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 Thu February 14, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080214 1333.25 1369.50 1329.00 1368.00 +39.50 16,197 142,946 +0
May08 080214 1350.00 1387.00 1346.75 1385.50 +38.50 12,293 168,205 +0
Jul08 080214 1359.25 1396.50 1356.00 1394.75 +38.50 3,233 95,720 +0
Aug08 080214 1350.00 1382.00 1350.00 1382.00 +44.00 70 5,482 +0
Sep08 080214 1317.00 1345.50 1317.00 1345.50 +42.50 53 3,506 +0
Nov08 080214 1273.00 1307.50 1273.00 1305.50 +34.50 2,658 136,076 +0
Jan09 080214 1278.00 1310.00 1278.00 1307.00 +29.00 204 7,057 +0
Total Volume and Open Interest 43,111 596,308 +0
Soybean Meal(CBOT)
Mar08 080214 353.30 359.80 352.00 359.40 +7.60 5,729 59,544 +0
May08 080214 358.70 365.30 358.10 365.00 +7.70 4,163 56,138 +0
Jul08 080214 360.80 367.50 360.40 367.20 +7.60 2,713 43,984 +0
Aug08 080214 359.30 363.00 359.30 362.50 +7.50 579 8,383 +0
Sep08 080214 351.50 355.00 350.00 354.70 +8.70 214 6,843 +0
Oct08 080214 331.40 336.40 331.40 335.20 +6.20 117 7,885 +0
Dec08 080214 326.80 333.10 325.80 332.70 +6.90 1,860 43,098 +0
Jan09 080214 332.70 332.70 332.70 332.70 +6.90 63 2,495 +0
Total Volume and Open Interest 19,244 232,848 +0
Soybean Oil(CBOT)
Mar08 080214 56.39 58.25 56.22 58.16 +1.90 5,910 85,547 +0
May08 080214 56.85 58.92 56.85 58.86 +1.87 4,265 94,560 +0
Jul08 080214 57.50 59.40 57.40 59.39 +1.87 1,882 50,741 +0
Aug08 080214 57.70 59.60 57.70 59.60 +1.85 33 5,945 +0
Sep08 080214 57.80 59.65 57.80 59.65 +1.70 343 5,720 +0
Oct08 080214 59.56 59.60 58.95 59.60 +1.70 110 4,651 +0
Dec08 080214 58.00 59.88 58.00 59.77 +1.73 1,016 33,434 +0
Jan09 080214 59.85 59.85 58.70 59.85 +1.75 12 2,044 +0
Total Volume and Open Interest 17,706 284,466 +0
Canola(WCE)
Mar08 080214 614.0 645.1 614.0 645.1 +30.0 6,896 46,220 +0
May08 080214 627.0 2.6 627.0 2.6 -625.4 7,249 45,315 +0
Jul08 080214 640.0 13.2 640.0 12.4 -626.2 1,430 20,188 +0
Total Volume and Open Interest 20,412 172,216 +0
Corn(CBOT)
Mar08 080214 497.00 512.50 496.50 511.00 +14.00 28,738 333,240 +0
May08 080214 509.00 524.75 509.00 522.75 +13.00 23,782 370,287 +0
Jul08 080214 519.25 535.50 519.25 533.25 +13.25 11,012 205,773 +0
Sep08 080214 520.00 534.50 520.00 533.25 +13.75 134 49,015 +0
Dec08 080214 519.25 535.00 519.00 532.25 +13.00 6,901 367,431 +0
Mar09 080214 526.50 541.00 526.50 539.50 +13.00 414 30,524 +0
Total Volume and Open Interest 82,767 1,452,943 +0
Wheat(CBOT)
Mar08 080214 1009.50 1045.00 1002.75 1032.00 +40.50 5,851 99,370 +0
May08 080214 1018.00 1050.00 1013.25 1041.00 +33.50 4,955 121,165 +0
Jul08 080214 909.25 946.75 909.25 941.00 +32.00 4,202 121,993 +0
Sep08 080214 928.00 947.00 927.25 947.00 +35.00 204 21,835 +0
Dec08 080214 925.00 959.25 925.00 953.00 +33.00 697 56,616 +0
Total Volume and Open Interest 16,962 447,920 +0
Wheat(KCBT)
Mar08 080214 1052.75 1095.00 1052.75 1094.00 +53.00 12,645 40,407 +0
May08 080214 1049.75 1094.25 1049.75 1091.50 +42.00 6,821 27,249 +0
Jul08 080214 975.00 1015.50 975.00 1008.25 +32.25 4,289 38,601 +0
Sep08 080214 980.00 1016.00 980.00 1013.75 +33.75 1,163 7,265 +0
Dec08 080214 994.25 1027.00 994.25 1020.00 +36.50 740 8,164 +0
Total Volume and Open Interest 26,206 127,912 +0
Wheat(MGE)
Mar08 080214 1810.00 1853.00 1790.00 1853.00 +90.00 3,897 10,043 +0
May08 080214 1435.25 1525.00 1435.25 1525.00 +90.00 4,406 16,978 +0
Jul08 080214 1130.00 1199.00 1130.00 1175.00 +42.00 571 6,542 +0
Sep08 080214 1015.00 1075.25 1015.00 1063.00 +49.00 1,092 10,006 +0
Dec08 080214 1012.50 1060.00 1010.00 1053.50 +43.50 1,398 9,298 +0
Total Volume and Open Interest 11,421 53,947 +0
Oats(CBOT)
Mar08 080214 344.00 356.75 344.00 354.50 +10.50 410 4,987 +0
May08 080214 354.00 364.75 354.00 364.00 +10.00 487 6,509 +0
Jul08 080214 366.25 374.00 365.25 373.25 +10.25 106 825 +0
Sep08 080214 381.00 381.00 379.00 379.00 +8.00 0 48 +0
Total Volume and Open Interest 1,640 14,577 +0
Rough Rice(CBOT)
Mar08 080214 15.95 16.31 15.95 16.27 +0.32 55 10,301 +0
May08 080214 16.22 16.63 16.22 16.59 +0.34 39 3,903 +0
Jul08 080214 16.40 16.84 16.40 16.84 +0.35 0 1,468 +0
Sep08 080214 15.52 15.73 15.52 15.73 +0.20 3 2,469 +0
Total Volume and Open Interest 218 20,244 +0
Live Cattle(CME)
Feb08 080214 91.550 91.875 90.725 91.525 +0.025 3,552 0 -9,399
Apr08 080214 93.950 94.325 93.300 94.075 +0.040 11,093 0 -147,197
Jun08 080214 93.650 94.050 93.050 93.550 -0.235 4,821 0 -56,207
Aug08 080214 96.150 96.700 96.050 96.300 +0.050 2,267 0 -27,030
Oct08 080214 100.600 100.900 100.150 100.800 unch 1,888 0 -16,130
Dec08 080214 101.300 102.000 101.250 101.950 +0.220 204 0 -8,196
Total Volume and Open Interest 23,323 270,729 +0
Feeder Cattle(CME)
Mar08 080214 104.850 105.100 104.200 104.425 -0.525 2,275 0 -14,216
Apr08 080214 108.850 108.850 107.350 108.175 -0.555 1,941 0 -10,191
May08 080214 111.050 111.525 110.200 110.775 -0.905 736 0 -7,732
Aug08 080214 112.400 112.400 111.300 111.900 -0.650 480 0 -6,453
Sep08 080214 112.150 112.500 111.700 112.150 -0.850 12 0 -628
Oct08 080214 112.300 112.300 111.650 112.200 -0.700 10 0 -476
Nov08 080214 111.800 111.800 111.300 111.750 -0.400 6 0 -346
Total Volume and Open Interest 4,336 40,300 +0
Lean Hogs(CME)
Feb08 080214 58.300 58.450 58.200 58.375 +0.245 1,513 0 -8,137
Apr08 080214 64.450 64.950 64.000 64.300 +0.150 11,926 0 -106,666
May08 080214 71.950 73.500 71.950 73.425 +0.675 63 0 -2,962
Jun08 080214 77.450 78.600 77.250 78.325 +0.925 4,150 0 -44,854
Jul08 080214 77.800 79.000 77.575 78.925 +1.225 2,536 0 -15,947
Aug08 080214 77.500 78.450 76.625 78.150 +1.200 826 0 -11,569
Oct08 080214 72.000 73.000 70.700 72.000 +1.420 1,128 0 -14,069
Dec08 080214 72.125 73.500 71.500 73.250 +2.070 1,086 0 -17,745
Total Volume and Open Interest 29,566 230,172 +0
Pork Bellies(CME)
Feb08 080214 93.200 93.600 92.000 92.500 -2.500 7 0 -36
Mar08 080214 93.250 94.000 91.450 92.000 -2.385 211 0 -726
May08 080214 94.000 95.100 92.750 93.400 -2.000 77 0 -635
Jul08 080214 93.800 94.000 93.000 93.000 -2.135 7 0 -220
Aug08 080214 91.700 94.000 91.700 91.700 -2.550 3 0 -77
Total Volume and Open Interest 86 1,694 +0
Class III Milk(CME)
Feb08 080214 17.30 17.30 17.25 17.28 +0.03 32 0 -3,973
Mar08 080214 17.80 18.19 17.73 17.96 +0.22 22 0 -4,616
Apr08 080214 16.99 17.20 16.94 17.00 +0.05 2 0 -3,607
May08 080214 16.60 16.73 16.58 16.63 +0.05 9 0 -2,865
Jun08 080214 16.55 16.65 16.45 16.54 +0.04 1 0 -2,603
Total Volume and Open Interest 905 30,602 +0
Cocoa(ICE)
Mar08 080214 2466 2586 2441 2467 +13 18,748 20,218 +0
May08 080214 2495 2560 2481 2507 +19 17,376 100,617 +0
Jul08 080214 2516 2566 2491 2515 +19 1,143 23,796 +0
Sep08 080214 2504 2566 2502 2515 +17 395 12,682 +0
Dec08 080214 2525 2576 2495 2525 +18 1,201 19,452 +0
Mar09 080214 2518 2538 2489 2518 +16 593 6,253 +0
May09 080214 2501 2573 2501 2522 +19 23 2,413 +0
Total Volume and Open Interest 53,998 187,408 +0
Coffee "C"(ICE)
Mar08 080214 149.30 153.30 149.00 152.60 +3.10 22,167 48,251 +0
May08 080214 151.95 155.85 151.65 155.20 +3.05 20,587 96,597 +0
Jul08 080214 153.70 157.65 153.70 157.35 +2.90 3,765 18,303 +0
Sep08 080214 156.60 159.45 156.60 159.45 +2.85 1,644 11,253 +0
Dec08 080214 159.75 162.50 159.75 162.50 +2.75 552 9,206 +0
Mar09 080214 163.00 165.55 163.00 165.55 +2.70 158 4,764 +0
Total Volume and Open Interest 63,407 192,447 +0
Orange Juice(ICE)
Mar08 080214 124.95 128.00 122.70 124.80 +0.25 1,804 6,915 +0
May08 080214 126.70 129.00 125.75 127.35 +0.15 1,372 14,235 +0
Jul08 080214 128.90 130.65 127.50 129.85 +0.25 44 2,628 +0
Sep08 080214 132.00 133.50 131.00 132.30 +0.15 22 1,055 +0
Nov08 080214 133.00 134.00 133.00 134.00 unch 0 482 +0
Jan09 080214 135.00 135.00 135.00 135.00 -0.25 1 905 +0
Total Volume and Open Interest 4,435 26,288 +0
Sugar #11(ICE)
Mar08 080214 12.80 13.33 12.67 13.10 +0.35 96,869 196,222 +0
May08 080214 13.30 13.84 13.19 13.63 +0.37 79,310 306,113 +0
Jul08 080214 13.44 13.91 13.34 13.79 +0.38 12,133 149,879 +0
Oct08 080214 13.70 14.14 13.60 14.05 +0.35 7,371 135,428 +0
Mar09 080214 14.17 14.52 14.07 14.48 +0.32 3,143 66,599 +0
Total Volume and Open Interest 280,901 979,085 +0
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 080214 1302 1315 1287 1307 +13 3,995 0 -46,535
Jul08 080214 1328 1336 1311 1330 +10 2,487 0 -60,064
Sep08 080214 1316 1330 1302 1320 +14 1,487 0 -29,888
Dec08 080214 1318 1337 1311 1328 +15 1,463 0 -36,213
Mar09 080214 1320 1334 1306 1325 +13 730 0 -13,075
May09 080214 1336 1340 1325 1337 +13 165 0 -590
Total Volume and Open Interest 16,276 253,704 +0
London Coffee(LCE)
Mar08 080214 2243.00 2330.00 2237.00 2324.00 +82.00 11,334 0 -52,998
May08 080214 2275.00 2361.00 2269.00 2356.00 +84.00 12,039 0 -59,372
Jul08 080214 2295.00 2376.00 2294.00 2373.00 +81.00 5,168 0 -23,265
Sep08 080214 2312.00 2381.00 2312.00 2381.00 +81.00 4,012 0 -14,414
Nov08 080214 2298.00 2366.00 2298.00 2366.00 +79.00 665 0 -3,145
Jan09 080214 2288.00 2347.00 2288.00 2347.00 +85.00 32 0 -4,299
Total Volume and Open Interest 24,444 157,493 +0
London Sugar(LCE)
May08 080214 354.30 368.00 354.00 365.50 +9.50 5,401 0 -33,721
Aug08 080214 363.60 373.70 363.60 371.00 +7.60 643 0 -9,830
Oct08 080214 371.50 378.10 368.40 375.50 +5.40 273 0 -8,106
Dec08 080214 376.00 380.00 375.60 379.60 +4.50 154 0 -2,066
Mar09 080214 381.20 386.00 381.20 385.10 +4.50 35 0 -5,442
Total Volume and Open Interest 8,281 68,330 +0
Cotton(ICE)
Mar08 080214 67.10 69.91 67.00 69.91 +3.00 21,235 68,063 +0
May08 080214 68.70 71.64 68.70 70.71 +2.07 14,994 85,583 +0
Jul08 080214 70.60 73.43 70.60 72.49 +2.06 2,021 34,375 +0
Oct08 080214 74.00 75.10 74.00 75.10 +1.90 123 1,919 +0
Dec08 080214 75.50 78.34 75.48 77.03 +1.69 2,125 70,157 +0
Mar09 080214 79.25 80.00 79.10 79.40 +1.60 1 3,365 +0
Total Volume and Open Interest 55,602 266,923 +0
Lumber(CME)
Mar08 080214 221.8 223.3 219.2 222.8 +1.0 844 0 -4,908
May08 080214 241.3 244.5 239.8 244.0 +2.6 583 0 -6,450
Jul08 080214 255.5 260.1 255.5 258.7 +1.2 152 0 -1,085
Sep08 080214 265.1 272.8 265.0 272.8 +3.0 9 0 -511
Total Volume and Open Interest 2,157 13,491 +0
Crude Oil(NYM)
Mar08 080214 93.29 95.60 93.25 95.46 +2.19 294,314 202,726 +0
Apr08 080214 93.44 95.68 93.41 95.55 +2.14 142,202 259,723 +0
May08 080214 93.24 95.52 93.24 95.39 +2.11 43,429 105,485 +0
Jun08 080214 93.02 95.19 93.02 95.14 +2.10 29,690 101,575 +0
Jul08 080214 92.91 94.90 92.91 94.89 +2.09 6,384 33,757 +0
Aug08 080214 93.50 94.70 93.34 94.65 +2.08 3,433 23,354 +0
Sep08 080214 93.00 94.43 93.00 94.43 +2.07 5,206 42,389 +0
Oct08 080214 93.10 94.22 93.10 94.22 +2.06 1,344 27,530 +0
Nov08 080214 93.59 94.02 93.04 94.02 +2.05 1,052 21,184 +0
Dec08 080214 92.25 93.85 92.25 93.82 +2.04 13,317 190,109 +0
Jan09 080214 93.61 93.61 93.61 93.61 +2.03 710 23,306 +0
Feb09 080214 92.10 93.41 92.10 93.41 +2.02 45 12,820 +0
Mar09 080214 93.21 93.21 93.21 93.21 +2.01 10 9,753 +0
Apr09 080214 93.00 93.00 93.00 93.00 +2.00 50 8,333 +0
May09 080214 92.80 92.80 92.80 92.80 +1.99 24 13,751 +0
Jun09 080214 90.80 92.61 90.80 92.61 +1.98 695 27,810 +0
Total Volume and Open Interest 555,346 1,393,035 +0
Heating Oil(NYM)
Mar08 080214 261.92 267.00 261.86 266.66 +5.10 38,342 59,375 +0
Apr08 080214 258.90 263.77 258.90 263.71 +4.95 23,046 51,398 +0
May08 080214 256.30 260.70 256.18 260.61 +4.70 13,574 29,923 +0
Jun08 080214 254.22 258.26 254.09 258.26 +4.55 5,408 25,645 +0
Jul08 080214 254.50 257.91 254.50 257.91 +4.40 1,245 8,282 +0
Aug08 080214 255.10 258.21 255.10 258.21 +4.35 963 3,315 +0
Sep08 080214 258.00 259.26 255.50 259.26 +4.25 1,000 7,212 +0
Oct08 080214 257.25 260.66 257.25 260.66 +4.20 379 1,869 +0
Nov08 080214 259.75 262.26 259.00 262.26 +4.20 208 1,278 +0
Dec08 080214 260.21 263.66 260.05 263.66 +4.20 1,401 13,759 +0
Jan09 080214 261.69 264.71 261.00 264.71 +4.10 25 4,236 +0
Feb09 080214 261.80 264.16 261.80 264.16 +4.10 8 1,130 +0
Total Volume and Open Interest 85,648 217,133 +0
Gasoline(NYMEX)
Mar08 080214 239.50 248.00 239.13 247.61 +8.62 42,523 68,745 -5,862
Apr08 080214 255.30 262.41 254.86 262.41 +7.47 25,688 58,411 +4,013
May08 080214 257.35 263.66 257.35 263.66 +6.97 12,729 41,169 +2,442
Jun08 080214 257.19 263.86 257.19 263.86 +6.82 6,366 33,078 +1,942
Jul08 080214 257.75 262.86 257.75 262.86 +6.62 2,375 10,056 -248
Aug08 080214 255.75 260.81 255.00 260.81 +6.42 2,056 7,124 +102
Sep08 080214 254.84 257.61 254.12 257.61 +6.22 1,772 9,625 +519
Oct08 080214 242.25 244.36 242.25 244.36 +5.97 1,459 5,268 +531
Nov08 080214 240.11 240.11 240.11 240.11 +5.87 1,557 2,562 +78
Dec08 080214 236.43 238.06 235.85 238.06 +5.72 1,361 7,573 -304
Total Volume and Open Interest 98,927 257,671 +3,375
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080214 247.61 247.61 247.61 247.61 +8.62 0 21 +0
Apr08 080214 262.41 262.41 262.41 262.41 +7.47 2 24 +2
May08 080214 263.66 263.66 263.66 263.66 +6.97 2 4 +2
Jun08 080214 263.86 263.86 263.86 263.86 +6.82      
Total Volume and Open Interest 4 49 +4
Natural Gas(NYM)
Mar08 080214 8.395 8.810 8.355 8.772 +0.384 92,670 109,951 +0
Apr08 080214 8.430 8.820 8.419 8.780 +0.350 40,635 121,807 +0
May08 080214 8.485 8.820 8.467 8.792 +0.327 31,808 91,311 +0
Jun08 080214 8.650 8.875 8.627 8.842 +0.316 6,829 40,141 +0
Jul08 080214 8.593 8.959 8.593 8.918 +0.315 3,900 29,166 +0
Aug08 080214 8.657 9.025 8.657 8.984 +0.318 2,877 23,060 +0
Sep08 080214 8.667 9.033 8.667 8.996 +0.320 2,079 19,438 +0
Oct08 080214 8.876 9.112 8.873 9.080 +0.324 5,946 54,110 +0
Nov08 080214 9.214 9.411 9.190 9.388 +0.304 1,430 28,867 +0
Dec08 080214 9.580 9.729 9.536 9.720 +0.279 19,660 35,193 +0
Jan09 080214 9.760 9.966 9.754 9.940 +0.269 3,853 55,147 +0
Feb09 080214 9.760 9.927 9.740 9.925 +0.264 304 9,475 +0
Mar09 080214 9.505 9.672 9.491 9.670 +0.259 1,966 39,274 +0
Apr09 080214 8.285 8.403 8.252 8.390 +0.189 2,337 31,805 +0
May09 080214 8.186 8.320 8.184 8.320 +0.186 18,491 28,662 +0
Jun09 080214 8.220 8.370 8.216 8.370 +0.184 443 14,290 +0
Total Volume and Open Interest 242,107 957,817 +1,714
Brent Crude Oil(ICE)
Apr08 080214 93.10 95.30 93.02 95.16 +2.23 112,403 0 -125,249
May08 080214 92.88 95.10 92.88 94.97 +2.20 48,493 0 -88,622
Jun08 080214 92.92 94.90 92.92 94.78 +2.17 21,095 0 -54,544
Jul08 080214 92.78 94.65 92.78 94.55 +2.13 5,890 0 -21,076
Aug08 080214 92.63 94.44 92.61 94.33 +2.10 3,538 0 -11,507
Sep08 080214 92.37 94.14 92.37 94.14 +2.06 1,736 0 -11,033
Oct08 080214 93.50 93.98 93.50 93.98 +2.03 1,275 0 -8,520
Nov08 080214 93.82 93.82 93.82 93.82 +1.99 1,234 0 -7,177
Dec08 080214 92.12 93.74 92.10 93.64 +1.96 11,366 0 -55,884
Jan09 080214 93.50 93.50 93.50 93.50 +1.95      
Feb09 080214 93.36 93.36 93.36 93.36 +1.95 451 0 -4,464
Mar09 080214 93.22 93.22 93.22 93.22 +1.95      
Apr09 080214 93.08 93.08 93.08 93.08 +1.94      
May09 080214 92.94 92.94 92.94 92.94 +1.93      
Total Volume and Open Interest 317,548 556,867 +0
Gas Oil(ICE)
Mar08 080214 839.75 851.50 836.75 847.25 +14.00 71,966 73,708 -3,288
Apr08 080214 822.50 835.75 820.00 830.75 +13.00 28,992 54,206 +4,594
May08 080214 810.25 824.25 810.25 819.50 +12.75 7,744 29,775 +818
Jun08 080214 803.00 814.50 802.50 813.25 +13.00 6,735 37,969 +1,332
Jul08 080214 804.75 812.25 804.00 811.75 +13.00 1,334 9,905 -74
Aug08 080214 810.00 813.75 810.00 813.25 +13.00 648 7,162 +123
Sep08 080214 812.00 815.75 812.00 815.50 +13.50 384 4,671 +92
Oct08 080214 812.75 816.50 812.75 816.25 +13.75 0 3,348 +179
Nov08 080214 816.50 816.50 816.50 816.50 +13.50 0 3,232 +0
Dec08 080214 808.00 817.50 808.00 816.50 +13.00 2,816 21,583 +371
Total Volume and Open Interest 151,806 269,756 -5,303
US Dollar Index(ICE)
Mar08 080214 76.540 76.580 76.150 76.240 -0.290 2,487 30,710 +0
Jun08 080214 76.710 76.830 76.460 76.510 -0.290 10 5,756 +0
Sep08 080214 76.830 76.830 76.830 76.830 -0.290 0 506 +0
Total Volume and Open Interest 4,547 36,980 +0
Australian Dollar(CME)
Mar08 080214 89.34 90.37 89.34 89.97 +0.77 601 0 -85,023
Jun08 080214 88.71 89.24 88.71 88.89 +0.75      
Sep08 080214 87.71 87.86 87.66 87.71 +0.71      
Total Volume and Open Interest 29,992 86,843 +0
British Pound(CME)
Mar08 080214 195.96 197.05 195.79 196.55 +0.46 634 0 -95,099
Jun08 080214 195.00 195.76 194.58 195.29 +0.46 372 0 -1,753
Sep08 080214 194.03 194.27 193.51 194.03 +0.46      
Total Volume and Open Interest 68,293 96,936 +0
Canadian Dollar(CME)
Mar08 080214 100.22 100.58 99.77 99.96 -0.21 60 0 -92,505
Jun08 080214 100.08 100.34 99.56 99.75 -0.21 65 0 -5,871
Sep08 080214 99.50 100.08 99.44 99.56 -0.21 7 0 -1,616
Dec08 080214 99.69 99.91 99.27 99.36 -0.21      
Total Volume and Open Interest 46,494 101,187 +0
Japanese Yen(CME)
Mar08 080214 92.64 93.00 92.25 92.85 +0.21 119,441 0 -202,506
Jun08 080214 93.10 93.44 92.73 93.32 +0.21 106 0 -28,142
Sep08 080214 93.70 93.77 93.38 93.70 +0.21      
Total Volume and Open Interest 101,299 231,216 +0
Swiss Franc(CME)
Mar08 080214 90.36 91.25 90.15 91.14 +0.84 33 0 -57,522
Jun08 080214 90.79 91.28 90.32 91.19 +0.84 1 0 -392
Sep08 080214 91.23 91.23 90.45 91.23 +0.84      
Total Volume and Open Interest 38,203 57,989 +0
EuroFX(CME)
Mar08 080214 145.62 146.37 145.38 146.21 +0.57 113,836 0 -200,176
Jun08 080214 145.13 145.86 144.87 145.71 +0.57 3 0 -6,763
Sep08 080214 145.21 145.24 144.62 145.21 +0.55      
Total Volume and Open Interest 163,037 207,601 +0
Mexican Peso(CME)
Feb08 080214 932.0 932.0 929.8 929.8 -1.2 60 0 -63
Mar08 080214 928.0 929.8 926.8 927.2 -1.2 1,127 0 -127,050
Total Volume and Open Interest 14,021 152,013 +0
30-Year T-Bonds(CBOT)
Mar08 080214 117~22 117~30 115~28 116~13 -1~21 355,677 1,003,119 +0
Jun08 080214 116~25 116~26 114~24 115~07 -1~23 5,055 30,907 +0
Sep08 080214 115~08 115~08 113~28 113~29 -1~27 295 258 +0
Total Volume and Open Interest 374,481 1,033,489 -806
10-Year T-Notes(CBOT)
Mar08 080214 116~250 116~310 115~315 116~075 -0~240 1,337,532 2,402,486 +0
Jun08 080214 115~160 115~230 114~220 114~305 -0~265 30,859 179,732 +0
Sep08 080214 113~305 114~250 113~305 113~305 -0~265      
Total Volume and Open Interest 1,405,697 2,586,463 +4,245
5-Year T-Notes(CBOT)
Mar08 080214 113~165 113~220 113~050 113~105 -0~105 9,939 1,989,363 +1,989,363
Jun08 080214 112~240 112~300 112~180 112~225 -0~120 2,912 103,246 +103,246
Sep08 080214 112~125 112~245 112~125 112~125 -0~120      
Total Volume and Open Interest 773,952 2,099,917 +2,099,917
2 Year T-Notes(CBOT)
Mar08 080214 107~018 107~029 107~008 107~022 -0~002 9,637 1,284,172 +0
Jun08 080214 106~117 107~002 106~111 106~124 -0~002 6,000 17,393 +0
Sep08 080214 106~124 106~127 106~124 106~124 -0~002      
Total Volume and Open Interest 301,613 1,302,125 +560
Eurodollars(CME)
Mar08 080214 97.130 97.130 97.085 97.100 -0.020 239,000 0 -1,750,484
Jun08 080214 97.570 97.590 97.515 97.545 -0.035 1,590 0 -1,863,682
Sep08 080214 97.680 97.715 97.640 97.680 -0.020 405,500 0 -1,447,565
Dec08 080214 97.625 97.670 97.585 97.625 -0.030 343,500 0 -1,423,416
Mar09 080214 97.495 97.535 97.420 97.470 -0.050 322,500 0 -1,069,113
Jun09 080214 97.285 97.320 97.185 97.240 -0.075 246,500 0 -812,208
Sep09 080214 97.065 97.100 96.945 97.010 -0.090 182,500 0 -759,484
Dec09 080214 96.850 96.880 96.715 96.780 -0.105 136,500 0 -505,802
Mar10 080214 96.655 96.680 96.505 96.575 -0.115 56,500 0 -268,073
Jun10 080214 96.430 96.470 96.290 96.355 -0.125 58,500 0 -266,531
Sep10 080214 96.245 96.265 96.075 96.140 -0.140 504 0 -199,002
Dec10 080214 96.040 96.075 95.870 95.935 -0.165 2,439 0 -154,088
Mar11 080214 95.900 95.935 95.705 95.765 -0.180 3,018 0 -105,694
Jun11 080214 95.765 95.765 95.535 95.595 -0.195 1,551 0 -108,020
Sep11 080214 95.620 95.620 95.375 95.435 -0.210 2,126 0 -71,489
Dec11 080214 95.430 95.430 95.210 95.275 -0.225 1,823 0 -72,743
Mar12 080214 95.215 95.250 95.125 95.145 -0.235 4,283 0 -61,898
Jun12 080214 95.195 95.220 95.010 95.015 -0.240 1,096 0 -58,936
Total Volume and Open Interest 2,032,492    
30 Day Federal Funds(CBOT)
Feb08 080214 5.300 5.300 5.285 5.295 -0.005 520 161,373 +0
Mar08 080214 5.575 5.585 5.510 5.565 -0.010 380 57,109 +0
Apr08 080214 5.805 5.845 5.765 5.825 -0.005 123 40,173 +0
May08 080214 5.980 6.030 5.950 6.005 unch 222 46,556 +0
Jun08 080214 6.035 6.075 5.990 6.040 unch 102 18,914 +0
Jul08 080214 6.200 6.200 6.140 6.180 unch 0 8,313 +0
Total Volume and Open Interest 35,520 345,584 +420
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 080214 99.16 99.16 99.16 99.16 unch 107 0 -11,496
Jun08 080214 99.28 99.28 99.28 99.28 unch 98 0 -7,420
Sep08 080214 99.36 99.36 99.36 99.36 -0.03      
Dec08 080214 99.36 99.36 99.36 99.36 -0.04      
Mar09 080214 99.31 99.31 99.31 99.31 -0.03      
Jun09 080214 99.24 99.24 99.24 99.24 -0.04      
Sep09 080214 99.18 99.18 99.18 99.18 -0.04      
Dec09 080214 99.11 99.11 99.11 99.11 -0.04      
Mar10 080214 99.07 99.07 99.07 99.07 -0.02      
Jun10 080214 99.01 99.01 99.01 99.01 -0.03      
Total Volume and Open Interest 205    
3-Mth Euro-Yen(SGX)
Mar08 080214 99.16 99.16 99.15 99.16 unch 1,237 0 -53,652
Jun08 080214 99.28 99.28 99.27 99.28 -0.03 1,040 0 -18,692
Sep08 080214 99.30 99.39 99.30 99.37 -0.02 780 0 -17,772
Dec08 080214 99.29 99.39 99.29 99.37 -0.02 243 0 -15,134
Mar09 080214 99.32 99.32 99.31 99.32 -0.03 7 0 -6,950
Jun09 080214 99.25 99.25 99.25 99.25 -0.03 25 0 -1,622
Sep09 080214 99.19 99.19 99.19 99.19 -0.03      
Dec09 080214 99.12 99.12 99.12 99.12 -0.03      
Total Volume and Open Interest 3,332 119,416 +0
Japanese Gov't Bonds(SGX)
Mar08 080213 137.88 138.08 137.84 137.92 -0.24 1,690 33,306 -530
Jun08 080214 137.46 137.46 137.46 137.46 -0.46      
Sep08 080214 137.46 137.46 137.46 137.46 -0.46      
Total Volume and Open Interest 2,260 33,689 +383
Euro-Bund(EUREX)
Mar08 080214 116.14 116.32 115.81 116.13 -0.40 1,697,060 1,382,819 -6,993
Jun08 080214 115.75 115.87 115.40 115.69 -0.40 4,340 20,048 +2,807
Sep08 080214 116.07 116.07 116.07 116.07 -0.38 2 15 +0
Total Volume and Open Interest 1,701,402 1,402,882 -4,186
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080214 45.40 45.52 45.16 45.39 -0.32 7,559 41,199 +4,097
Sep08 080214 45.82 45.82 45.82 45.82 -0.31      
Total Volume and Open Interest 822,890 1,248,388 -36,113
3-Mth Euribor(EUREX)
Mar08 080214 95.700 95.700 95.695 95.695 -0.020 1,167 19,538 -364
Jun08 080214 96.135 96.140 96.095 96.100 -0.055 244 7,872 -38
Sep08 080214 96.400 96.425 96.400 96.400 -0.055 132 4,716 -36
Total Volume and Open Interest 1,663 39,229 -449
Long Gilt(LIFFE)
Mar08 080213 109~20 109~24 109~10 109~15 +0~03 157,937 336,666 -8,103
Jun08 080214 109~18 109~18 109~14 109~14 -0~06      
Total Volume and Open Interest 157,937 336,666 +0
3-Mth Short Sterling(LIFFE)
Mar08 080214 94.39 94.39 94.36 94.37 -0.03      
Jun08 080214 94.78 94.80 94.75 94.77 -0.06      
Sep08 080214 95.10 95.13 95.07 95.10 -0.06      
Dec08 080214 95.33 95.37 95.30 95.34 -0.05      
Mar09 080214 95.46 95.50 95.44 95.48 -0.04      
Jun09 080214 95.48 95.50 95.45 95.49 -0.04      
Total Volume and Open Interest 609,022 2,992,599 +0
3-Mth Euribor(LIFFE)
Mar08 080214 95.705 95.710 95.680 95.700 -0.010 122,636 810,664 -1,807
Jun08 080214 96.130 96.145 96.045 96.105 -0.055 198,475 722,258 -2,589
Sep08 080214 96.430 96.450 96.330 96.405 -0.055 235,028 576,051 -2,943
Total Volume and Open Interest 1,111,069 4,160,085 -327
3-Mth Aus T-Bills(SFE)
Mar08 080214 92.27 92.27 92.18 92.20 -0.08 16,513 0 -337,292
Jun08 080214 92.23 92.23 92.11 92.13 -0.10 21,177 0 -305,952
Sep08 080214 92.27 92.28 92.13 92.15 -0.12 13,190 0 -217,880
Dec08 080214 92.36 92.36 92.19 92.21 -0.14 6,827 0 -106,968
Mar09 080214 92.40 92.42 92.25 92.26 -0.14 2,195 0 -63,979
Jun09 080214 92.43 92.44 92.28 92.28 -0.14 2,860 0 -52,357
Sep09 080214 92.43 92.43 92.29 92.29 -0.14 1,361 0 -38,020
Dec09 080214 92.43 92.44 92.30 92.30 -0.13 1,025 0 -14,763
Mar10 080214 92.42 92.42 92.30 92.30 -0.13      
Jun10 080214 92.42 92.42 92.31 92.31 -0.12      
Total Volume and Open Interest 92,081 1,176,840 +37,338
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 080214 93.64 93.64 93.64 93.64 -0.09      
Total Volume and Open Interest 36,257 495,371 -3,158
3-Year Aus T-Bonds(SFE)
Mar08 080214 93.29 93.31 93.17 93.18 -0.11 66,302 0 -780,209
Jun08 080214 93.18 93.18 93.18 93.18 -0.11      
Total Volume and Open Interest 114,672 772,345 -7,864
Gold(CMX)
Feb08 080214 904.0 911.0 904.0 907.4 +0.9 278 3,298 +0
Apr08 080214 909.5 917.3 904.8 910.8 +0.6 122,521 304,941 +0
Jun08 080214 910.5 920.7 909.5 915.4 +0.7 2,765 42,276 +0
Aug08 080214 918.4 923.9 917.0 919.1 +0.7 1,942 26,735 +0
Oct08 080214 923.8 927.1 922.6 922.6 +0.8 36 3,846 +0
Dec08 080214 925.9 931.0 920.0 926.0 +0.9 427 26,775 +0
Feb09 080214 929.2 929.5 928.0 929.5 +0.9 273 17,980 +0
Apr09 080214 931.0 932.9 931.0 932.9 +1.0 9 2,972 +0
Jun09 080214 935.5 936.8 935.5 936.8 +1.1 2 10,233 +0
Aug09 080214 939.5 940.8 939.0 940.8 +1.2 12 69 +0
Oct09 080214 942.5 945.0 942.5 945.0 +1.2 8 82 +0
Dec09 080214 952.0 952.0 949.3 949.3 +1.3 35 17,253 +0
Total Volume and Open Interest 128,852 475,749 +0
Silver(CMX)
Mar08 080214 1731.0 1752.0 1715.0 1725.5 -9.8 32,824 74,268 +0
May08 080214 1745.5 1761.0 1726.0 1735.6 -9.8 4,463 32,898 +0
Jul08 080214 1760.0 1769.5 1738.5 1743.2 -9.7 528 26,789 +0
Sep08 080214 1776.0 1776.0 1749.9 1749.9 -9.6 193 21,637 +0
Dec08 080214 1771.0 1780.0 1755.0 1759.3 -9.6 289 19,207 +0
Mar09 080214 1767.4 1767.4 1767.4 1767.4 -9.5 81 857 +0
May09 080214 1774.5 1774.5 1774.5 1774.5 -9.4 2 9 +0
Total Volume and Open Interest 38,442 187,309 +0
Platinum(NYMEX)
Apr08 080214 1976.0 2050.0 1974.0 2005.9 +22.2 3,037 14,583 +0
Jul08 080214 1979.1 2010.1 1969.7 1995.3 +22.2 59 462 +0
Oct08 080214 1965.1 1990.3 1965.1 1990.3 +22.2 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 080214 436.45 449.25 432.00 441.15 +2.10 2,316 14,042 +0
Jun08 080214 448.00 452.95 437.25 444.75 +2.20 752 5,197 +0
Sep08 080214 448.25 448.25 448.25 448.25 +2.20 46 329 +0
Total Volume and Open Interest 3,144 20,296 +0
Copper(CMX)
Mar08 080214 353.40 358.25 345.60 348.80 -4.25 14,362 31,158 +0
May08 080214 355.00 359.05 347.40 350.05 -4.30 9,053 40,332 +0
Jul08 080214 354.45 354.45 347.10 349.00 -4.30 447 5,793 +0
Sep08 080214 349.40 349.75 347.00 347.05 -3.70 53 2,021 +0
Dec08 080214 345.50 345.50 341.60 343.05 -2.80 272 3,509 +0
Total Volume and Open Interest 24,460 88,310 +0
Aluminum(CMX)
Feb08 080214 1.23 1.23 1.23 1.23 -117.52      
Mar08 080214 1.23 1.23 1.23 1.23 -117.52      
Apr08 080214 1.23 1.23 1.23 1.23 -117.52      
May08 080214 1.23 1.23 1.23 1.23 -117.52      
Jun08 080214 1.23 1.23 1.23 1.23 -117.52      
Jul08 080214 1.23 1.23 1.23 1.23 -117.52      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080214 12531 12585 12360 12396 -129 3,218 31,895 +0
Jun08 080214 12545 12554 12404 12404 -129 33 723 +0
Sep08 080214 12412 12541 12412 12412 -129 0 1 +0
Dec08 080214 12412 12540 12412 12412 -128 0 1 +0
Total Volume and Open Interest 3,827 32,660 +40
S & P 500(CME)
Mar08 080214 1363.80 1371.10 1347.20 1351.10 -12.60 28,005 0 -577,507
Jun08 080214 1372.50 1372.50 1353.30 1353.70 -12.60 2,975 0 -22,787
Sep08 080214 1355.40 1373.90 1354.90 1355.40 -12.50      
Dec08 080214 1356.40 1374.70 1355.70 1356.40 -12.30 900 0 -4,838
Total Volume and Open Interest 52,655 605,475 +0
S & P 500 E-Mini(Globex)
Mar08 080214 1364.00 1371.50 1347.25 1351.00 -12.75 1,815,490 0 -2,375,024
Jun08 080214 1367.25 1373.50 1350.25 1353.75 -12.50 5,545 0 -98,891
Total Volume and Open Interest 2,256,964 2,473,964 +0
NASDAQ 100(CME)
Mar08 080214 1822.00 1831.30 1788.00 1794.30 -26.00 2,595 0 -50,169
Jun08 080214 1803.50 1804.80 1803.50 1803.50 -26.30 5 0 -154
Sep08 080214 1818.30 1819.50 1818.30 1818.30 -26.20      
Total Volume and Open Interest 3,879 50,323 +0
NASDAQ 100 E-Mini(Globex)
Mar08 080214 1822.00 1831.30 1788.00 1794.30 -26.00 391,467 0 -400,472
Jun08 080214 1846.50 1846.50 1798.00 1803.50 -25.80 91 0 -7,820
Total Volume and Open Interest 411,651 408,292 +0
S & P Midcap 400(CME)
Mar08 080214 812.00 812.00 797.50 797.50 -12.80 52 0 -7,335
Jun08 080214 799.75 800.55 799.75 799.75 -12.80      
Sep08 080214 804.75 805.55 804.75 804.75 -12.80      
Total Volume and Open Interest 61 7,394 +0
Russell 2000(CME)
Mar08 080214 721.50 724.90 703.00 705.70 -15.20 560 0 -44,261
Jun08 080214 706.20 706.20 705.50 706.20 -15.20      
Sep08 080214 708.80 708.80 708.10 708.80 -15.20      
Total Volume and Open Interest 1,732 44,294 +0
Russell 2000 E-Mini(Globex)
Mar08 080214 721.10 725.40 702.80 705.70 -15.20 225,766 0 -643,955
Jun08 080214 721.40 725.40 703.70 706.20 -15.20 26 0 -417
Sep08 080214 715.70 725.50 706.50 708.80 -15.20      
Total Volume and Open Interest 263,002 644,461 +0
Value Line(KCBT)
Mar08 080214 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080214 13310 13640 13305 13635 +565 52,461 237,123 -1,891
Jun08 080214 13380 13565 13375 13555 +560 19 284 +1
Total Volume and Open Interest 52,480 237,457 -1,890
Nikkei 225(SGX)
Mar08 080214 13310 13640 13305 13635 +565 52,461 237,123 -1,891
Jun08 080214 13380 13565 13375 13555 +560 19 284 +1
Sep08 080214 13575 13575 13575 13575 +560 0 40 +0
Total Volume and Open Interest 52,480 237,457 -1,890
CAC 40(EURONEXT)
Feb08 080214 4908.5 4927.5 4834.0 4858.5 +4.5 258,384 0 -573,426
Mar08 080214 4923.5 4944.5 4852.5 4875.5 +4.0 134,804 0 -239,790
Apr08 080214 4934.5 4940.5 4877.0 4889.5 +5.5 6 0 -285
Total Volume and Open Interest 381,895 816,135 +0
Hang Seng Index(HKFE)
Feb08 080214 23860 24190 23783 23886 +695 5,796 21,107 -60,010
Mar08 080214 23788 24100 23700 23805 +659 69 472 +3
Total Volume and Open Interest 5,865 21,693 -60,306
DAX(EUREX)
Mar08 080214 7078.5 7090.0 6946.0 6980.0 -29.0 199,443 210,000 +0
Jun08 080214 7150.5 7164.0 7028.0 7057.0 -28.0 1,392 24,175 +0
Sep08 080214 7215.5 7217.0 7100.0 7122.0 -27.0 90 3,108 +0
Total Volume and Open Interest 200,925 237,283 +0
FT-SE 100(EURONEXT)
Mar08 080214 5891.00 5911.50 5830.00 5856.00 +5.50 103,844 0 -573,279
Jun08 080214 5880.00 5928.50 5869.00 5877.50 +6.00 100 0 -13,229
Sep08 080214 5926.00 5926.00 5894.00 5894.00 +6.50 4 0 -2,042
Total Volume and Open Interest 166,173 590,650 +0
SPI 200(SFE)
Mar08 080214 5550.0 5682.0 5530.0 5666.0 +113.0 28,217 0 -260,800
Jun08 080214 5663.0 5722.0 5651.0 5722.0 +114.0 149 0 -4,037
Sep08 080214 5725.0 5725.0 5725.0 5725.0 +114.0      
Total Volume and Open Interest 31,596 255,759 -10,731
GSCI(CME)
Feb08 080214 629.00 636.50 629.00 636.10 +14.15 4,019 0 -5,737
Mar08 080214 632.30 638.70 631.50 638.70 +13.55 4,080 0 -16,447
Apr08 080214 639.20 639.20 625.95 639.20 +13.20      
Total Volume and Open Interest 9,426 22,185 +0
RJ/CRB Index(ICE)
Apr08 080213 523.50 523.50 518.00 520.00 +1.75 26 902 -4
Jun08 080214 387.50 387.50 387.50 387.50 -136.50 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

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz