Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed February 13, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080213 1318.00 1334.00 1313.50 1328.50 +7.50 16,197 142,946 -11,383
May08 080213 1335.00 1351.00 1331.00 1347.00 +8.50 12,293 168,205 +9,816
Jul08 080213 1342.00 1358.50 1340.00 1356.25 +7.00 3,233 95,720 +1,415
Aug08 080213 1330.00 1338.00 1330.00 1338.00 +3.00 70 5,482 -32
Sep08 080213 1299.00 1303.00 1299.00 1303.00 +7.00 53 3,506 +34
Nov08 080213 1262.00 1275.00 1259.00 1271.00 unch 2,658 136,076 +1,539
Jan09 080213 1265.50 1280.00 1265.50 1278.00 +2.00 204 7,057 -57
Total Volume and Open Interest 35,193 596,308 +1,505
Soybean Meal(CBOT)
Mar08 080213 350.00 353.30 349.00 351.80 -0.50 5,729 59,544 -2,479
May08 080213 356.00 359.20 355.00 357.30 -1.70 4,163 56,138 +1,409
Jul08 080213 358.00 361.20 358.00 359.60 -0.90 2,713 43,984 +417
Aug08 080213 358.00 358.00 354.00 355.00 -1.00 579 8,383 +152
Sep08 080213 347.50 347.50 345.70 346.00 -2.80 214 6,843 -43
Oct08 080213 329.00 329.50 328.50 329.00 -2.50 117 7,885 +187
Dec08 080213 324.00 326.70 323.50 325.80 -2.00 1,860 43,098 +1,918
Jan09 080213 325.80 325.80 325.80 325.80 -2.70 63 2,495 +27
Total Volume and Open Interest 16,260 232,848 +2,130
Soybean Oil(CBOT)
Mar08 080213 55.50 56.28 55.43 56.26 +0.60 5,910 85,547 -6,521
May08 080213 56.50 57.04 56.18 56.99 +0.52 4,265 94,560 +5,286
Jul08 080213 56.70 57.53 56.70 57.52 +0.53 1,882 50,741 +473
Aug08 080213 57.05 57.75 57.05 57.75 +0.50 33 5,945 -44
Sep08 080213 57.25 57.95 57.15 57.95 +0.50 343 5,720 -113
Oct08 080213 57.12 57.90 57.12 57.90 +0.45 110 4,651 -140
Dec08 080213 57.50 58.05 57.35 58.04 +0.29 1,016 33,434 +289
Jan09 080213 57.75 58.15 57.75 58.10 +0.25 12 2,044 +1
Total Volume and Open Interest 13,801 284,466 -638
Canola(WCE)
Mar08 080213 602.0 616.0 601.5 615.1 +8.7 6,896 46,220 -3,117
May08 080213 615.0 629.0 614.5 628.0 +8.6 7,249 45,315 +3,567
Jul08 080213 628.0 639.0 625.4 638.6 +9.8 1,430 20,188 +0
Total Volume and Open Interest 20,412 172,216 +2,636
Corn(CBOT)
Mar08 080213 494.25 498.75 492.50 497.00 -0.75 28,738 333,240 -38,876
May08 080213 506.00 511.00 505.25 509.75 -1.25 23,782 370,287 +29,652
Jul08 080213 517.50 521.50 516.00 520.00 -1.75 11,012 205,773 +10,344
Sep08 080213 517.00 520.00 517.00 519.50 -1.00 134 49,015 +502
Dec08 080213 516.00 520.00 515.00 519.25 -1.00 6,901 367,431 +5,020
Mar09 080213 524.00 526.50 523.25 526.50 -1.75 414 30,524 +351
Total Volume and Open Interest 72,180 1,452,943 +7,124
Wheat(CBOT)
Mar08 080213 995.00 1007.00 983.00 991.50 -15.50 5,851 99,370 -10,090
May08 080213 1005.00 1019.00 992.00 1007.50 -17.50 4,955 121,165 +2,220
Jul08 080213 902.00 916.00 896.00 909.00 -21.00 4,202 121,993 +1,693
Sep08 080213 910.00 912.00 901.00 912.00 -18.00 204 21,835 +19
Dec08 080213 925.00 927.50 911.00 920.00 -14.50 697 56,616 +484
Total Volume and Open Interest 16,147 447,920 -5,414
Wheat(KCBT)
Mar08 080213 1025.00 1050.00 1025.00 1041.00 -4.50 12,645 40,407 -4,438
May08 080213 1035.00 1057.00 1034.50 1049.50 -28.50 6,821 27,249 +667
Jul08 080213 965.00 988.00 965.00 976.00 -42.50 4,289 38,601 +38
Sep08 080213 972.00 991.00 972.00 980.00 -33.00 1,163 7,265 +457
Dec08 080213 985.00 1001.00 980.00 983.50 -54.75 740 8,164 -143
Total Volume and Open Interest 26,206 127,912 -3,155
Wheat(MGE)
Mar08 080213 1673.00 1763.00 1670.00 1763.00 +90.00 3,897 10,043 -958
May08 080213 1400.00 1455.00 1400.00 1435.00 +2.50 4,406 16,978 +328
Jul08 080213 1131.00 1155.00 1115.00 1133.00 -32.25 571 6,542 +8
Sep08 080213 1010.00 1027.00 1005.00 1014.00 -41.00 1,092 10,006 +264
Dec08 080213 1000.00 1020.00 1000.00 1010.00 -25.75 1,398 9,298 -149
Total Volume and Open Interest 11,421 53,947 -475
Oats(CBOT)
Mar08 080213 340.00 344.50 340.00 344.00 +2.50 410 4,987 -16
May08 080213 350.00 354.75 350.00 354.00 +3.50 487 6,509 +183
Jul08 080213 359.50 363.00 359.50 363.00 +1.00 106 825 +62
Sep08 080213 371.00 371.00 371.00 371.00 unch 0 48 +1
Total Volume and Open Interest 1,289 14,577 +209
Rough Rice(CBOT)
Mar08 080213 15.93 15.95 15.87 15.95 +0.35 55 10,301 -43
May08 080213 16.27 16.27 16.20 16.25 +0.35 39 3,903 +100
Jul08 080213 16.40 16.49 16.40 16.49 +0.34 0 1,468 +2
Sep08 080213 15.50 15.53 15.50 15.53 +0.11 3 2,469 +31
Total Volume and Open Interest 103 20,244 +87
Live Cattle(CME)
Feb08 080213 92.000 92.250 91.230 91.500 -0.430 3,139 9,399 -1,183
Apr08 080213 94.850 95.250 93.850 94.035 -0.750 11,960 147,197 -666
Jun08 080213 94.350 94.580 93.450 93.785 -0.565 4,307 56,207 +377
Aug08 080213 96.650 96.650 96.050 96.250 -0.400 2,839 27,030 +452
Oct08 080213 101.100 101.250 100.500 100.800 -0.630 855 16,130 +172
Dec08 080213 102.250 102.250 101.635 101.730 -0.655 119 8,196 +26
Total Volume and Open Interest 23,323 270,729 -775
Feeder Cattle(CME)
Mar08 080213 105.800 106.300 104.750 104.950 -0.800 2,191 14,216 -1,038
Apr08 080213 109.750 110.250 108.600 108.730 -1.020 1,438 10,191 +492
May08 080213 112.750 113.150 111.350 111.680 -1.070 358 7,732 -25
Aug08 080213 113.680 113.850 112.450 112.550 -1.130 313 6,453 +64
Sep08 080213 113.250 113.350 112.200 113.000 -0.200 10 628 -3
Oct08 080213 113.350 113.400 112.500 112.900 -0.600 12 476 -4
Nov08 080213 113.000 113.100 111.900 112.150 -0.850 9 346 +7
Total Volume and Open Interest 4,336 40,300 -505
Lean Hogs(CME)
Feb08 080213 58.350 58.400 58.050 58.130 -0.450 2,260 8,137 -1,079
Apr08 080213 66.300 66.430 64.100 64.150 -1.735 12,411 106,666 +235
May08 080213 73.500 73.700 72.450 72.750 -1.000 119 2,962 -43
Jun08 080213 79.000 79.000 77.100 77.400 -1.450 5,192 44,854 +1,019
Jul08 080213 79.000 79.000 77.200 77.700 -1.100 2,073 15,947 -180
Aug08 080213 78.200 78.250 76.450 76.950 -1.200 1,276 11,569 -66
Oct08 080213 71.800 72.000 70.550 70.580 -1.270 3,315 14,069 -1,470
Dec08 080213 71.800 71.900 71.050 71.180 -0.900 2,401 17,745 -886
Total Volume and Open Interest 29,566 230,172 -2,685
Pork Bellies(CME)
Feb08 080213 96.035 97.100 95.000 95.000 -3.000 16 36 -20
Mar08 080213 97.385 97.500 94.385 94.385 -3.000 33 726 -7
May08 080213 98.800 98.900 95.400 95.400 -3.000 32 635 +15
Jul08 080213 98.500 98.600 95.135 95.135 -3.000 2 220 +1
Aug08 080213 98.600 98.600 94.250 94.250 -3.000 3 77 +3
Total Volume and Open Interest 86 1,694 -8
Class III Milk(CME)
Feb08 080213 17.23 17.25 17.22 17.25 +0.02 112 3,973 +1
Mar08 080213 17.62 17.95 17.62 17.74 +0.02 196 4,616 +6
Apr08 080213 16.95 16.95 16.95 16.95 +0.09 143 3,607 +33
May08 080213 16.50 16.58 16.50 16.58 +0.13 134 2,865 +36
Jun08 080213 16.50 16.50 16.50 16.50 +0.06 73 2,603 +32
Total Volume and Open Interest 905 30,602 +163
Cocoa(ICE)
Mar08 080213 2452 2455 2446 2454 +33 18,748 20,218 -8,172
May08 080213 2490 2505 2481 2488 +33 17,376 100,617 +9,684
Jul08 080213 2496 2496 2496 2496 +32 1,143 23,796 +405
Sep08 080213 2498 2498 2498 2498 +36 395 12,682 +121
Dec08 080213 2507 2507 2507 2507 +36 1,201 19,452 +970
Mar09 080213 2502 2502 2502 2502 +40 593 6,253 +302
May09 080213 2503 2503 2503 2503 +39 23 2,413 -12
Total Volume and Open Interest 39,489 187,408 +3,297
Coffee "C"(ICE)
Mar08 080213 147.30 150.25 147.00 149.50 +1.55 22,167 48,251 -7,640
May08 080213 150.00 152.90 149.25 152.15 +1.60 20,587 96,597 +8,173
Jul08 080213 154.00 154.60 153.50 154.45 +1.70 3,765 18,303 +710
Sep08 080213 156.60 156.60 156.60 156.60 +1.80 1,644 11,253 +574
Dec08 080213 159.75 159.75 159.75 159.75 +1.85 552 9,206 +191
Mar09 080213 162.85 162.85 162.85 162.85 +1.95 158 4,764 +53
Total Volume and Open Interest 48,980 192,447 +2,074
Orange Juice(ICE)
Mar08 080213 125.75 125.80 123.50 124.55 -2.15 1,804 6,915 -808
May08 080213 127.50 127.60 126.00 127.20 -1.40 1,372 14,235 +489
Jul08 080213 129.60 129.60 129.60 129.60 -1.55 44 2,628 +10
Sep08 080213 132.15 132.15 132.15 132.15 -1.65 22 1,055 -3
Nov08 080213 134.00 134.00 134.00 134.00 -1.65 0 482 +0
Jan09 080213 138.50 138.50 135.25 135.25 -1.50 1 905 +1
Total Volume and Open Interest 3,243 26,288 -311
Sugar #11(ICE)
Mar08 080213 12.35 12.82 12.33 12.75 +0.39 96,869 196,222 -31,726
May08 080213 12.84 13.30 12.84 13.26 +0.41 79,310 306,113 +20,217
Jul08 080213 12.94 13.43 12.94 13.41 +0.41 12,133 149,879 +489
Oct08 080213 13.25 13.73 13.25 13.70 +0.40 7,371 135,428 -1,011
Mar09 080213 13.82 14.16 13.82 14.16 +0.36 3,143 66,599 +647
Total Volume and Open Interest 206,763 979,085 -10,562
Sugar #14(ICE)
May08 080213 19.94 19.94 19.94 19.94 +0.09 2 4,095 +2
Jul08 080213 20.24 20.24 20.24 20.24 +0.06 0 2,026 +0
Sep08 080213 20.40 20.40 20.40 20.40 +0.02 0 1,481 +0
Nov08 080213 20.93 20.93 20.93 20.93 +0.03 1 815 +1
Jan09 080213 20.93 20.93 20.93 20.93 +0.03 1 289 +0
Total Volume and Open Interest 4 8,885 +3
London Cocoa(LCE)
Mar08 080213 1264 1284 1257 1270 +12 5,119 66,469 -1,062
May08 080213 1285 1309 1280 1294 +11 7,621 46,535 +1,068
Jul08 080213 1310 1334 1306 1320 +12 1,137 60,064 -235
Sep08 080213 1295 1319 1295 1306 +12 350 29,888 +245
Dec08 080213 1303 1325 1301 1313 +12 1,265 36,213 +823
Mar09 080213 1303 1320 1303 1312 +12 784 13,075 -55
May09 080213 1311 1326 1311 1324 +12 0 590 +0
Total Volume and Open Interest 16,276 253,704 +784
London Coffee(LCE)
Mar08 080213 2193.00 2259.00 2175.00 2242.00 +45.00 11,462 52,998 -4,562
May08 080213 2215.00 2289.00 2204.00 2272.00 +45.00 11,196 59,372 +7,236
Jul08 080213 2248.00 2308.00 2221.00 2292.00 +49.00 1,222 23,265 +562
Sep08 080213 2235.00 2318.00 2226.00 2300.00 +57.00 320 14,414 +130
Nov08 080213 2206.00 2301.00 2203.00 2287.00 +70.00 200 3,145 +97
Jan09 080213 2184.00 2292.00 2179.00 2262.00 +74.00 44 4,299 -4
Total Volume and Open Interest 24,444 157,493 +3,459
London Sugar(LCE)
May08 080213 348.60 356.70 346.20 356.00 +8.00 3,801 33,721 +1,193
Aug08 080213 355.50 363.80 354.10 363.40 +8.40 539 9,830 +28
Oct08 080213 362.20 370.30 361.50 370.10 +8.40 457 8,106 -38
Dec08 080213 370.60 375.10 370.40 375.10 +8.20 73 2,066 -29
Mar09 080213 381.00 381.00 378.80 380.60 +7.70 0 5,442 +0
Total Volume and Open Interest 8,281 68,330 -524
Cotton(ICE)
Mar08 080213 66.90 67.25 66.80 66.91 -0.11 21,235 68,063 -9,465
May08 080213 68.65 69.00 68.55 68.64 -0.16 14,994 85,583 +5,896
Jul08 080213 70.43 70.43 70.43 70.43 -0.16 2,021 34,375 -678
Oct08 080213 73.60 73.60 73.20 73.20 -0.16 123 1,919 +106
Dec08 080213 75.50 75.50 75.34 75.34 -0.22 2,125 70,157 +101
Mar09 080213 77.80 77.80 77.80 77.80 -0.15 1 3,365 +1
Total Volume and Open Interest 40,525 266,923 -4,040
Lumber(CME)
Mar08 080213 227.3 228.0 221.6 221.8 -6.6 986 4,908 -104
May08 080213 245.0 246.4 241.4 241.4 -4.2 922 6,450 +244
Jul08 080213 259.8 260.5 256.8 257.5 -3.5 205 1,085 +57
Sep08 080213 269.5 269.8 264.9 269.8 -3.2 16 511 -1
Total Volume and Open Interest 2,157 13,491 +212
Crude Oil(NYM)
Mar08 080213 92.60 93.80 91.90 93.27 +0.49 294,314 202,726 -21,295
Apr08 080213 92.70 93.75 92.25 93.41 +0.55 142,202 259,723 +30,592
May08 080213 92.70 93.28 92.45 93.28 +0.56 43,429 105,485 +3,721
Jun08 080213 92.20 93.04 92.20 93.04 +0.55 29,690 101,575 +4,032
Jul08 080213 91.95 92.80 91.95 92.80 +0.54 6,384 33,757 -1,167
Aug08 080213 91.90 92.57 91.90 92.57 +0.54 3,433 23,354 -315
Sep08 080213 91.90 92.36 91.90 92.36 +0.55 5,206 42,389 -405
Oct08 080213 92.16 92.16 92.16 92.16 +0.56 1,344 27,530 -138
Nov08 080213 91.97 91.97 91.97 91.97 +0.57 1,052 21,184 -150
Dec08 080213 91.00 91.78 91.00 91.78 +0.57 13,317 190,109 +179
Jan09 080213 91.25 91.58 91.25 91.58 +0.58 710 23,306 -286
Feb09 080213 91.39 91.39 91.39 91.39 +0.59 45 12,820 +13
Mar09 080213 91.20 91.20 91.20 91.20 +0.60 10 9,753 +10
Apr09 080213 91.00 91.00 91.00 91.00 +0.60 50 8,333 +10
May09 080213 90.81 90.81 90.81 90.81 +0.61 24 13,751 -18
Jun09 080213 89.80 90.63 89.80 90.63 +0.61 695 27,810 -9
Total Volume and Open Interest 555,346 1,393,035 +16,753
Heating Oil(NYM)
Mar08 080213 259.80 261.90 259.80 261.56 +2.45 38,342 59,375 -4,704
Apr08 080213 255.85 259.00 255.85 258.76 +2.30 23,046 51,398 +5,299
May08 080213 254.50 256.00 253.50 255.91 +2.00 13,574 29,923 +2,969
Jun08 080213 253.00 253.71 253.00 253.71 +1.75 5,408 25,645 -54
Jul08 080213 253.51 253.51 253.51 253.51 +1.80 1,245 8,282 -31
Aug08 080213 253.86 253.86 253.86 253.86 +1.80 963 3,315 +75
Sep08 080213 255.01 255.01 255.01 255.01 +1.85 1,000 7,212 -114
Oct08 080213 256.46 256.46 256.46 256.46 +1.75 379 1,869 -18
Nov08 080213 258.06 258.06 258.06 258.06 +1.70 208 1,278 +49
Dec08 080213 259.46 259.46 259.46 259.46 +1.70 1,401 13,759 +632
Jan09 080213 260.61 260.61 260.61 260.61 +1.70 25 4,236 -3
Feb09 080213 260.06 260.06 260.06 260.06 +1.70 8 1,130 -8
Total Volume and Open Interest 85,648 217,133 +4,095
Gasoline(NYMEX)
Mar08 080213 236.45 240.53 234.51 238.99 +2.19 51,222 74,607 -4,141
Apr08 080213 252.40 256.33 250.38 254.94 +2.09 27,980 54,398 +3,382
May08 080213 254.57 258.10 252.76 256.69 +2.09 11,567 38,727 +673
Jun08 080213 254.90 258.25 253.00 257.04 +1.99 7,078 31,136 +634
Jul08 080213 255.50 257.60 253.01 256.24 +1.89 1,947 10,304 -260
Aug08 080213 251.95 255.15 251.38 254.39 +1.79 1,234 7,022 +159
Sep08 080213 249.13 251.69 249.13 251.39 +1.69 1,773 9,106 -295
Oct08 080213 235.70 238.39 235.70 238.39 +1.69 846 4,737 -8
Nov08 080213 231.50 234.83 231.50 234.24 +1.59 1,007 2,484 -285
Dec08 080213 229.90 233.00 229.90 232.34 +1.49 1,236 7,877 -289
Total Volume and Open Interest 106,019 254,296 -414
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080213 238.99 238.99 238.99 238.99 +2.19 0 21 +0
Apr08 080213 254.94 254.94 254.94 254.94 +2.09 6 22 +6
May08 080213 256.69 256.69 256.69 256.69 +2.09 0 2 +0
Jun08 080213 257.04 257.04 257.04 257.04 +1.99      
Total Volume and Open Interest 6 45 +6
Natural Gas(NYM)
Mar08 080213 8.410 8.530 8.360 8.388 -0.048 92,670 109,951 -12,776
Apr08 080213 8.435 8.460 8.420 8.430 -0.049 40,635 121,807 +8,964
May08 080213 8.490 8.565 8.465 8.465 -0.062 31,808 91,311 +8,008
Jun08 080213 8.555 8.555 8.526 8.526 -0.068 6,829 40,141 +1,121
Jul08 080213 8.630 8.630 8.580 8.603 -0.066 3,900 29,166 +834
Aug08 080213 8.690 8.695 8.666 8.666 -0.066 2,877 23,060 +592
Sep08 080213 8.695 8.700 8.676 8.676 -0.061 2,079 19,438 +172
Oct08 080213 8.770 8.780 8.756 8.756 -0.056 5,946 54,110 -118
Nov08 080213 9.305 9.305 9.084 9.084 -0.033 1,430 28,867 -465
Dec08 080213 9.450 9.450 9.441 9.441 -0.021 19,660 35,193 -277
Jan09 080213 9.692 9.692 9.635 9.671 -0.021 3,853 55,147 +870
Feb09 080213 9.607 9.700 9.607 9.661 -0.026 304 9,475 +17
Mar09 080213 9.360 9.411 9.360 9.411 -0.031 1,966 39,274 +380
Apr09 080213 8.182 8.201 8.182 8.201 -0.061 2,337 31,805 +413
May09 080213 8.125 8.165 8.125 8.134 -0.071 18,491 28,662 +3,909
Jun09 080213 8.260 8.260 8.186 8.186 -0.074 443 14,290 +183
Total Volume and Open Interest 242,097 956,103 +13,269
Brent Crude Oil(ICE)
Mar08 080213 92.99 94.00 92.39 93.32 +0.46 95,253 47,777 -14,565
Apr08 080213 92.59 93.60 91.96 92.93 +0.47 106,797 125,249 -18,810
May08 080213 92.23 93.40 91.81 92.77 +0.47 48,552 88,622 +8,438
Jun08 080213 92.07 93.21 91.64 92.61 +0.45 23,206 54,544 -3,265
Jul08 080213 91.95 92.93 91.59 92.42 +0.41 5,803 21,076 -396
Aug08 080213 91.75 92.74 91.40 92.23 +0.38 2,356 11,507 -175
Sep08 080213 91.66 92.57 91.23 92.08 +0.40 1,152 11,033 -162
Oct08 080213 91.98 92.24 91.16 91.95 +0.43 691 8,520 +5
Nov08 080213 91.80 92.09 91.03 91.83 +0.46 747 7,177 +159
Dec08 080213 91.20 92.15 90.72 91.68 +0.45 9,702 55,884 -2,175
Jan09 080213 91.55 91.55 91.55 91.55 +0.42 382 13,444 +192
Feb09 080213 91.00 91.41 91.00 91.41 +0.39 1 4,464 +0
Mar09 080213 91.27 91.27 91.27 91.27 +0.37 0 4,246 +3
Apr09 080213 91.14 91.14 91.14 91.14 +0.36 0 5,216 +0
Total Volume and Open Interest 296,249 556,867 -31,210
Gas Oil(ICE)
Mar08 080213 824.50 840.00 821.75 833.25 +4.50 68,599 76,996 +3,579
Apr08 080213 813.00 823.75 808.50 817.75 unch 31,730 49,612 +4,790
May08 080213 803.75 812.75 799.00 806.75 -2.25 8,997 28,957 +2,786
Jun08 080213 800.25 803.25 792.75 800.25 -3.00 9,632 36,637 +2,354
Jul08 080213 799.25 800.75 796.00 798.75 -3.50 1,615 9,979 -21
Aug08 080213 798.25 800.25 798.25 800.25 -4.00 588 7,039 +128
Sep08 080213 800.50 802.00 800.50 802.00 -4.25 871 4,579 +211
Oct08 080213 802.50 802.50 802.50 802.50 -4.50 485 3,169 +0
Nov08 080213 803.00 803.00 803.00 803.00 -4.50 63 3,232 +0
Dec08 080213 805.00 805.00 796.75 803.50 -4.25 3,881 21,212 +262
Total Volume and Open Interest 156,040 275,059 +122
US Dollar Index(ICE)
Mar08 080213 76.495 76.730 76.415 76.530 +0.080 2,487 30,710 -323
Jun08 080213 76.780 77.015 76.780 76.800 +0.080 10 5,756 +7
Sep08 080213 77.120 77.120 77.120 77.120 +0.080 0 506 +0
Total Volume and Open Interest 2,497 36,980 -316
Australian Dollar(CME)
Mar08 080213 89.30 89.30 89.02 89.20 -0.86 516 85,023 +2,190
Jun08 080213 87.96 88.14 87.96 88.14 -0.86 0 1,569 -33
Sep08 080213 87.00 87.00 87.00 87.00 -0.86 0 80 +1
Total Volume and Open Interest 516 86,843 +2,159
British Pound(CME)
Mar08 080213 195.80 196.10 195.65 196.09 +0.29 1,390 95,099 -884
Jun08 080213 194.83 194.83 194.83 194.83 +0.29 2 1,753 -90
Sep08 080213 193.57 193.57 193.57 193.57 +0.25 0 22 +0
Total Volume and Open Interest 1,392 96,936 -974
Canadian Dollar(CME)
Mar08 080213 100.07 100.17 99.89 100.17 +0.34 3,532 92,505 +5,090
Jun08 080213 99.76 99.96 99.76 99.96 +0.34 2 5,871 +807
Sep08 080213 99.77 99.77 99.77 99.77 +0.34 30 1,616 +29
Dec08 080213 99.57 99.57 99.57 99.57 +0.33 1 905 +20
Total Volume and Open Interest 3,577 101,187 +5,954
Japanese Yen(CME)
Mar08 080213 93.21 93.21 92.50 92.64 -0.74 486 202,506 -2,176
Jun08 080213 93.11 93.11 93.11 93.11 -0.74 4 28,142 +15
Sep08 080213 93.49 93.49 93.49 93.49 -0.76 0 505 +0
Total Volume and Open Interest 490 231,216 -2,161
Swiss Franc(CME)
Mar08 080213 90.66 90.68 90.07 90.30 -0.48 321 57,522 +530
Jun08 080213 90.38 90.38 90.35 90.35 -0.48 0 392 +9
Sep08 080213 90.38 90.39 90.38 90.39 -0.47 0 34 +0
Total Volume and Open Interest 321 57,989 +539
EuroFX(CME)
Mar08 080213 145.70 145.71 145.48 145.64 -0.15 9,692 200,176 +5,279
Jun08 080213 144.87 145.14 144.87 145.14 -0.16 4 6,763 +6
Sep08 080213 144.66 144.66 144.66 144.66 -0.19 0 381 -4
Total Volume and Open Interest 9,698 207,601 +5,287
Mexican Peso(CME)
Feb08 080213 931.0 931.0 931.0 931.0 +1.5 0 63 +0
Mar08 080213 928.2 928.5 927.2 928.5 +1.5 650 127,050 +4,338
Total Volume and Open Interest 650 152,013 +4,338
30-Year T-Bonds(CBOT)
Mar08 080213 118~23 118~28 117~19 118~02 -0~14 355,677 1,003,119 -10,356
Jun08 080213 117~06 117~23 116~16 116~30 -0~14 5,055 30,907 -67
Sep08 080213 115~31 116~02 115~24 115~24 -0~14 295 258 +193
Total Volume and Open Interest 361,027 1,034,295 -10,230
10-Year T-Notes(CBOT)
Mar08 080213 117~020 117~075 116~200 116~315 +0~030 1,337,532 2,402,486 +47,752
Jun08 080213 115~270 116~020 115~150 115~250 +0~010 30,859 179,732 +20,044
Sep08 080213 114~250 114~250 114~250 114~250 +0~010      
Total Volume and Open Interest 1,368,391 2,582,218 +67,796
5-Year T-Notes(CBOT)
Mar08 080213 113~160 113~255 113~120 113~210 +0~045 700,185 0 +0
Jun08 080213 112~300 113~025 112~300 113~025 +0~030 12,105 0 +0
Sep08 080213 112~245 112~245 112~245 112~245 +0~030      
Total Volume and Open Interest 712,290    
2 Year T-Notes(CBOT)
Mar08 080213 107~016 107~028 107~005 107~024 +0~018 9,637 1,284,172 +11,836
Jun08 080213 106~126 106~126 106~126 106~126 +0~014 6,000 17,393 +11,697
Sep08 080213 106~126 106~126 106~126 106~126 +0~014      
Total Volume and Open Interest 15,637 1,301,565 +23,533
Eurodollars(CME)
Mar08 080213 97.135 97.150 97.115 97.120 -0.015 66,273 1,750,484 -109,128
Jun08 080213 97.575 97.625 97.555 97.580 unch 8,067 1,863,682 +19,868
Sep08 080213 97.685 97.745 97.640 97.700 +0.020 9,115 1,447,565 +5,851
Dec08 080213 97.635 97.695 97.605 97.655 +0.035 11,130 1,423,416 -13,882
Mar09 080213 97.490 97.565 97.465 97.520 +0.045 12,619 1,069,113 -9,305
Jun09 080213 97.270 97.345 97.250 97.315 +0.060 11,369 812,208 -7,248
Sep09 080213 97.050 97.125 97.035 97.100 +0.065 17,083 759,484 +13,108
Dec09 080213 96.835 96.915 96.820 96.885 +0.065 5,676 505,802 -100
Mar10 080213 96.650 96.720 96.650 96.690 +0.055 5,548 268,073 -1,713
Jun10 080213 96.460 96.495 96.435 96.480 +0.035 6,256 266,531 +3,616
Sep10 080213 96.240 96.300 96.240 96.280 +0.015 4,169 199,002 -114
Dec10 080213 96.100 96.135 96.100 96.100 +0.005 2,935 154,088 +2,670
Mar11 080213 95.920 95.985 95.915 95.945 unch 2,651 105,694 +841
Jun11 080213 95.815 95.815 95.790 95.790 -0.010 6,747 108,020 +3,505
Sep11 080213 95.615 95.675 95.615 95.645 -0.015 3,206 71,489 +769
Dec11 080213 95.520 95.530 95.500 95.500 -0.020 3,460 72,743 +1,165
Mar12 080213 95.355 95.400 95.355 95.380 -0.025 1,244 61,898 +653
Jun12 080213 95.275 95.280 95.250 95.255 -0.030 5,697 58,936 -2,558
Total Volume and Open Interest 187,724 11,278,226 -94,122
30 Day Federal Funds(CBOT)
Feb08 080213 5.305 5.305 5.300 5.300 unch 520 161,373 +943
Mar08 080213 5.580 5.580 5.575 5.575 +0.005 380 57,109 +1,734
Apr08 080213 5.815 5.830 5.795 5.830 +0.030 123 40,173 -75
May08 080213 5.985 6.005 5.985 6.005 +0.035 222 46,556 +255
Jun08 080213 6.040 6.040 6.040 6.040 +0.035 102 18,914 +221
Jul08 080213 6.180 6.180 6.180 6.180 +0.040 0 8,313 +207
Total Volume and Open Interest 1,347 345,164 +3,627
30 Day Fed Funds(e-CBOT)
Feb08 080213 97.060 97.060 97.045 97.050 unch 13,036 0 +0
Mar08 080213 97.345 97.345 97.315 97.325 +0.005 7,958 0 +0
Apr08 080213 97.570 97.590 97.540 97.580 +0.030 7,472 0 +0
May08 080213 97.720 97.770 97.715 97.755 +0.035 3,662 0 +0
Jun08 080213 97.760 97.815 97.760 97.790 +0.035 1,042 0 +0
Jul08 080213 97.915 97.970 97.915 97.930 +0.040 527 0 +0
Total Volume and Open Interest 34,173    
3-Mth Euro-Yen(CME)
Mar08 080213 99.16 99.16 99.16 99.16 -0.02 305 11,496 +301
Jun08 080213 99.28 99.28 99.28 99.28 -0.02 14 7,420 +4
Sep08 080213 99.39 99.39 99.39 99.39 unch 105 6,589 +104
Dec08 080213 99.40 99.40 99.40 99.40 +0.01 0 2,299 +0
Mar09 080213 99.34 99.34 99.34 99.34 +0.01 0 1,257 +0
Jun09 080213 99.28 99.28 99.28 99.28 +0.01 0 156 +0
Sep09 080213 99.22 99.22 99.22 99.22 +0.01 0 350 +0
Dec09 080213 99.15 99.15 99.15 99.15 +0.01      
Mar10 080213 99.09 99.09 99.09 99.09 -0.01      
Jun10 080213 99.04 99.04 99.04 99.04 -0.01      
Total Volume and Open Interest 424 29,567 +409
3-Mth Euro-Yen(SGX)
Mar08 080213 99.17 99.17 99.16 99.16 -0.01 1,137 53,652 +396
Jun08 080213 99.30 99.31 99.29 99.31 -0.01 1,721 18,692 -527
Sep08 080213 99.41 99.41 99.39 99.39 -0.01 164 17,772 +1
Dec08 080213 99.40 99.41 99.39 99.39 -0.01 83 15,134 -62
Mar09 080213 99.35 99.36 99.35 99.35 -0.01 77 6,950 +43
Jun09 080213 99.29 99.41 99.28 99.28 -0.01 26 1,622 +24
Sep09 080213 99.22 99.22 99.22 99.22 -0.01 0 678 +0
Dec09 080213 99.15 99.15 99.15 99.15 -0.01 0 260 +0
Total Volume and Open Interest 3,208 119,416 -125
Japanese Gov't Bonds(SGX)
Mar08 080213 137.88 138.08 137.84 137.92 -0.24 1,690 33,306 -530
Jun08 080213 137.92 137.92 137.92 137.92 -0.24      
Sep08 080213 137.92 137.92 137.92 137.92 -0.24      
Total Volume and Open Interest 1,690 33,306 -530
Euro-Bund(EUREX)
Mar08 080213 116.93 116.94 116.16 116.53 +0.07 1,159,571 1,389,812 +56,161
Jun08 080213 116.44 116.44 115.74 116.09 +0.07 286 17,241 -185
Sep08 080213 116.32 116.45 116.32 116.45 +0.03 10 15 +10
Total Volume and Open Interest 1,159,867 1,407,068 +55,986
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080213 45.62 45.71 45.62 45.71 +0.12 8,578 37,102 +6,890
Sep08 080213 46.13 46.13 46.13 46.13 +0.13      
Total Volume and Open Interest 641,287 1,284,501 +11,565
3-Mth Euribor(EUREX)
Mar08 080213 95.740 95.740 95.705 95.715 -0.030 587 19,902 +108
Jun08 080213 96.195 96.200 96.145 96.155 -0.035 269 7,910 +23
Sep08 080213 96.510 96.510 96.440 96.455 -0.025 249 4,752 +89
Total Volume and Open Interest 1,363 39,678 +213
Long Gilt(LIFFE)
Mar08 080213 109~20 109~24 109~10 109~15 +0~03 157,937 336,666 -8,103
Jun08 080213 109~21 109~21 109~21 109~21 +0~03      
Total Volume and Open Interest 157,937 336,666 -8,103
3-Mth Short Sterling(LIFFE)
Mar08 080213 94.40 94.40 94.40 94.40 -0.01 71,559 424,608 -15,029
Jun08 080213 94.83 94.83 94.83 94.83 +0.01 100,556 638,487 -10,223
Sep08 080213 95.16 95.16 95.16 95.16 +0.01 118,313 512,377 +6,095
Dec08 080213 95.39 95.39 95.39 95.39 +0.01 112,881 481,343 -5,552
Mar09 080213 95.52 95.52 95.52 95.52 +0.01 81,539 323,202 -10,268
Jun09 080213 95.53 95.53 95.53 95.53 +0.02 66,921 209,049 -1,651
Total Volume and Open Interest 609,022 2,992,599 -31,088
3-Mth Euribor(LIFFE)
Mar08 080213 95.740 95.750 95.700 95.710 -0.025 183,945 812,471 +16,800
Jun08 080213 96.215 96.220 96.130 96.160 -0.015 201,576 724,847 -18
Sep08 080213 96.510 96.525 96.430 96.460 +0.005 189,356 578,994 +5,124
Total Volume and Open Interest 1,014,757 4,160,412 +26,776
3-Mth Aus T-Bills(SFE)
Mar08 080213 92.25 92.30 92.25 92.28 -0.01 20,094 337,292 -1,415
Jun08 080213 92.21 92.26 92.21 92.23 -0.01 28,755 305,952 -3,599
Sep08 080213 92.25 92.30 92.25 92.27 unch 27,369 217,880 +1,064
Dec08 080213 92.33 92.39 92.33 92.35 unch 9,531 106,968 +4,660
Mar09 080213 92.39 92.44 92.39 92.40 -0.01 2,497 63,979 +1,905
Jun09 080213 92.46 92.47 92.42 92.42 -0.01 1,997 52,357 +635
Sep09 080213 92.45 92.46 92.43 92.43 -0.01 2,947 38,020 -5,472
Dec09 080213 92.47 92.47 92.43 92.43 -0.01 781 14,763 +233
Mar10 080213 92.43 92.43 92.43 92.43 -0.01 4 1,202 +1
Jun10 080213 92.43 92.43 92.43 92.43 -0.01 3 492 -49
Total Volume and Open Interest 93,982 1,139,502 -2,036
10-Year Aus T-Bonds(SFE)
Mar08 080213 93.76 93.77 93.72 93.73 -0.02 28,040 498,529 -4,734
Jun08 080213 93.73 93.73 93.73 93.73 -0.02      
Total Volume and Open Interest 28,040 498,529 -4,734
3-Year Aus T-Bonds(SFE)
Mar08 080213 93.30 93.33 93.29 93.29 unch 93,494 780,209 +15,752
Jun08 080213 93.29 93.29 93.29 93.29 unch      
Total Volume and Open Interest 93,494 780,209 +15,752
Gold(CMX)
Feb08 080213 904.0 906.5 900.0 906.5 -0.9 278 3,298 -89
Apr08 080213 903.0 913.5 901.5 910.2 -0.9 122,521 304,941 -5,331
Jun08 080213 907.5 916.0 907.5 914.7 -0.9 2,765 42,276 +431
Aug08 080213 918.4 918.4 918.4 918.4 -1.0 1,942 26,735 +131
Oct08 080213 921.8 921.8 921.8 921.8 -1.2 36 3,846 -9
Dec08 080213 916.2 926.2 916.2 925.1 -1.3 427 26,775 -109
Feb09 080213 928.6 928.6 928.6 928.6 -1.4 273 17,980 +270
Apr09 080213 930.0 931.9 930.0 931.9 -1.5 9 2,972 +6
Jun09 080213 935.7 935.7 935.7 935.7 -1.7 2 10,233 +1
Aug09 080213 939.0 939.6 938.5 939.6 -1.9 12 69 +7
Oct09 080213 940.5 943.8 940.5 943.8 -2.1 8 82 +6
Dec09 080213 948.0 948.0 948.0 948.0 -2.3 35 17,253 -17
Total Volume and Open Interest 128,963 475,749 -4,751
Silver(CMX)
Mar08 080213 1710.0 1737.0 1706.5 1735.3 +10.3 32,824 74,268 -1,857
May08 080213 1728.0 1747.0 1728.0 1745.4 +10.4 4,463 32,898 +232
Jul08 080213 1730.0 1755.0 1730.0 1752.9 +10.4 528 26,789 -70
Sep08 080213 1759.5 1759.5 1759.5 1759.5 +10.4 193 21,637 -70
Dec08 080213 1768.9 1768.9 1768.9 1768.9 +10.4 289 19,207 +13
Mar09 080213 1776.9 1776.9 1776.9 1776.9 +10.1 81 857 +79
May09 080213 1783.9 1783.9 1783.9 1783.9 +10.1 2 9 +0
Total Volume and Open Interest 38,536 187,309 -1,791
Platinum(NYMEX)
Apr08 080213 1912.0 2000.0 1912.0 1983.7 +61.9 3,037 14,583 -331
Jul08 080213 1973.1 1973.1 1973.1 1973.1 +58.6 59 462 +10
Oct08 080213 1968.1 1968.1 1968.1 1968.1 +55.7 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 080213 424.00 440.00 424.00 439.05 +7.55 2,316 14,042 -286
Jun08 080213 432.50 442.55 432.50 442.55 +7.40 752 5,197 +414
Sep08 080213 446.05 446.05 446.05 446.05 +7.40 46 329 +11
Total Volume and Open Interest 3,144 20,296 +160
Copper(CMX)
Mar08 080213 351.50 353.25 351.05 353.05 -2.95 14,362 31,158 -4,825
May08 080213 352.50 355.75 352.50 354.35 -2.60 9,053 40,332 +3,518
Jul08 080213 351.50 353.30 351.50 353.30 -2.50 447 5,793 +120
Sep08 080213 351.00 351.00 350.75 350.75 -2.85 53 2,021 +11
Dec08 080213 345.85 345.85 345.85 345.85 -3.60 272 3,509 -22
Total Volume and Open Interest 24,512 88,310 -1,212
Aluminum(CMX)
Feb08 080213 118.75 118.75 118.75 118.75 +2.00      
Mar08 080213 118.75 118.75 118.75 118.75 +2.00      
Apr08 080213 118.75 118.75 118.75 118.75 +2.00      
May08 080213 118.75 118.75 118.75 118.75 +2.00      
Jun08 080213 118.75 118.75 118.75 118.75 +2.00      
Jul08 080213 118.75 118.75 118.75 118.75 +2.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080213 12440 12580 12415 12525 +139 3,218 31,895 +347
Jun08 080213 12490 12550 12490 12533 +137 33 723 +221
Sep08 080213 12541 12541 12541 12541 +144 0 1 +0
Dec08 080213 12540 12540 12540 12540 +146 0 1 +0
Total Volume and Open Interest 3,251 32,620 +568
S & P 500(CME)
Mar08 080213 1360.30 1370.00 1351.00 1363.70 +13.90 37,426 577,507 -2,413
Jun08 080213 1362.00 1370.00 1356.00 1366.30 +14.10 6,174 22,787 +4,830
Sep08 080213 1367.90 1367.90 1367.90 1367.90 +14.10 2 330 +1
Dec08 080213 1368.70 1368.70 1368.70 1368.70 +14.10 3 4,838 +0
Total Volume and Open Interest 43,608 605,475 +2,419
S & P 500 E-Mini(Globex)
Mar08 080213 1349.50 1370.50 1343.50 1363.75 +14.00 2,251,770 2,375,024 -26,166
Jun08 080213 1352.00 1372.75 1346.00 1366.25 +14.00 5,194 98,891 +1,044
Total Volume and Open Interest 2,256,964 2,473,964 -25,122
NASDAQ 100(CME)
Mar08 080213 1809.00 1829.00 1798.00 1820.30 +30.30 3,232 50,169 +1,525
Jun08 080213 1830.00 1830.00 1829.80 1829.80 +30.80 0 154 +0
Sep08 080213 1844.50 1844.50 1844.50 1844.50 +30.70      
Total Volume and Open Interest 3,232 50,323 +1,525
NASDAQ 100 E-Mini(Globex)
Mar08 080213 1792.30 1829.00 1784.00 1820.30 +30.30 411,526 400,472 +19,202
Jun08 080213 1795.50 1837.80 1794.50 1829.30 +30.30 125 7,820 -11
Total Volume and Open Interest 411,651 408,292 +19,191
S & P Midcap 400(CME)
Mar08 080213 807.50 811.25 805.50 810.30 +7.40 61 7,335 +45
Jun08 080213 812.55 812.55 812.55 812.55 +7.40 0 2 +0
Sep08 080213 817.55 817.55 817.55 817.55 +7.40 0 55 +0
Total Volume and Open Interest 61 7,394 +45
Russell 2000(CME)
Mar08 080213 713.50 722.50 710.00 720.90 +13.60 1,732 44,261 +447
Jun08 080213 721.40 721.40 721.40 721.40 +13.60 0 8 +0
Sep08 080213 724.00 724.00 724.00 724.00 +13.60 0 25 +0
Total Volume and Open Interest 1,732 44,294 +447
Russell 2000 E-Mini(Globex)
Mar08 080213 707.10 722.90 705.00 720.90 +13.60 262,968 643,955 +10,377
Jun08 080213 713.60 723.00 706.10 721.40 +13.60 34 417 -2
Sep08 080213 724.00 724.00 724.00 724.00 +13.60 0 89 +0
Total Volume and Open Interest 263,002 644,461 +10,375
Value Line(KCBT)
Mar08 080213 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080213 13195 13260 13030 13070 +85 51,314 239,014 +3,508
Jun08 080213 13080 13185 12980 12995 +45 1 283 +0
Total Volume and Open Interest 51,315 239,347 +3,508
Nikkei 225(SGX)
Mar08 080213 13195 13260 13030 13070 +85 51,314 239,014 +3,508
Jun08 080213 13080 13185 12980 12995 +45 1 283 +0
Sep08 080213 13015 13015 13015 13015 +45 0 40 +0
Total Volume and Open Interest 51,315 239,347 +3,508
CAC 40(EURONEXT)
Feb08 080213 4794.5 4890.0 4773.5 4854.0 +14.5 270,731 573,426 -512
Mar08 080213 4805.0 4906.0 4793.0 4871.5 +14.5 110,819 239,790 +103,400
Apr08 080213 4818.0 4900.0 4818.0 4884.0 +14.5 61 285 -16
Total Volume and Open Interest 381,895 816,135 +103,023
Hang Seng Index(HKFE)
Feb08 080213 23289 23579 22892 23191 +302 6,372 81,117 +34
Mar08 080213 23250 23479 22835 23146 +339 85 469 -498
Total Volume and Open Interest 6,463 81,999 -564
DAX(EUREX)
Mar08 080213 6928.5 7059.5 6898.0 7009.0 +18.5 199,443 210,000 +2,442
Jun08 080213 6997.5 7134.5 6980.5 7085.0 +19.5 1,392 24,175 +949
Sep08 080213 7053.5 7192.5 7053.5 7149.0 +20.5 90 3,108 +8
Total Volume and Open Interest 200,925 237,283 +3,399
FT-SE 100(EURONEXT)
Mar08 080213 5822.50 5893.50 5787.50 5850.50 -16.00 166,031 573,279 -5,046
Jun08 080213 5829.00 5907.00 5810.00 5871.50 -16.00 142 13,229 +85
Sep08 080213 5884.50 5887.50 5874.50 5887.50 -6.50 0 2,042 +0
Total Volume and Open Interest 166,173 590,650 -4,961
SPI 200(SFE)
Mar08 080213 5634.0 5658.0 5502.0 5553.0 -36.0 28,459 260,800 -1,138
Jun08 080213 5636.0 5636.0 5602.0 5608.0 -35.0 197 4,037 +183
Sep08 080213 5611.0 5611.0 5611.0 5611.0 -36.0 0 1,425 +0
Total Volume and Open Interest 28,656 266,490 -955
GSCI(CME)
Feb08 080213 622.00 622.00 621.80 621.95 +2.45 4,589 5,737 -4,145
Mar08 080213 620.60 625.75 620.60 625.15 +2.55 4,833 16,447 +4,236
Apr08 080213 626.00 626.00 626.00 626.00 +1.80 4 1 +1
Total Volume and Open Interest 9,426 22,185 +92
RJ/CRB Index(ICE)
Apr08 080213 523.50 523.50 518.00 520.00 +1.75 26 902 -4
Jun08 080213 527.50 527.50 522.25 524.00 +1.75 2 405 +0
Aug08 080213 532.25 532.25 527.25 529.00 +1.75 10 6 +0
Total Volume and Open Interest 38 1,318 +1
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

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