Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon February 11, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080211 1345.25 1354.50 1313.50 1326.00 -13.00 16,628 164,051 -13,390
May08 080211 1360.00 1372.00 1331.25 1345.50 -13.00 10,913 152,787 +4,482
Jul08 080211 1371.00 1382.00 1342.25 1354.50 -13.50 4,138 94,786 +3,397
Aug08 080211 1340.00 1348.00 1331.00 1338.00 -12.50 887 5,163 +10
Sep08 080211 1295.25 1307.75 1295.00 1307.00 -6.00 680 3,341 -15
Nov08 080211 1284.50 1295.75 1267.50 1282.00 -3.00 4,466 135,382 +2,766
Jan09 080211 1289.50 1290.00 1272.00 1290.00 -0.50 645 7,102 +523
Total Volume and Open Interest 42,958 601,219 +0
Soybean Meal(CBOT)
Mar08 080211 362.10 367.00 353.50 355.50 -6.00 6,721 63,621 -967
May08 080211 369.00 372.20 358.60 360.50 -6.10 5,899 53,693 -2,308
Jul08 080211 366.40 370.30 361.20 363.80 -5.50 2,622 43,485 -243
Aug08 080211 364.00 365.00 357.50 359.50 -5.00 628 8,038 +90
Sep08 080211 354.50 356.00 349.00 351.00 -4.80 970 6,986 +445
Oct08 080211 338.80 338.80 332.00 336.50 -2.00 43 7,798 +74
Dec08 080211 333.10 337.00 328.10 334.00 -1.30 1,530 40,521 -495
Jan09 080211 336.00 336.00 332.00 334.80 -0.70 166 2,412 +16
Total Volume and Open Interest 23,831 233,195 +0
Soybean Oil(CBOT)
Mar08 080211 55.48 55.67 54.50 55.30 -0.12 11,652 103,043 +0
May08 080211 55.90 56.15 55.12 56.07 +0.05 8,694 86,201 +4,254
Jul08 080211 55.98 56.70 55.63 56.67 +0.16 1,852 50,897 +984
Aug08 080211 56.25 56.90 56.08 56.90 +0.10 226 5,944 -7
Sep08 080211 56.20 57.06 56.20 56.95 unch 583 5,843 +338
Oct08 080211 57.12 57.20 56.60 56.95 unch 169 4,796 -11
Dec08 080211 57.18 57.50 56.51 57.27 +0.02 963 32,965 -291
Jan09 080211 57.35 57.35 57.35 57.35 +0.03 25 2,043 +0
Total Volume and Open Interest 25,129 287,738 +0
Canola(WCE)
Mar08 080211 605.0 614.9 597.4 606.4 -5.7 5,605 50,886 -1,719
May08 080211 616.5 626.4 610.2 618.6 -5.5 6,856 39,860 +2,947
Jul08 080211 625.0 636.8 623.9 628.4 -5.8 2,969 20,183 +810
Total Volume and Open Interest 5,861 163,648 +0
Corn(CBOT)
Mar08 080211 510.50 512.75 491.25 503.50 -4.50 33,805 440,935 +0
May08 080211 520.75 524.50 503.25 516.75 -4.25 20,724 319,327 +10,099
Jul08 080211 531.00 534.50 513.75 527.50 -4.00 4,751 190,272 +2,899
Sep08 080211 532.50 532.75 514.00 526.00 -4.00 680 47,492 +802
Dec08 080211 528.50 532.75 513.00 525.25 -4.75 3,254 357,896 -457
Mar09 080211 530.25 537.25 523.50 532.50 -4.75 449 29,950 +466
Total Volume and Open Interest 65,085 1,468,262 +0
Wheat(CBOT)
Mar08 080211 1153.00 1153.00 1040.00 1048.00 -45.00 3,793 133,732 +0
May08 080211 1162.75 1169.75 1067.25 1085.00 -24.75 2,300 98,596 -9,025
Jul08 080211 994.50 1026.25 950.00 979.00 -4.50 1,357 118,427 -91
Sep08 080211 1011.00 1025.00 956.50 987.00 -1.50 231 21,788 -9
Dec08 080211 1005.00 1032.75 965.00 994.50 -2.00 911 53,909 +1,047
Total Volume and Open Interest 12,359 460,587 +0
Wheat(KCBT)
Mar08 080211 1200.25 1200.25 1080.25 1083.75 -56.50 3,814 49,236 -601
May08 080211 1210.25 1210.25 1100.00 1138.00 -12.25 2,778 21,145 +258
Jul08 080211 1100.00 1140.00 1031.00 1078.50 -12.00 1,651 37,461 -50
Sep08 080211 1115.50 1142.00 1042.00 1072.75 -29.25 364 6,745 +39
Dec08 080211 1134.00 1144.75 1054.00 1098.25 -15.75 774 7,530 +328
Total Volume and Open Interest 11,232 127,584 -598
Wheat(MGE)
Mar08 080211 1613.00 1613.00 1613.00 1613.00 +60.00 2,574 12,407 -683
May08 080211 1484.75 1484.75 1420.00 1484.50 +59.75 2,674 16,890 +502
Jul08 080211 1310.00 1310.00 1190.00 1225.25 -24.75 707 6,358 -120
Sep08 080211 1178.00 1199.00 1090.00 1115.00 -30.00 535 9,408 -117
Dec08 080211 1190.75 1190.75 1090.00 1095.75 -36.25 298 9,552 -31
Total Volume and Open Interest 5,489 56,095 +0
Oats(CBOT)
Mar08 080211 350.00 361.50 330.00 344.00 -6.00 472 5,423 +0
May08 080211 364.00 369.75 340.00 353.50 -6.50 422 6,166 +288
Jul08 080211 376.00 376.00 352.00 363.00 -7.00 13 674 +3
Sep08 080211 363.50 371.75 363.50 371.00 -7.00 0 48 +0
Total Volume and Open Interest 987 14,180 +0
Rough Rice(CBOT)
Mar08 080211 15.70 15.76 15.51 15.51 -0.14 45 10,453 -43
May08 080211 15.98 16.05 15.82 15.82 -0.11 13 3,757 +176
Jul08 080211 16.20 16.20 15.94 15.94 -0.21 5 1,470 +12
Sep08 080211 15.37 15.47 15.31 15.35 -0.02 13 2,379 +58
Total Volume and Open Interest 103 19,933 +0
Live Cattle(CME)
Feb08 080211 92.800 92.900 91.400 92.175 -0.025 2,600 12,001 -1,226
Apr08 080211 95.475 95.925 94.200 95.100 unch 11,982 147,055 -1,440
Jun08 080211 94.325 94.900 93.300 94.450 +0.250 5,038 55,094 +432
Aug08 080211 97.000 97.275 96.250 96.925 +0.095 2,299 25,823 -86
Oct08 080211 100.250 101.800 100.250 101.600 +0.050 537 15,647 +249
Dec08 080211 102.800 102.850 102.600 102.600 -0.050 226 8,190 +0
Total Volume and Open Interest 31,345 272,271 +0
Feeder Cattle(CME)
Mar08 080211 105.325 106.700 105.325 105.900 +0.865 2,465 16,335 -127
Apr08 080211 109.900 110.925 109.900 110.500 +1.050 1,194 9,029 +368
May08 080211 113.075 113.350 112.600 113.050 +0.850 500 7,725 +57
Aug08 080211 113.500 114.200 113.500 113.950 +0.750 474 6,321 +112
Sep08 080211 113.000 114.000 113.000 113.500 +0.800 34 628 +27
Oct08 080211 113.000 113.750 113.000 113.700 +0.950 11 465 +1
Nov08 080211 113.000 113.800 113.000 113.400 +0.850 19 334 +6
Total Volume and Open Interest 6,205 40,599 +0
Lean Hogs(CME)
Feb08 080211 58.075 58.100 57.825 57.850 -0.230 3,256 9,692 -850
Apr08 080211 65.000 65.950 64.600 65.075 +0.190 9,005 106,717 +483
May08 080211 73.700 74.100 73.700 73.850 -0.350 88 2,984 -5
Jun08 080211 78.500 78.900 78.000 78.675 +0.125 3,963 43,492 +260
Jul08 080211 79.400 79.800 79.175 79.400 -0.400 1,716 16,227 +520
Aug08 080211 80.000 80.075 79.400 79.550 -0.550 1,374 11,288 +482
Oct08 080211 73.350 73.850 72.850 72.950 -0.500 963 16,205 +398
Dec08 080211 76.550 76.550 74.300 74.400 -1.825 636 19,237 +175
Total Volume and Open Interest 23,336 232,784 +0
Pork Bellies(CME)
Feb08 080211 99.000 99.000 98.000 98.000 +0.100 12 66 -12
Mar08 080211 98.500 98.500 97.600 97.625 -0.475 346 745 -36
May08 080211 98.700 99.500 98.050 98.050 -0.180 37 620 -9
Jul08 080211 97.250 97.750 97.250 97.750 +0.650 42 225 +25
Aug08 080211 97.750 97.750 96.500 97.750 +2.250 0 74 +0
Total Volume and Open Interest 258 1,762 +0
Class III Milk(CME)
Feb08 080211 17.26 17.28 17.26 17.27 unch 68 3,984 -15
Mar08 080211 17.71 17.86 17.57 17.79 +0.03 222 4,582 -51
Apr08 080211 16.77 16.88 16.77 16.88 +0.03 105 3,571 +2
May08 080211 16.36 16.45 16.34 16.40 +0.04 85 2,823 +17
Jun08 080211 16.33 16.33 16.30 16.32 unch 51 2,575 -16
Total Volume and Open Interest 796 30,416 +0
Cocoa(ICE)
Mar08 080211 2379 2394 2374 2386 +8 17,408 38,351 -11,540
May08 080211 2410 2424 2405 2418 +9 14,899 82,268 +8,961
Jul08 080211 2417 2432 2415 2426 +10 783 22,726 +428
Sep08 080211 2412 2429 2412 2424 +11 141 12,279 +26
Dec08 080211 2430 2434 2419 2431 +13 208 18,336 -23
Mar09 080211 2424 2429 2411 2425 +12 154 5,797 +2
May09 080211 2424 2424 2424 2424 +10 4 2,425 -2
Total Volume and Open Interest 45,903 186,308 +0
Coffee "C"(ICE)
Mar08 080211 147.00 148.65 145.40 147.90 +0.70 25,971 64,602 -6,391
May08 080211 149.25 151.20 148.00 150.50 +0.70 19,569 81,476 +6,163
Jul08 080211 151.15 153.25 150.35 152.70 +0.65 3,311 17,291 +1,346
Sep08 080211 153.15 155.30 153.00 154.75 +0.55 2,721 11,021 +340
Dec08 080211 156.05 158.45 156.00 157.75 +0.60 2,493 8,101 +405
Mar09 080211 158.25 161.20 158.25 160.65 +0.50 924 4,685 +168
Total Volume and Open Interest 49,796 188,748 +0
Orange Juice(ICE)
Mar08 080211 127.90 129.00 126.00 126.70 -2.00 3,159 8,221 +388
May08 080211 131.40 131.40 128.25 128.60 -2.75 1,582 13,157 +316
Jul08 080211 132.50 134.50 130.50 131.20 -2.80 567 2,472 +69
Sep08 080211 135.50 135.50 133.00 133.90 -2.65 249 914 +141
Nov08 080211 135.00 135.00 135.00 135.00 -2.55 18 478 +7
Jan09 080211 138.00 138.05 136.10 136.10 -2.55 17 891 +10
Total Volume and Open Interest 6,008 25,250 +0
Sugar #11(ICE)
Mar08 080211 12.71 12.85 12.56 12.66 -0.05 126,915 277,028 -66,670
May08 080211 13.01 13.22 12.97 13.09 -0.03 91,028 256,958 +15,492
Jul08 080211 13.27 13.39 13.13 13.26 -0.02 24,012 145,274 +5,150
Oct08 080211 13.57 13.70 13.42 13.57 -0.01 14,375 132,296 +2,079
Mar09 080211 14.02 14.20 13.95 14.07 -0.01 5,750 64,358 +1,868
Total Volume and Open Interest 192,713 1,040,371 +0
Sugar #14(ICE)
May08 080211 19.87 19.87 19.87 19.87 -0.10 166 4,102 -18
Jul08 080211 20.18 20.18 20.18 20.18 -0.02 30 1,983 -3
Sep08 080211 20.40 20.40 20.40 20.40 -0.03 44 1,481 +9
Nov08 080211 20.90 20.90 20.90 20.90 -0.03 0 814 +0
Jan09 080211 20.98 20.98 20.98 20.98 unch 0 289 +0
Total Volume and Open Interest 360 10,064 -132
London Cocoa(LCE)
Mar08 080211 1242 1248 1235 1247 +7 3,321 69,225 -1,221
May08 080211 1267 1273 1259 1271 +6 4,519 44,971 -467
Jul08 080211 1293 1299 1286 1297 +6 1,143 60,392 -169
Sep08 080211 1274 1284 1273 1282 +6 961 29,007 +809
Dec08 080211 1281 1292 1279 1290 +7 343 35,320 +17
Mar09 080211 1281 1291 1279 1289 +8 325 12,610 +154
May09 080211 1291 1302 1291 1301 +7 0 558 +0
Total Volume and Open Interest 24,861 253,830 +0
London Coffee(LCE)
Mar08 080211 2210.00 2263.00 2189.00 2210.00 -15.00 12,928 58,896 -3,563
May08 080211 2238.00 2291.00 2218.00 2238.00 -14.00 11,199 52,003 +6,050
Jul08 080211 2254.00 2303.00 2238.00 2255.00 -15.00 3,342 22,154 +1,197
Sep08 080211 2248.00 2297.00 2236.00 2251.00 -14.00 2,006 14,217 -560
Nov08 080211 2230.00 2230.00 2206.00 2220.00 -20.00 1,801 3,034 +1,600
Jan09 080211 2215.00 2215.00 2185.00 2191.00 -19.00 195 4,293 +194
Total Volume and Open Interest 13,266 149,679 +0
London Sugar(LCE)
May08 080211 360.00 364.00 354.40 356.30 -3.70 6,278 30,858 +3,278
Aug08 080211 365.00 367.50 361.80 362.80 -2.20 1,458 9,779 -60
Oct08 080211 370.00 371.10 367.50 368.60 -1.70 106 7,812 +21
Dec08 080211 374.90 374.90 372.60 372.60 -2.30 0 2,095 +0
Mar09 080211 380.00 380.90 378.10 378.10 -2.80 43 5,542 -23
Total Volume and Open Interest 8,804 68,795 +0
Cotton(ICE)
Mar08 080211 68.96 69.14 66.35 67.16 -1.89 28,820 89,240 -9,189
May08 080211 70.81 70.98 68.05 69.01 -1.79 16,159 76,003 +2,414
Jul08 080211 72.50 72.74 70.00 70.76 -1.94 2,657 35,667 +504
Oct08 080211 73.60 73.78 73.55 73.78 -1.44 21 1,692 +20
Dec08 080211 77.44 77.59 74.85 75.77 -1.73 3,535 69,342 +751
Mar09 080211 78.48 78.48 77.89 78.45 -1.65 356 3,257 +343
Total Volume and Open Interest 54,688 283,786 +0
Lumber(CME)
Mar08 080211 228.0 233.7 228.0 233.7 +4.0 1,111 5,667 -159
May08 080211 246.8 250.5 246.8 249.6 +4.4 486 6,087 +142
Jul08 080211 260.0 264.0 259.3 263.9 +2.9 139 869 +53
Sep08 080211 270.0 272.0 268.2 271.5 +0.5 33 451 +26
Total Volume and Open Interest 2,254 13,502 +0
Crude Oil(NYM)
Mar08 080211 91.76 94.72 90.92 93.59 +1.82 339,273 251,738 -26,716
Apr08 080211 91.64 94.68 90.93 93.61 +1.84 150,477 206,705 +27,485
May08 080211 92.00 94.42 90.77 93.42 +1.80 54,219 100,603 +5,668
Jun08 080211 91.20 94.08 90.53 93.14 +1.76 37,888 98,667 -1,194
Jul08 080211 91.47 93.79 90.49 92.87 +1.70 10,006 34,580 -124
Aug08 080211 90.73 93.30 90.37 92.61 +1.64 6,083 22,971 -1,897
Sep08 080211 90.28 92.87 90.17 92.36 +1.58 3,289 42,723 +534
Oct08 080211 90.21 92.66 90.21 92.13 +1.53 494 28,091 +18
Nov08 080211 89.80 91.93 89.80 91.93 +1.50 616 21,385 +65
Dec08 080211 90.50 92.54 89.35 91.73 +1.47 19,202 193,598 +4,675
Jan09 080211 91.27 91.54 91.20 91.51 +1.43 178 23,582 -21
Feb09 080211 89.30 91.29 89.30 91.29 +1.39 61 12,643 +14
Mar09 080211 91.07 91.07 91.07 91.07 +1.35 556 9,693 +196
Apr09 080211 90.86 90.86 90.86 90.86 +1.32 459 8,588 +259
May09 080211 90.65 90.65 90.65 90.65 +1.29 0 13,769 +0
Jun09 080211 88.60 90.46 88.60 90.46 +1.25 881 27,284 +26
Total Volume and Open Interest 499,425 1,376,056 +0
Heating Oil(NYM)
Mar08 080211 256.24 264.62 254.08 260.44 +5.03 57,394 69,821 -155
Apr08 080211 255.80 261.44 251.95 257.79 +4.38 31,321 42,418 +7,255
May08 080211 252.22 258.35 249.39 255.14 +4.08 15,857 24,544 +3,374
Jun08 080211 250.30 255.62 247.53 253.14 +3.98 8,363 24,060 +1,456
Jul08 080211 248.05 254.65 247.76 252.84 +4.08 1,329 8,563 +480
Aug08 080211 248.60 253.22 248.25 253.19 +3.93 589 3,291 +146
Sep08 080211 250.00 256.09 248.99 254.29 +3.88 1,259 7,188 +480
Oct08 080211 254.76 257.07 254.76 255.89 +3.78 116 1,902 +7
Nov08 080211 253.90 258.50 252.23 257.54 +3.63 75 1,254 -5
Dec08 080211 255.37 260.75 253.79 258.99 +3.58 2,787 12,695 +556
Jan09 080211 256.02 261.90 256.02 260.14 +3.58 205 4,246 +34
Feb09 080211 255.77 259.59 255.77 259.59 +3.53 20 1,139 +15
Total Volume and Open Interest 84,848 197,016 +0
Gasoline(NYMEX)
Mar08 080211 236.33 243.46 233.87 239.62 +3.90 42,094 82,406 -4,508
Apr08 080211 251.33 258.70 249.19 255.07 +3.65 21,594 47,905 +2,899
May08 080211 254.73 260.08 251.27 256.57 +3.55 9,402 37,595 +851
Jun08 080211 254.44 259.16 251.08 256.82 +3.55 5,316 29,263 -21
Jul08 080211 250.86 257.90 250.86 255.97 +3.50 2,874 9,715 +1,057
Aug08 080211 249.75 256.00 248.45 254.02 +3.35 1,401 6,760 +535
Sep08 080211 247.05 252.99 245.92 251.02 +3.15 1,316 9,017 +574
Oct08 080211 234.65 237.92 234.65 237.92 +2.95 346 4,671 -2
Nov08 080211 233.75 233.80 233.72 233.77 +2.75 384 2,738 +26
Dec08 080211 228.25 233.04 228.25 231.87 +2.60 445 8,362 -1
Total Volume and Open Interest 86,004 251,869 +2,129
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080211 239.62 239.62 239.62 239.62 +3.90 0 24 +0
Apr08 080211 251.10 255.07 251.10 255.07 +3.65 6 16 +6
May08 080211 256.57 256.57 256.57 256.57 +3.55 0 2 +0
Jun08 080211 256.82 256.82 256.82 256.82 +3.55      
Total Volume and Open Interest 6 42 +6
Natural Gas(NYM)
Mar08 080211 8.405 8.627 8.395 8.531 +0.226 100,770 134,918 -8,961
Apr08 080211 8.405 8.653 8.405 8.569 +0.234 53,019 101,631 +2,936
May08 080211 8.400 8.686 8.400 8.619 +0.249 33,171 78,830 +5,605
Jun08 080211 8.580 8.739 8.575 8.684 +0.343 7,688 35,532 +2,293
Jul08 080211 8.627 8.817 8.627 8.759 +0.297 5,273 27,668 +1,478
Aug08 080211 8.690 8.879 8.690 8.824 +0.399 2,925 22,506 +1,206
Sep08 080211 8.730 8.883 8.710 8.832 +0.242 2,986 18,971 +1,459
Oct08 080211 8.772 8.945 8.765 8.899 +0.337 8,727 54,047 +3,265
Nov08 080211 9.075 9.235 9.075 9.189 +0.259 1,525 29,383 +163
Dec08 080211 9.370 9.552 9.370 9.509 +0.299 2,988 35,253 +1,328
Jan09 080211 9.565 9.830 9.565 9.734 +0.387 2,610 54,745 -636
Feb09 080211 9.615 9.785 9.615 9.734 +0.389 220 9,283 +16
Mar09 080211 9.390 9.557 9.390 9.499 +0.241 2,385 38,450 +432
Apr09 080211 8.398 8.450 8.333 8.349 +0.046 2,687 30,210 +569
May09 080211 8.359 8.365 8.309 8.309 +0.028 1,704 24,598 +1,454
Jun09 080211 8.416 8.470 8.369 8.369 +0.023 10 14,055 +7
Total Volume and Open Interest 171,082 917,168 +898
Brent Crude Oil(ICE)
Mar08 080211 92.68 94.52 91.09 93.53 +1.59 125,584 59,828 -5,612
Apr08 080211 92.35 94.15 90.74 93.18 +1.54 99,948 133,819 -2,163
May08 080211 91.65 93.96 90.58 93.00 +1.48 55,072 71,504 +3,285
Jun08 080211 91.38 93.78 90.41 92.83 +1.47 28,018 54,777 -1,406
Jul08 080211 91.13 93.46 90.29 92.67 +1.46 6,136 20,183 -157
Aug08 080211 90.99 92.91 90.43 92.49 +1.42 2,468 11,295 +269
Sep08 080211 90.86 93.07 90.11 92.30 +1.38 2,090 10,901 +18
Oct08 080211 90.73 92.85 89.97 92.12 +1.35 1,197 8,184 +380
Nov08 080211 90.61 92.47 89.97 91.94 +1.30 933 7,108 +407
Dec08 080211 90.49 92.65 89.55 91.79 +1.27 14,612 59,092 -1,776
Jan09 080211 91.68 91.68 91.68 91.68 +1.27 613 13,107 +47
Feb09 080211 91.57 91.57 91.57 91.57 +1.29 76 4,364 -2
Mar09 080211 91.43 91.43 91.43 91.43 +1.28 27 4,243 -27
Apr09 080211 91.29 91.29 91.29 91.29 +1.27 10 5,216 +0
Total Volume and Open Interest 263,143 567,059 +0
Gas Oil(ICE)
Feb08 080211 818.75 850.75 818.75 849.00 +31.25 29,164 30,793 -2,030
Mar08 080211 807.00 836.25 807.00 833.75 +28.50 54,384 78,042 -2,053
Apr08 080211 803.50 825.00 797.50 823.00 +28.00 19,020 45,854 +4,547
May08 080211 790.75 816.00 790.00 814.75 +27.50 8,146 25,143 +2,798
Jun08 080211 786.00 809.75 785.25 809.75 +26.50 6,604 34,010 -845
Jul08 080211 786.00 809.50 786.00 809.50 +26.00 1,461 10,199 +14
Aug08 080211 789.00 811.50 788.75 811.50 +25.50 712 6,749 +29
Sep08 080211 790.75 813.50 790.75 813.50 +25.50 269 4,329 -357
Oct08 080211 814.25 814.25 814.25 814.25 +25.50 251 2,881 +139
Nov08 080211 815.00 815.00 815.00 815.00 +25.50 253 3,192 -12
Total Volume and Open Interest 121,723 285,191 +2,960
US Dollar Index(ICE)
Mar08 080211 76.720 76.860 76.455 76.735 -0.085 2,258 31,186 -573
Jun08 080211 77.000 77.170 76.860 77.005 -0.085 27 5,743 +30
Sep08 080211 77.270 77.325 77.270 77.325 -0.085 0 507 +0
Total Volume and Open Interest 15,424 37,987 +0
Australian Dollar(CME)
Mar08 080211 89.30 90.23 89.18 90.04 +0.81 869 80,921 +3,929
Jun08 080211 88.48 89.15 88.44 88.98 +0.75 0 1,489 +47
Sep08 080211 87.84 87.86 87.73 87.84 +0.72 0 79 +0
Total Volume and Open Interest 48,798 78,682 +0
British Pound(CME)
Mar08 080211 194.14 194.87 193.55 194.58 +0.47 588 92,222 -3,386
Jun08 080211 192.92 193.60 192.45 193.32 +0.42 0 1,806 -19
Sep08 080211 192.10 192.17 191.44 192.10 +0.39 0 22 +1
Total Volume and Open Interest 96,784 97,516 +0
Canadian Dollar(CME)
Mar08 080211 99.88 100.36 99.54 99.75 -0.12 1,031 87,332 +1,920
Jun08 080211 99.66 100.09 99.34 99.54 -0.12 0 5,069 -8
Sep08 080211 99.35 99.68 99.22 99.35 -0.12 0 1,587 +0
Dec08 080211 99.29 99.34 99.00 99.16 -0.12 9 881 +14
Total Volume and Open Interest 33,784 93,223 +0
Japanese Yen(CME)
Mar08 080211 93.43 94.27 93.10 93.73 +0.37 1,080 196,918 -5,204
Jun08 080211 93.70 94.68 93.60 94.20 +0.38 0 28,105 +80
Sep08 080211 94.62 94.94 94.33 94.62 +0.38 0 512 +0
Total Volume and Open Interest 188,956 230,722 +0
Swiss Franc(CME)
Mar08 080211 90.73 91.41 90.56 90.82 unch 2,324 58,475 +624
Jun08 080211 90.90 91.42 90.65 90.87 -0.01 2 372 +4
Sep08 080211 91.00 91.40 90.72 90.90 -0.02 0 35 +0
Total Volume and Open Interest 72,545 58,295 +0
EuroFX(CME)
Mar08 080211 145.05 145.63 144.66 145.01 +0.09 1,056 186,309 -4,772
Jun08 080211 144.57 145.12 144.17 144.52 +0.06 482 6,758 +182
Sep08 080211 144.07 144.55 143.84 144.07 +0.04 10 385 +11
Total Volume and Open Interest 242,647 198,219 +0
Mexican Peso(CME)
Feb08 080211 929.2 929.2 929.2 929.2 +0.2 0 63 +0
Mar08 080211 927.0 927.2 924.8 926.8 +0.2 2,422 119,197 +5,075
Total Volume and Open Interest 29,712 139,083 +0
30-Year T-Bonds(CBOT)
Mar08 080211 118~28 119~25 118~20 119~09 +0~18 410,376 1,013,881 +6,674
Jun08 080211 117~19 118~20 117~19 118~05 +0~17 7,011 30,402 +396
Sep08 080211 116~19 116~31 116~17 116~31 +0~14 12 65 -2
Total Volume and Open Interest 42,190 1,037,291 +0
10-Year T-Notes(CBOT)
Mar08 080211 117~040 117~205 116~280 117~105 +0~080 1,135,832 2,409,913 -25,382
Jun08 080211 116~080 116~165 115~275 116~075 +0~070 14,242 147,040 +3,265
Sep08 080211 115~075 115~075 115~005 115~075 +0~070      
Total Volume and Open Interest 68,114 2,579,070 +0
5-Year T-Notes(CBOT)
Mar08 080211 113~195 113~310 113~130 113~250 +0~065 103,305 2,024,159 +2,024,159
Jun08 080211 113~010 113~120 112~300 113~085 +0~065 1,445 0 +0
Sep08 080211 112~305 112~305 112~240 112~305 +0~065      
Total Volume and Open Interest 106,143 2,097,054 +2,097,054
2 Year T-Notes(CBOT)
Mar08 080211 107~006 107~024 106~121 107~013 +0~008 6,241 1,261,023 -8,946
Jun08 080211 106~127 107~000 106~112 106~119 +0~007 0 3,414 +553
Sep08 080211 106~119 106~119 106~112 106~119 +0~007      
Total Volume and Open Interest 15,194 1,272,830 +0
Eurodollars(CME)
Mar08 080211 97.165 97.185 97.125 97.160 +0.010 14,230 1,841,583 -8,059
Jun08 080211 97.595 97.630 97.550 97.580 -0.015 13,207 1,846,123 -34,881
Sep08 080211 97.700 97.740 97.635 97.675 -0.015 22,231 1,434,508 -11,270
Dec08 080211 97.650 97.705 97.585 97.635 -0.010 12,408 1,429,562 -9,156
Mar09 080211 97.510 97.570 97.440 97.510 +0.005 8,007 1,070,057 -4,931
Jun09 080211 97.295 97.355 97.235 97.300 +0.010 7,844 823,301 -4,266
Sep09 080211 97.070 97.140 97.025 97.085 +0.015 5,753 743,615 -3,030
Dec09 080211 96.865 96.940 96.820 96.880 +0.020 5,571 494,503 +683
Mar10 080211 96.685 96.760 96.640 96.700 +0.025 1,374 269,416 -4,654
Jun10 080211 96.490 96.570 96.455 96.520 +0.035 3,071 257,967 -2,463
Sep10 080211 96.345 96.395 96.285 96.350 +0.040 1,999 197,182 +1,377
Dec10 080211 96.175 96.235 96.125 96.185 +0.040 1,453 152,159 -173
Mar11 080211 96.060 96.085 95.985 96.040 +0.040 1,328 105,465 -1,054
Jun11 080211 95.910 95.940 95.835 95.895 +0.040 1,166 105,672 -893
Sep11 080211 95.700 95.800 95.700 95.755 +0.040 1,433 70,591 +460
Dec11 080211 95.570 95.665 95.570 95.620 +0.040 365 71,434 +387
Mar12 080211 95.545 95.550 95.470 95.505 +0.040 1,392 61,350 +638
Jun12 080211 95.370 95.430 95.345 95.385 +0.040 1,017 62,315 -107
Total Volume and Open Interest 108,407 11,319,907 -80,842
30 Day Federal Funds(CBOT)
Feb08 080211 5.325 5.330 5.295 5.305 -0.030 100 160,822 -1,253
Mar08 080211 5.610 5.625 5.570 5.595 -0.020 50 55,535 +1,498
Apr08 080211 5.825 5.865 5.800 5.830 +0.005 60 39,954 +3,537
May08 080211 5.985 6.045 5.980 6.000 +0.015 102 45,807 +2,423
Jun08 080211 6.020 6.075 6.015 6.035 +0.020 45 18,230 +78
Jul08 080211 6.150 6.240 6.150 6.170 +0.020 0 8,073 +115
Total Volume and Open Interest 3,750 334,187 +0
30 Day Fed Funds(e-CBOT)
Feb08 080211 97.075 97.080 97.045 97.060 -0.025 10,420 0 +0
Mar08 080211 97.360 97.375 97.320 97.345 -0.020 8,640 0 +0
Apr08 080211 97.575 97.615 97.550 97.575 +0.015 9,713 0 +0
May08 080211 97.735 97.795 97.730 97.750 +0.015 5,040 0 +0
Jun08 080211 97.770 97.825 97.765 97.785 +0.030 1,881 0 +0
Jul08 080211 97.900 97.990 97.900 97.920 +0.020 254 0 +0
Total Volume and Open Interest 36,087    
3-Mth Euro-Yen(CME)
Mar08 080211 99.19 99.19 99.19 99.19 unch 26 11,255 +14
Jun08 080211 99.34 99.34 99.34 99.34 unch 0 7,416 -200
Sep08 080211 99.42 99.42 99.42 99.42 +0.03 2 6,527 -8
Dec08 080211 99.42 99.42 99.42 99.42 +0.03 27 2,341 -30
Mar09 080211 99.36 99.36 99.36 99.36 +0.03 0 1,257 +0
Jun09 080211 99.31 99.31 99.31 99.31 +0.04 0 156 +0
Sep09 080211 99.25 99.25 99.25 99.25 +0.04 0 350 +0
Dec09 080211 99.18 99.18 99.18 99.18 +0.04      
Mar10 080211 99.11 99.11 99.11 99.11 unch      
Jun10 080211 99.06 99.06 99.06 99.06 unch      
Total Volume and Open Interest 55 29,302 -224
3-Mth Euro-Yen(SGX)
Mar08 080211 99.18 99.18 99.18 99.18 unch 181 53,256 +71
Jun08 080211 99.34 99.34 99.34 99.34 unch 5 19,255 -101
Sep08 080211 99.42 99.42 99.42 99.42 unch 10 17,771 +7
Dec08 080211 99.42 99.43 99.42 99.42 unch 97 15,201 +55
Mar09 080211 99.36 99.36 99.36 99.36 unch 0 6,907 +0
Jun09 080211 99.30 99.30 99.30 99.30 unch 12 1,598 -12
Sep09 080211 99.24 99.24 99.24 99.24 unch 0 678 +0
Dec09 080211 99.17 99.17 99.17 99.17 unch 0 260 +0
Total Volume and Open Interest 305 119,562 +0
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 080211 117.47 117.70 117.05 117.45 +0.22 1,324,825 1,331,890 -56
Jun08 080211 116.79 117.24 116.63 116.99 +0.22 7,086 16,250 +5,774
Sep08 080211 117.20 117.41 117.20 117.41 +0.18 1 5 +0
Total Volume and Open Interest 1,331,912 1,348,145 +5,718
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080211 46.00 46.18 45.82 46.10 +0.18 6,453 23,451 +5,516
Sep08 080211 46.52 46.52 46.52 46.52 +0.14      
Total Volume and Open Interest 1,045,185 1,278,582 +44,374
3-Mth Euribor(EUREX)
Mar08 080211 95.780 95.785 95.735 95.765 -0.045 2,091 19,838 -582
Jun08 080211 96.245 96.250 96.190 96.235 -0.035 932 7,889 -68
Sep08 080211 96.555 96.575 96.515 96.555 -0.015 274 4,740 +60
Total Volume and Open Interest 3,543 39,590 -551
Long Gilt(LIFFE)
Mar08 080211 110~29 110~30 110~06 110~12 -0~15 79,338 346,415 +4,194
Jun08 080211 110~19 110~19 110~19 110~19 -0~15      
Total Volume and Open Interest 83,588 342,221 +0
3-Mth Short Sterling(LIFFE)
Mar08 080211 94.49 94.50 94.41 94.42 -0.10 41,553 445,014 +5,982
Jun08 080211 94.94 94.95 94.83 94.86 -0.11 84,027 657,460 -18,562
Sep08 080211 95.27 95.29 95.18 95.21 -0.10 87,818 504,363 -8,238
Dec08 080211 95.51 95.54 95.42 95.46 -0.09 121,294 486,597 +16,843
Mar09 080211 95.65 95.68 95.56 95.60 -0.08 72,327 327,855 -2,510
Jun09 080211 95.66 95.68 95.57 95.61 -0.07 54,471 212,463 -278
Total Volume and Open Interest 794,371 3,019,285 +0
3-Mth Euribor(LIFFE)
Mar08 080211 95.820 95.820 95.730 95.765 -0.045 295,213 791,266 +14,923
Jun08 080211 96.280 96.285 96.185 96.235 -0.035 445,250 757,441 -5,698
Sep08 080211 96.600 96.610 96.505 96.555 -0.015 339,739 579,255 +13,339
Total Volume and Open Interest 2,029,123 4,207,583 +51,828
3-Mth Aus T-Bills(SFE)
Mar08 080211 92.47 92.48 92.33 92.34 -0.13 14,618 343,633 -13,701
Jun08 080211 92.41 92.43 92.27 92.28 -0.14 19,732 297,508 -14,688
Sep08 080211 92.47 92.48 92.30 92.31 -0.15 12,506 204,130 -20,070
Dec08 080211 92.52 92.56 92.37 92.38 -0.15 7,042 97,242 -2,933
Mar09 080211 92.57 92.62 92.43 92.44 -0.13 2,202 60,217 +1,173
Jun09 080211 92.59 92.64 92.46 92.46 -0.13 654 49,865 -2,021
Sep09 080211 92.62 92.64 92.46 92.47 -0.13 1,046 38,980 +188
Dec09 080211 92.65 92.65 92.47 92.48 -0.12 976 13,699 +588
Mar10 080211 92.48 92.48 92.48 92.48 -0.12 156 1,201 -155
Jun10 080211 92.48 92.48 92.48 92.48 -0.13 3 491 +1
Total Volume and Open Interest 80,942 1,107,560 -51,620
10-Year Aus T-Bonds(SFE)
Mar08 080211 93.83 93.84 93.75 93.76 -0.04 38,701 491,221 -4,189
Jun08 080211 93.76 93.76 93.76 93.76 -0.04      
Total Volume and Open Interest 50,596 491,221 -4,189
3-Year Aus T-Bonds(SFE)
Mar08 080211 93.42 93.50 93.31 93.32 -0.10 61,544 745,099 +5,150
Jun08 080211 93.32 93.32 93.32 93.32 -0.10      
Total Volume and Open Interest 84,947 745,099 +5,150
Gold(CMX)
Feb08 080211 920.7 926.9 917.5 922.9 +4.5 339 3,422 -144
Apr08 080211 924.1 931.0 919.6 926.7 +4.4 98,049 306,217 +164
Jun08 080211 928.0 935.6 925.0 931.2 +4.4 7,084 41,377 -4,022
Aug08 080211 936.1 937.0 930.6 935.1 +4.4 4,214 26,638 -1,542
Oct08 080211 939.3 939.8 938.7 938.7 +4.4 42 3,854 -23
Dec08 080211 941.9 944.8 935.8 942.1 +4.4 2,249 26,787 +1,089
Feb09 080211 945.6 945.6 945.6 945.6 +4.3 1,723 17,519 -1,279
Apr09 080211 948.0 949.0 948.0 949.0 +4.3 42 2,961 +10
Jun09 080211 955.0 955.0 951.0 953.0 +4.3 1,501 10,228 -339
Aug09 080211 955.5 957.2 955.5 957.2 +4.3 19 54 +15
Oct09 080211 961.5 961.6 961.5 961.6 +4.3 20 58 +0
Dec09 080211 966.0 966.0 966.0 966.0 +4.3 127 17,290 +57
Total Volume and Open Interest 128,579 481,264 +0
Silver(CMX)
Mar08 080211 1723.0 1759.5 1713.5 1747.0 +36.0 27,335 79,062 +776
May08 080211 1730.0 1769.0 1725.0 1757.1 +36.3 3,991 28,540 +524
Jul08 080211 1739.0 1775.0 1736.0 1764.7 +36.6 1,035 26,763 +312
Sep08 080211 1748.5 1771.3 1748.5 1771.3 +36.7 286 21,686 +126
Dec08 080211 1748.0 1789.5 1748.0 1780.7 +36.8 496 19,071 -135
Mar09 080211 1789.0 1789.0 1789.0 1789.0 +37.0 66 886 -50
May09 080211 1798.0 1798.0 1796.1 1796.1 +37.0 1 9 +0
Total Volume and Open Interest 34,956 186,226 +0
Platinum(NYMEX)
Apr08 080211 1892.9 1949.0 1889.2 1939.4 +55.4 2,102 15,566 +249
Jul08 080211 1882.6 1938.2 1882.6 1927.4 +59.2 50 419 +419
Oct08 080211 1925.3 1925.3 1925.3 1925.3 +59.2 3 90 +2
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080211 441.50 448.50 436.00 443.40 +2.55 3,142 15,340 +429
Jun08 080211 444.95 454.15 440.35 447.00 +2.65 531 4,355 +404
Sep08 080211 458.55 458.55 449.50 449.50 +2.65 3 317 -3
Total Volume and Open Interest 3,444 19,883 +0
Copper(CMX)
Mar08 080211 352.00 359.90 351.95 355.85 +1.90 24,586 40,906 -2,928
May08 080211 351.50 358.50 351.25 356.35 +3.10 12,098 34,277 +1,354
Jul08 080211 350.00 355.50 350.00 355.30 +3.05 1,104 5,748 +77
Sep08 080211 351.00 353.20 350.50 353.20 +2.75 149 1,884 -17
Dec08 080211 351.70 351.70 346.40 349.35 +1.75 286 3,210 +108
Total Volume and Open Interest 37,898 93,260 +0
Aluminum(CMX)
Feb08 080211 1.19 1.19 1.19 1.19 -117.81      
Mar08 080211 1.19 1.19 1.19 1.19 -117.81      
Apr08 080211 1.19 1.19 1.19 1.19 -117.81      
May08 080211 1.19 1.19 1.19 1.19 -117.81      
Jun08 080211 1.19 1.19 1.19 1.19 -117.81      
Jul08 080211 1.19 1.19 1.19 1.19 -117.81      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080211 12178 12255 12075 12238 +61 2,470 31,431 +494
Jun08 080211 12105 12248 12105 12248 +58 10 471 +0
Sep08 080211 12248 12248 12186 12248 +62 0 1 +0
Dec08 080211 12246 12246 12185 12246 +61 0 1 +0
Total Volume and Open Interest 5,763 31,410 +0
S & P 500(CME)
Mar08 080211 1330.00 1342.50 1320.50 1338.20 +7.90 38,299 575,877 -4,485
Jun08 080211 1334.00 1344.00 1325.00 1340.60 +8.00 2,869 15,394 +3,317
Sep08 080211 1342.30 1344.30 1328.30 1342.30 +8.00 0 335 +1
Dec08 080211 1343.20 1345.30 1329.30 1343.20 +7.90 100 4,738 +3
Total Volume and Open Interest 52,448 597,518 +0
S & P 500 E-Mini(Globex)
Mar08 080211 1329.50 1342.50 1320.25 1338.25 +8.00 1,708,720 2,408,189 -25,771
Jun08 080211 1333.00 1344.50 1323.00 1340.50 +8.00 1,763 96,709 +475
Total Volume and Open Interest 2,935,723 2,530,243 +0
NASDAQ 100(CME)
Mar08 080211 1774.00 1803.00 1764.80 1797.30 +20.80 5,878 48,063 -1,021
Jun08 080211 1806.30 1806.30 1805.50 1806.30 +20.80 0 154 +0
Sep08 080211 1821.00 1821.00 1820.30 1821.00 +20.70      
Total Volume and Open Interest 7,775 49,238 +0
NASDAQ 100 E-Mini(Globex)
Mar08 080211 1774.80 1802.50 1763.80 1797.30 +20.80 411,987 383,800 -4,293
Jun08 080211 1792.00 1810.80 1775.00 1806.30 +20.80 107 7,501 +0
Total Volume and Open Interest 670,168 395,594 +0
S & P Midcap 400(CME)
Mar08 080211 795.50 801.00 787.50 799.40 +4.80 56 7,200 -19
Jun08 080211 801.65 801.65 800.25 801.65 +4.80 0 2 +0
Sep08 080211 806.65 806.65 805.25 806.65 +4.80 0 55 +0
Total Volume and Open Interest 72 7,278 +0
Russell 2000(CME)
Mar08 080211 698.00 705.00 690.50 699.30 +0.40 1,810 43,971 -73
Jun08 080211 699.80 699.80 699.40 699.80 +0.40 0 8 +0
Sep08 080211 702.40 702.40 702.00 702.40 +0.40 0 25 +0
Total Volume and Open Interest 2,857 44,077 +0
Russell 2000 E-Mini(Globex)
Mar08 080211 698.90 705.10 690.00 699.30 +0.40 226,250 628,437 +436
Jun08 080211 697.70 705.10 691.10 699.80 +0.40 31 413 +6
Sep08 080211 702.40 705.50 694.80 702.40 +0.40 0 89 +0
Total Volume and Open Interest 313,031 628,497 +0
Value Line(KCBT)
Mar08 080211 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 080211 4689.0 4739.0 4640.5 4682.0 -30.0 167,918 544,682 -30,886
Mar08 080211 4706.5 4755.0 4661.0 4699.5 -30.0 25,367 89,463 +10,031
Apr08 080211 4704.0 4761.5 4693.5 4712.0 -30.0 84 256 -18
Total Volume and Open Interest 217,646 657,693 +0
Hang Seng Index(HKFE)
Feb08 080211 23327 23455 22450 22480 -970 4,966 81,071 +79,980
Mar08 080211 23100 23334 22394 22394 -886 54 467 -500
Total Volume and Open Interest 5,027 81,851 +78,875
DAX(EUREX)
Mar08 080211 6758.5 6844.5 6718.0 6775.0 -34.5 169,860 207,235 -1,918
Jun08 080211 6840.0 6917.0 6798.0 6847.0 -35.0 2,811 21,770 +198
Sep08 080211 6894.0 6974.0 6865.0 6908.0 -35.5 861 2,756 +259
Total Volume and Open Interest 231,172 233,222 +0
FT-SE 100(EURONEXT)
Mar08 080211 5703.00 5766.50 5654.00 5688.50 -68.50 105,598 574,900 +5,634
Jun08 080211 5722.00 5779.00 5701.50 5706.50 -68.50 60 13,136 +1
Sep08 080211 5716.00 5716.00 5716.00 5716.00 -68.50 300 2,042 +0
Total Volume and Open Interest 147,186 586,543 +0
SPI 200(SFE)
Mar08 080211 5598.0 5630.0 5487.0 5543.0 -50.0 20,888 258,050 -9,389
Jun08 080211 5633.0 5633.0 5544.0 5595.0 -48.0 6 3,882 -54
Sep08 080211 5552.0 5599.0 5548.0 5599.0 -49.0 2 1,422 +2
Total Volume and Open Interest 22,526 263,582 -9,439
GSCI(CME)
Feb08 080211 623.00 630.50 619.20 626.00 +5.80 4,666 13,923 -4,060
Mar08 080211 625.40 633.00 622.50 628.90 +5.90 4,247 8,025 +4,211
Apr08 080211 630.00 634.50 625.00 630.00 +4.00      
Total Volume and Open Interest 7,876 21,797 +0
RJ/CRB Index(ICE)
Apr08 080211 519.00 524.25 519.00 522.00 +0.50 15 906 +1
Jun08 080211 382.20 382.20 382.20 382.20 -143.30 1 405 +1
Aug08 080211 530.50 531.00 530.50 531.00 +0.50 0 6 +0
Total Volume and Open Interest      
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!!!