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 Fri February 08, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080208 1362.00 1374.50 1331.50 1339.00 +7.50 15,823 177,441 -17,755
May08 080208 1378.50 1388.00 1340.00 1358.50 +8.00 10,783 148,305 +14,239
Jul08 080208 1400.00 1400.00 1359.00 1368.00 +5.75 3,687 91,389 +3,178
Aug08 080208 1375.00 1375.00 1347.00 1350.50 +1.00 262 5,153 +14
Sep08 080208 1340.00 1340.00 1313.00 1313.00 -3.00 420 3,356 -143
Nov08 080208 1306.00 1312.00 1280.00 1285.00 +4.00 3,480 132,616 -1,296
Jan09 080208 1305.00 1310.00 1288.00 1290.50 +7.50 125 6,579 +112
Total Volume and Open Interest 34,818 601,219 -1,607
Soybean Meal(CBOT)
Mar08 080208 370.00 373.00 360.00 361.50 -0.20 6,827 64,588 +203
May08 080208 374.50 377.00 364.50 366.60 -0.10 6,269 56,001 +641
Jul08 080208 380.00 381.00 369.00 369.30 -1.20 1,642 43,728 +83
Aug08 080208 378.00 378.00 363.00 364.50 -1.00 463 7,948 -161
Sep08 080208 369.50 369.50 355.00 355.80 -2.70 1,007 6,541 +390
Oct08 080208 344.50 347.00 338.50 338.50 -4.50 341 7,724 +275
Dec08 080208 346.00 346.00 335.00 335.30 -3.20 1,107 41,016 +462
Jan09 080208 341.00 341.00 335.50 335.50 -3.50 0 2,396 -1
Total Volume and Open Interest 17,683 233,195 +1,905
Soybean Oil(CBOT)
Mar08 080208 55.90 56.25 55.10 55.42 +0.30 9,161 103,043 -9,063
May08 080208 56.65 56.70 55.85 56.02 +0.18 7,847 81,947 +6,211
Jul08 080208 57.15 57.35 56.30 56.51 +0.05 1,762 49,913 +313
Aug08 080208 57.40 57.40 56.80 56.80 +0.10 106 5,951 +45
Sep08 080208 57.60 57.70 56.95 56.95 +0.22 678 5,505 +166
Oct08 080208 57.55 57.55 56.95 56.95 +0.22 175 4,807 -4
Dec08 080208 57.75 57.82 57.20 57.25 +0.06 673 33,256 +658
Jan09 080208 57.32 57.32 57.32 57.32 +0.02 3 2,043 +1
Total Volume and Open Interest 20,537 287,738 -1,541
Canola(WCE)
Mar08 080208 605.9 618.5 605.9 612.1 +9.4 2,440 52,605 -1,469
May08 080208 618.0 631.0 618.0 624.1 +9.2 1,663 36,913 -420
Jul08 080208 633.8 641.0 629.1 634.2 +9.6 578 19,373 -339
Total Volume and Open Interest 5,861 163,648 -1,806
Corn(CBOT)
Mar08 080208 507.00 519.00 503.00 508.00 +8.50 25,470 440,935 -40,355
May08 080208 521.00 529.50 515.00 521.00 +8.75 17,323 309,228 +36,478
Jul08 080208 530.50 539.00 526.00 531.50 +8.25 5,460 187,373 +1,891
Sep08 080208 531.50 535.25 526.00 530.00 +8.50 325 46,690 +154
Dec08 080208 529.50 536.50 526.00 530.00 +7.50 3,999 358,353 +576
Mar09 080208 536.50 542.00 534.25 537.25 +7.00 273 29,484 -105
Total Volume and Open Interest 53,264 1,468,262 -1,253
Wheat(CBOT)
Mar08 080208 1093.00 1093.00 1093.00 1093.00 +30.00 3,522 133,732 -7,740
May08 080208 1109.75 1109.75 1109.75 1109.75 +30.00 3,631 107,621 +4,237
Jul08 080208 980.00 983.50 980.00 983.50 +30.00 3,093 118,518 +2,008
Sep08 080208 991.00 992.00 981.00 988.50 +26.50 75 21,797 +34
Dec08 080208 999.00 999.00 990.00 996.50 +27.50 1,399 52,862 +529
Total Volume and Open Interest 11,985 460,587 -80
Wheat(KCBT)
Mar08 080208 1140.25 1140.25 1140.25 1140.25 +30.00 4,234 49,837 -1,229
May08 080208 1150.25 1150.25 1150.25 1150.25 +30.00 4,194 20,887 +1,106
Jul08 080208 1090.50 1090.50 1090.50 1090.50 +30.00 6,728 37,511 +78
Sep08 080208 1095.00 1102.00 1095.00 1102.00 +30.00 348 6,706 +24
Dec08 080208 1114.00 1114.00 1109.00 1114.00 +30.00 1,261 7,202 +448
Total Volume and Open Interest 17,071 128,182 +598
Wheat(MGE)
Mar08 080208 1523.00 1553.00 1523.00 1553.00 +30.00 1,025 13,090 -711
May08 080208 1424.75 1424.75 1424.75 1424.75 +30.00 1,177 16,388 +178
Jul08 080208 1250.00 1250.00 1250.00 1250.00 +30.00 651 6,478 +106
Sep08 080208 1145.00 1145.00 1145.00 1145.00 +30.00 1,531 9,525 +468
Dec08 080208 1125.00 1132.00 1125.00 1132.00 +30.00 992 9,583 +173
Total Volume and Open Interest 5,489 56,095 +275
Oats(CBOT)
Mar08 080208 347.00 355.00 347.00 350.00 +9.25 472 5,423 -314
May08 080208 356.00 364.00 355.25 360.00 +10.00 458 5,878 +190
Jul08 080208 369.00 370.00 369.00 370.00 +11.00 9 671 +13
Sep08 080208 378.00 378.00 378.00 378.00 +9.00 0 48 +2
Total Volume and Open Interest 983 14,180 -97
Rough Rice(CBOT)
Mar08 080208 15.40 15.69 15.40 15.65 +0.30 43 10,496 -147
May08 080208 15.77 15.93 15.77 15.93 +0.30 15 3,581 +26
Jul08 080208 15.95 16.15 15.95 16.15 +0.28 5 1,458 +11
Sep08 080208 15.27 15.37 15.27 15.37 +0.15 5 2,321 +14
Total Volume and Open Interest 68 19,933 -100
Live Cattle(CME)
Feb08 080208 92.750 92.950 92.050 92.200 -0.480 3,017 13,227 -711
Apr08 080208 96.000 96.300 95.050 95.100 -0.950 17,174 148,495 +1,128
Jun08 080208 95.000 95.100 94.150 94.200 -0.800 6,054 54,662 +588
Aug08 080208 97.050 97.300 96.700 96.830 -0.500 2,857 25,909 +416
Oct08 080208 101.750 101.800 101.450 101.550 -0.380 1,546 15,398 -298
Dec08 080208 102.750 102.900 102.550 102.650 -0.200 232 8,190 +5
Total Volume and Open Interest 31,345 272,271 +1,477
Feeder Cattle(CME)
Mar08 080208 105.600 105.950 104.850 105.035 -0.815 2,666 16,462 -282
Apr08 080208 110.000 110.250 109.200 109.450 -0.780 1,866 8,661 +346
May08 080208 112.350 112.750 111.700 112.200 -0.550 886 7,668 +177
Aug08 080208 113.150 113.350 112.450 113.200 -0.250 674 6,209 +198
Sep08 080208 112.800 112.800 112.300 112.700 -0.100 37 601 +12
Oct08 080208 112.800 112.800 112.400 112.750 -0.200 20 464 -1
Nov08 080208 112.200 112.900 112.100 112.550 -0.250 33 328 -2
Total Volume and Open Interest 6,205 40,599 +457
Lean Hogs(CME)
Feb08 080208 58.150 58.400 58.050 58.080 -0.470 3,165 10,542 -1,140
Apr08 080208 64.650 65.400 64.500 64.885 +0.185 10,996 106,234 +1,257
May08 080208 73.600 74.300 73.400 74.200 +0.165 55 2,989 -20
Jun08 080208 77.850 78.700 77.750 78.550 +0.650 3,135 43,232 +375
Jul08 080208 78.900 79.900 78.900 79.800 +0.900 1,511 15,707 +297
Aug08 080208 78.950 80.200 78.950 80.100 +1.200 1,789 10,806 -24
Oct08 080208 73.700 74.200 73.400 73.450 -0.100 1,421 15,807 -70
Dec08 080208 76.600 76.700 76.050 76.225 -0.175 831 19,062 +387
Total Volume and Open Interest 23,336 232,784 +1,238
Pork Bellies(CME)
Feb08 080208 96.480 98.750 96.480 97.900 +1.750 12 78 -5
Mar08 080208 99.500 99.500 97.700 98.100 +1.100 139 781 +5
May08 080208 97.500 99.050 97.500 98.230 +2.180 82 629 +21
Jul08 080208 97.000 98.500 97.000 97.100 +1.000 25 200 -2
Aug08 080208 95.500 95.500 95.500 95.500 +1.300 0 74 +0
Total Volume and Open Interest 258 1,762 +19
Class III Milk(CME)
Feb08 080208 17.27 17.27 17.27 17.27 -0.01 140 3,999 +47
Mar08 080208 17.92 17.92 17.76 17.76 +0.07 270 4,633 +170
Apr08 080208 16.85 16.85 16.85 16.85 +0.09 150 3,569 +119
May08 080208 16.35 16.36 16.35 16.36 +0.07 34 2,806 +78
Jun08 080208 16.32 16.32 16.32 16.32 +0.05 28 2,591 +68
Total Volume and Open Interest 796 30,416 +720
Cocoa(ICE)
Mar08 080208 2345 2386 2345 2378 +44 17,060 49,891 -8,014
May08 080208 2379 2415 2373 2409 +45 13,320 73,307 +4,605
Jul08 080208 2400 2416 2400 2416 +45 711 22,298 +365
Sep08 080208 2413 2413 2413 2413 +42 245 12,253 -28
Dec08 080208 2418 2418 2418 2418 +41 576 18,359 +272
Mar09 080208 2413 2413 2413 2413 +37 190 5,795 +80
May09 080208 2414 2414 2414 2414 +36 2 2,427 +0
Total Volume and Open Interest 32,107 186,308 -2,719
Coffee "C"(ICE)
Mar08 080208 142.60 147.30 142.40 147.20 +3.90 19,023 70,993 -6,599
May08 080208 145.20 150.00 145.15 149.80 +3.85 12,576 75,313 +3,558
Jul08 080208 149.70 152.40 149.70 152.05 +3.85 2,704 15,945 +1,543
Sep08 080208 150.00 154.20 149.90 154.20 +3.80 1,203 10,681 +272
Dec08 080208 157.15 157.15 157.15 157.15 +3.70 224 7,696 -4
Mar09 080208 160.15 160.15 160.15 160.15 +3.70 142 4,517 +94
Total Volume and Open Interest 36,178 188,748 -1,034
Orange Juice(ICE)
Mar08 080208 133.00 133.00 127.55 128.70 -3.85 2,676 7,833 -480
May08 080208 134.90 134.90 130.40 131.35 -3.80 897 12,841 +502
Jul08 080208 138.00 138.00 134.00 134.00 -3.80 95 2,403 +41
Sep08 080208 136.55 136.55 136.55 136.55 -3.95 34 773 +18
Nov08 080208 137.55 137.55 137.55 137.55 -3.70 1 471 +1
Jan09 080208 138.65 138.65 138.65 138.65 -3.65 12 881 +12
Total Volume and Open Interest 3,715 25,250 +94
Sugar #11(ICE)
Mar08 080208 12.10 12.73 12.07 12.71 +0.73 75,264 343,698 -23,921
May08 080208 12.50 13.15 12.49 13.12 +0.67 54,916 241,466 +16,861
Jul08 080208 12.68 13.28 12.68 13.28 +0.64 7,620 140,124 +2,739
Oct08 080208 13.14 13.60 13.00 13.58 +0.61 2,703 130,217 -398
Mar09 080208 13.57 14.08 13.57 14.08 +0.55 2,207 62,490 +384
Total Volume and Open Interest 146,699 1,040,371 -5,002
Sugar #14(ICE)
Mar08 080208 18.78 18.78 18.78 18.78 -1.28 128 1,336 +0
May08 080208 19.97 19.97 19.97 19.97 -0.23 78 4,120 -10
Jul08 080208 20.20 20.20 20.20 20.20 -0.15 1 1,986 +1
Sep08 080208 20.43 20.43 20.43 20.43 -0.17 4 1,472 +0
Nov08 080208 20.93 20.93 20.93 20.93 -0.06 0 814 +0
Total Volume and Open Interest 226 10,196 +6
London Cocoa(LCE)
Mar08 080208 1225 1247 1213 1240 +12 8,079 70,446 +63
May08 080208 1249 1270 1237 1265 +15 11,250 45,438 +1,844
Jul08 080208 1268 1296 1265 1291 +15 2,956 60,561 +940
Sep08 080208 1252 1280 1252 1276 +13 925 28,198 +432
Dec08 080208 1261 1287 1261 1283 +15 621 35,303 +19
Mar09 080208 1262 1286 1262 1281 +14 960 12,456 +166
May09 080208 1294 1294 1294 1294 +14 35 558 -5
Total Volume and Open Interest 24,861 253,830 +3,488
London Coffee(LCE)
Mar08 080208 2181.00 2231.00 2158.00 2225.00 +38.00 5,982 62,459 -1,506
May08 080208 2205.00 2257.00 2189.00 2252.00 +37.00 4,953 45,953 +1,804
Jul08 080208 2210.00 2275.00 2208.00 2270.00 +36.00 1,858 20,957 +1,250
Sep08 080208 2207.00 2270.00 2207.00 2265.00 +32.00 461 14,777 +128
Nov08 080208 2204.00 2240.00 2204.00 2240.00 +26.00 5 1,434 +5
Jan09 080208 2184.00 2210.00 2184.00 2210.00 +16.00 7 4,099 +7
Total Volume and Open Interest 13,266 149,679 +1,688
London Sugar(LCE)
May08 080208 342.50 360.90 342.50 360.00 +17.60 3,509 27,580 +1,535
Aug08 080208 350.60 365.00 350.40 365.00 +16.50 748 9,839 -189
Oct08 080208 357.50 370.30 356.60 370.30 +15.30 336 7,791 +46
Dec08 080208 374.90 374.90 374.90 374.90 +15.20 20 2,095 +0
Mar09 080208 370.50 380.90 370.50 380.90 +15.20 9 5,565 +0
Total Volume and Open Interest 8,804 68,795 -11,420
Cotton(ICE)
Mar08 080208 68.70 69.45 68.25 69.05 +0.65 23,928 98,429 -7,566
May08 080208 70.35 71.00 70.00 70.80 +0.65 14,864 73,589 +5,666
Jul08 080208 72.10 72.75 72.10 72.70 +0.71 1,528 35,163 +410
Oct08 080208 75.22 75.22 75.22 75.22 +0.72 53 1,672 +36
Dec08 080208 77.05 77.50 76.68 77.50 +0.85 2,394 68,591 +721
Mar09 080208 80.10 80.10 80.10 80.10 +0.85 200 2,914 +63
Total Volume and Open Interest 43,055 283,786 -641
Lumber(CME)
Mar08 080208 229.5 230.1 224.7 229.7 +1.9 994 5,826 -110
May08 080208 248.1 248.5 244.7 245.2 -0.5 822 5,945 +124
Jul08 080208 260.1 263.0 260.0 261.0 -1.4 170 816 +114
Sep08 080208 270.0 271.0 269.9 271.0 +0.1 120 425 +85
Total Volume and Open Interest 2,254 13,502 +235
Crude Oil(NYM)
Mar08 080208 89.10 91.85 89.05 91.77 +3.66 281,570 278,454 -34,485
Apr08 080208 89.35 91.80 89.15 91.77 +3.57 114,241 179,220 +20,965
May08 080208 89.35 91.70 89.10 91.62 +3.42 36,717 94,935 -801
Jun08 080208 88.95 91.38 88.95 91.38 +3.27 26,966 99,861 +3,500
Jul08 080208 90.90 91.17 90.90 91.17 +3.19 4,674 34,704 -11
Aug08 080208 90.97 90.97 90.97 90.97 +3.12 1,883 24,868 +286
Sep08 080208 89.30 90.78 89.30 90.78 +3.06 2,480 42,189 +770
Oct08 080208 90.60 90.60 90.60 90.60 +3.01 1,006 28,073 +109
Nov08 080208 90.43 90.43 90.43 90.43 +2.97 1,114 21,320 -137
Dec08 080208 88.20 90.26 88.20 90.26 +2.93 17,322 188,923 +3,712
Jan09 080208 89.15 90.08 89.10 90.08 +2.88 2,164 23,603 +1,189
Feb09 080208 88.90 89.90 88.85 89.90 +2.83 1 12,629 +0
Mar09 080208 89.72 89.72 89.72 89.72 +2.79 31 9,497 +50
Apr09 080208 89.54 89.54 89.54 89.54 +2.74 0 8,329 +0
May09 080208 89.36 89.36 89.36 89.36 +2.69 241 13,769 +171
Jun09 080208 89.21 89.21 89.21 89.21 +2.64 517 27,258 +197
Total Volume and Open Interest 499,425 1,376,056 -5,863
Heating Oil(NYM)
Mar08 080208 248.80 255.41 248.80 255.41 +9.56 40,843 69,976 -4,077
Apr08 080208 247.55 253.41 247.55 253.41 +9.36 22,030 35,163 +4,196
May08 080208 241.50 251.06 241.50 251.06 +9.06 11,240 21,170 +2,311
Jun08 080208 239.60 249.16 239.60 249.16 +8.76 5,027 22,604 +888
Jul08 080208 239.20 248.76 239.20 248.76 +8.56 1,337 8,083 +84
Aug08 080208 239.70 249.26 239.70 249.26 +8.41 781 3,145 +168
Sep08 080208 240.85 250.41 240.85 250.41 +8.36 841 6,708 +208
Oct08 080208 248.70 252.11 248.70 252.11 +8.21 96 1,895 +25
Nov08 080208 244.35 253.91 244.35 253.91 +8.01 34 1,259 +8
Dec08 080208 245.85 255.41 245.85 255.41 +7.86 1,775 12,139 +1,206
Jan09 080208 247.00 256.56 247.00 256.56 +7.81 217 4,212 +166
Feb09 080208 246.50 256.06 246.50 256.06 +7.71 124 1,124 +103
Total Volume and Open Interest 84,848 197,016 +5,591
Gasoline(NYMEX)
Mar08 080208 226.85 236.30 226.45 235.72 +8.94 41,895 86,914 -813
Apr08 080208 242.54 251.78 242.37 251.42 +8.89 18,952 45,006 +448
May08 080208 244.19 253.23 244.19 253.02 +8.76 8,856 36,744 +1,500
Jun08 080208 245.79 253.41 245.79 253.27 +8.71 5,291 29,284 +494
Jul08 080208 246.03 252.59 245.89 252.47 +8.61 1,849 8,658 +128
Aug08 080208 244.95 250.67 244.50 250.67 +8.46 850 6,225 +32
Sep08 080208 240.95 247.87 240.95 247.87 +8.36 1,284 8,443 +363
Oct08 080208 229.04 234.97 229.00 234.97 +8.21 291 4,673 -28
Nov08 080208 225.06 231.02 225.05 231.02 +8.11 630 2,712 +246
Dec08 080208 222.35 229.27 222.35 229.27 +8.01 298 8,363 +120
Total Volume and Open Interest 81,173 249,740 +2,719
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080208 228.60 235.72 228.60 235.72 +8.94 0 24 +0
Apr08 080208 251.42 251.42 251.42 251.42 +8.89 4 10 +4
May08 080208 253.02 253.02 253.02 253.02 +8.76 0 2 +0
Jun08 080208 253.27 253.27 253.27 253.27 +8.71      
Total Volume and Open Interest 4 36 +4
Natural Gas(NYM)
Mar08 080208 8.090 8.330 8.090 8.305 +0.203 69,108 143,879 -11,509
Apr08 080208 8.130 8.340 8.130 8.335 +0.200 36,731 98,695 -1,958
May08 080208 8.200 8.370 8.200 8.370 +0.168 27,873 73,225 +3,514
Jun08 080208 8.270 8.341 8.270 8.341 +0.060 4,575 33,239 +1,044
Jul08 080208 8.350 8.462 8.350 8.462 +0.100 3,041 26,190 +565
Aug08 080208 8.425 8.425 8.425 8.425 -0.005 1,371 21,300 -244
Sep08 080208 8.430 8.590 8.430 8.590 +0.150 1,544 17,512 +269
Oct08 080208 8.522 8.562 8.495 8.562 +0.060 4,836 50,782 +432
Nov08 080208 8.752 8.930 8.752 8.930 +0.158 798 29,220 +118
Dec08 080208 9.052 9.210 9.052 9.210 +0.138 1,628 33,925 +223
Jan09 080208 9.260 9.360 9.260 9.347 +0.060 4,629 55,381 +778
Feb09 080208 9.345 9.345 9.345 9.345 +0.052 99 9,267 +22
Mar09 080208 9.258 9.258 9.258 9.258 +0.185 6,199 38,018 +1,153
Apr09 080208 8.303 8.303 8.303 8.303 +0.085 2,886 29,641 -261
May09 080208 8.281 8.281 8.281 8.281 +0.077 532 23,144 +355
Jun09 080208 8.346 8.346 8.346 8.346 +0.077 730 14,048 +608
Total Volume and Open Interest 171,082 916,270 -3,274
Brent Crude Oil(ICE)
Mar08 080208 88.78 92.32 88.78 91.94 +3.43 97,097 65,440 -4,264
Apr08 080208 88.50 92.00 88.50 91.64 +3.42 77,429 135,982 -2,823
May08 080208 88.78 91.82 88.52 91.52 +3.34 42,560 68,219 +6,329
Jun08 080208 88.62 91.66 88.40 91.36 +3.25 16,261 56,183 +2,899
Jul08 080208 88.56 91.49 88.31 91.21 +3.17 3,286 20,340 -508
Aug08 080208 88.38 91.28 88.38 91.07 +3.09 1,455 11,026 -390
Sep08 080208 88.51 91.12 88.44 90.92 +3.02 740 10,883 +43
Oct08 080208 88.28 91.02 88.24 90.77 +2.98 482 7,804 +218
Nov08 080208 88.24 90.87 88.24 90.64 +2.97 368 6,701 +98
Dec08 080208 88.01 90.73 87.67 90.52 +2.98 8,954 60,868 +256
Jan09 080208 88.00 90.41 88.00 90.41 +2.95 124 13,060 -75
Feb09 080208 87.90 90.28 87.90 90.28 +2.89 0 4,366 +20
Mar09 080208 87.83 90.15 87.83 90.15 +2.83 0 4,270 +87
Apr09 080208 87.75 90.02 87.75 90.02 +2.78 0 5,216 +37
Total Volume and Open Interest 251,670 567,059 +2,708
Gas Oil(ICE)
Feb08 080208 800.00 830.00 800.00 817.75 +29.00 28,491 32,823 -1,673
Mar08 080208 787.50 817.50 787.50 805.25 +29.25 45,609 80,095 +2,226
Apr08 080208 779.50 806.75 777.50 795.00 +28.75 16,300 41,307 +3,257
May08 080208 772.25 795.25 772.25 787.25 +27.75 7,092 22,345 +1,470
Jun08 080208 768.75 790.75 768.75 783.25 +26.75 7,100 34,855 +709
Jul08 080208 774.00 783.50 773.25 783.50 +26.00 1,024 10,185 +577
Aug08 080208 776.25 786.00 776.25 786.00 +26.00 461 6,720 -123
Sep08 080208 778.75 793.00 775.50 788.00 +25.25 253 4,686 -231
Oct08 080208 780.00 793.25 776.50 788.75 +24.25 57 2,742 -32
Nov08 080208 789.50 793.75 789.50 789.50 +24.00 122 3,204 -164
Total Volume and Open Interest 110,660 282,231 +5,584
US Dollar Index(ICE)
Mar08 080208 77.000 77.100 76.650 76.820 -0.300 8,622 31,759 -3,341
Jun08 080208 77.320 115.610 77.080 77.090 -0.300 99 5,713 -3
Sep08 080208 77.410 115.860 77.410 77.410 -0.300 3 507 +1
Total Volume and Open Interest 8,732 37,987 -3,335
Australian Dollar(CME)
Mar08 080208 88.96 89.23 88.96 89.23 +0.33 1,678 76,992 +3,291
Jun08 080208 88.23 88.23 88.23 88.23 +0.33 0 1,442 -12
Sep08 080208 87.12 87.12 87.12 87.12 +0.30 0 79 +0
Total Volume and Open Interest 1,688 78,682 +3,284
British Pound(CME)
Mar08 080208 194.28 194.35 194.11 194.11 +0.48 2,041 95,608 +3,579
Jun08 080208 192.90 192.90 192.90 192.90 +0.48 6 1,825 -17
Sep08 080208 191.71 191.71 191.71 191.71 +0.48 0 21 +0
Total Volume and Open Interest 2,047 97,516 +3,562
Canadian Dollar(CME)
Mar08 080208 99.75 100.44 99.75 99.87 +1.08 914 85,412 -723
Jun08 080208 99.66 99.66 99.66 99.66 +1.08 0 5,077 +208
Sep08 080208 99.47 99.47 99.47 99.47 +1.07 0 1,587 +2
Dec08 080208 99.28 99.28 99.28 99.28 +1.06 1 867 +27
Total Volume and Open Interest 920 93,223 -465
Japanese Yen(CME)
Mar08 080208 93.33 93.41 93.16 93.36 +0.05 6,724 202,122 +7,239
Jun08 080208 93.82 93.82 93.82 93.82 +0.04 0 28,025 +75
Sep08 080208 94.24 94.24 94.24 94.24 +0.04 0 512 +0
Total Volume and Open Interest 6,724 230,722 +7,314
Swiss Franc(CME)
Mar08 080208 90.64 90.82 90.49 90.82 +0.26 2,269 57,851 -4,507
Jun08 080208 90.49 90.88 90.49 90.88 +0.24 0 368 -5
Sep08 080208 90.92 90.92 90.92 90.92 +0.23 0 35 +1
Total Volume and Open Interest 2,269 58,295 -4,511
EuroFX(CME)
Mar08 080208 144.88 145.00 144.63 144.92 +0.47 4,703 191,081 +1,251
Jun08 080208 144.46 144.46 144.46 144.46 +0.49 3 6,576 -133
Sep08 080208 144.03 144.03 144.03 144.03 +0.54 0 374 +0
Total Volume and Open Interest 4,708 198,219 +1,117
Mexican Peso(CME)
Feb08 080208 929.0 929.0 929.0 929.0 +1.8 0 63 +0
Mar08 080208 926.0 926.8 925.8 926.5 +1.8 2,494 114,122 +10,244
Total Volume and Open Interest 2,513 139,083 +10,262
30-Year T-Bonds(CBOT)
Mar08 080208 117~15 118~31 117~15 118~23 +0~29 610,782 1,007,207 +6,387
Jun08 080208 116~21 117~27 116~17 117~20 +0~29 7,172 30,006 +2,108
Sep08 080208 116~11 116~19 116~11 116~17 +0~28 19 67 +6
Total Volume and Open Interest 617,973 1,037,291 +8,501
10-Year T-Notes(CBOT)
Mar08 080208 116~075 117~070 116~075 117~025 +0~175 1,522,468 2,435,295 +21,735
Jun08 080208 115~115 116~040 115~085 116~005 +0~170 33,425 143,775 +11,140
Sep08 080208 115~005 115~005 115~005 115~005 +0~170      
Total Volume and Open Interest 1,555,893 2,579,070 +32,875
5-Year T-Notes(CBOT)
Mar08 080208 113~115 113~200 113~100 113~185 +0~095 928,393 0 +0
Jun08 080208 112~260 113~020 112~260 113~020 +0~090 3,691 0 +0
Sep08 080208 112~240 112~240 112~240 112~240 +0~090      
Total Volume and Open Interest 932,084    
2 Year T-Notes(CBOT)
Mar08 080208 106~117 107~005 106~117 107~005 +0~015 2,582 1,269,969 +35,067
Jun08 080208 106~112 106~112 106~112 106~112 +0~016 0 2,861 -752
Sep08 080208 106~112 106~112 106~112 106~112 +0~016      
Total Volume and Open Interest 2,582 1,272,830 +34,315
Eurodollars(CME)
Mar08 080208 97.130 97.160 97.125 97.150 +0.030 12,942 1,849,642 +30,340
Jun08 080208 97.545 97.595 97.545 97.595 +0.045 25,132 1,881,004 +51,071
Sep08 080208 97.635 97.690 97.630 97.690 +0.045 18,630 1,445,778 +17,362
Dec08 080208 97.590 97.645 97.580 97.645 +0.050 18,770 1,438,718 -2,747
Mar09 080208 97.445 97.510 97.435 97.505 +0.050 9,640 1,074,988 +19,307
Jun09 080208 97.225 97.310 97.225 97.290 +0.060 6,431 827,567 +17,869
Sep09 080208 96.995 97.095 96.995 97.070 +0.070 9,031 746,645 -1,500
Dec09 080208 96.810 96.880 96.810 96.860 +0.070 4,722 493,820 -2,183
Mar10 080208 96.655 96.685 96.640 96.675 +0.070 3,962 274,070 -1,403
Jun10 080208 96.470 96.490 96.450 96.485 +0.065 9,019 260,430 +1,789
Sep10 080208 96.300 96.310 96.275 96.310 +0.060 3,847 195,805 -260
Dec10 080208 96.140 96.145 96.110 96.145 +0.055 4,978 152,332 +2,005
Mar11 080208 95.975 96.005 95.940 96.000 +0.050 3,413 106,519 +1,749
Jun11 080208 95.830 95.855 95.830 95.855 +0.050 4,374 106,565 +512
Sep11 080208 95.695 95.720 95.655 95.715 +0.045 2,432 70,131 +886
Dec11 080208 95.565 95.595 95.565 95.580 +0.040 2,707 71,047 +1,252
Mar12 080208 95.455 95.465 95.420 95.465 +0.040 1,668 60,712 +1,188
Jun12 080208 95.330 95.345 95.320 95.345 +0.040 5,592 62,422 +1,946
Total Volume and Open Interest 154,767 11,400,749 +143,768
30 Day Federal Funds(CBOT)
Feb08 080208 5.330 5.335 5.330 5.335 unch 134 162,075 +4,601
Mar08 080208 5.610 5.615 5.610 5.615 unch 287 54,037 +1,609
Apr08 080208 5.835 5.835 5.820 5.825 +0.015 695 36,417 +1,614
May08 080208 5.985 5.985 5.985 5.985 +0.010 1,180 43,384 +1,057
Jun08 080208 6.015 6.015 6.015 6.015 +0.010 680 18,152 +761
Jul08 080208 6.150 6.150 6.150 6.150 +0.015 0 7,958 +287
Total Volume and Open Interest 2,976 334,187 +10,119
30 Day Fed Funds(e-CBOT)
Feb08 080208 97.085 97.110 97.075 97.085 -0.025 21,335 0 +0
Mar08 080208 97.355 97.410 97.340 97.365 -0.010 11,434 0 +0
Apr08 080208 97.545 97.610 97.545 97.560 -0.015 9,162 0 +0
May08 080208 97.755 97.795 97.710 97.735 -0.015 7,093 0 +0
Jun08 080208 97.775 97.800 97.755 97.755 -0.030 4,234 0 +0
Jul08 080208 97.920 97.920 97.895 97.900 -0.015 556 0 +0
Total Volume and Open Interest 54,032    
3-Mth Euro-Yen(CME)
Mar08 080208 99.19 99.19 99.19 99.19 +0.01 739 11,241 +53
Jun08 080208 99.34 99.34 99.34 99.34 +0.01 2,305 7,616 +305
Sep08 080208 99.39 99.39 99.39 99.39 +0.01 0 6,535 +0
Dec08 080208 99.39 99.39 99.39 99.39 +0.03 75 2,371 +50
Mar09 080208 99.33 99.33 99.33 99.33 +0.03 0 1,257 +0
Jun09 080208 99.27 99.27 99.27 99.27 +0.03 0 156 +0
Sep09 080208 99.21 99.21 99.21 99.21 +0.03 0 350 +0
Dec09 080208 99.14 99.14 99.14 99.14 +0.03      
Mar10 080208 99.11 99.11 99.11 99.11 +0.02      
Jun10 080208 99.06 99.06 99.06 99.06 +0.02      
Total Volume and Open Interest 3,119 29,526 +408
3-Mth Euro-Yen(SGX)
Mar08 080208 99.18 99.18 99.18 99.18 unch 1 53,185 -463
Jun08 080208 99.32 99.34 99.32 99.34 +0.00 30 19,356 -6
Sep08 080208 99.38 99.42 99.38 99.42 +0.03 9 17,764 -100
Dec08 080208 99.36 99.42 99.36 99.42 +0.03 39 15,146 -32
Mar09 080208 99.36 99.36 99.36 99.36 +0.03 0 6,907 -5
Jun09 080208 99.29 99.30 99.29 99.30 +0.03 0 1,610 +0
Sep09 080208 99.24 99.24 99.24 99.24 +0.03 0 678 +0
Dec09 080208 99.17 99.17 99.17 99.17 +0.03 0 260 +0
Total Volume and Open Interest 79 119,562 -606
Japanese Gov't Bonds(SGX)
Mar08 080208 137.39 138.11 137.32 137.91 +0.07 1,422 34,010 +1,006
Jun08 080208 137.91 137.91 137.91 137.91 +0.07      
Sep08 080208 137.91 137.91 137.91 137.91 +0.07      
Total Volume and Open Interest 1,422 34,010 +1,006
Euro-Bund(EUREX)
Mar08 080208 116.80 117.49 116.54 117.23 +0.01 1,251,204 1,331,946 -4,290
Jun08 080208 115.75 117.02 115.75 116.77 unch 2,027 10,476 +586
Sep08 080208 117.23 117.23 117.23 117.23 +0.05 703 5 +0
Total Volume and Open Interest 1,253,934 1,342,427 -3,704
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080208 45.85 46.09 45.66 45.92 -0.10 450 17,935 -339
Sep08 080208 46.38 46.38 46.38 46.38 -0.07      
Total Volume and Open Interest 755,615 1,234,208 +3,600
3-Mth Euribor(EUREX)
Mar08 080208 95.770 95.825 95.770 95.810 +0.015 233 20,420 +121
Jun08 080208 96.220 96.285 96.220 96.270 +0.005 531 7,957 -25
Sep08 080208 96.510 96.585 96.500 96.570 +0.020 272 4,680 -1
Total Volume and Open Interest 1,184 40,141 +142
Long Gilt(LIFFE)
Mar08 080208 110~20 111~00 110~09 110~27 -0~03 83,588 342,221 +3,153
Jun08 080208 111~02 111~02 111~02 111~02 -0~03      
Total Volume and Open Interest 83,588 342,221 +3,153
3-Mth Short Sterling(LIFFE)
Mar08 080208 94.52 94.52 94.52 94.52 -0.01 114,664 439,032 +2,740
Jun08 080208 94.97 94.97 94.97 94.97 +0.01 149,357 676,022 -8,364
Sep08 080208 95.31 95.31 95.31 95.31 +0.03 137,262 512,601 +1,912
Dec08 080208 95.55 95.55 95.55 95.55 +0.04 131,614 469,754 +16,401
Mar09 080208 95.68 95.68 95.68 95.68 +0.04 112,321 330,365 +12,577
Jun09 080208 95.68 95.68 95.68 95.68 +0.04 72,233 212,741 +8,342
Total Volume and Open Interest 794,371 3,019,285 +39,896
3-Mth Euribor(LIFFE)
Mar08 080208 95.780 95.845 95.755 95.810 +0.020 167,109 776,343 +15,173
Jun08 080208 96.225 96.320 96.215 96.270 +0.030 195,351 763,139 -26,807
Sep08 080208 96.495 96.625 96.485 96.570 +0.050 186,977 565,916 -16,754
Total Volume and Open Interest 1,094,455 4,155,755 -41,935
3-Mth Aus T-Bills(SFE)
Mar08 080208 92.48 92.50 92.45 92.47 -0.04 12,641 357,334 +1,060
Jun08 080208 92.44 92.47 92.40 92.42 -0.05 22,004 312,196 +12,196
Sep08 080208 92.49 92.51 92.45 92.46 -0.06 14,172 224,200 +13,173
Dec08 080208 92.55 92.57 92.52 92.53 -0.06 9,583 100,175 -2,415
Mar09 080208 92.59 92.61 92.56 92.57 -0.07 4,648 59,044 -2,488
Jun09 080208 92.62 92.62 92.59 92.59 -0.07 1,869 51,886 -413
Sep09 080208 92.63 92.63 92.59 92.60 -0.06 709 38,792 -457
Dec09 080208 92.60 92.64 92.60 92.60 -0.07 605 13,111 +202
Mar10 080208 92.62 92.62 92.60 92.60 -0.06 0 1,356 +500
Jun10 080208 92.62 92.62 92.61 92.61 -0.05 0 490 +0
Total Volume and Open Interest 66,231 1,159,180 +21,358
10-Year Aus T-Bonds(SFE)
Mar08 080208 93.77 93.82 93.77 93.80 -0.07 20,519 495,410 -5,159
Jun08 080208 93.80 93.80 93.80 93.80 -0.07      
Total Volume and Open Interest 20,519 495,410 -5,159
3-Year Aus T-Bonds(SFE)
Mar08 080208 93.39 93.43 93.39 93.42 -0.04 41,985 739,949 -63,707
Jun08 080208 93.42 93.42 93.42 93.42 -0.04      
Total Volume and Open Interest 41,985 739,949 -63,707
Gold(CMX)
Feb08 080208 918.4 918.4 918.4 918.4 +12.3 463 3,566 +29
Apr08 080208 916.5 924.5 914.0 922.3 +12.3 123,220 306,053 +559
Jun08 080208 920.4 926.8 920.4 926.8 +12.4 1,536 45,399 +529
Aug08 080208 930.7 930.7 930.7 930.7 +12.4 618 28,180 +412
Oct08 080208 934.3 934.3 934.3 934.3 +12.4 40 3,877 +29
Dec08 080208 931.0 939.0 931.0 937.7 +12.4 1,507 25,698 -205
Feb09 080208 941.3 941.3 941.3 941.3 +12.4 63 18,798 -2
Apr09 080208 944.5 944.7 944.5 944.7 +12.4 22 2,951 +14
Jun09 080208 948.7 948.7 948.7 948.7 +12.3 34 10,567 +0
Aug09 080208 953.0 953.0 952.9 952.9 +12.3 20 39 +16
Oct09 080208 957.3 957.3 957.3 957.3 +12.3 20 58 +20
Dec09 080208 962.0 962.0 961.7 961.7 +12.2 71 17,233 +43
Total Volume and Open Interest 128,622 481,264 +1,471
Silver(CMX)
Mar08 080208 1695.0 1721.0 1695.0 1711.0 +33.5 28,036 78,286 -18
May08 080208 1723.0 1730.0 1720.8 1720.8 +33.7 4,003 28,016 +927
Jul08 080208 1728.1 1728.1 1728.1 1728.1 +33.9 752 26,451 +558
Sep08 080208 1734.6 1734.6 1734.6 1734.6 +34.0 37 21,560 -5
Dec08 080208 1743.9 1743.9 1743.9 1743.9 +34.1 1,977 19,206 -1,517
Mar09 080208 1752.0 1752.0 1752.0 1752.0 +33.7 28 936 +0
May09 080208 1759.1 1759.1 1759.1 1759.1 +33.7 1 9 +0
Total Volume and Open Interest 35,052 186,226 -39
Platinum(NYMEX)
Apr08 080208 1842.0 1884.9 1842.0 1884.0 +32.6 2,243 15,317 +32
Jul08 080208 1868.2 1868.2 1868.2 1868.2 +27.1 21 0 +0
Oct08 080208 1866.1 1866.1 1866.1 1866.1 +27.0 2 88 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080208 435.75 441.50 435.75 440.85 +12.40 2,991 14,911 -552
Jun08 080208 438.00 444.50 438.00 444.35 +12.45 448 3,951 +303
Sep08 080208 446.85 446.85 446.85 446.85 +12.05 5 320 +0
Total Volume and Open Interest 3,449 19,883 -249
Copper(CMX)
Mar08 080208 348.00 355.50 348.00 353.95 +8.55 24,538 43,834 -1,828
May08 080208 350.90 354.50 349.50 353.25 +6.40 11,730 32,923 +4,810
Jul08 080208 352.50 354.00 352.25 352.25 +5.90 1,001 5,671 +325
Sep08 080208 350.45 350.45 350.45 350.45 +5.70 100 1,901 +42
Dec08 080208 347.60 347.60 347.60 347.60 +5.55 86 3,102 +93
Total Volume and Open Interest 37,956 93,260 +3,400
Aluminum(CMX)
Feb08 080208 119.00 119.00 119.00 119.00 unch      
Mar08 080208 119.00 119.00 119.00 119.00 unch      
Apr08 080208 119.00 119.00 119.00 119.00 unch      
May08 080208 119.00 119.00 119.00 119.00 unch      
Jun08 080208 119.00 119.00 119.00 119.00 unch      
Jul08 080208 119.00 119.00 119.00 119.00 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080208 12210 12305 12105 12177 -101 5,331 30,937 +726
Jun08 080208 12220 12245 12180 12190 -101 432 471 +12
Sep08 080208 12186 12186 12186 12186 -105 0 1 +0
Dec08 080208 12185 12185 12185 12185 -107 0 1 +0
Total Volume and Open Interest 5,763 31,410 +738
S & P 500(CME)
Mar08 080208 1332.70 1342.50 1321.00 1330.30 -9.90 43,618 580,362 -2,028
Jun08 080208 1338.00 1343.50 1325.50 1332.60 -10.20 1,981 12,077 +1,628
Sep08 080208 1334.30 1334.30 1334.30 1334.30 -10.60 4 334 +3
Dec08 080208 1335.30 1335.30 1335.30 1335.30 -10.70 0 4,735 +0
Total Volume and Open Interest 45,603 597,518 -397
S & P 500 E-Mini(Globex)
Mar08 080208 1340.50 1343.75 1321.00 1330.25 -10.00 2,927,426 2,433,960 +18,824
Jun08 080208 1344.00 1345.50 1323.50 1332.50 -10.25 8,297 96,234 +2,702
Total Volume and Open Interest 2,935,723 2,530,243 +21,526
NASDAQ 100(CME)
Mar08 080208 1759.50 1784.00 1750.00 1776.50 +9.50 6,929 49,084 +1,000
Jun08 080208 1785.50 1785.50 1785.50 1785.50 +9.50 0 154 +0
Sep08 080208 1800.30 1800.30 1800.30 1800.30 +9.50      
Total Volume and Open Interest 6,929 49,238 +1,000
NASDAQ 100 E-Mini(Globex)
Mar08 080208 1768.00 1784.30 1750.00 1776.50 +9.50 668,884 388,093 +2,944
Jun08 080208 1770.80 1792.50 1759.80 1785.50 +9.50 1,284 7,501 +1,210
Total Volume and Open Interest 670,168 395,594 +4,154
S & P Midcap 400(CME)
Mar08 080208 794.00 800.50 790.50 794.60 -2.80 72 7,219 -56
Jun08 080208 796.85 796.85 796.85 796.85 -2.80 0 2 +0
Sep08 080208 801.85 801.85 801.85 801.85 -2.80 0 55 +0
Total Volume and Open Interest 72 7,278 -56
Russell 2000(CME)
Mar08 080208 703.00 708.00 694.00 698.90 -7.40 2,853 44,044 +16
Jun08 080208 699.40 699.40 699.40 699.40 -7.50 0 8 +0
Sep08 080208 702.00 702.00 702.00 702.00 -7.50 0 25 +0
Total Volume and Open Interest 2,853 44,077 +16
Russell 2000 E-Mini(Globex)
Mar08 080208 706.30 709.70 692.90 698.90 -7.40 312,877 628,001 -3,795
Jun08 080208 706.20 709.70 693.80 699.40 -7.50 153 407 +17
Sep08 080208 702.00 702.00 702.00 702.00 -7.50 1 89 +0
Total Volume and Open Interest 313,031 628,497 -3,778
Value Line(KCBT)
Mar08 080208 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080208 13255 13290 12985 13045 -185 55,942 231,968 +7,614
Jun08 080208 13030 13215 12940 12950 -190 0 285 +2
Total Volume and Open Interest 55,942 232,303 +7,417
Nikkei 225(SGX)
Mar08 080208 13255 13290 12985 13045 -185 55,942 231,968 +7,614
Jun08 080208 13030 13215 12940 12950 -190 0 285 +2
Sep08 080208 12965 12965 12965 12965 -190 0 40 +0
Total Volume and Open Interest 55,942 232,303 +7,417
CAC 40(EURONEXT)
Feb08 080208 4767.0 4793.0 4644.0 4712.0 -13.0 207,658 575,568 +38,519
Mar08 080208 4776.0 4809.0 4667.0 4729.5 -13.5 9,888 79,432 +8,669
Apr08 080208 4783.5 4817.5 4714.0 4742.0 -13.5 43 274 +13
Total Volume and Open Interest 217,646 657,693 +47,197
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 080208 6830.0 6888.0 6725.0 6809.5 +45.5 225,908 209,153 -1,893
Jun08 080208 6901.5 6954.5 6809.5 6882.0 +46.5 3,592 21,572 +1,149
Sep08 080208 6983.0 7015.0 6872.5 6943.5 +46.0 1,672 2,497 +949
Total Volume and Open Interest 231,172 233,222 +205
FT-SE 100(EURONEXT)
Mar08 080208 5749.50 5780.00 5677.50 5757.00 +43.50 146,986 569,266 +7,544
Jun08 080208 5770.50 5789.50 5705.50 5775.00 +44.00 200 13,135 +8
Sep08 080208 5752.00 5784.50 5752.00 5784.50 +43.50 0 2,042 +0
Total Volume and Open Interest 147,186 586,543 +7,552
SPI 200(SFE)
Mar08 080208 5610.0 5683.0 5583.0 5593.0 +9.0 27,278 267,439 +15,002
Jun08 080208 5713.0 5713.0 5643.0 5643.0 +10.0 174 3,936 +129
Sep08 080208 5648.0 5648.0 5648.0 5648.0 +9.0 0 1,420 +0
Total Volume and Open Interest 27,452 273,021 +15,131
GSCI(CME)
Feb08 080208 609.00 623.00 608.95 620.20 +20.20 4,077 17,983 -3,058
Mar08 080208 613.00 625.00 613.00 623.00 +19.55 3,799 3,814 +3,683
Apr08 080208 626.00 626.00 626.00 626.00 +21.00      
Total Volume and Open Interest 7,876 21,797 +625
RJ/CRB Index(ICE)
Apr08 080208 510.75 521.50 413.00 521.50 +8.50 38 905 -1
Jun08 080208 517.90 525.50 417.00 525.50 +8.50 5 404 +0
Aug08 080208 422.00 530.50 422.00 530.50 +8.50 0 6 +0
Total Volume and Open Interest 80 1,334 -21
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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!