Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon February 18, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080215 1382.00 1386.50 1358.00 1373.75 +5.75 8,480 132,232 -6,988
May08 080215 1400.00 1404.50 1376.50 1391.25 +5.75 7,097 184,131 +6,319
Jul08 080215 1410.00 1412.50 1386.50 1402.50 +7.75 5,029 95,908 +692
Aug08 080215 1378.00 1388.00 1372.00 1388.00 +6.00 29 6,196 +393
Sep08 080215 1345.00 1350.00 1345.00 1350.00 +4.50 60 4,063 +45
Nov08 080215 1318.00 1323.00 1298.00 1317.50 +12.00 3,295 136,703 +312
Jan09 080215 1321.00 1324.00 1307.00 1323.25 +16.25 110 7,672 +87
Total Volume and Open Interest 24,934 604,780 +1,528
Soybean Meal(CBOT)
Mar08 080215 363.00 364.50 355.80 358.80 -0.60 5,625 54,759 -2,922
May08 080215 369.50 370.00 362.00 365.00 unch 5,938 57,857 +1,017
Jul08 080215 372.30 372.50 365.50 367.50 +0.30 3,502 45,661 +1,079
Aug08 080215 370.00 370.00 361.00 363.70 +1.20 316 8,877 +68
Sep08 080215 359.00 359.00 352.50 356.00 +1.30 254 7,048 -2
Oct08 080215 341.00 341.00 334.10 337.70 +2.50 26 7,860 -23
Dec08 080215 338.50 338.50 331.00 335.20 +2.50 1,974 42,905 +76
Jan09 080215 337.50 337.50 334.00 335.00 +2.30 165 2,597 +113
Total Volume and Open Interest 18,159 232,337 -365
Soybean Oil(CBOT)
Mar08 080215 58.63 58.75 57.88 58.57 +0.41 5,529 72,765 -4,280
May08 080215 59.38 59.43 58.65 59.19 +0.33 6,685 107,730 +4,482
Jul08 080215 59.88 59.95 59.23 59.77 +0.38 3,362 53,332 +537
Aug08 080215 60.10 60.10 59.46 59.97 +0.37 107 6,045 +121
Sep08 080215 59.60 60.05 59.60 59.95 +0.30 117 5,825 +67
Oct08 080215 59.70 59.87 59.70 59.87 +0.27 19 4,679 -23
Dec08 080215 60.00 60.33 59.75 60.33 +0.56 1,951 36,089 +1,136
Jan09 080215 60.40 60.40 60.40 60.40 +0.55 0 2,044 +0
Total Volume and Open Interest 17,779 290,497 +2,053
Canola(WCE)
Mar08 080215 646.2 654.1 643.0 649.4 +4.3 14,037 36,273 -6,741
May08 080215 7.6 11.9 0.7 7.0 +4.4 12,663 52,298 +5,086
Jul08 080215 16.5 22.7 12.6 18.4 +6.0 5,506 22,741 +1,810
Total Volume and Open Interest 39,054 176,339 +3,008
Corn(CBOT)
Mar08 080215 515.00 517.00 510.50 514.75 +3.75 13,540 290,591 -14,512
May08 080215 526.50 528.00 522.25 527.00 +4.25 10,844 396,906 +6,025
Jul08 080215 538.50 539.25 533.25 538.25 +5.00 4,474 214,306 +4,513
Sep08 080215 538.25 538.50 533.00 538.00 +4.75 222 49,013 -176
Dec08 080215 538.00 538.75 532.75 538.00 +5.75 3,505 371,352 +2,622
Mar09 080215 544.50 544.75 539.00 544.75 +5.25 392 31,141 +291
Total Volume and Open Interest 33,368 1,451,513 -542
Wheat(CBOT)
Mar08 080215 1045.00 1050.00 1011.00 1027.50 -4.50 5,201 75,991 -7,112
May08 080215 1052.00 1056.00 1022.00 1042.00 +1.00 5,813 135,139 -367
Jul08 080215 949.00 954.00 923.00 937.50 -3.50 2,631 122,651 -976
Sep08 080215 954.00 958.00 928.50 942.00 -5.00 76 22,144 -20
Dec08 080215 961.00 961.00 938.00 949.00 -4.00 439 56,850 +119
Total Volume and Open Interest 14,246 439,640 -8,426
Wheat(KCBT)
Mar08 080215 1121.00 1121.00 1075.00 1082.00 -12.00 12,816 30,756 -4,162
May08 080215 1125.00 1130.00 1076.00 1082.50 -9.00 9,275 33,993 +2,921
Jul08 080215 1024.00 1025.00 997.00 1016.25 +8.00 4,746 38,547 +56
Sep08 080215 1025.00 1025.00 1000.00 1019.00 +5.25 167 7,442 +29
Dec08 080215 1027.00 1030.00 1012.00 1030.00 +10.00 1,057 8,688 +207
Total Volume and Open Interest 28,213 125,786 -992
Wheat(MGE)
Mar08 080215 1980.00 1980.00 1930.00 1935.00 +82.00 2,277 7,076 -1,023
May08 080215 1599.00 1599.00 1530.00 1560.50 +35.50 4,359 17,525 +140
Jul08 080215 1210.00 1210.00 1170.00 1200.00 +25.00 1,064 6,578 +48
Sep08 080215 1075.00 1095.00 1042.00 1067.00 +4.00 754 10,368 +21
Dec08 080215 1080.00 1080.00 1040.00 1045.00 -8.50 651 10,094 -10
Total Volume and Open Interest 9,117 52,718 -823
Oats(CBOT)
Mar08 080215 355.00 358.00 352.00 358.00 +3.50 232 4,525 -214
May08 080215 364.75 368.00 364.00 368.00 +4.00 303 6,522 +57
Jul08 080215 374.00 378.00 374.00 378.00 +4.75 39 937 +57
Sep08 080215 396.00 396.00 384.00 384.00 +5.00 0 50 +0
Total Volume and Open Interest 577 14,315 -83
Rough Rice(CBOT)
Mar08 080215 16.29 16.29 16.19 16.19 -0.08 19 10,090 -78
May08 080215 16.63 16.63 16.43 16.51 -0.08 15 4,238 +93
Jul08 080215 16.72 16.75 16.72 16.75 -0.09 3 1,547 +52
Sep08 080215 15.67 15.68 15.67 15.68 -0.05 14 2,709 +253
Total Volume and Open Interest 55 20,746 +334
Live Cattle(CME)
Feb08 080215 91.100 91.550 91.050 91.400 -0.135 1,829 7,586 -745
Apr08 080215 93.750 94.080 93.580 93.980 -0.100 15,007 146,144 -769
Jun08 080215 93.400 94.050 93.300 93.830 +0.280 5,856 56,802 +532
Aug08 080215 96.350 96.750 96.230 96.635 +0.335 2,016 27,869 +164
Oct08 080215 100.800 101.200 100.550 101.200 +0.400 1,188 16,663 -139
Dec08 080215 101.950 102.650 101.750 102.430 +0.480 361 8,385 +177
Total Volume and Open Interest 26,483 270,105 -698
Feeder Cattle(CME)
Mar08 080215 104.000 104.830 104.000 104.635 +0.205 2,571 12,362 -884
Apr08 080215 107.450 108.250 107.450 108.050 -0.130 1,692 12,119 +456
May08 080215 110.285 110.950 110.250 110.800 +0.015 1,461 8,266 +419
Aug08 080215 111.750 112.300 111.500 112.200 +0.300 725 6,445 -30
Sep08 080215 112.000 112.600 111.500 112.600 +0.450 79 668 +37
Oct08 080215 111.500 112.400 111.500 112.400 +0.200 15 475 +3
Nov08 080215 111.300 112.000 111.300 112.000 +0.250 7 353 +4
Total Volume and Open Interest 6,555 40,949 +10
Lean Hogs(CME)
Apr08 080215 64.450 65.000 64.150 64.200 -0.100 16,680 104,273 -757
May08 080215 73.430 73.700 73.000 73.000 -0.430 50 2,945 -7
Jun08 080215 78.250 79.050 78.200 78.650 +0.320 6,176 46,501 +1,293
Jul08 080215 78.900 79.300 78.800 79.150 +0.220 1,801 16,833 +261
Aug08 080215 77.975 78.850 77.975 78.725 +0.575 1,476 11,905 +64
Oct08 080215 72.400 72.700 71.800 72.000 unch 936 13,688 -72
Dec08 080215 73.500 73.800 73.350 73.500 +0.250 1,249 18,236 +374
Feb09 080215 76.400 76.900 76.000 76.200 -0.025 564 7,842 -99
Total Volume and Open Interest 30,514 228,209 -48
Pork Bellies(CME)
Feb08 080215 92.500 94.000 91.000 93.500 +1.000 1 20 -1
Mar08 080215 92.100 93.800 92.100 93.180 +1.180 210 658 -49
May08 080215 94.000 95.300 93.900 94.300 +0.900 82 672 +28
Jul08 080215 94.200 94.700 93.800 93.800 +0.800 7 200 +0
Aug08 080215 91.700 91.700 91.700 91.700 unch 0 83 +0
Total Volume and Open Interest 300 1,633 -22
Class III Milk(CME)
Feb08 080215 17.20 17.20 17.17 17.17 -0.11 68 3,930 -40
Mar08 080215 17.90 17.90 17.83 17.83 -0.13 487 4,641 +31
Apr08 080215 16.88 16.88 16.88 16.88 -0.12 227 3,630 +9
May08 080215 16.55 16.55 16.50 16.53 -0.10 97 2,930 +50
Jun08 080215 16.48 16.48 16.48 16.48 -0.06 54 2,620 -1
Total Volume and Open Interest 1,164 30,770 +72
Cocoa(ICE)
Mar08 080215 2560 2560 2496 2496 +29 9,003 4,699 -5,209
May08 080215 2563 2585 2525 2526 +19 14,218 109,524 +3,410
Jul08 080215 2526 2526 2526 2526 +11 1,224 24,238 +411
Sep08 080215 2529 2529 2529 2529 +14 421 12,419 -118
Dec08 080215 2541 2541 2541 2541 +16 1,159 20,175 +492
Mar09 080215 2537 2537 2537 2537 +19 171 6,368 +76
May09 080215 2539 2539 2539 2539 +17 17 2,383 -5
Total Volume and Open Interest 26,233 181,786 -940
Coffee "C"(ICE)
Mar08 080215 156.25 156.25 149.50 149.85 -2.75 18,759 38,276 -5,066
May08 080215 158.00 158.50 152.35 152.40 -2.80 21,107 114,078 +9,070
Jul08 080215 159.80 159.80 154.45 154.45 -2.90 4,652 19,458 +445
Sep08 080215 162.40 162.40 156.45 156.45 -3.00 2,888 12,540 +509
Dec08 080215 159.45 159.45 159.45 159.45 -3.05 1,184 10,163 +384
Mar09 080215 162.45 162.45 162.45 162.45 -3.10 449 5,072 +106
Total Volume and Open Interest 49,190 203,766 +5,498
Orange Juice(ICE)
Mar08 080215 124.75 127.00 121.00 122.00 -2.80 1,587 6,351 -354
May08 080215 128.00 128.00 124.25 124.95 -2.40 1,451 15,133 +672
Jul08 080215 127.65 127.65 127.65 127.65 -2.20 118 2,671 +14
Sep08 080215 130.30 130.30 130.30 130.30 -2.00 57 1,191 +19
Nov08 080215 131.85 131.85 131.85 131.85 -2.15 10 496 +10
Jan09 080215 133.80 133.80 133.80 133.80 -1.20 0 923 +0
Total Volume and Open Interest 3,223 26,837 +361
Sugar #11(ICE)
Mar08 080215 13.50 13.50 13.00 13.26 +0.16 66,919 135,326 -24,521
May08 080215 13.91 13.94 13.50 13.77 +0.14 90,644 346,015 +14,205
Jul08 080215 14.02 14.06 13.64 13.92 +0.13 28,478 159,474 +5,484
Oct08 080215 14.21 14.25 13.98 14.17 +0.12 19,742 140,329 +2,065
Mar09 080215 14.48 14.62 14.48 14.61 +0.13 9,739 71,805 +4,623
Total Volume and Open Interest 227,093 977,717 +1,791
Sugar #14(ICE)
May08 080215 19.95 19.95 19.95 19.95 -0.01 87 4,078 -7
Jul08 080215 20.15 20.15 20.15 20.15 +0.05 2 2,026 +0
Sep08 080215 20.32 20.32 20.32 20.32 -0.06 0 1,481 +0
Nov08 080215 20.94 20.94 20.94 20.94 -0.01 0 815 +0
Jan09 080215 20.95 20.95 20.95 20.95 +0.01 0 289 +0
Total Volume and Open Interest 89 8,868 -7
London Cocoa(LCE)
Mar08 080215 1293 1309 1285 1287 +9 12,388 61,506 -3,822
May08 080215 1323 1335 1310 1312 +5 13,128 50,940 +3,500
Jul08 080215 1340 1358 1335 1335 +5 2,832 59,820 -542
Sep08 080215 1333 1352 1330 1330 +10 745 31,353 +635
Dec08 080215 1347 1362 1337 1338 +10 1,706 36,963 +437
Mar09 080215 1344 1356 1334 1334 +9 2,180 14,027 +953
May09 080215 1363 1363 1346 1346 +9 33 719 -20
Total Volume and Open Interest 33,019 256,203 +1,137
London Coffee(LCE)
Mar08 080215 2350.00 2417.00 2336.00 2336.00 +12.00 21,173 44,451 -7,101
May08 080215 2380.00 2450.00 2358.00 2358.00 +2.00 15,398 68,611 +6,722
Jul08 080215 2441.00 2467.00 2377.00 2377.00 +4.00 2,178 25,683 +128
Sep08 080215 2402.00 2475.00 2383.00 2383.00 +2.00 1,798 17,153 +346
Nov08 080215 2439.00 2439.00 2367.00 2367.00 +1.00 358 4,007 +340
Jan09 080215 2413.00 2413.00 2348.00 2348.00 +1.00 1 4,299 +0
Total Volume and Open Interest 40,906 164,204 +435
London Sugar(LCE)
May08 080215 366.70 379.90 362.80 372.10 +6.60 7,414 34,577 -410
Aug08 080215 373.00 385.00 371.40 378.10 +7.10 982 10,180 +136
Oct08 080215 377.20 384.50 377.20 382.60 +7.10 833 8,338 +275
Dec08 080215 382.00 389.00 378.30 386.70 +7.10 179 2,181 +118
Mar09 080215 386.00 393.00 383.80 391.70 +6.60 259 5,621 +179
Total Volume and Open Interest 11,081 66,366 -157
Cotton(ICE)
Mar08 080215 71.45 71.60 68.70 68.80 -1.11 28,114 53,691 -9,795
May08 080215 72.10 72.10 69.40 70.40 -0.31 31,755 105,074 +12,845
Jul08 080215 73.55 73.55 71.20 72.05 -0.44 7,232 36,338 +1,795
Oct08 080215 74.50 74.50 74.50 74.50 -0.60 25 1,911 -9
Dec08 080215 77.50 77.55 75.00 76.40 -0.63 4,809 71,605 +724
Mar09 080215 78.50 78.50 78.50 78.50 -0.90 109 3,431 +43
Total Volume and Open Interest 72,226 275,667 +5,702
Lumber(CME)
Mar08 080215 222.0 223.3 219.5 221.7 -1.1 556 4,423 -115
May08 080215 243.0 244.8 241.8 243.0 -1.0 652 6,591 +152
Jul08 080215 256.8 260.9 256.6 260.8 +2.1 81 1,151 -8
Sep08 080215 268.6 270.9 267.6 270.9 -1.9 66 517 +3
Total Volume and Open Interest 1,371 13,222 +34
Crude Oil(NYM)
Mar08 080215 95.85 96.50 94.80 95.50 +0.04 271,470 106,075 -41,100
Apr08 080215 95.85 96.40 94.85 95.45 -0.10 131,049 309,575 +21,720
May08 080215 95.65 96.15 94.55 95.16 -0.23 34,418 119,481 +3,400
Jun08 080215 95.50 95.65 94.40 94.83 -0.31 26,575 106,006 +2,727
Jul08 080215 95.30 95.30 94.54 94.54 -0.35 5,231 35,021 +392
Aug08 080215 94.27 94.27 94.27 94.27 -0.38 2,363 22,978 -65
Sep08 080215 95.00 95.00 94.03 94.03 -0.40 5,197 42,333 +216
Oct08 080215 93.81 93.81 93.81 93.81 -0.41 685 27,944 +89
Nov08 080215 93.60 93.60 93.60 93.60 -0.42 1,076 21,241 +196
Dec08 080215 93.39 93.39 93.39 93.39 -0.43 17,926 193,535 +3,944
Jan09 080215 93.17 93.17 93.17 93.17 -0.44 3,161 23,776 +217
Feb09 080215 92.96 92.96 92.96 92.96 -0.45 810 13,335 +515
Mar09 080215 92.75 92.75 92.75 92.75 -0.46 4 9,766 +4
Apr09 080215 92.53 92.53 92.53 92.53 -0.47 0 8,333 +0
May09 080215 92.32 92.32 92.32 92.32 -0.48 251 13,496 +250
Jun09 080215 92.12 92.12 92.12 92.12 -0.49 659 27,922 +113
Total Volume and Open Interest 523,780 1,368,082 -6,887
Heating Oil(NYM)
Mar08 080215 266.30 268.00 264.69 264.69 -1.97 31,897 52,931 -1,873
Apr08 080215 263.60 264.10 262.49 262.49 -1.22 16,546 57,065 +2,233
May08 080215 262.00 262.00 259.69 259.69 -0.92 9,672 32,834 +1,194
Jun08 080215 257.39 257.39 257.39 257.39 -0.87 4,892 25,227 -685
Jul08 080215 255.75 257.09 255.75 257.09 -0.82 831 8,620 +51
Aug08 080215 257.39 257.39 257.39 257.39 -0.82 719 3,576 +215
Sep08 080215 258.39 258.39 258.39 258.39 -0.87 1,430 6,826 -341
Oct08 080215 259.84 259.84 259.84 259.84 -0.82 328 1,772 -54
Nov08 080215 261.49 261.49 261.49 261.49 -0.77 2,023 2,400 +1,092
Dec08 080215 262.89 262.89 262.89 262.89 -0.77 1,381 14,069 +85
Jan09 080215 263.94 263.94 263.94 263.94 -0.77 206 4,351 +114
Feb09 080215 263.39 263.39 263.39 263.39 -0.77 66 1,108 -26
Total Volume and Open Interest 72,145 221,921 +3,434
Gasoline(NYMEX)
Mar08 080215 246.89 252.42 246.50 249.38 +1.77 42,091 66,473 -2,272
Apr08 080215 261.42 265.70 260.74 262.78 +0.37 23,726 61,270 +2,859
May08 080215 262.48 266.50 261.70 263.61 -0.05 13,332 43,809 +2,640
Jun08 080215 263.43 266.20 261.74 263.41 -0.45 5,276 33,322 +244
Jul08 080215 262.43 264.93 261.00 262.21 -0.65 2,670 10,385 +329
Aug08 080215 262.00 262.59 258.50 259.96 -0.85 1,226 7,473 +349
Sep08 080215 258.75 259.31 255.15 256.66 -0.95 1,240 9,780 +155
Oct08 080215 244.40 246.00 243.31 243.31 -1.05 379 5,316 +48
Nov08 080215 240.00 241.65 238.79 238.91 -1.20 171 2,605 +43
Dec08 080215 239.15 239.45 235.50 236.81 -1.25 337 7,709 +136
Total Volume and Open Interest 91,705 262,580 +4,909
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080214 247.61 247.61 247.61 247.61 +8.62 0 21 +0
Apr08 080215 262.78 262.78 262.78 262.78 +0.37 0 24 +0
May08 080215 263.61 263.61 263.61 263.61 -0.05 0 4 +0
Jun08 080215 264.00 264.00 263.41 263.41 -0.45      
Total Volume and Open Interest 0 49 +0
Natural Gas(NYM)
Mar08 080215 8.795 8.820 8.660 8.660 -0.112 83,249 93,586 -5,102
Apr08 080215 8.800 8.810 8.650 8.668 -0.112 47,669 132,829 +6,015
May08 080215 8.775 8.785 8.680 8.680 -0.112 19,364 92,136 -344
Jun08 080215 8.845 8.845 8.730 8.730 -0.112 7,807 39,123 -276
Jul08 080215 8.920 8.920 8.806 8.806 -0.112 3,419 30,132 +675
Aug08 080215 8.985 8.985 8.872 8.872 -0.112 2,194 23,525 +655
Sep08 080215 9.005 9.005 8.885 8.885 -0.111 2,689 20,233 +591
Oct08 080215 9.090 9.090 8.970 8.970 -0.110 10,046 57,084 +3,182
Nov08 080215 9.260 9.260 9.260 9.260 -0.128 1,353 28,916 +100
Dec08 080215 9.660 9.660 9.580 9.580 -0.140 2,963 36,100 +946
Jan09 080215 9.800 9.800 9.800 9.800 -0.140 3,210 55,493 +35
Feb09 080215 9.900 9.900 9.785 9.785 -0.140 251 9,375 +0
Mar09 080215 9.535 9.535 9.535 9.535 -0.135 1,556 39,693 -22
Apr09 080215 8.285 8.285 8.285 8.285 -0.105 1,219 32,870 +286
May09 080215 8.215 8.215 8.215 8.215 -0.105 614 29,574 +288
Jun09 080215 8.350 8.350 8.265 8.265 -0.105 195 14,308 +21
Total Volume and Open Interest 193,095 962,610 +9,642
Brent Crude Oil(ICE)
Apr08 080215 94.95 95.80 94.02 94.63 -0.53 110,164 131,307 +2,922
May08 080215 94.66 95.58 93.88 94.47 -0.50 35,872 100,296 +2,658
Jun08 080215 94.31 95.35 93.73 94.30 -0.48 20,942 60,965 +4,829
Jul08 080215 94.33 95.04 93.63 94.09 -0.46 3,201 20,552 -439
Aug08 080215 94.20 94.83 93.41 93.86 -0.47 999 11,956 +160
Sep08 080215 94.06 94.65 93.20 93.67 -0.47 419 11,263 +63
Oct08 080215 93.90 94.47 93.04 93.50 -0.48 86 8,881 -19
Nov08 080215 93.63 94.31 92.90 93.36 -0.46 580 6,937 -81
Dec08 080215 93.54 94.22 92.79 93.23 -0.41 6,755 55,638 -439
Jan09 080215 93.10 93.10 93.10 93.10 -0.40 0 12,908 -200
Feb09 080215 92.96 92.96 92.96 92.96 -0.40 0 4,611 +0
Mar09 080215 92.82 92.82 92.82 92.82 -0.40 0 4,170 +0
Apr09 080215 92.68 92.68 92.68 92.68 -0.40 0 5,216 +0
May09 080215 92.54 92.54 92.54 92.54 -0.40 0 1,635 +0
Total Volume and Open Interest 198,527 533,316 -22,405
Gas Oil(ICE)
Mar08 080215 849.00 857.50 842.00 853.50 +6.25 67,815 78,626 +4,918
Apr08 080215 833.00 840.00 826.25 837.50 +6.75 48,081 56,775 +2,569
May08 080215 822.00 828.50 816.00 826.25 +6.75 12,220 29,217 -558
Jun08 080215 816.00 821.75 811.00 820.00 +6.75 9,526 36,262 -1,707
Jul08 080215 813.50 818.75 809.50 818.75 +7.00 1,553 9,919 +14
Aug08 080215 816.25 820.50 810.75 820.50 +7.25 525 7,253 +91
Sep08 080215 818.00 822.25 817.50 822.25 +6.75 358 4,797 +126
Oct08 080215 818.00 823.00 813.25 823.00 +6.75 695 3,398 +50
Nov08 080215 818.50 823.25 818.50 823.25 +6.75 4 3,232 +0
Dec08 080215 818.00 823.25 813.50 823.25 +6.75 2,516 22,337 +754
Total Volume and Open Interest 143,699 276,063 +6,307
US Dollar Index(ICE)
Mar08 080215 76.230 76.275 75.930 76.210 -0.030 5,729 32,788 +2,027
Jun08 080215 76.620 76.620 76.220 76.480 -0.030 37 5,759 -1
Sep08 080215 76.800 76.800 76.800 76.800 -0.030 0 506 +0
Total Volume and Open Interest 5,766 39,061 +2,026
Australian Dollar(CME)
Mar08 080215 90.31 90.33 90.31 90.33 +0.36 2,020 86,999 +2,788
Jun08 080215 89.22 89.22 89.22 89.22 +0.33 0 1,649 +27
Sep08 080215 88.04 88.04 88.04 88.04 +0.33 0 80 +0
Total Volume and Open Interest 2,020 88,900 +2,816
British Pound(CME)
Mar08 080215 195.86 195.86 195.48 195.51 -1.04 4,026 89,333 -4,335
Jun08 080215 194.25 194.25 194.25 194.25 -1.04 0 1,636 -37
Sep08 080215 192.99 192.99 192.99 192.99 -1.04 0 22 +0
Total Volume and Open Interest 4,028 91,054 -4,371
Canadian Dollar(CME)
Mar08 080215 100.24 100.26 99.04 99.04 -0.92 1,604 91,887 +454
Jun08 080215 98.83 98.83 98.83 98.83 -0.92 0 6,216 +252
Sep08 080215 98.64 98.64 98.64 98.64 -0.92 1 1,620 +1
Dec08 080215 98.44 98.44 98.44 98.44 -0.92 1 908 +2
Total Volume and Open Interest 1,631 100,976 +730
Japanese Yen(CME)
Mar08 080215 93.10 93.17 92.95 93.08 +0.23 1,036 201,685 -1,923
Jun08 080215 93.55 93.55 93.55 93.55 +0.23 0 28,180 +7
Sep08 080215 93.93 93.93 93.93 93.93 +0.23 0 532 +0
Total Volume and Open Interest 1,036 230,460 -1,916
Swiss Franc(CME)
Mar08 080215 91.57 91.79 91.55 91.59 +0.45 2,983 58,178 -4
Jun08 080215 91.64 91.64 91.64 91.64 +0.45 0 389 +8
Sep08 080215 91.68 91.68 91.68 91.68 +0.45 0 34 +0
Total Volume and Open Interest 2,983 58,642 +4
EuroFX(CME)
Mar08 080215 146.63 146.85 146.57 146.57 +0.36 4,265 198,435 +2,017
Jun08 080215 146.07 146.07 146.07 146.07 +0.36 114 6,829 +10
Sep08 080215 145.57 145.57 145.57 145.57 +0.36 0 382 +0
Total Volume and Open Interest 4,379 205,927 +2,027
Mexican Peso(CME)
Feb08 080215 929.5 929.5 929.5 929.5 -0.2 0 3 -23
Mar08 080215 927.8 927.8 927.0 927.0 -0.2 3,197 137,133 +3,638
Total Volume and Open Interest 3,197 162,146 +3,615
30-Year T-Bonds(CBOT)
Mar08 080215 116~05 117~05 116~02 117~00 +0~19 572,568 1,008,198 +3,199
Jun08 080215 115~09 116~01 115~00 115~27 +0~20 13,172 42,615 +4,591
Sep08 080215 114~06 114~18 114~06 114~18 +0~21 19 261 +3
Total Volume and Open Interest 585,762 1,051,084 +7,792
10-Year T-Notes(CBOT)
Mar08 080215 116~095 116~235 116~025 116~140 +0~065 1,552,951 2,382,770 +11,763
Jun08 080215 114~305 115~130 114~250 115~050 +0~065 54,238 236,946 +22,695
Sep08 080215 114~050 114~050 114~050 114~050 +0~065      
Total Volume and Open Interest 1,607,189 2,619,716 +34,458
5-Year T-Notes(CBOT)
Mar08 080215 113~165 113~195 113~110 113~110 +0~005 806,791 0 +0
Jun08 080215 112~290 112~290 112~230 112~230 +0~005 19,886 0 +0
Sep08 080215 112~130 112~130 112~130 112~130 +0~005      
Total Volume and Open Interest 826,677 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080215 107~028 107~033 107~017 107~017 -0~004 7,801 1,314,648 +20,094
Jun08 080215 106~116 106~116 106~116 106~116 -0~008 6,246 32,587 +9,836
Sep08 080215 106~116 106~116 106~116 106~116 -0~008      
Total Volume and Open Interest 14,047 1,347,235 +29,930
Eurodollars(CME)
Mar08 080215 97.115 97.125 97.105 97.110 +0.010 17,050 1,780,370 -40,546
Jun08 080215 97.590 97.605 97.535 97.540 -0.005 23,223 1,872,969 +21,574
Sep08 080215 97.720 97.745 97.670 97.675 -0.005 32,956 1,419,043 -31,885
Dec08 080215 97.665 97.675 97.600 97.615 -0.010 16,095 1,411,361 -15,680
Mar09 080215 97.495 97.530 97.450 97.450 -0.020 15,014 1,070,668 -10,629
Jun09 080215 97.260 97.290 97.210 97.210 -0.030 23,980 818,231 -2,106
Sep09 080215 97.015 97.025 96.960 96.965 -0.045 11,960 753,346 -1,674
Dec09 080215 96.785 96.805 96.725 96.730 -0.050 6,677 525,337 +19,912
Mar10 080215 96.595 96.605 96.525 96.525 -0.050 9,098 278,403 +9,505
Jun10 080215 96.375 96.385 96.310 96.310 -0.045 19,917 259,005 -8,521
Sep10 080215 96.160 96.170 96.105 96.105 -0.035 5,763 204,497 +3,223
Dec10 080215 95.955 95.965 95.915 95.915 -0.020 3,804 157,354 +1,191
Mar11 080215 95.790 95.790 95.755 95.755 -0.010 6,745 103,487 +556
Jun11 080215 95.590 95.610 95.590 95.590 -0.005 2,135 107,117 -63
Sep11 080215 95.440 95.450 95.435 95.435 unch 2,229 71,405 +640
Dec11 080215 95.300 95.300 95.280 95.285 +0.010 2,337 72,348 +626
Mar12 080215 95.160 95.185 95.160 95.165 +0.020 2,095 61,010 -631
Jun12 080215 95.040 95.065 95.030 95.040 +0.025 1,343 59,825 +1,034
Total Volume and Open Interest 207,569 11,298,615 -60,942
30 Day Federal Funds(CBOT)
Feb08 080215 5.285 5.290 5.285 5.290 -0.005 415 161,495 -2,449
Mar08 080215 5.570 5.570 5.570 5.570 +0.005 419 57,304 -1,050
Apr08 080215 5.845 5.845 5.835 5.835 +0.010 56 42,410 -1,182
May08 080215 6.020 6.065 6.010 6.025 +0.020 2 47,925 +1,008
Jun08 080215 6.070 6.070 6.070 6.070 +0.030 2 18,889 -107
Jul08 080215 6.240 6.240 6.210 6.210 +0.030 0 8,882 +301
Total Volume and Open Interest 894 350,292 -3,088
30 Day Fed Funds(e-CBOT)
Feb08 080215 97.035 97.040 97.030 97.040 -0.005 11,863 0 +0
Mar08 080215 97.325 97.350 97.310 97.320 +0.005 9,117 0 +0
Apr08 080215 97.595 97.610 97.575 97.585 +0.010 7,759 0 +0
May08 080215 97.825 97.850 97.810 97.820 +0.065 5,560 0 +0
Jun08 080215 97.825 97.850 97.820 97.835 +0.045 1,840 0 +0
Jul08 080215 97.990 98.000 97.950 97.960 +0.030 737 0 +0
Total Volume and Open Interest 37,648    
3-Mth Euro-Yen(CME)
Mar08 080215 99.19 99.19 99.19 99.19 +0.03 16 11,215 +13
Jun08 080215 99.29 99.29 99.29 99.29 +0.01 205 7,474 +23
Sep08 080215 99.37 99.37 99.37 99.37 +0.01 200 6,784 +196
Dec08 080215 99.37 99.37 99.37 99.37 unch 100 2,399 +100
Mar09 080215 99.32 99.32 99.32 99.32 +0.01 9 1,266 +9
Jun09 080215 99.25 99.25 99.25 99.25 +0.01 9 165 +9
Sep09 080215 99.19 99.19 99.19 99.19 +0.01 0 350 +0
Dec09 080215 99.12 99.12 99.12 99.12 +0.01      
Mar10 080215 99.06 99.06 99.06 99.06 -0.01      
Jun10 080215 99.01 99.01 99.01 99.01 -0.01      
Total Volume and Open Interest 539 29,653 +350
3-Mth Euro-Yen(SGX)
Mar08 080215 99.15 99.16 99.15 99.15 -0.01 1,301 52,631 -839
Jun08 080215 99.28 99.28 99.26 99.28 0.00 2,359 18,946 +288
Sep08 080215 99.38 99.38 99.36 99.36 -0.01 2,011 17,903 -45
Dec08 080215 99.38 99.38 99.36 99.36 -0.01 979 15,622 +363
Mar09 080215 99.31 99.32 99.31 99.32 0.00 177 6,972 +25
Jun09 080215 99.25 99.25 99.25 99.25 0.00 2 1,622 +0
Sep09 080215 99.19 99.19 99.19 99.19 0.00 0 678 +0
Dec09 080215 99.12 99.12 99.12 99.12 0.00 0 260 +0
Total Volume and Open Interest 6,829 119,290 -208
Japanese Gov't Bonds(SGX)
Mar08 080215 137.49 137.68 137.40 137.47 -0.45 2,260 33,689 +383
Jun08 080215 137.47 137.47 137.47 137.47 +0.01      
Sep08 080215 137.47 137.47 137.47 137.47 +0.01      
Total Volume and Open Interest 3,170 33,354 -335
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 110.48 111.29 110.46 110.92 +0.62 666,070 1,191,360 +49,393
Jun08 080215 45.23 45.61 45.16 45.58 +0.19 9,039 44,041 +2,842
Sep08 080215 46.07 46.07 46.07 46.07 +0.24 1,154 0 +0
Total Volume and Open Interest 843,449 1,273,422 +25,034
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 080215 109~06 109~20 109~06 109~16 +0~07 123,947 327,657 -4,790
Jun08 080215 109~22 109~22 109~21 109~21 +0~07 1 1 +1
Total Volume and Open Interest 123,948 327,658 -4,789
3-Mth Short Sterling(LIFFE)
Mar08 080215 94.38 94.38 94.38 94.38 +0.01 37,832 421,535 +5,512
Jun08 080215 94.82 94.82 94.82 94.82 +0.04 66,062 630,587 +15,214
Sep08 080215 95.17 95.17 95.17 95.17 +0.06 54,362 516,483 -221
Dec08 080215 95.42 95.42 95.42 95.42 +0.06 79,778 500,703 -702
Mar09 080215 95.55 95.55 95.55 95.55 +0.06 61,049 323,506 +2,229
Jun09 080215 95.56 95.56 95.56 95.56 +0.06 49,197 201,156 +4,989
Total Volume and Open Interest 413,117 3,026,159 +45,531
3-Mth Euribor(LIFFE)
Mar08 080215 95.690 95.690 95.640 95.675 -0.025 138,484 818,385 +7,721
Jun08 080215 96.075 96.115 96.030 96.090 -0.015 198,798 706,690 -15,568
Sep08 080215 96.375 96.440 96.325 96.415 +0.010 223,616 599,172 +23,121
Total Volume and Open Interest 1,175,062 4,207,446 +47,361
3-Mth Aus T-Bills(SFE)
Mar08 080215 92.20 92.21 92.15 92.17 -0.03 34,907 349,161 -1,918
Jun08 080215 92.12 92.13 92.08 92.11 -0.02 46,294 352,447 +24,214
Sep08 080215 92.14 92.16 92.10 92.14 -0.01 38,600 217,705 +2,279
Dec08 080215 92.19 92.22 92.16 92.19 -0.02 20,052 119,575 +8,469
Mar09 080215 92.24 92.27 92.21 92.25 -0.01 5,714 65,783 +764
Jun09 080215 92.24 92.29 92.24 92.28 unch 3,705 53,471 +709
Sep09 080215 92.25 92.31 92.25 92.29 unch 3,712 35,866 +223
Dec09 080215 92.31 92.31 92.29 92.30 unch 3,488 17,424 +2,143
Mar10 080215 92.30 92.30 92.29 92.29 -0.01 103 1,305 +103
Jun10 080215 92.29 92.29 92.29 92.29 -0.02 102 594 +102
Total Volume and Open Interest 156,680 1,213,930 +37,090
10-Year Aus T-Bonds(SFE)
Mar08 080215 93.62 93.66 93.62 93.65 +0.01 35,712 506,639 +11,268
Jun08 080215 93.65 93.65 93.65 93.65 +0.01      
Total Volume and Open Interest 35,712 506,639 +11,268
3-Year Aus T-Bonds(SFE)
Mar08 080215 93.16 93.21 93.15 93.19 +0.02 130,118 809,583 +37,238
Jun08 080215 93.19 93.19 93.19 93.19 +0.02      
Total Volume and Open Interest 130,118 809,583 +37,238
Gold(CMX)
Feb08 080215 910.3 910.3 900.0 902.8 -4.6 128 3,242 +63
Apr08 080215 914.7 919.0 901.2 906.1 -4.7 90,861 304,075 -604
Jun08 080215 908.5 910.7 908.5 910.7 -4.7 4,871 42,564 +380
Aug08 080215 921.5 921.5 914.3 914.4 -4.7 975 26,868 -260
Oct08 080215 917.7 917.7 917.7 917.7 -4.9 135 3,974 +131
Dec08 080215 919.5 921.0 919.0 921.0 -5.0 496 26,658 -96
Feb09 080215 924.5 924.5 924.5 924.5 -5.0 693 18,731 +0
Apr09 080215 927.9 927.9 927.9 927.9 -5.0 24 2,985 +5
Jun09 080215 931.8 931.8 931.8 931.8 -5.0 15 10,252 +10
Aug09 080215 935.9 935.9 935.9 935.9 -4.9 12 96 +10
Oct09 080215 940.2 940.2 940.2 940.2 -4.8 18 109 +10
Dec09 080215 944.5 944.5 944.5 944.5 -4.8 3 17,281 +1
Total Volume and Open Interest 98,537 476,120 -363
Silver(CMX)
Mar08 080215 1745.0 1751.0 1705.0 1711.8 -13.7 26,563 73,110 -2,485
May08 080215 1759.0 1759.0 1710.0 1722.0 -13.6 4,418 35,797 +1,881
Jul08 080215 1768.0 1768.0 1729.5 1729.5 -13.7 425 26,921 +149
Sep08 080215 1736.1 1736.1 1736.1 1736.1 -13.8 66 21,757 -25
Dec08 080215 1745.4 1745.4 1745.4 1745.4 -13.9 130 19,238 -43
Mar09 080215 1753.5 1753.5 1753.5 1753.5 -13.9 52 907 +0
May09 080215 1760.6 1760.6 1760.6 1760.6 -13.9 2 9 +0
Total Volume and Open Interest 31,902 189,543 -398
Platinum(NYMEX)
Apr08 080215 2050.0 2064.0 2050.0 2063.7 +57.8 3,236 14,774 -106
Jul08 080215 2053.1 2053.1 2053.1 2053.1 +57.8 50 494 +4
Oct08 080215 2048.1 2048.1 2048.1 2048.1 +57.8 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 080215 430.00 456.00 430.00 451.70 +10.55 2,900 12,574 -1,063
Jun08 080215 446.00 455.30 445.90 455.30 +10.55 615 6,160 +541
Sep08 080215 458.80 458.80 458.80 458.80 +10.55 2 328 +0
Total Volume and Open Interest 3,518 19,792 -521
Copper(CMX)
Mar08 080215 355.00 356.05 350.50 352.30 +3.50 8,253 26,909 -1,194
May08 080215 350.50 356.50 350.50 353.90 +3.85 4,864 45,432 +1,867
Jul08 080215 352.50 353.05 352.50 353.05 +4.05 426 6,779 +252
Sep08 080215 350.90 350.90 350.90 350.90 +3.85 494 2,486 +466
Dec08 080215 346.60 346.60 346.60 346.60 +3.55 160 3,633 +61
Total Volume and Open Interest 14,502 90,516 +1,376
Aluminum(CMX)
Feb08 080215 124.75 124.75 124.75 124.75 +1.50      
Mar08 080215 124.75 124.75 124.75 124.75 +1.50      
Apr08 080215 124.75 124.75 124.75 124.75 +1.50      
May08 080215 124.75 124.75 124.75 124.75 +1.50      
Jun08 080215 124.75 124.75 124.75 124.75 +1.50      
Jul08 080215 124.75 124.75 124.75 124.75 +1.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080215 12345 12446 12277 12350 -46 1,888 31,137 -345
Jun08 080215 12340 12358 12330 12358 -46 2 723 -2
Sep08 080215 12366 12366 12366 12366 -46 0 1 +0
Dec08 080215 12365 12365 12365 12365 -47 0 1 +0
Total Volume and Open Interest 1,890 31,862 -347
S & P 500(CME)
Mar08 080215 1344.50 1351.70 1338.50 1351.30 +0.20 32,321 570,142 -3,768
Jun08 080215 1347.00 1353.80 1342.70 1353.80 +0.10 4,811 29,346 +3,777
Sep08 080215 1345.00 1355.50 1345.00 1355.50 +0.10 0 330 +0
Dec08 080215 1356.50 1356.50 1356.50 1356.50 +0.10 0 5,338 +0
Total Volume and Open Interest 37,132 605,169 +9
S & P 500 E-Mini(Globex)
Mar08 080215 1350.25 1357.25 1337.00 1351.25 +0.25 1,902,104 2,280,882 -84,983
Jun08 080215 1352.00 1359.25 1339.50 1353.75 unch 6,362 105,214 +4,183
Total Volume and Open Interest 1,908,466 2,386,145 -80,800
NASDAQ 100(CME)
Mar08 080215 1782.00 1791.00 1770.00 1786.50 -7.80 5,367 52,813 +2,402
Jun08 080215 1795.80 1795.80 1795.80 1795.80 -7.70 0 159 +0
Sep08 080215 1810.50 1810.50 1810.50 1810.50 -7.80      
Total Volume and Open Interest 5,367 52,972 +2,402
NASDAQ 100 E-Mini(Globex)
Mar08 080215 1791.80 1800.00 1770.00 1786.50 -7.80 424,778 399,667 +2,079
Jun08 080215 1796.50 1807.80 1779.30 1795.80 -7.70 1,019 8,151 +324
Total Volume and Open Interest 425,797 407,818 +2,403
S & P Midcap 400(CME)
Mar08 080215 794.00 797.50 788.00 796.00 -1.50 41 7,374 +5
Jun08 080215 798.25 798.25 798.25 798.25 -1.50 0 2 +0
Sep08 080215 803.25 803.25 803.25 803.25 -1.50 0 55 +0
Total Volume and Open Interest 41 7,433 +5
Russell 2000(CME)
Mar08 080215 701.00 704.00 695.25 701.30 -4.40 1,978 44,780 +359
Jun08 080215 701.80 701.80 701.80 701.80 -4.40 0 8 +0
Sep08 080215 704.40 704.40 704.40 704.40 -4.40 0 25 +0
Total Volume and Open Interest 1,978 44,813 +359
Russell 2000 E-Mini(Globex)
Mar08 080215 705.00 708.30 694.10 701.30 -4.40 242,822 644,634 -8,145
Jun08 080215 702.20 707.70 694.90 701.80 -4.40 50 415 -6
Sep08 080215 704.40 704.40 704.40 704.40 -4.40 5 89 +0
Total Volume and Open Interest 242,877 645,138 -8,151
Value Line(KCBT)
Mar08 080215 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080215 13445 13680 13355 13615 -20 63,643 239,746 +2,623
Jun08 080215 13390 13605 13275 13555 unch 61 300 +16
Total Volume and Open Interest 63,704 240,096 +2,639
Nikkei 225(SGX)
Mar08 080215 13445 13680 13355 13615 -20 63,643 239,746 +2,623
Jun08 080215 13390 13605 13275 13555 unch 61 300 +16
Sep08 080215 13570 13570 13570 13570 -5 0 40 +0
Total Volume and Open Interest 63,704 240,096 +2,639
CAC 40(EURONEXT)
Mar08 080215 4858.5 4896.5 4759.0 4788.0 -87.5 114,006 417,540 +72,787
Apr08 080215 4875.0 4891.5 4776.0 4801.5 -88.0 99 254 -26
Total Volume and Open Interest 329,884 1,022,036 +50,699
Hang Seng Index(HKFE)
Feb08 080215 23341 24295 23341 24276 +390 7,077 41,083 +19,976
Mar08 080215 23300 24210 23262 24193 +388 102 676 +204
Total Volume and Open Interest 7,180 42,072 +20,379
DAX(EUREX)
Mar08 080215 6974.0 7041.5 6821.5 6858.0 -122.0 161,815 206,723 -1,267
Jun08 080215 7050.0 7116.0 6907.0 6933.0 -124.0 490 25,662 +29
Sep08 080215 7094.5 7094.5 6982.5 6996.5 -125.5 125 3,177 +24
Total Volume and Open Interest 162,430 235,562 -1,214
FT-SE 100(EURONEXT)
Mar08 080215 5861.00 5900.00 5731.50 5760.50 -95.50 108,334 564,446 -1,402
Jun08 080215 5903.00 5910.50 5767.00 5781.00 -96.50 152 13,304 +58
Sep08 080215 5846.50 5846.50 5798.50 5798.50 -95.50 1 2,044 +1
Total Volume and Open Interest 108,487 581,894 -1,343
SPI 200(SFE)
Mar08 080215 5573.0 5620.0 5511.0 5619.0 -47.0 30,696 263,434 +13,464
Jun08 080215 5592.0 5676.0 5580.0 5676.0 -46.0 118 4,107 -26
Sep08 080215 5678.0 5678.0 5678.0 5678.0 -47.0 3 1,428 +0
Total Volume and Open Interest 30,817 269,197 +13,438
GSCI(CME)
Mar08 080215 642.00 645.10 637.60 638.40 -0.30 1,373 21,064 +908
Apr08 080215 638.50 638.50 638.50 638.50 -0.70 0 1 +0
May08 080215 642.20 642.20 642.20 642.20        
RJ/CRB Index(ICE)
Apr08 080215 523.00 529.00 523.00 528.50 -0.50 8 903 +3
Jun08 080215 527.00 533.00 527.00 532.50 -0.50 10 408 +3
Aug08 080215 538.00 538.00 537.50 537.50 -0.50 0 6 +0
Total Volume and Open Interest 18 1,322 +6
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