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 Tue February 12, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080212 1333.00 1334.00 1307.00 1321.00 -5.00 14,178 154,329 -9,722
May08 080212 1350.00 1351.00 1325.00 1338.50 -7.00 9,221 158,389 +5,602
Jul08 080212 1361.00 1361.50 1334.00 1349.25 -5.25 3,693 94,305 -481
Aug08 080212 1344.00 1344.00 1330.00 1335.00 -3.00 1,023 5,514 +351
Sep08 080212 1310.00 1310.00 1290.00 1296.00 -11.00 51 3,472 +131
Nov08 080212 1291.00 1291.00 1256.00 1271.00 -11.00 2,534 134,537 -845
Jan09 080212 1291.00 1294.50 1268.00 1276.00 -14.00 71 7,114 +12
Total Volume and Open Interest 31,019 594,803 -6,416
Soybean Meal(CBOT)
Mar08 080212 358.50 358.50 347.70 352.30 -3.20 6,494 62,023 -1,598
May08 080212 363.00 363.50 353.50 359.00 -1.50 2,968 54,729 +1,036
Jul08 080212 365.50 366.00 356.00 360.50 -3.30 2,252 43,567 +82
Aug08 080212 362.00 362.00 352.50 356.00 -3.50 378 8,231 +193
Sep08 080212 353.00 358.70 347.00 348.80 -2.20 536 6,886 -100
Oct08 080212 339.50 339.50 331.50 331.50 -5.00 97 7,698 -100
Dec08 080212 337.50 337.50 322.50 327.80 -6.20 2,260 41,180 +659
Jan09 080212 335.40 335.40 328.50 328.50 -6.30 147 2,468 +56
Total Volume and Open Interest 15,632 230,718 -2,477
Soybean Oil(CBOT)
Mar08 080212 55.42 55.71 55.15 55.66 +0.36 8,467 92,068 -10,975
May08 080212 56.25 56.55 55.85 56.47 +0.40 5,142 89,274 +3,073
Jul08 080212 56.83 57.00 56.35 56.99 +0.32 1,599 50,268 -629
Aug08 080212 57.00 57.25 56.78 57.25 +0.35 71 5,989 +45
Sep08 080212 57.20 57.45 56.90 57.45 +0.50 65 5,833 -10
Oct08 080212 57.10 57.45 57.00 57.45 +0.50 70 4,791 -5
Dec08 080212 57.40 57.75 57.25 57.75 +0.48 1,064 33,145 +180
Jan09 080212 57.60 57.85 57.60 57.85 +0.50 0 2,043 +0
Total Volume and Open Interest 16,659 285,104 -2,634
Canola(WCE)
Mar08 080212 609.9 609.9 601.0 606.4 unch 2,362 49,337 -1,549
May08 080212 618.5 620.6 613.9 619.4 +0.8 2,769 41,748 +1,888
Jul08 080212 628.4 631.0 624.9 628.8 +0.4 788 20,188 +5
Total Volume and Open Interest 8,928 169,580 +5,932
Corn(CBOT)
Mar08 080212 502.50 504.75 495.00 497.75 -5.75 24,423 372,116 -68,819
May08 080212 514.00 517.00 507.50 511.00 -5.75 23,365 340,635 +21,308
Jul08 080212 526.00 528.25 518.00 521.75 -5.75 3,403 195,429 +5,157
Sep08 080212 526.00 526.00 518.00 520.50 -5.50 489 48,513 +1,021
Dec08 080212 524.50 528.00 516.75 520.25 -5.00 4,297 362,411 +4,515
Mar09 080212 532.00 534.75 524.00 528.25 -4.25 125 30,173 +223
Total Volume and Open Interest 56,353 1,445,819 -22,443
Wheat(CBOT)
Mar08 080212 1058.00 1058.00 990.00 1007.00 -41.00 25,932 109,460 -24,272
May08 080212 1068.00 1070.00 1025.00 1025.00 -60.00 23,261 118,945 +20,349
Jul08 080212 968.00 969.00 919.00 930.00 -49.00 4,171 120,300 +1,873
Sep08 080212 972.00 972.00 927.00 930.00 -57.00 120 21,816 +28
Dec08 080212 981.00 985.00 934.50 934.50 -60.00 1,091 56,132 +2,223
Total Volume and Open Interest 54,728 453,334 -7,253
Wheat(KCBT)
Mar08 080212 1105.00 1105.00 1035.00 1045.50 -38.25 22,604 44,845 -4,391
May08 080212 1113.00 1115.00 1078.00 1078.00 -60.00 15,904 26,582 +5,437
Jul08 080212 1050.00 1057.00 1018.50 1018.50 -60.00 6,797 38,563 +1,102
Sep08 080212 1048.00 1060.00 1012.75 1013.00 -59.75 444 6,808 +63
Dec08 080212 1065.00 1070.00 1038.25 1038.25 -60.00 1,783 8,307 +777
Total Volume and Open Interest 47,933 131,067 +3,483
Wheat(MGE)
Mar08 080212 1673.00 1673.00 1650.00 1673.00 +60.00 2,216 11,001 -1,406
May08 080212 1480.00 1488.00 1424.50 1432.50 -52.00 5,744 16,650 -240
Jul08 080212 1200.00 1210.00 1165.25 1165.25 -60.00 1,646 6,534 +176
Sep08 080212 1090.00 1099.00 1055.00 1055.00 -60.00 1,258 9,742 +334
Dec08 080212 1080.00 1095.00 1035.75 1035.75 -60.00 1,510 9,447 -105
Total Volume and Open Interest 12,400 54,422 -1,673
Oats(CBOT)
Mar08 080212 342.00 343.50 340.00 341.50 -2.50 175 5,003 -420
May08 080212 352.00 353.50 350.00 350.50 -3.00 162 6,326 +160
Jul08 080212 362.00 364.00 362.00 362.00 -1.00 233 763 +89
Sep08 080212 371.00 371.00 371.00 371.00 unch 0 47 -1
Total Volume and Open Interest 801 14,368 +188
Rough Rice(CBOT)
Mar08 080212 15.60 15.62 15.57 15.60 +0.09 85 10,344 -109
May08 080212 15.90 15.92 15.88 15.90 +0.08 73 3,803 +46
Jul08 080212 16.15 16.15 16.15 16.15 +0.21 0 1,466 -4
Sep08 080212 15.38 15.41 15.31 15.41 +0.06 5 2,438 +59
Total Volume and Open Interest 164 20,157 +224
Live Cattle(CME)
Feb08 080212 92.250 92.300 91.750 91.930 -0.250 3,621 10,582 -1,419
Apr08 080212 95.135 95.300 94.600 94.785 -0.315 12,370 147,863 +808
Jun08 080212 94.450 94.550 94.050 94.350 -0.100 4,316 55,830 +736
Aug08 080212 96.850 96.980 96.500 96.650 -0.280 2,715 26,578 +755
Oct08 080212 101.500 101.600 101.080 101.430 -0.170 735 15,958 +311
Dec08 080212 102.535 102.600 102.200 102.385 -0.215 230 8,170 -20
Total Volume and Open Interest 24,173 271,504 -767
Feeder Cattle(CME)
Mar08 080212 105.800 106.250 105.400 105.750 -0.150 2,798 15,254 -1,081
Apr08 080212 110.500 110.600 109.700 109.750 -0.750 1,496 9,699 +670
May08 080212 113.000 113.150 112.400 112.750 -0.300 827 7,757 +32
Aug08 080212 113.950 114.000 113.250 113.680 -0.270 476 6,389 +68
Sep08 080212 113.700 113.750 113.050 113.200 -0.300 22 631 +3
Oct08 080212 113.700 113.700 113.200 113.500 -0.200 21 480 +15
Nov08 080212 113.000 113.200 113.000 113.000 -0.400 31 339 +5
Total Volume and Open Interest 5,747 40,805 +206
Lean Hogs(CME)
Feb08 080212 58.150 58.600 58.050 58.580 +0.730 1,600 9,216 -476
Apr08 080212 65.300 66.350 65.200 65.885 +0.805 7,487 106,431 -286
May08 080212 73.850 73.850 73.400 73.750 -0.100 73 3,005 +21
Jun08 080212 78.500 78.900 78.285 78.850 +0.170 3,065 43,835 +343
Jul08 080212 79.400 79.400 78.700 78.800 -0.600 1,643 16,127 -100
Aug08 080212 79.200 79.200 78.100 78.150 -1.400 893 11,635 +347
Oct08 080212 72.700 72.750 71.700 71.850 -1.100 1,961 15,539 -666
Dec08 080212 74.250 74.250 72.000 72.080 -2.320 1,019 18,631 -606
Total Volume and Open Interest 17,923 232,857 +73
Pork Bellies(CME)
Feb08 080212 98.000 99.500 97.100 98.000 unch 8 56 -10
Mar08 080212 97.650 98.400 97.150 97.385 -0.250 64 733 -12
May08 080212 98.100 99.100 98.100 98.400 +0.350 29 620 +0
Jul08 080212 98.200 98.500 98.000 98.135 +0.385 4 219 -6
Aug08 080212 99.000 99.000 97.250 97.250 -0.500 0 74 +0
Total Volume and Open Interest 105 1,702 -60
Class III Milk(CME)
Feb08 080212 17.22 17.23 17.22 17.23 -0.04 42 3,972 -12
Mar08 080212 17.72 17.72 17.72 17.72 -0.07 140 4,610 +28
Apr08 080212 16.80 16.86 16.80 16.86 -0.02 42 3,574 +3
May08 080212 16.45 16.45 16.45 16.45 +0.05 33 2,829 +6
Jun08 080212 16.35 16.44 16.35 16.44 +0.12 34 2,571 -4
Total Volume and Open Interest 393 30,439 +23
Cocoa(ICE)
Mar08 080212 2410 2460 2410 2421 +35 13,791 28,390 -9,961
May08 080212 2447 2468 2447 2455 +37 13,437 90,933 +8,665
Jul08 080212 2464 2464 2464 2464 +38 1,553 23,391 +665
Sep08 080212 2462 2462 2462 2462 +38 615 12,561 +282
Dec08 080212 2471 2471 2471 2471 +40 649 18,482 +146
Mar09 080212 2480 2480 2462 2462 +37 536 5,951 +154
May09 080212 2464 2464 2464 2464 +40 1 2,425 +0
Total Volume and Open Interest 30,582 184,111 -2,197
Coffee "C"(ICE)
Mar08 080212 146.75 148.50 146.70 147.95 +0.05 24,073 55,891 -8,711
May08 080212 149.70 151.00 149.70 150.55 +0.05 19,388 88,424 +6,948
Jul08 080212 152.75 152.75 152.75 152.75 +0.05 2,797 17,593 +302
Sep08 080212 154.80 154.80 154.80 154.80 +0.05 1,329 10,679 -342
Dec08 080212 157.90 157.90 157.90 157.90 +0.15 1,342 9,015 +914
Mar09 080212 160.90 160.90 160.90 160.90 +0.25 264 4,711 +26
Total Volume and Open Interest 49,399 190,373 +1,625
Orange Juice(ICE)
Mar08 080212 126.50 127.40 124.00 126.70 unch 2,008 7,723 -498
May08 080212 128.00 129.10 128.00 128.60 unch 1,732 13,746 +589
Jul08 080212 131.20 131.20 131.15 131.15 -0.05 205 2,618 +146
Sep08 080212 133.80 133.80 133.80 133.80 -0.10 161 1,058 +144
Nov08 080212 135.65 135.65 135.65 135.65 +0.65 1 482 +4
Jan09 080212 136.75 136.75 136.75 136.75 +0.65 15 904 +13
Total Volume and Open Interest 4,122 26,599 +1,349
Sugar #11(ICE)
Mar08 080212 12.50 12.62 12.35 12.36 -0.30 102,693 227,948 -49,080
May08 080212 12.98 13.09 12.83 12.85 -0.24 74,271 285,896 +28,938
Jul08 080212 13.09 13.21 12.98 13.00 -0.26 10,113 149,390 +4,116
Oct08 080212 13.47 13.49 13.30 13.30 -0.27 6,186 136,439 +4,143
Mar09 080212 13.99 13.99 13.80 13.80 -0.27 4,235 65,952 +1,594
Total Volume and Open Interest 204,589 989,647 -50,724
Sugar #14(ICE)
May08 080212 19.85 19.85 19.85 19.85 -0.02 87 4,093 -9
Jul08 080212 20.18 20.18 20.18 20.18 unch 63 2,026 +43
Sep08 080212 20.38 20.38 20.38 20.38 -0.02 2 1,481 +0
Nov08 080212 20.90 20.90 20.90 20.90 unch 0 814 +0
Jan09 080212 20.90 20.90 20.90 20.90 -0.08 0 289 +0
Total Volume and Open Interest 152 8,882 -1,182
London Cocoa(LCE)
Mar08 080212 1252 1272 1251 1258 +11 5,764 67,531 -1,694
May08 080212 1276 1298 1274 1283 +12 2,708 45,467 +496
Jul08 080212 1303 1320 1301 1308 +11 479 60,299 -93
Sep08 080212 1288 1305 1288 1294 +12 1,252 29,643 +636
Dec08 080212 1295 1313 1294 1301 +11 572 35,390 +70
Mar09 080212 1297 1314 1294 1300 +11 711 13,130 +520
May09 080212 1312 1312 1312 1312 +11 89 590 +32
Total Volume and Open Interest 11,575 252,920 -910
London Coffee(LCE)
Mar08 080212 2207.00 2230.00 2193.00 2197.00 -13.00 8,826 57,560 -1,336
May08 080212 2237.00 2259.00 2222.00 2227.00 -11.00 8,021 52,136 +133
Jul08 080212 2255.00 2275.00 2240.00 2243.00 -12.00 1,765 22,703 +549
Sep08 080212 2243.00 2260.00 2239.00 2243.00 -8.00 1,159 14,284 +67
Nov08 080212 2215.00 2220.00 2209.00 2217.00 -3.00 14 3,048 +14
Jan09 080212 2186.00 2188.00 2184.00 2188.00 -3.00 12 4,303 +10
Total Volume and Open Interest 19,797 154,034 +4,355
London Sugar(LCE)
May08 080212 355.40 355.40 346.30 348.00 -8.30 5,088 32,528 +1,670
Aug08 080212 357.10 360.50 300.00 355.00 -7.80 1,033 9,802 +23
Oct08 080212 366.60 366.60 303.10 361.70 -6.90 720 8,144 +332
Dec08 080212 370.20 370.20 366.30 366.90 -5.70 30 2,095 +0
Mar09 080212 372.90 372.90 372.90 372.90 -5.20 197 5,442 -100
Total Volume and Open Interest 14,254 68,854 +59
Cotton(ICE)
Mar08 080212 67.16 67.50 66.65 67.02 -0.14 40,120 77,528 -11,712
May08 080212 69.10 69.10 68.60 68.80 -0.21 19,439 79,687 +3,684
Jul08 080212 70.75 70.75 70.35 70.59 -0.17 3,987 35,053 -614
Oct08 080212 73.36 73.36 73.36 73.36 -0.42 234 1,813 +121
Dec08 080212 75.60 76.05 75.15 75.56 -0.21 4,920 70,056 +714
Mar09 080212 78.00 78.00 77.95 77.95 -0.50 173 3,364 +107
Total Volume and Open Interest 68,896 270,963 -12,823
Lumber(CME)
Mar08 080212 233.2 237.3 227.0 228.4 -5.3 1,137 5,012 -655
May08 080212 251.0 254.5 245.6 245.6 -4.0 893 6,206 +119
Jul08 080212 264.0 266.9 261.0 261.0 -2.9 289 1,028 +159
Sep08 080212 272.0 273.0 272.0 273.0 +1.5 75 512 +61
Total Volume and Open Interest 2,425 13,279 -223
Crude Oil(NYM)
Mar08 080212 92.80 94.15 92.50 92.78 -0.81 320,857 224,021 -27,717
Apr08 080212 92.85 93.50 92.40 92.86 -0.75 150,176 229,131 +22,426
May08 080212 92.94 92.94 92.72 92.72 -0.70 54,078 101,764 +1,161
Jun08 080212 92.49 92.49 92.49 92.49 -0.65 41,798 97,543 -1,124
Jul08 080212 92.26 92.26 92.26 92.26 -0.61 10,050 34,924 +344
Aug08 080212 92.03 92.03 92.03 92.03 -0.58 4,348 23,669 +698
Sep08 080212 91.81 91.81 91.81 91.81 -0.55 4,529 42,794 +71
Oct08 080212 91.60 91.60 91.60 91.60 -0.53 2,763 27,668 -423
Nov08 080212 91.40 91.40 91.40 91.40 -0.53 556 21,334 -51
Dec08 080212 91.21 91.21 91.21 91.21 -0.52 21,404 189,930 -3,668
Jan09 080212 90.95 91.00 90.95 91.00 -0.51 185 23,592 +10
Feb09 080212 90.70 90.80 90.70 90.80 -0.49 275 12,807 +164
Mar09 080212 90.60 90.60 90.60 90.60 -0.47 237 9,743 +50
Apr09 080212 90.40 90.40 90.40 90.40 -0.46 279 8,323 -265
May09 080212 90.20 90.20 90.20 90.20 -0.45 0 13,769 +0
Jun09 080212 90.02 90.02 90.02 90.02 -0.44 1,148 27,819 +535
Total Volume and Open Interest 629,065 1,376,282 +226
Heating Oil(NYM)
Mar08 080212 259.60 260.10 258.75 259.11 -1.33 51,935 64,079 -5,742
Apr08 080212 255.75 256.50 255.75 256.46 -1.33 28,441 46,099 +3,681
May08 080212 254.30 254.30 253.75 253.91 -1.23 13,448 26,954 +2,410
Jun08 080212 251.80 251.96 251.25 251.96 -1.18 8,842 25,699 +1,639
Jul08 080212 251.71 251.71 251.71 251.71 -1.13 1,983 8,313 -250
Aug08 080212 252.06 252.06 252.06 252.06 -1.13 627 3,240 -51
Sep08 080212 253.16 253.16 253.16 253.16 -1.13 1,864 7,326 +138
Oct08 080212 254.71 254.71 254.71 254.71 -1.18 66 1,887 -15
Nov08 080212 256.36 256.36 256.36 256.36 -1.18 133 1,229 -25
Dec08 080212 257.76 257.76 257.76 257.76 -1.23 2,574 13,127 +432
Jan09 080212 258.91 258.91 258.91 258.91 -1.23 64 4,239 -7
Feb09 080212 258.36 258.36 258.36 258.36 -1.23 29 1,138 -1
Total Volume and Open Interest 110,176 213,038 +16,022
Gasoline(NYMEX)
Mar08 080212 239.80 240.78 235.61 236.80 -2.82 49,813 78,748 -3,658
Apr08 080212 255.02 256.42 251.47 252.85 -2.22 23,105 51,016 +3,111
May08 080212 256.57 258.00 253.38 254.60 -1.97 12,755 38,054 +459
Jun08 080212 256.94 258.17 253.95 255.05 -1.77 7,526 30,502 +1,239
Jul08 080212 254.60 257.19 253.41 254.35 -1.62 2,579 10,564 +849
Aug08 080212 254.03 254.03 251.92 252.60 -1.42 1,183 6,863 +103
Sep08 080212 249.68 251.63 248.23 249.70 -1.32 1,901 9,401 +384
Oct08 080212 237.72 238.40 236.10 236.70 -1.22 859 4,745 +74
Nov08 080212 232.42 233.30 232.10 232.65 -1.12 962 2,769 +31
Dec08 080212 233.04 233.04 230.00 230.85 -1.02 768 8,166 -196
Total Volume and Open Interest 102,478 254,710 +2,841
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080212 236.80 236.80 236.80 236.80 -2.82 7 21 -3
Apr08 080212 252.80 252.85 252.80 252.85 -2.22 0 16 +0
May08 080212 253.90 254.60 253.90 254.60 -1.97 0 2 +0
Jun08 080212 255.05 255.05 255.05 255.05 -1.77      
Total Volume and Open Interest 7 39 -3
Natural Gas(NYM)
Mar08 080212 8.460 8.620 8.410 8.436 -0.095 91,088 122,727 -12,191
Apr08 080212 8.490 8.530 8.475 8.479 -0.090 52,018 112,843 +11,212
May08 080212 8.550 8.555 8.527 8.527 -0.092 36,238 83,303 +4,473
Jun08 080212 8.630 8.644 8.594 8.594 -0.090 11,448 39,020 +3,488
Jul08 080212 8.710 8.719 8.669 8.669 -0.090 5,029 28,332 +664
Aug08 080212 8.795 8.875 8.732 8.732 -0.092 2,291 22,468 -38
Sep08 080212 8.790 8.835 8.737 8.737 -0.095 1,835 19,266 +295
Oct08 080212 8.860 8.900 8.812 8.812 -0.087 7,426 54,228 +181
Nov08 080212 9.205 9.205 9.117 9.117 -0.072 1,406 29,332 -51
Dec08 080212 9.550 9.550 9.462 9.462 -0.047 1,488 35,470 +217
Jan09 080212 9.760 9.760 9.692 9.692 -0.042 2,887 54,277 -468
Feb09 080212 9.694 9.694 9.687 9.687 -0.047 875 9,458 +175
Mar09 080212 9.442 9.442 9.442 9.442 -0.057 3,761 38,894 +444
Apr09 080212 8.340 8.340 8.262 8.262 -0.087 3,070 31,392 +1,182
May09 080212 8.205 8.205 8.205 8.205 -0.104 1,279 24,753 +155
Jun09 080212 8.260 8.260 8.260 8.260 -0.109 835 14,107 +52
Total Volume and Open Interest 228,154 942,834 +25,666
Brent Crude Oil(ICE)
Mar08 080212 93.29 94.13 92.08 92.86 -0.67 109,657 62,342 +2,514
Apr08 080212 92.94 93.75 91.71 92.46 -0.72 100,278 144,059 +10,240
May08 080212 92.70 93.49 91.55 92.30 -0.70 52,144 80,184 +8,680
Jun08 080212 92.30 93.34 91.40 92.16 -0.67 29,052 57,809 +3,032
Jul08 080212 92.33 93.04 91.27 92.01 -0.66 4,967 21,472 +1,289
Aug08 080212 92.15 92.69 91.32 91.85 -0.64 1,546 11,682 +387
Sep08 080212 91.85 92.49 91.17 91.68 -0.62 1,920 11,195 +294
Oct08 080212 92.21 92.29 91.03 91.52 -0.60 1,565 8,515 +331
Nov08 080212 92.03 92.10 90.89 91.37 -0.57 717 7,018 -90
Dec08 080212 91.71 92.15 90.53 91.23 -0.56 11,990 58,059 -1,033
Jan09 080212 91.42 91.88 91.01 91.13 -0.55 0 13,252 +145
Feb09 080212 91.17 91.17 91.02 91.02 -0.55 0 4,464 +100
Mar09 080212 90.90 90.90 90.90 90.90 -0.53 0 4,243 +0
Apr09 080212 90.78 90.78 90.78 90.78 -0.51 0 5,216 +0
Total Volume and Open Interest 316,950 588,077 +21,018
Gas Oil(ICE)
Feb08 080212 841.25 849.50 838.00 849.00 unch 27,138 24,406 -6,387
Mar08 080212 826.75 833.75 814.50 828.75 -5.00 55,666 73,417 -4,625
Apr08 080212 816.50 821.75 803.25 817.75 -5.25 27,863 44,822 -1,032
May08 080212 808.50 813.00 795.50 809.00 -5.75 10,190 26,171 +1,028
Jun08 080212 804.75 806.75 791.75 803.25 -6.50 7,027 34,283 +273
Jul08 080212 804.50 805.25 795.75 802.25 -7.25 1,442 10,000 -199
Aug08 080212 807.00 807.00 798.00 804.25 -7.25 615 6,911 +162
Sep08 080212 802.25 806.25 799.25 806.25 -7.25 787 4,368 +39
Oct08 080212 803.25 807.00 800.50 807.00 -7.25 200 3,169 +288
Nov08 080212 802.25 807.50 802.25 807.50 -7.50 638 3,232 +40
Total Volume and Open Interest 134,236 274,937 -10,254
US Dollar Index(ICE)
Mar08 080212 76.725 76.810 76.300 76.450 -0.285 2,617 31,033 -153
Jun08 080212 77.090 77.090 76.720 76.720 -0.285 32 5,749 +6
Sep08 080212 77.040 77.040 77.040 77.040 -0.285 1 506 -1
Total Volume and Open Interest 2,650 37,296 -691
Australian Dollar(CME)
Mar08 080212 90.26 90.27 90.06 90.06 +0.02 783 82,833 +1,912
Jun08 080212 89.00 89.00 89.00 89.00 +0.02 0 1,602 +113
Sep08 080212 87.86 87.86 87.86 87.86 +0.02 0 79 +0
Total Volume and Open Interest 783 84,684 +6,002
British Pound(CME)
Mar08 080212 194.64 195.85 194.64 195.80 +1.22 744 95,983 +3,761
Jun08 080212 194.36 194.54 194.36 194.54 +1.22 8 1,843 +37
Sep08 080212 193.32 193.32 193.32 193.32 +1.22 0 22 +0
Total Volume and Open Interest 752 97,910 +394
Canadian Dollar(CME)
Mar08 080212 100.02 100.41 99.83 99.83 +0.08 1,312 87,415 +83
Jun08 080212 100.10 100.10 99.62 99.62 +0.08 0 5,064 -5
Sep08 080212 99.43 99.43 99.43 99.43 +0.08 0 1,587 +0
Dec08 080212 99.24 99.24 99.24 99.24 +0.08 2 885 +4
Total Volume and Open Interest 1,315 95,233 +2,010
Japanese Yen(CME)
Mar08 080212 93.26 93.38 93.26 93.38 -0.35 673 204,682 +7,764
Jun08 080212 93.65 93.85 93.65 93.85 -0.35 2 28,127 +22
Sep08 080212 94.25 94.25 94.25 94.25 -0.37 0 505 -7
Total Volume and Open Interest 675 233,377 +2,655
Swiss Franc(CME)
Mar08 080212 90.68 90.78 90.68 90.78 -0.04 1,512 56,992 -1,483
Jun08 080212 90.83 90.83 90.83 90.83 -0.04 0 383 +11
Sep08 080212 90.86 90.86 90.86 90.86 -0.04 0 34 -1
Total Volume and Open Interest 1,512 57,450 -845
EuroFX(CME)
Mar08 080212 145.19 145.90 145.18 145.79 +0.78 2,623 194,897 +8,588
Jun08 080212 145.22 145.30 145.22 145.30 +0.78 3 6,757 -1
Sep08 080212 144.85 144.85 144.85 144.85 +0.78 0 385 +0
Total Volume and Open Interest 2,676 202,314 +4,095
Mexican Peso(CME)
Feb08 080212 929.5 929.5 929.5 929.5 +0.2 0 63 +0
Mar08 080212 928.0 928.5 926.8 927.0 +0.2 578 122,712 +3,515
Total Volume and Open Interest 579 147,675 +8,592
30-Year T-Bonds(CBOT)
Mar08 080212 119~09 119~13 117~31 118~16 -0~25 317,015 1,013,475 -406
Jun08 080212 118~02 118~08 116~28 117~12 -0~25 2,119 30,974 +572
Sep08 080212 116~08 116~08 115~19 116~06 -0~25 1 65 +0
Total Volume and Open Interest 319,135 1,044,525 +7,234
10-Year T-Notes(CBOT)
Mar08 080212 117~125 117~145 116~160 116~285 -0~140 949,135 2,354,734 -55,179
Jun08 080212 116~055 116~105 115~120 115~240 -0~155 39,827 159,688 +12,648
Sep08 080212 114~240 114~240 114~240 114~240 -0~155      
Total Volume and Open Interest 988,962 2,514,422 -64,648
5-Year T-Notes(CBOT)
Mar08 080212 113~135 113~170 113~085 113~165 -0~085 474,529 0 -2,024,159
Jun08 080212 112~290 112~315 112~290 112~315 -0~090 33 0 +0
Sep08 080212 112~215 112~215 112~215 112~215 -0~090      
Total Volume and Open Interest 474,562    
2 Year T-Notes(CBOT)
Mar08 080212 106~124 107~008 106~117 107~006 -0~006 2,862 1,272,336 +11,313
Jun08 080212 106~112 106~112 106~112 106~112 -0~006 0 5,696 +2,282
Sep08 080212 106~112 106~112 106~112 106~112 -0~006      
Total Volume and Open Interest 2,862 1,278,032 +5,202
Eurodollars(CME)
Mar08 080212 97.110 97.155 97.105 97.135 -0.025 8,168 1,859,612 +18,029
Jun08 080212 97.535 97.590 97.530 97.580 unch 6,424 1,843,814 -2,309
Sep08 080212 97.635 97.690 97.620 97.680 +0.005 10,313 1,441,714 +7,206
Dec08 080212 97.560 97.640 97.550 97.620 -0.015 6,078 1,437,298 +7,736
Mar09 080212 97.435 97.480 97.415 97.475 -0.035 7,951 1,078,418 +8,361
Jun09 080212 97.235 97.260 97.190 97.255 -0.045 5,115 819,456 -3,845
Sep09 080212 97.020 97.040 96.965 97.035 -0.050 4,421 746,376 +2,761
Dec09 080212 96.815 96.835 96.770 96.820 -0.060 3,837 505,902 +11,399
Mar10 080212 96.625 96.645 96.590 96.635 -0.065 3,736 269,786 +370
Jun10 080212 96.435 96.455 96.405 96.445 -0.075 2,059 262,915 +4,948
Sep10 080212 96.275 96.275 96.240 96.265 -0.085 2,594 199,116 +1,934
Dec10 080212 96.110 96.110 96.065 96.095 -0.090 1,648 151,418 -741
Mar11 080212 95.960 95.960 95.925 95.945 -0.095 1,542 104,853 -612
Jun11 080212 95.815 95.815 95.775 95.800 -0.095 2,369 104,515 -1,157
Sep11 080212 95.670 95.670 95.640 95.660 -0.095 1,391 70,720 +129
Dec11 080212 95.535 95.535 95.500 95.520 -0.100 1,974 71,578 +144
Mar12 080212 95.420 95.420 95.365 95.405 -0.100 992 61,245 -105
Jun12 080212 95.265 95.285 95.265 95.285 -0.100 1,611 61,494 -821
Total Volume and Open Interest 76,058 11,372,348 +52,441
30 Day Federal Funds(CBOT)
Feb08 080212 5.300 5.300 5.300 5.300 -0.005 130 160,430 -392
Mar08 080212 5.570 5.570 5.570 5.570 -0.025 56 55,375 -160
Apr08 080212 5.795 5.800 5.790 5.800 -0.030 40 40,248 +294
May08 080212 5.970 5.970 5.970 5.970 -0.030 0 46,301 +494
Jun08 080212 6.005 6.005 6.005 6.005 -0.030 0 18,693 +463
Jul08 080212 6.140 6.140 6.140 6.140 -0.030 0 8,106 +33
Total Volume and Open Interest 226 341,537 +7,350
30 Day Fed Funds(e-CBOT)
Feb08 080212 97.055 97.060 97.045 97.050 -0.010 6,438 0 +0
Mar08 080212 97.345 97.350 97.310 97.320 -0.025 3,777 0 +0
Apr08 080212 97.575 97.585 97.515 97.550 -0.025 3,056 0 +0
May08 080212 97.750 97.765 97.690 97.720 -0.030 1,554 0 +0
Jun08 080212 97.780 97.800 97.725 97.755 -0.030 345 0 +0
Jul08 080212 97.910 97.945 97.865 97.890 -0.030 328 0 +0
Total Volume and Open Interest 15,614    
3-Mth Euro-Yen(CME)
Mar08 080212 99.18 99.18 99.18 99.18 -0.01 5 11,195 -60
Jun08 080212 99.30 99.30 99.30 99.30 -0.04 0 7,416 +0
Sep08 080212 99.39 99.39 99.39 99.39 -0.03 0 6,485 -42
Dec08 080212 99.39 99.39 99.39 99.39 -0.03 0 2,299 -42
Mar09 080212 99.33 99.33 99.33 99.33 -0.03 0 1,257 +0
Jun09 080212 99.27 99.27 99.27 99.27 -0.04 0 156 +0
Sep09 080212 99.21 99.21 99.21 99.21 -0.04 0 350 +0
Dec09 080212 99.14 99.14 99.14 99.14 -0.04      
Mar10 080212 99.10 99.10 99.10 99.10 -0.01      
Jun10 080212 99.05 99.05 99.05 99.05 -0.01      
Total Volume and Open Interest 5 29,158 -144
3-Mth Euro-Yen(SGX)
Mar08 080212 99.18 99.18 99.17 99.17 -0.01 0 53,256 +0
Jun08 080212 99.33 99.33 99.31 99.32 -0.02 0 19,219 -36
Sep08 080212 99.42 99.42 99.40 99.40 -0.01 0 17,771 +0
Dec08 080212 99.43 99.43 99.40 99.40 -0.01 0 15,196 -5
Mar09 080212 99.36 99.36 99.36 99.36 -0.01 0 6,907 +0
Jun09 080212 99.29 99.29 99.29 99.29 -0.01 0 1,598 +0
Sep09 080212 99.23 99.23 99.23 99.23 -0.01 0 678 +0
Dec09 080212 99.16 99.16 99.16 99.16 -0.01 0 260 +0
Total Volume and Open Interest 0 119,541 -21
Japanese Gov't Bonds(SGX)
Mar08 080212 137.98 138.16 137.90 138.16 +0.25 1,991 33,836 -174
Jun08 080212 138.16 138.16 138.16 138.16 +0.25      
Sep08 080212 138.16 138.16 138.16 138.16 +0.25      
Total Volume and Open Interest 1,991 33,836 -174
Euro-Bund(EUREX)
Mar08 080212 117.18 117.42 116.43 116.46 -0.99 1,390,380 1,333,651 +1,761
Jun08 080212 116.73 116.95 116.00 116.02 -0.97 2,367 17,426 +1,176
Sep08 080212 116.48 116.61 116.42 116.42 -0.99 628 5 +0
Total Volume and Open Interest 1,393,375 1,351,082 +2,937
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080212 45.93 45.93 45.59 45.59 -0.51 17,680 30,212 +6,761
Sep08 080212 46.00 46.00 46.00 46.00 -0.52      
Total Volume and Open Interest 827,989 1,272,936 -5,646
3-Mth Euribor(EUREX)
Mar08 080212 95.750 95.760 95.735 95.745 -0.020 807 19,794 -44
Jun08 080212 96.220 96.245 96.185 96.190 -0.045 181 7,887 -2
Sep08 080212 96.545 96.555 96.475 96.480 -0.075 769 4,663 -77
Total Volume and Open Interest 2,150 39,465 -125
Long Gilt(LIFFE)
Mar08 080212 110~05 110~15 109~12 109~12 -1~00 97,405 344,769 -1,646
Jun08 080212 109~18 109~18 109~18 109~18 -1~01      
Total Volume and Open Interest 97,405 344,769 +2,548
3-Mth Short Sterling(LIFFE)
Mar08 080212 94.41 94.41 94.41 94.41 unch 60,775 439,637 -5,377
Jun08 080212 94.82 94.82 94.82 94.82 -0.03 78,133 648,710 -8,750
Sep08 080212 95.15 95.15 95.15 95.15 -0.05 78,454 506,282 +1,919
Dec08 080212 95.38 95.38 95.38 95.38 -0.08 63,511 486,895 +298
Mar09 080212 95.51 95.51 95.51 95.51 -0.09 50,302 333,470 +5,615
Jun09 080212 95.51 95.51 95.51 95.51 -0.10 47,863 210,700 -1,763
Total Volume and Open Interest 422,486 3,023,687 +4,402
3-Mth Euribor(LIFFE)
Mar08 080212 95.760 95.765 95.730 95.735 -0.030 142,527 795,671 +4,405
Jun08 080212 96.230 96.255 96.175 96.175 -0.060 233,071 724,865 -32,576
Sep08 080212 96.545 96.580 96.450 96.455 -0.100 269,518 573,870 -5,385
Total Volume and Open Interest 1,455,162 4,133,636 -73,947
3-Mth Aus T-Bills(SFE)
Mar08 080212 92.30 92.30 92.25 92.29 -0.05 23,986 338,707 -4,926
Jun08 080212 92.24 92.24 92.19 92.24 -0.04 37,512 309,551 +12,043
Sep08 080212 92.26 92.28 92.23 92.27 -0.04 32,316 216,816 +12,686
Dec08 080212 92.33 92.36 92.30 92.35 -0.03 14,939 102,308 +5,066
Mar09 080212 92.39 92.41 92.36 92.41 -0.03 3,370 62,074 +1,857
Jun09 080212 92.40 92.43 92.38 92.43 -0.03 3,862 51,722 +1,857
Sep09 080212 92.41 92.46 92.40 92.44 -0.03 6,476 43,492 +4,512
Dec09 080212 92.43 92.46 92.41 92.44 -0.04 1,102 14,530 +831
Mar10 080212 92.45 92.45 92.44 92.44 -0.04 0 1,201 +0
Jun10 080212 92.45 92.45 92.44 92.44 -0.04 0 541 +50
Total Volume and Open Interest 123,563 1,141,538 +33,978
10-Year Aus T-Bonds(SFE)
Mar08 080212 93.75 93.76 93.72 93.75 -0.01 24,670 503,263 +12,042
Jun08 080212 93.75 93.75 93.75 93.75 -0.01      
Total Volume and Open Interest 24,670 503,263 +12,042
3-Year Aus T-Bonds(SFE)
Mar08 080212 93.26 93.30 93.24 93.29 -0.03 71,174 764,457 +19,358
Jun08 080212 93.29 93.29 93.29 93.29 -0.03      
Total Volume and Open Interest 71,174 764,457 +19,358
Gold(CMX)
Feb08 080212 919.0 919.0 907.4 907.4 -15.5 181 3,387 -35
Apr08 080212 917.0 924.5 908.0 911.1 -15.6 87,879 310,272 +4,055
Jun08 080212 915.0 915.6 913.5 915.6 -15.6 1,314 41,845 +468
Aug08 080212 918.8 920.5 918.8 919.4 -15.7 780 26,604 -34
Oct08 080212 923.0 923.0 923.0 923.0 -15.7 8 3,855 +1
Dec08 080212 939.5 939.5 925.0 926.4 -15.7 381 26,884 +97
Feb09 080212 930.0 930.0 930.0 930.0 -15.6 307 17,710 +191
Apr09 080212 935.0 935.0 931.5 933.4 -15.6 9 2,966 +5
Jun09 080212 937.4 937.4 937.4 937.4 -15.6 16 10,232 +4
Aug09 080212 937.5 941.5 937.5 941.5 -15.7 10 62 +8
Oct09 080212 942.0 945.9 942.0 945.9 -15.7 22 76 +18
Dec09 080212 950.3 950.3 950.3 950.3 -15.7 60 17,270 -20
Total Volume and Open Interest 91,438 480,500 -764
Silver(CMX)
Mar08 080212 1746.0 1758.0 1718.0 1725.0 -22.0 34,933 76,125 -2,937
May08 080212 1768.0 1768.0 1735.0 1735.0 -22.1 7,704 32,666 +4,126
Jul08 080212 1742.5 1742.5 1742.5 1742.5 -22.2 877 26,859 +96
Sep08 080212 1749.1 1749.1 1749.1 1749.1 -22.2 60 21,707 +21
Dec08 080212 1758.5 1758.5 1758.5 1758.5 -22.2 258 19,194 +123
Mar09 080212 1766.8 1766.8 1766.8 1766.8 -22.2 150 778 -108
May09 080212 1773.8 1773.8 1773.8 1773.8 -22.3 2 9 +0
Total Volume and Open Interest 44,216 189,100 +2,874
Platinum(NYMEX)
Apr08 080212 1938.0 1953.0 1914.0 1921.8 -17.6 4,903 14,914 -652
Jul08 080212 1914.5 1914.5 1914.5 1914.5 -12.9 64 452 +33
Oct08 080212 1912.4 1912.4 1912.4 1912.4 -12.9 1 90 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080212 434.00 434.00 428.50 431.50 -11.90 4,004 14,328 -1,012
Jun08 080212 438.00 438.00 435.15 435.15 -11.85 592 4,783 +428
Sep08 080212 445.00 445.00 438.65 438.65 -10.85 7 318 +1
Total Volume and Open Interest 4,614 20,136 +253
Copper(CMX)
Mar08 080212 356.00 359.60 354.90 356.00 +0.15 12,653 35,983 -4,923
May08 080212 356.60 359.60 355.50 356.95 +0.60 8,550 36,814 +2,537
Jul08 080212 355.00 355.80 355.00 355.80 +0.50 800 5,673 -75
Sep08 080212 353.60 353.60 353.60 353.60 +0.40 251 2,010 +126
Dec08 080212 351.25 351.25 349.45 349.45 +0.10 464 3,531 +321
Total Volume and Open Interest 23,584 89,522 -3,738
Aluminum(CMX)
Feb08 080212 116.75 116.75 116.75 116.75 -2.00      
Mar08 080212 116.75 116.75 116.75 116.75 -2.00      
Apr08 080212 116.75 116.75 116.75 116.75 -2.00      
May08 080212 116.75 116.75 116.75 116.75 -2.00      
Jun08 080212 116.75 116.75 116.75 116.75 -2.00      
Jul08 080212 116.75 116.75 116.75 116.75 -2.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080212 12312 12470 12290 12386 +148 4,184 31,548 +117
Jun08 080212 12365 12460 12365 12396 +146 61 502 +31
Sep08 080212 12397 12397 12397 12397 +149 0 1 +0
Dec08 080212 12394 12394 12394 12394 +148 0 1 +0
Total Volume and Open Interest 4,245 32,052 +642
S & P 500(CME)
Mar08 080212 1349.50 1363.30 1340.00 1349.80 +11.60 31,806 579,920 +4,043
Jun08 080212 1354.00 1364.50 1352.20 1352.20 +11.60 3,130 17,957 +2,563
Sep08 080212 1353.80 1353.80 1353.80 1353.80 +11.50 2 329 -6
Dec08 080212 1354.60 1354.60 1354.60 1354.60 +11.40 100 4,838 +100
Total Volume and Open Interest 35,040 603,056 +5,538
S & P 500 E-Mini(Globex)
Mar08 080212 1337.75 1363.50 1332.75 1349.75 +11.50 1,842,322 2,401,190 -6,999
Jun08 080212 1339.50 1365.75 1335.75 1352.25 +11.75 3,435 97,847 +1,138
Total Volume and Open Interest 1,845,757 2,499,086 -31,157
NASDAQ 100(CME)
Mar08 080212 1806.00 1817.00 1772.00 1790.00 -7.30 2,377 48,644 +581
Jun08 080212 1799.00 1799.00 1799.00 1799.00 -7.30 0 154 +0
Sep08 080212 1813.80 1813.80 1813.80 1813.80 -7.20      
Total Volume and Open Interest 2,377 48,798 -440
NASDAQ 100 E-Mini(Globex)
Mar08 080212 1796.80 1816.80 1772.80 1790.00 -7.30 360,065 381,270 -2,530
Jun08 080212 1806.00 1825.80 1783.00 1799.00 -7.30 341 7,831 +330
Total Volume and Open Interest 360,406 389,101 -6,493
S & P Midcap 400(CME)
Mar08 080212 801.50 808.50 801.00 802.90 +3.50 209 7,290 +90
Jun08 080212 805.15 805.15 805.15 805.15 +3.50 0 2 +0
Sep08 080212 810.15 810.15 810.15 810.15 +3.50 0 55 +0
Total Volume and Open Interest 209 7,349 +71
Russell 2000(CME)
Mar08 080212 704.50 713.00 701.00 707.30 +8.00 1,010 43,814 -157
Jun08 080212 707.80 707.80 707.80 707.80 +8.00 0 8 +0
Sep08 080212 710.40 710.40 710.40 710.40 +8.00 0 25 +0
Total Volume and Open Interest 1,010 43,847 -230
Russell 2000 E-Mini(Globex)
Mar08 080212 699.20 713.60 698.00 707.30 +8.00 227,735 633,578 +5,141
Jun08 080212 702.60 713.70 698.60 707.80 +8.00 12 419 +6
Sep08 080212 710.40 710.40 710.40 710.40 +8.00 0 89 +0
Total Volume and Open Interest 227,747 634,086 +5,589
Value Line(KCBT)
Mar08 080212 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080212 12935 13140 12925 12985 -60 58,240 235,506 +3,538
Jun08 080212 12950 13065 12890 12950 unch 22 283 -2
Total Volume and Open Interest 58,262 235,839 +3,536
Nikkei 225(SGX)
Mar08 080212 12935 13140 12925 12985 -60 58,240 235,506 +3,538
Jun08 080212 12950 13065 12890 12950 unch 22 283 -2
Sep08 080212 12970 12970 12970 12970 +5 0 40 +0
Total Volume and Open Interest 58,262 235,839 +3,536
CAC 40(EURONEXT)
Feb08 080212 4713.5 4852.0 4678.5 4839.5 +157.5 189,120 573,938 +29,256
Mar08 080212 4732.0 4868.5 4699.0 4857.0 +157.5 58,215 136,390 +46,927
Apr08 080212 4750.0 4869.5 4718.0 4869.5 +157.5 394 301 +45
Total Volume and Open Interest 248,103 713,112 +55,419
Hang Seng Index(HKFE)
Feb08 080212 22898 23165 22798 22889 +409 3,993 81,083 +12
Mar08 080212 22887 23050 22750 22807 +413 47 967 +500
Total Volume and Open Interest 4,041 82,563 +712
DAX(EUREX)
Mar08 080212 6813.0 7012.5 6776.5 6990.5 +215.5 145,488 207,558 +323
Jun08 080212 6915.0 7081.0 6863.0 7065.5 +218.5 2,275 23,226 +1,456
Sep08 080212 6981.5 7128.5 6924.5 7128.5 +220.5 580 3,100 +344
Total Volume and Open Interest 148,343 233,884 +662
FT-SE 100(EURONEXT)
Mar08 080212 5748.50 5888.00 5680.50 5866.50 +178.00 103,844 578,325 +3,425
Jun08 080212 5762.00 5903.50 5717.00 5887.50 +181.00 93 13,144 +8
Sep08 080212 5894.00 5894.00 5894.00 5894.00 +178.00 0 2,042 +0
Total Volume and Open Interest 103,937 595,611 +9,068
SPI 200(SFE)
Mar08 080212 5588.0 5598.0 5490.0 5589.0 +46.0 23,329 261,938 +3,888
Jun08 080212 5643.0 5643.0 5643.0 5643.0 +48.0 107 3,854 -28
Sep08 080212 5647.0 5647.0 5647.0 5647.0 +48.0 8 1,425 +3
Total Volume and Open Interest 23,444 267,445 +3,863
GSCI(CME)
Feb08 080212 622.00 625.50 619.50 619.50 -6.50 4,470 9,882 -4,041
Mar08 080212 624.60 629.80 622.60 622.60 -6.30 4,152 12,211 +4,186
Apr08 080212 626.00 630.00 624.20 624.20 -5.80      
Total Volume and Open Interest 8,622 22,093 +296
RJ/CRB Index(ICE)
Apr08 080212 522.00 523.50 518.25 518.25 -3.75 11 906 +0
Jun08 080212 526.00 527.50 522.25 522.25 -3.75 2 405 +0
Aug08 080212 531.00 531.00 527.25 527.25 -3.75 0 6 +0
Total Volume and Open Interest 13 1,317 +1,317
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!!!