
Jan09 080206 245.88 245.88 245.88 245.88 -2.32 353 4,055 +89
Feb09 080206 245.48 245.48 245.48 245.48 -2.32 10 1,020 +2
Total Volume and Open Interest 63,376 188,836 +274
Gasoline(NYMEX)
Mar08 080206 225.76 227.65 222.79 223.99 -2.48 28,708 88,106 -2,606
Apr08 080206 241.74 243.46 238.55 239.79 -2.58 10,647 44,521 -478
May08 080206 243.22 245.14 240.25 241.54 -2.58 4,870 34,558 -144
Jun08 080206 243.37 245.39 240.30 241.84 -2.53 3,584 28,026 +162
Jul08 080206 243.35 244.19 240.00 241.14 -2.48 1,604 8,457 +135
Aug08 080206 241.90 242.20 238.41 239.49 -2.43 375 5,831 +26
Sep08 080206 239.85 239.86 235.74 236.79 -2.33 591 7,825 +132
Oct08 080206 226.55 226.55 223.24 224.14 -2.28 452 4,765 -7
Nov08 080206 220.00 220.81 219.92 220.39 -2.23 656 2,452 +88
Dec08 080206 218.85 218.85 218.79 218.79 -2.18 1,421 8,208 +1
Total Volume and Open Interest 53,993 244,898 -1,897
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080206 223.99 223.99 223.99 223.99 -2.48 0 24 +0
Apr08 080206 243.10 243.10 239.79 239.79 -2.58 0 6 +0
May08 080206 241.54 241.54 241.54 241.54 -2.58 2 2 +2
Jun08 080206 241.84 241.84 241.84 241.84 -2.53      
Total Volume and Open Interest 2 32 +2
Natural Gas(NYM)
Mar08 080206 8.050 8.070 7.940 7.994 +0.052 53,400 159,773 -3,575
Apr08 080206 8.060 8.060 7.995 8.022 +0.053 16,952 98,973 +1,274
May08 080206 8.120 8.120 8.091 8.091 +0.055 10,200 68,917 +911
Jun08 080206 8.200 8.200 8.174 8.174 +0.054 3,458 32,158 -142
Jul08 080206 8.280 8.280 8.255 8.255 +0.053 1,606 25,826 +59
Aug08 080206 8.350 8.350 8.325 8.325 +0.052 937 21,235 -326
Sep08 080206 8.360 8.360 8.334 8.334 +0.051 752 17,173 +224
Oct08 080206 8.425 8.425 8.396 8.396 +0.050 3,013 49,958 -11
Nov08 080206 8.671 8.671 8.671 8.671 +0.045 1,596 28,820 +658
Dec08 080206 8.971 8.971 8.971 8.971 +0.045 1,435 34,229 +375
Jan09 080206 9.186 9.186 9.186 9.186 +0.045 1,359 53,826 -57
Feb09 080206 9.210 9.210 9.196 9.196 +0.045 93 9,223 -1
Mar09 080206 8.978 8.978 8.978 8.978 +0.045 1,569 36,165 +51
Apr09 080206 8.108 8.178 8.108 8.178 +0.030 1,834 30,206 -188
May09 080206 8.105 8.170 8.075 8.165 +0.030 172 22,668 +56
Jun09 080206 8.280 8.280 8.160 8.230 +0.030 903 13,425 +801
Total Volume and Open Interest 100,692 917,652 +421
Brent Crude Oil(ICE)
Mar08 080206 88.50 89.60 87.53 87.78 -1.04 104,339 81,812 -7,475
Apr08 080206 88.30 89.25 87.26 87.50 -1.00 49,069 143,987 -2,636
May08 080206 88.16 89.06 87.15 87.40 -0.95 28,965 53,109 +2,989
Jun08 080206 87.65 88.91 87.02 87.27 -0.95 18,693 50,618 -1,375
Jul08 080206 87.57 88.78 86.92 87.16 -0.93 2,017 19,208 +81
Aug08 080206 87.45 88.51 87.06 87.07 -0.92 625 11,031 -138
Sep08 080206 87.36 88.38 86.94 86.98 -0.88 557 10,655 -37
Oct08 080206 88.20 88.23 86.84 86.87 -0.86 334 7,595 +137
Nov08 080206 86.86 86.98 86.67 86.76 -0.84 356 6,642 -47
Dec08 080206 86.71 88.17 86.42 86.65 -0.83 10,720 58,674 +693
Jan09 080206 86.56 86.56 86.56 86.56 -0.83 0 12,885 +273
Feb09 080206 86.48 86.48 86.48 86.48 -0.82 0 4,346 -375
Mar09 080206 86.70 86.70 86.41 86.41 -0.80 0 4,183 +0
Apr09 080206 86.34 86.34 86.34 86.34 -0.77 0 5,179 +0
Total Volume and Open Interest 218,332 566,471 -7,607
Gas Oil(ICE)
Feb08 080206 782.00 795.00 779.25 784.75 unch 30,289 36,853 -4,811
Mar08 080206 773.50 785.50 770.00 774.00 -2.00 48,658 76,993 -1,630
Apr08 080206 767.25 776.50 761.25 765.50 -3.00 15,627 36,981 +1,558
May08 080206 762.00 769.00 755.25 759.00 -3.50 4,270 19,272 +11
Jun08 080206 759.00 765.50 752.00 755.75 -4.00 4,518 33,818 +328
Jul08 080206 760.00 766.00 753.00 756.50 -4.25 1,208 9,495 +292
Aug08 080206 762.75 767.75 755.75 759.00 -4.75 1,114 7,067 +43
Sep08 080206 768.00 768.00 758.50 761.50 -5.00 772 4,873 +5
Oct08 080206 762.75 763.25 760.50 763.25 -4.75 446 2,760 +96
Nov08 080206 763.75 764.25 761.50 764.25 -4.50 630 3,349 +55
Total Volume and Open Interest 109,975 274,109 -3,522
US Dollar Index(ICE)
Mar08 080206 76.250 76.480 76.125 76.300 +0.015 9,175 37,519 -3,840
Jun08 080206 76.650 76.730 76.510 76.550 +0.015 16 5,717 -3
Sep08 080206 76.850 76.850 76.850 76.850 +0.015 1 506 +0
Total Volume and Open Interest 9,192 43,742 -3,843
Australian Dollar(CME)
Mar08 080206 89.17 89.39 89.17 89.39 -0.11 2,052 71,966 -2,787
Jun08 080206 88.39 88.39 88.39 88.39 -0.11 0 1,475 +85
Sep08 080206 87.31 87.31 87.31 87.31 -0.11 0 79 +0
Total Volume and Open Interest 2,053 73,676 -2,702
British Pound(CME)
Mar08 080206 195.32 195.70 195.32 195.54 -0.36 2,062 91,768 +3,131
Jun08 080206 194.33 194.33 194.33 194.33 -0.39 251 1,765 +469
Sep08 080206 193.14 193.14 193.14 193.14 -0.42 0 21 +0
Total Volume and Open Interest 2,315 93,616 +3,600
Canadian Dollar(CME)
Mar08 080206 99.43 99.70 99.43 99.48 +0.33 1,994 86,201 -255
Jun08 080206 99.32 99.32 99.28 99.28 +0.30 0 4,724 +28
Sep08 080206 99.11 99.11 99.11 99.11 +0.32 0 1,583 -1
Dec08 080206 98.93 98.93 98.93 98.93 +0.33 5 820 +15
Total Volume and Open Interest 2,047 93,574 -193
Japanese Yen(CME)
Mar08 080206 94.27 94.27 93.93 94.09 +0.30 13,775 196,732 +11,913
Jun08 080206 94.57 94.57 94.57 94.57 +0.30 0 27,983 +13
Sep08 080206 94.99 94.99 94.99 94.99 +0.30 0 512 +6
Total Volume and Open Interest 13,775 225,290 +11,932
Swiss Franc(CME)
Mar08 080206 91.18 91.24 91.12 91.20 +0.20 3,642 63,914 -7,521
Jun08 080206 91.16 91.28 91.16 91.28 +0.20 0 365 -3
Sep08 080206 91.33 91.33 91.33 91.33 +0.20 0 34 +1
Total Volume and Open Interest 3,642 64,353 -7,523
EuroFX(CME)
Mar08 080206 146.06 146.39 146.06 146.12 -0.23 10,962 192,332 -2,289
Jun08 080206 145.85 145.95 145.62 145.62 -0.24 2 6,616 -106
Sep08 080206 145.12 145.12 145.12 145.12 -0.25 6 357 +7
Total Volume and Open Interest 10,970 199,494 -2,387
Mexican Peso(CME)
Feb08 080206 923.2 923.2 923.2 923.2 +1.5 0 63 +0
Mar08 080206 919.8 921.2 919.8 920.8 +1.5 16,932 96,175 +3,271
Total Volume and Open Interest 31,532 121,116 +18,269
30-Year T-Bonds(CBOT)
Mar08 080206 119~31 120~10 119~07 119~12 -0~13 456,746 1,011,374 +14,210
Jun08 080206 118~30 119~07 118~11 118~11 -0~14 1,367 26,140 -281
Sep08 080206 117~12 117~12 117~12 117~12 -0~14 0 61 +0
Total Volume and Open Interest 458,113 1,037,586 +13,929
10-Year T-Notes(CBOT)
Mar08 080206 117~180 117~255 117~050 117~100 -0~040 1,326,807 2,444,455 +45,063
Jun08 080206 116~240 116~240 116~060 116~100 -0~035 22,352 121,202 +2,888
Sep08 080206 115~100 115~100 115~100 115~100 -0~035      
Total Volume and Open Interest 1,349,159 2,565,657 +47,951
5-Year T-Notes(CBOT)
Mar08 080206 113~245 113~245 113~170 113~220 -0~005 698,019 0 +0
Jun08 080206 113~070 113~070 113~070 113~070 -0~010 8,082 0 +0
Sep08 080206 112~290 112~290 112~290 112~290 -0~010      
Total Volume and Open Interest 706,101    
2 Year T-Notes(CBOT)
Mar08 080206 106~125 107~004 106~124 106~125 -0~007 411 1,224,585 +9,374
Jun08 080206 106~105 106~105 106~105 106~105 -0~009 0 3,513 +1,498
Sep08 080206 106~105 106~105 106~105 106~105 -0~009 0 18 +18
Total Volume and Open Interest 411 1,228,116 +10,890
Eurodollars(CME)
Mar08 080206 97.130 97.140 97.100 97.120 +0.040 9,177 1,808,386 +9,824
Jun08 080206 97.610 97.610 97.525 97.555 unch 100,989 1,983,396 -18,718
Sep08 080206 97.725 97.730 97.625 97.670 unch 8,495 1,433,654 -641
Dec08 080206 97.680 97.680 97.575 97.625 unch 10,542 1,437,058 +28,149
Mar09 080206 97.540 97.540 97.455 97.500 -0.005 12,372 1,057,898 +1,852
Jun09 080206 97.350 97.350 97.270 97.300 -0.010 8,147 798,414 -2,795
Sep09 080206 97.145 97.145 97.065 97.095 -0.010 11,850 747,044 -10,131
Dec09 080206 96.935 96.940 96.880 96.905 -0.010 7,809 494,983 -21,918
Mar10 080206 96.775 96.775 96.710 96.735 -0.005 6,222 275,137 -13,899
Jun10 080206 96.600 96.600 96.555 96.555 -0.010 5,044 259,170 -1,311
Sep10 080206 96.435 96.435 96.390 96.390 -0.010 3,718 193,824 +1,319
Dec10 080206 96.270 96.270 96.235 96.235 -0.015 7,178 151,467 +2,505
Mar11 080206 96.110 96.115 96.100 96.100 -0.020 4,336 105,927 -1,325
Jun11 080206 95.960 95.980 95.960 95.960 -0.025 1,306 106,923 +1,330
Sep11 080206 95.865 95.865 95.830 95.830 -0.025 1,392 70,312 +157
Dec11 080206 95.755 95.755 95.700 95.700 -0.030 2,804 69,113 +891
Mar12 080206 95.635 95.635 95.590 95.590 -0.035 1,803 61,144 -633
Jun12 080206 95.480 95.485 95.470 95.470 -0.035 5,495 63,128 -4,366
Total Volume and Open Interest 221,704 11,396,992 -28,151
30 Day Federal Funds(CBOT)
Feb08 080206 5.365 5.370 5.365 5.365 +0.025 55 158,503 -6,367
Mar08 080206 5.625 5.625 5.625 5.625 +0.040 1,311 53,363 +71
Apr08 080206 5.815 5.825 5.815 5.825 +0.040 218 34,755 +3,172
May08 080206 5.985 6.000 5.985 6.000 +0.030 1,169 40,581 +3,395
Jun08 080206 6.035 6.035 6.035 6.035 +0.020 5 18,171 +873
Jul08 080206 6.200 6.200 6.165 6.165 +0.030 0 7,179 +164
Total Volume and Open Interest 2,758 324,471 +1,287
30 Day Fed Funds(e-CBOT)
Feb08 080206 97.105 97.155 97.100 97.110 +0.020 18,327 0 +0
Mar08 080206 97.360 97.400 97.355 97.375 +0.040 8,783 0 +0
Apr08 080206 97.585 97.605 97.545 97.575 +0.155 14,608 0 +0
May08 080206 97.770 97.790 97.725 97.750 +0.030 10,963 0 +0
Jun08 080206 97.770 97.830 97.765 97.765 unch 2,554 0 +0
Jul08 080206 97.940 97.955 97.905 97.915 +0.030 637 0 +0
Total Volume and Open Interest 56,122    
3-Mth Euro-Yen(CME)
Mar08 080206 99.18 99.18 99.18 99.18 -0.01 1,109 11,188 -90
Jun08 080206 99.34 99.34 99.34 99.34 +0.01 0 7,313 +0
Sep08 080206 99.39 99.39 99.39 99.39 +0.01 0 6,535 +8
Dec08 080206 99.36 99.36 99.36 99.36 +0.01 0 2,339 +0
Mar09 080206 99.30 99.30 99.30 99.30 +0.02 0 1,257 +0
Jun09 080206 99.24 99.24 99.24 99.24 +0.02 0 156 +0
Sep09 080206 99.18 99.18 99.18 99.18 +0.02 0 350 +0
Dec09 080206 99.11 99.11 99.11 99.11 +0.02      
Mar10 080206 99.07 99.07 99.07 99.07 +0.04      
Jun10 080206 99.02 99.02 99.02 99.02 +0.04      
Total Volume and Open Interest 1,109 29,138 -82
3-Mth Euro-Yen(SGX)
Mar08 080206 99.18 99.18 99.18 99.18 +0.00 1,161 54,648 -8
Jun08 080206 99.36 99.36 99.33 99.34 +0.01 695 19,396 +257
Sep08 080206 99.41 99.41 99.39 99.39 +0.01 1,471 18,015 +216
Dec08 080206 99.39 99.39 99.37 99.38 +0.03 573 15,338 -73
Mar09 080206 99.32 99.33 99.32 99.32 +0.04 12 6,912 -12
Jun09 080206 99.26 99.26 99.26 99.26 +0.04 0 1,610 +0
Sep09 080206 99.20 99.20 99.20 99.20 +0.04 0 678 +0
Dec09 080206 99.13 99.13 99.13 99.13 +0.04 0 260 +0
Total Volume and Open Interest 3,912 121,513 +380
Japanese Gov't Bonds(SGX)
Mar08 080206 137.88 138.14 137.79 137.88 +0.47 3,876 33,509 -431
Jun08 080206 137.88 137.88 137.88 137.88 +0.47      
Sep08 080206 137.88 137.88 137.88 137.88 +0.47      
Total Volume and Open Interest 3,876 33,509 -431
Euro-Bund(EUREX)
Mar08 080206 117.49 117.50 116.86 116.91 -0.47 722,619 1,306,612 -61,154
Jun08 080206 116.99 116.99 116.46 116.47 -0.47 3,329 8,442 +2,621
Sep08 080206 116.90 116.90 116.90 116.90 -0.46 6 5 +4
Total Volume and Open Interest 725,954 1,315,059 -58,529
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080206 45.66 45.69 45.49 45.49 -0.17 1,460 19,761 +957
Sep08 080206 45.93 45.93 45.93 45.93 -0.17      
Total Volume and Open Interest 393,924 1,199,234 -29,516
3-Mth Euribor(EUREX)
Mar08 080206 95.710 95.710 95.685 95.700 +0.010 211 20,993 -570
Jun08 080206 96.100 96.110 96.065 96.070 -0.010 195 8,039 +174
Sep08 080206 96.405 96.405 96.335 96.345 -0.030 267 4,651 +80
Total Volume and Open Interest 767 41,516 -358
Long Gilt(LIFFE)
Mar08 080206 111~02 111~04 110~19 110~21 -0~12 117,138 346,547 +5,116
Jun08 080206 110~27 110~27 110~27 110~27 -0~12      
Total Volume and Open Interest 117,138 346,547 +5,116
3-Mth Short Sterling(LIFFE)
Mar08 080206 94.53 94.53 94.53 94.53 -0.02 80,782 434,881 -3,784
Jun08 080206 94.92 94.92 94.92 94.92 -0.02 78,153 691,467 +5,684
Sep08 080206 95.23 95.23 95.23 95.23 -0.01 155,883 520,058 +1,116
Dec08 080206 95.44 95.44 95.44 95.44 -0.01 120,396 456,380 +4,467
Mar09 080206 95.57 95.57 95.57 95.57 -0.01 92,040 317,094 +11,072
Jun09 080206 95.58 95.58 95.58 95.58 unch 49,699 204,245 +2,557
Total Volume and Open Interest 645,430 2,988,107 +35,645
3-Mth Euribor(LIFFE)
Mar08 080206 95.710 95.745 95.685 95.700 +0.005 99,484 738,581 -2,470
Jun08 080206 96.100 96.145 96.060 96.070 -0.010 138,653 805,931 -7,328
Sep08 080206 96.395 96.440 96.325 96.345 -0.030 124,775 583,012 -5,455
Total Volume and Open Interest 626,388 4,183,073 -21,647
3-Mth Aus T-Bills(SFE)
Mar08 080206 92.53 92.58 92.52 92.55 unch 29,014 348,770 -8,856
Jun08 080206 92.50 92.54 92.48 92.51 +0.01 30,074 288,925 -20,951
Sep08 080206 92.54 92.60 92.53 92.56 +0.03 21,607 232,636 +14,488
Dec08 080206 92.61 92.66 92.60 92.61 +0.04 15,666 95,488 +6,020
Mar09 080206 92.64 92.69 92.64 92.65 +0.06 4,204 59,195 +1,469
Jun09 080206 92.66 92.70 92.65 92.66 +0.06 2,720 46,724 +1,589
Sep09 080206 92.66 92.71 92.66 92.66 +0.07 1,017 36,845 +244
Dec09 080206 92.67 92.69 92.66 92.66 +0.07 2,936 11,095 +1,708
Mar10 080206 92.65 92.65 92.65 92.65 +0.06 0 856 +150
Jun10 080206 92.65 92.65 92.65 92.65 +0.06 0 490 +0
Total Volume and Open Interest 107,240 1,121,620 -4,137
10-Year Aus T-Bonds(SFE)
Mar08 080206 93.89 93.94 93.89 93.91 +0.06 27,719 474,182 -28,692
Jun08 080206 93.91 93.91 93.91 93.91 +0.06      
Total Volume and Open Interest 27,719 474,182 -28,692
3-Year Aus T-Bonds(SFE)
Mar08 080206 93.43 93.50 93.42 93.46 +0.08 81,021 720,802 +22,794
Jun08 080206 93.46 93.46 93.46 93.46 +0.08      
Total Volume and Open Interest 81,021 720,802 +22,794
Gold(CMX)
Feb08 080206 903.0 903.0 900.7 900.7 +14.8 476 3,469 -813
Apr08 080206 900.5 911.0 898.5 905.0 +14.7 152,819 307,353 +1,176
Jun08 080206 907.0 913.0 907.0 909.4 +14.7 3,599 52,906 -361
Aug08 080206 914.0 914.0 913.1 913.3 +14.7 1,810 31,602 +1,140
Oct08 080206 916.9 916.9 916.9 916.9 +14.8 133 3,850 +28
Dec08 080206 920.3 920.3 920.3 920.3 +14.9 641 27,740 +110
Feb09 080206 923.9 923.9 923.9 923.9 +14.9 329 18,797 +111
Apr09 080206 927.3 927.3 927.3 927.3 +14.9 407 2,935 +135
Jun09 080206 931.3 931.3 931.3 931.3 +14.9 22 10,560 +22
Aug09 080206 935.5 935.5 935.5 935.5 +15.0 5 23 +5
Oct09 080206 939.8 939.8 939.8 939.8 +15.0 17 20 +17
Dec09 080206 944.3 944.3 944.3 944.3 +15.1 115 17,135 +103
Total Volume and Open Interest 161,030 495,139 +1,626
Silver(CMX)
Mar08 080206 1649.0 1670.0 1648.0 1655.0 +20.5 28,053 77,564 -521
May08 080206 1672.0 1672.0 1664.5 1664.5 +20.6 1,080 26,093 +184
Jul08 080206 1680.0 1680.0 1671.7 1671.7 +20.5 1,035 25,829 +214
Sep08 080206 1678.0 1678.0 1678.0 1678.0 +20.4 559 21,587 -45
Dec08 080206 1687.3 1687.3 1687.3 1687.3 +20.3 991 20,631 +460
Mar09 080206 1695.8 1695.8 1695.8 1695.8 +20.1 10 936 +0
May09 080206 1702.8 1702.8 1702.8 1702.8 +20.0 1 9 +0
Total Volume and Open Interest 32,074 184,677 +492
Platinum(NYMEX)
Apr08 080206 1809.0 1820.0 1809.0 1819.0 +33.5 4,402 15,225 -1,085
Jul08 080206 1808.7 1808.7 1808.7 1808.7 +33.5 7 0 +0
Oct08 080206 1806.7 1806.7 1806.7 1806.7 +33.3 3 86 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080206 415.00 423.60 415.00 423.45 +0.35 5,125 15,791 -705
Jun08 080206 422.00 427.05 422.00 427.05 +0.35 182 3,506 +61
Sep08 080206 429.95 429.95 429.95 429.95 +0.35 1 321 -1
Total Volume and Open Interest 5,315 20,320 -645
Copper(CMX)
Mar08 080206 325.50 331.50 324.70 330.90 +9.70 12,640 47,239 -803
May08 080206 328.25 333.20 328.25 332.85 +9.55 3,840 27,110 +1,487
Jul08 080206 327.20 332.70 327.20 332.70 +9.40 1,560 5,395 +883
Sep08 080206 331.20 331.20 331.20 331.20 +8.70 107 1,848 -27
Dec08 080206 324.45 330.00 324.45 328.95 +8.15 297 2,923 +119
Total Volume and Open Interest 18,990 90,375 +1,744
Aluminum(CMX)
Feb08 080206 116.50 116.50 116.50 116.50 +1.00      
Mar08 080206 116.50 116.50 116.50 116.50 +1.00      
Apr08 080206 116.50 116.50 116.50 116.50 +1.00      
May08 080206 116.50 116.50 116.50 116.50 +1.00      
Jun08 080206 116.50 116.50 116.50 116.50 +1.00      
Jul08 080206 116.50 116.50 116.50 116.50 +1.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080206 12340 12390 12180 12235 -85 1,737 29,530 +106
Jun08 080206 12285 12325 12200 12245 -81 34 71 +5
Sep08 080206 12244 12244 12244 12244 -89 0 1 +0
Dec08 080206 12300 12300 12242 12242 -90 2 0 +0
Total Volume and Open Interest 1,773 29,602 +111
S & P 500(CME)
Mar08 080206 1346.30 1353.00 1324.80 1330.00 -13.20 41,556 581,606 -5,966
Jun08 080206 1349.00 1355.50 1331.90 1332.40 -13.40 89 10,056 +28
Sep08 080206 1334.50 1334.50 1334.50 1334.50 -13.50 0 331 +0
Dec08 080206 1335.60 1335.60 1335.60 1335.60 -13.60 229 4,735 +0
Total Volume and Open Interest 41,877 596,738 -5,939
S & P 500 E-Mini(Globex)
Mar08 080206 1343.25 1353.25 1324.75 1330.00 -13.25 2,517,764 2,397,678 +91,017
Jun08 080206 1345.25 1355.50 1327.50 1332.50 -13.25 10,176 92,997 +2,472
Total Volume and Open Interest 2,527,940 2,490,724 +93,489
NASDAQ 100(CME)
Mar08 080206 1790.00 1802.00 1738.00 1748.30 -36.70 4,628 46,288 +79
Jun08 080206 1775.00 1775.00 1757.30 1757.30 -37.70 0 153 +0
Sep08 080206 1772.00 1772.00 1772.00 1772.00 -37.80      
Total Volume and Open Interest 4,628 46,441 +79
NASDAQ 100 E-Mini(Globex)
Mar08 080206 1788.50 1801.30 1736.50 1748.30 -36.70 470,679 379,523 +10,523
Jun08 080206 1803.30 1809.80 1746.80 1757.30 -37.70 780 6,283 +703
Total Volume and Open Interest 471,459 385,806 +11,226
S & P Midcap 400(CME)
Mar08 080206 799.00 802.00 785.50 789.10 -9.30 43 7,275 -258
Jun08 080206 801.50 801.50 791.35 791.35 -9.30 0 1 +0
Sep08 080206 796.35 796.35 796.35 796.35 -9.30 0 55 +0
Total Volume and Open Interest 43 7,333 -258
Russell 2000(CME)
Mar08 080206 708.00 712.50 693.00 696.80 -10.00 1,846 43,560 +607
Jun08 080206 697.40 697.40 697.40 697.40 -10.10 0 8 +0
Sep08 080206 700.00 700.00 700.00 700.00 -10.00 0 25 +0
Total Volume and Open Interest 1,846 43,593 +607
Russell 2000 E-Mini(Globex)
Mar08 080206 706.60 712.50 691.50 696.80 -10.00 303,723 624,203 +5,884
Jun08 080206 705.90 713.00 692.40 697.40 -10.10 479 414 +153
Sep08 080206 700.00 700.00 700.00 700.00 -10.00 0 89 +0
Total Volume and Open Interest 304,202 624,706 +6,037
Value Line(KCBT)
Mar08 080206 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080206 13285 13365 13055 13080 -735 56,803 228,250 -2,675
Jun08 080206 13285 13300 13010 13030 -650 140 192 -1
Total Volume and Open Interest 56,945 228,691 -2,562
Nikkei 225(SGX)
Mar08 080206 13285 13365 13055 13080 -735 56,803 228,250 -2,675
Jun08 080206 13285 13300 13010 13030 -650 140 192 -1
Sep08 080206 13050 13050 13050 13050 -650 0 40 +0
Total Volume and Open Interest 56,945 228,691 -2,562
CAC 40(EURONEXT)
Feb08 080206 4726.0 4830.0 4720.0 4824.0 +41.0 204,121 572,370 +43,143
Mar08 080206 4742.5 4844.5 4742.5 4842.0 +41.0 7,531 71,177 +6,313
Apr08 080206 4771.0 4854.0 4771.0 4854.0 +40.0 40 273 +29
Total Volume and Open Interest 212,069 646,244 +49,688
Hang Seng Index(HKFE)
Feb08 080206 23477 23595 23245 23450 -1261 6,404 1,091 -90,055
Mar08 080206 23448 23461 22750 23280 -1331 88 967 +601
Total Volume and Open Interest 6,522 2,976 -89,151
DAX(EUREX)
Mar08 080206 6728.0 6897.0 6711.0 6888.5 +98.5 205,662 209,187 +5,153
Jun08 080206 6834.5 6961.5 6790.0 6961.5 +98.5 411 20,149 +147
Sep08 080206 6882.5 7028.5 6878.0 7028.5 +99.5 203 1,571 +9
Total Volume and Open Interest 206,276 230,907 +5,309
FT-SE 100(EURONEXT)
Mar08 080206 5810.50 5878.00 5795.00 5868.50 +34.50 138,606 564,247 +1,373
Jun08 080206 5833.00 5888.00 5816.50 5888.00 +34.00 1,033 13,124 +991
Sep08 080206 5850.00 5901.00 5850.00 5901.00 +34.50 0 2,042 +0
Total Volume and Open Interest 139,639 581,513 +2,364
SPI 200(SFE)
Mar08 080206 5628.0 5654.0 5574.0 5594.0 -196.0 28,644 267,928 -39,338
Jun08 080206 5684.0 5701.0 5627.0 5645.0 -199.0 0 3,822 +4
Sep08 080206 5650.0 5650.0 5650.0 5650.0 -199.0 0 1,419 +0
Total Volume and Open Interest 28,644 273,395 -39,334
GSCI(CME)
Feb08 080206 600.50 600.50 592.50 592.50 -2.90 145 21,038 -71
Mar08 080206 596.50 596.50 596.50 596.50 -2.30 25 76 +25
Apr08 080206 597.50 597.50 597.50 597.50 -2.00      
Total Volume and Open Interest 170 21,114 -46
RJ/CRB Index(ICE)
Apr08 080206 508.00 511.25 505.75 511.25 +4.25 7 851 -1
Jun08 080206 511.00 515.25 511.00 515.25 +4.25 50 404 +50
Aug08 080206 516.00 520.25 516.00 520.25 +4.25 0 6 +0
Total Volume and Open Interest 112 1,302 -3
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php