Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue February 19, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080219 1398.00 1410.00 1384.00 1398.50 +24.75 8,237 126,194 -6,038
May08 080219 1415.00 1428.00 1401.50 1417.75 +26.50 9,060 189,373 +5,242
Jul08 080219 1430.00 1438.50 1414.50 1430.00 +27.50 3,915 98,242 +2,334
Aug08 080219 1410.00 1417.00 1403.00 1414.00 +26.00 1,027 7,705 +1,509
Sep08 080219 1375.00 1384.50 1373.00 1384.50 +34.50 101 4,926 +863
Nov08 080219 1338.00 1361.00 1337.50 1360.50 +43.00 3,635 137,173 +470
Jan09 080219 1343.00 1366.00 1343.00 1365.00 +41.75 223 7,854 +182
Total Volume and Open Interest 27,142 609,669 +4,889
Soybean Meal(CBOT)
Mar08 080219 364.00 367.00 356.90 361.70 +2.90 5,140 51,200 -3,559
May08 080219 371.00 373.80 364.00 368.90 +3.90 6,082 60,072 +2,215
Jul08 080219 373.50 376.00 369.00 372.60 +5.10 1,291 45,797 +136
Aug08 080219 370.00 372.00 367.00 369.70 +6.00 136 8,973 +96
Sep08 080219 363.00 364.00 359.00 364.00 +8.00 323 7,062 +14
Oct08 080219 343.00 349.00 342.50 349.00 +11.30 229 7,981 +121
Dec08 080219 339.50 345.50 339.50 345.50 +10.30 1,525 43,285 +380
Jan09 080219 346.20 346.20 346.20 346.20 +11.20 39 2,590 -7
Total Volume and Open Interest 15,056 231,954 -383
Soybean Oil(CBOT)
Mar08 080219 59.75 60.35 59.66 60.21 +1.64 7,917 63,813 -8,952
May08 080219 60.60 61.04 60.37 60.97 +1.78 7,027 113,873 +6,143
Jul08 080219 61.10 61.57 60.99 61.56 +1.79 2,480 55,205 +1,873
Aug08 080219 61.40 61.85 61.20 61.83 +1.86 34 6,241 +196
Sep08 080219 61.60 61.95 61.45 61.90 +1.95 29 5,851 +26
Oct08 080219 61.60 61.85 61.32 61.80 +1.93 105 4,734 +55
Dec08 080219 61.70 62.20 61.65 62.20 +1.87 1,921 37,009 +920
Jan09 080219 62.25 62.25 62.25 62.25 +1.85 0 2,044 +0
Total Volume and Open Interest 19,632 290,774 +277
Canola(WCE)
Mar08 080219 653.3 13.0 653.3 10.5 -638.9 8,605 33,419 -2,854
May08 080219 8.1 26.3 8.1 23.9 +16.9 7,475 55,037 +2,739
Jul08 080219 23.0 38.1 23.0 36.5 +18.1 6,202 23,013 +272
Total Volume and Open Interest 28,426 175,695 -644
Corn(CBOT)
Mar08 080219 521.00 524.50 515.50 520.00 +5.25 13,863 273,094 -17,497
May08 080219 533.00 536.75 527.50 532.50 +5.50 12,159 406,930 +10,024
Jul08 080219 544.50 548.00 539.50 544.25 +6.00 2,862 219,581 +5,275
Sep08 080219 545.50 546.75 540.00 545.00 +7.00 731 49,593 +580
Dec08 080219 544.50 547.50 540.00 545.00 +7.00 4,637 375,705 +4,353
Mar09 080219 552.50 553.50 547.00 552.25 +7.50 275 31,462 +321
Total Volume and Open Interest 35,324 1,456,235 +4,722
Wheat(CBOT)
Mar08 080219 1034.00 1059.00 1018.00 1036.00 +8.50 3,153 67,499 -8,492
May08 080219 1050.00 1069.50 1032.00 1047.50 +5.50 5,236 139,018 +3,879
Jul08 080219 950.00 966.00 948.00 959.75 +22.25 2,796 123,579 +928
Sep08 080219 962.00 965.00 955.00 960.50 +18.50 135 22,209 +65
Dec08 080219 969.00 978.00 960.50 971.00 +22.00 859 56,803 -47
Total Volume and Open Interest 12,315 435,826 -3,814
Wheat(KCBT)
Mar08 080219 1094.00 1112.00 1070.00 1084.50 +2.50 9,623 27,643 -3,113
May08 080219 1090.00 1109.00 1070.00 1085.25 +2.75 6,266 34,963 +970
Jul08 080219 1013.00 1036.00 1011.00 1028.00 +11.75 4,045 38,690 +143
Sep08 080219 1015.00 1037.00 1015.00 1030.00 +11.00 225 7,376 -66
Dec08 080219 1035.00 1047.00 1025.00 1047.00 +17.00 532 8,330 -358
Total Volume and Open Interest 20,802 123,366 -2,420
Wheat(MGE)
Mar08 080219 1950.00 1960.75 1800.00 1860.00 -75.00 2,888 4,956 -2,120
May08 080219 1570.00 1594.00 1502.00 1547.50 -13.00 3,528 16,680 -845
Jul08 080219 1210.00 1235.00 1185.00 1218.00 +18.00 1,331 7,022 +444
Sep08 080219 1075.00 1085.00 1045.00 1070.00 +3.00 453 10,456 +88
Dec08 080219 1074.00 1080.00 1044.00 1061.75 +16.75 333 10,046 -48
Total Volume and Open Interest 8,553 50,250 -2,468
Oats(CBOT)
Mar08 080219 363.75 368.50 363.50 368.00 +10.00 873 3,775 -750
May08 080219 373.25 379.00 373.00 377.50 +9.50 1,599 7,339 +817
Jul08 080219 387.50 387.50 387.50 387.50 +9.50 478 1,258 +321
Sep08 080219 389.50 393.50 389.50 393.50 +9.50 0 112 +62
Total Volume and Open Interest 3,190 14,874 +559
Rough Rice(CBOT)
Mar08 080219 16.25 16.40 16.25 16.34 +0.15 997 9,791 -299
May08 080219 16.60 16.69 16.58 16.65 +0.14 1,000 5,377 +1,139
Jul08 080219 16.87 16.87 16.87 16.87 +0.12 1 1,569 +22
Sep08 080219 15.78 15.78 15.78 15.78 +0.10 2 2,758 +49
Total Volume and Open Interest 2,005 21,684 +938
Live Cattle(CME)
Feb08 080219 90.980 91.750 90.850 91.385 -0.015 1,112 7,121 -465
Apr08 080219 93.600 94.600 93.430 93.930 -0.050 9,197 144,434 -1,710
Jun08 080219 93.600 94.250 93.450 94.150 +0.320 4,947 57,295 +493
Aug08 080219 96.500 97.150 96.500 96.900 +0.265 1,941 28,205 +336
Oct08 080219 101.100 101.800 100.950 101.580 +0.380 1,150 16,682 +19
Dec08 080219 102.300 102.900 102.285 102.700 +0.270 572 8,690 +305
Total Volume and Open Interest 19,158 269,215 -890
Feeder Cattle(CME)
Mar08 080219 104.200 105.000 103.500 104.900 +0.265 1,859 11,821 -541
Apr08 080219 107.400 107.900 107.000 107.885 -0.165 1,521 11,858 -261
May08 080219 110.250 111.000 109.750 110.980 +0.180 1,404 8,628 +362
Aug08 080219 111.500 112.600 111.000 112.550 +0.350 315 6,537 +92
Sep08 080219 111.900 112.600 111.600 112.600 unch 95 679 +11
Oct08 080219 111.800 112.700 111.300 112.700 +0.300 15 481 +6
Nov08 080219 111.500 112.800 111.100 112.800 +0.800 10 360 +7
Total Volume and Open Interest 5,231 40,633 -316
Lean Hogs(CME)
Apr08 080219 64.450 64.700 64.035 64.535 +0.335 11,544 103,129 -1,144
May08 080219 73.100 73.250 73.000 73.080 +0.080 58 2,975 +30
Jun08 080219 78.550 78.900 78.500 78.850 +0.200 5,599 46,826 +325
Jul08 080219 79.000 79.350 78.900 79.285 +0.135 1,036 16,670 -163
Aug08 080219 78.700 78.900 78.500 78.800 +0.075 474 11,911 +6
Oct08 080219 71.900 72.950 71.900 72.650 +0.650 574 13,830 +142
Dec08 080219 73.500 73.850 73.400 73.830 +0.330 263 18,291 +55
Feb09 080219 76.300 77.250 76.250 76.700 +0.500 242 7,782 -60
Total Volume and Open Interest 19,792 221,416 -6,793
Pork Bellies(CME)
Feb08 080219 95.000 96.500 92.500 92.500 -1.000 2 18 -2
Mar08 080219 93.600 96.000 93.200 94.000 +0.820 163 619 -39
May08 080219 94.550 97.300 94.250 95.535 +1.235 135 706 +34
Jul08 080219 94.500 95.800 94.500 94.500 +0.700 7 204 +4
Aug08 080219 93.050 93.050 93.050 93.050 +1.350 0 83 +0
Total Volume and Open Interest 307 1,630 -3
Class III Milk(CME)
Feb08 080219 17.16 17.16 17.16 17.16 -0.01 172 3,872 -58
Mar08 080219 18.15 18.15 18.15 18.15 +0.32 81 4,656 +15
Apr08 080219 17.08 17.22 17.08 17.22 +0.34 108 3,630 +0
May08 080219 16.60 16.73 16.60 16.73 +0.20 106 2,944 +14
Jun08 080219 16.60 16.60 16.60 16.60 +0.12 77 2,633 +13
Total Volume and Open Interest 697 30,839 +69
Cocoa(ICE)
Mar08 080219 2515 2515 2489 2489 -7 522 735 -3,964
May08 080219 2544 2544 2502 2508 -18 7,197 108,968 -556
Jul08 080219 2508 2508 2508 2508 -18 1,260 24,736 +498
Sep08 080219 2510 2510 2510 2510 -19 439 12,508 +89
Dec08 080219 2522 2522 2522 2522 -19 605 20,337 +162
Mar09 080219 2521 2521 2521 2521 -16 116 6,381 +13
May09 080219 2524 2524 2524 2524 -15 1 2,384 +1
Total Volume and Open Interest 10,140 178,029 -3,757
Coffee "C"(ICE)
Mar08 080219 152.30 155.70 152.00 155.05 +5.20 17,195 30,628 -7,648
May08 080219 154.90 158.20 154.30 157.75 +5.35 30,666 120,538 +6,460
Jul08 080219 157.70 160.00 157.70 159.85 +5.40 4,299 19,991 +533
Sep08 080219 161.30 161.70 161.20 161.70 +5.25 3,537 12,172 -368
Dec08 080219 164.65 164.65 164.65 164.65 +5.20 1,587 11,151 +988
Mar09 080219 167.70 167.70 167.70 167.70 +5.25 821 5,278 +206
Total Volume and Open Interest 59,085 204,360 +594
Orange Juice(ICE)
Mar08 080219 120.70 122.50 120.50 122.25 +0.25 2,136 5,114 -1,237
May08 080219 124.50 125.25 123.90 124.95 unch 2,367 15,955 +822
Jul08 080219 127.00 127.65 127.00 127.65 unch 351 2,696 +25
Sep08 080219 130.30 130.30 130.30 130.30 unch 93 1,235 +44
Nov08 080219 132.70 132.70 132.70 132.70 +0.85 98 516 +20
Jan09 080219 134.70 134.70 134.70 134.70 +0.90 0 923 +0
Total Volume and Open Interest 5,046 26,512 -325
Sugar #11(ICE)
Mar08 080219 13.53 13.66 13.52 13.62 +0.36 38,420 118,846 -16,480
May08 080219 14.04 14.17 14.00 14.11 +0.34 71,178 360,276 +14,261
Jul08 080219 14.13 14.30 14.12 14.27 +0.35 26,452 163,804 +4,330
Oct08 080219 14.35 14.50 14.35 14.50 +0.33 21,683 143,484 +3,155
Mar09 080219 14.91 14.94 14.87 14.94 +0.33 9,237 74,988 +3,183
Total Volume and Open Interest 183,259 987,618 +9,901
Sugar #14(ICE)
May08 080219 20.29 20.29 20.29 20.29 +0.34 29 4,051 -27
Jul08 080219 20.40 20.40 20.40 20.40 +0.25 49 2,040 +14
Sep08 080219 20.67 20.67 20.67 20.67 +0.35 1 1,481 +0
Nov08 080219 21.01 21.01 21.01 21.01 +0.07 2 817 +2
Jan09 080219 21.00 21.00 21.00 21.00 +0.05 35 289 +0
Total Volume and Open Interest 356 9,097 +229
London Cocoa(LCE)
Mar08 080219 1277 1296 1268 1269 -18 2,798 61,958 +452
May08 080219 1306 1322 1293 1295 -17 5,216 50,900 -40
Jul08 080219 1327 1344 1318 1319 -16 1,223 59,898 +78
Sep08 080219 1327 1344 1319 1319 -11 539 31,250 -103
Dec08 080219 1337 1352 1329 1329 -9 1,218 37,178 +215
Mar09 080219 1338 1350 1325 1325 -9 262 13,922 -105
May09 080219 1335 1335 1335 1335 -11 5 719 +0
Total Volume and Open Interest 11,261 256,700 +497
London Coffee(LCE)
Mar08 080219 2273.00 2375.00 2268.00 2360.00 +24.00 13,888 39,679 -4,772
May08 080219 2300.00 2409.00 2299.00 2394.00 +36.00 19,730 71,801 +3,190
Jul08 080219 2326.00 2423.00 2326.00 2411.00 +34.00 2,499 26,250 +567
Sep08 080219 2356.00 2423.00 2339.00 2413.00 +30.00 1,136 17,602 +449
Nov08 080219 2379.00 2403.00 2373.00 2390.00 +23.00 159 4,132 +125
Jan09 080219 2337.00 2370.00 2337.00 2370.00 +22.00 49 4,348 +49
Total Volume and Open Interest 37,461 163,812 -392
London Sugar(LCE)
May08 080219 379.00 383.50 376.20 378.50 +6.40 5,458 34,920 +343
Aug08 080219 383.20 388.00 383.20 385.30 +7.20 1,703 10,447 +267
Oct08 080219 388.00 391.80 387.70 389.60 +7.00 1,026 8,105 -233
Dec08 080219 395.00 395.10 393.00 393.60 +6.90 617 2,407 +226
Mar09 080219 397.50 398.20 397.50 398.20 +6.50 384 5,649 +28
Total Volume and Open Interest 9,221 65,492 -874
Cotton(ICE)
Mar08 080219 69.40 69.95 69.40 69.40 +0.60 36,555 33,825 -19,866
May08 080219 71.30 71.90 71.30 71.70 +1.30 38,792 111,569 +6,495
Jul08 080219 73.25 73.60 73.25 73.55 +1.50 6,273 39,033 +2,695
Oct08 080219 75.30 75.60 75.30 75.60 +1.10 10 1,911 +0
Dec08 080219 77.50 77.90 77.45 77.80 +1.40 4,199 71,524 -81
Mar09 080219 80.20 80.20 80.20 80.20 +1.70 71 3,450 +19
Total Volume and Open Interest 85,945 264,956 -10,711
Lumber(CME)
Mar08 080219 222.4 223.2 219.6 221.3 -0.4 633 4,247 -176
May08 080219 244.0 244.2 241.2 241.6 -1.4 646 6,873 +282
Jul08 080219 259.7 259.7 257.0 259.0 -1.8 81 1,146 -5
Sep08 080219 269.7 269.7 269.7 269.7 -1.2 18 528 +11
Total Volume and Open Interest 1,415 13,386 +164
Crude Oil(NYM)
Mar08 080219 97.80 100.10 97.80 100.01 +4.51 215,228 71,086 -34,989
Apr08 080219 97.93 99.80 97.73 99.70 +4.25 172,975 317,878 +8,303
May08 080219 95.05 99.40 95.05 99.31 +4.15 55,967 126,498 +7,017
Jun08 080219 97.40 98.90 97.35 98.90 +4.07 45,217 107,459 +1,453
Jul08 080219 98.50 98.50 98.50 98.50 +3.96 7,733 35,395 +374
Aug08 080219 98.14 98.14 98.14 98.14 +3.87 5,640 23,801 +823
Sep08 080219 97.81 97.81 97.81 97.81 +3.78 3,330 42,624 +291
Oct08 080219 97.50 97.50 97.50 97.50 +3.69 2,441 28,522 +578
Nov08 080219 97.21 97.21 97.21 97.21 +3.61 1,263 21,270 +29
Dec08 080219 95.55 96.92 95.55 96.92 +3.53 18,790 195,229 +1,694
Jan09 080219 96.15 96.61 96.15 96.61 +3.44 770 23,808 +32
Feb09 080219 96.31 96.31 96.31 96.31 +3.35 48 13,287 -48
Mar09 080219 96.01 96.01 96.01 96.01 +3.26 220 9,586 -180
Apr09 080219 95.71 95.71 95.71 95.71 +3.18 0 8,333 +0
May09 080219 95.42 95.42 95.42 95.42 +3.10 52 13,496 +0
Jun09 080219 94.50 95.14 94.50 95.14 +3.02 668 28,014 +92
Total Volume and Open Interest 559,157 1,353,408 -14,674
Heating Oil(NYM)
Mar08 080219 271.40 276.60 271.40 276.14 +11.45 36,646 48,159 -4,772
Apr08 080219 269.20 274.60 269.20 274.38 +11.89 24,382 59,562 +2,497
May08 080219 271.08 271.08 271.08 271.08 +11.39 12,480 33,980 +1,146
Jun08 080219 254.55 268.28 254.55 268.28 +10.89 9,311 25,242 +15
Jul08 080219 267.68 267.68 267.68 267.68 +10.59 1,249 8,917 +297
Aug08 080219 267.83 267.83 267.83 267.83 +10.44 1,041 3,728 +152
Sep08 080219 268.78 268.78 268.78 268.78 +10.39 1,622 7,005 +179
Oct08 080219 270.13 270.13 270.13 270.13 +10.29 191 1,745 -27
Nov08 080219 271.63 271.63 271.63 271.63 +10.14 232 2,399 -1
Dec08 080219 272.78 272.78 272.78 272.78 +9.89 2,520 15,128 +1,059
Jan09 080219 273.53 273.53 273.53 273.53 +9.59 80 4,335 -16
Feb09 080219 272.88 272.88 272.88 272.88 +9.49 0 1,108 +0
Total Volume and Open Interest 90,035 222,731 +810
Gasoline(NYMEX)
Mar08 080219 249.30 261.69 249.30 260.31 +10.93 44,766 60,796 -5,677
Apr08 080219 262.78 274.47 262.55 273.37 +10.59 28,010 63,648 +2,378
May08 080219 264.24 274.66 264.15 273.72 +10.11 11,936 44,887 +1,078
Jun08 080219 263.99 274.00 263.99 273.02 +9.61 4,922 33,366 +44
Jul08 080219 264.20 272.20 264.20 271.42 +9.21 2,632 10,918 +533
Aug08 080219 262.50 269.65 262.50 268.72 +8.76 1,377 7,522 +49
Sep08 080219 259.00 265.79 259.00 264.97 +8.31 1,083 9,721 -59
Oct08 080219 248.00 251.45 248.00 251.12 +7.81 448 5,267 -49
Nov08 080219 243.00 246.47 243.00 246.47 +7.56 384 2,580 -25
Dec08 080219 238.00 245.07 238.00 244.27 +7.46 464 7,600 -109
Total Volume and Open Interest 96,557 260,550 -2,030
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080219 260.31 260.31 260.31 260.31 +12.70 0 21 +0
Apr08 080219 273.37 273.37 273.37 273.37 +10.59 0 24 +0
May08 080219 273.72 273.72 273.72 273.72 +10.11 0 4 +0
Jun08 080219 273.02 273.02 273.02 273.02 +9.61      
Total Volume and Open Interest 0 49 +0
Natural Gas(NYM)
Mar08 080219 8.880 9.005 8.880 8.977 +0.317 64,527 86,529 -7,057
Apr08 080219 8.900 9.020 8.900 8.987 +0.319 31,483 134,770 +1,941
May08 080219 8.920 8.995 8.920 8.990 +0.310 8,969 91,266 -870
Jun08 080219 8.965 9.035 8.965 9.030 +0.300 3,835 39,089 -34
Jul08 080219 9.035 9.105 9.035 9.105 +0.299 1,959 30,363 +231
Aug08 080219 9.105 9.167 9.105 9.167 +0.295 1,443 23,920 +395
Sep08 080219 9.120 9.175 9.120 9.175 +0.290 742 20,486 +253
Oct08 080219 9.200 9.255 9.200 9.255 +0.285 7,731 59,937 +2,853
Nov08 080219 9.515 9.515 9.515 9.515 +0.255 2,067 28,756 -160
Dec08 080219 9.810 9.810 9.810 9.810 +0.230 1,374 36,713 +613
Jan09 080219 10.000 10.020 10.000 10.020 +0.220 2,046 55,398 -95
Feb09 080219 10.005 10.005 10.005 10.005 +0.220 582 9,551 +176
Mar09 080219 9.750 9.750 9.750 9.750 +0.215 2,903 39,756 +63
Apr09 080219 8.420 8.445 8.420 8.445 +0.160 1,014 33,041 +171
May09 080219 8.370 8.370 8.370 8.370 +0.155 819 29,710 +136
Jun09 080219 8.420 8.420 8.420 8.420 +0.155 262 14,348 +40
Total Volume and Open Interest 138,426 961,078 -1,532
Brent Crude Oil(ICE)
Apr08 080219 94.84 98.70 94.81 98.56 +3.93 110,698 128,448 -2,859
May08 080219 94.81 98.47 94.72 98.34 +3.87 38,270 101,582 +1,286
Jun08 080219 94.56 98.24 94.56 98.12 +3.82 30,010 62,182 +1,217
Jul08 080219 94.60 97.95 94.60 97.86 +3.77 4,871 20,909 +357
Aug08 080219 94.61 97.58 94.51 97.58 +3.72 1,724 12,509 +553
Sep08 080219 94.46 97.30 94.30 97.30 +3.63 735 11,229 -34
Oct08 080219 94.04 97.05 94.03 97.05 +3.55 589 9,260 +379
Nov08 080219 93.87 96.82 93.86 96.82 +3.46 830 7,024 +87
Dec08 080219 93.75 96.68 93.67 96.61 +3.38 8,722 56,689 +1,051
Jan09 080219 96.41 96.41 96.41 96.41 +3.31 0 12,708 -200
Feb09 080219 96.16 96.16 96.16 96.16 +3.20 0 4,611 +0
Mar09 080219 95.91 95.91 95.91 95.91 +3.09 0 4,170 +0
Apr09 080219 95.66 95.66 95.66 95.66 +2.98 0 5,216 +0
May09 080219 95.41 95.41 95.41 95.41 +2.87 0 1,635 +0
Total Volume and Open Interest 198,451 538,731 +5,415
Gas Oil(ICE)
Mar08 080219 855.00 893.25 855.00 879.25 +25.75 79,287 82,710 +4,084
Apr08 080219 837.00 872.00 837.00 857.50 +20.00 71,865 56,617 -158
May08 080219 829.75 857.50 825.75 843.00 +16.75 25,078 28,271 -946
Jun08 080219 820.50 847.50 818.00 834.00 +14.00 12,809 34,674 -1,588
Jul08 080219 818.00 838.50 816.00 830.75 +12.00 2,020 9,998 +79
Aug08 080219 820.00 839.00 820.00 831.25 +10.75 725 7,316 +63
Sep08 080219 821.50 840.25 821.50 832.75 +10.50 779 4,823 +26
Oct08 080219 834.25 841.00 833.25 833.25 +10.25 176 3,401 +3
Nov08 080219 822.75 836.75 822.75 833.75 +10.50 0 3,232 +0
Dec08 080219 820.00 845.00 819.50 833.75 +10.50 3,871 23,092 +755
Total Volume and Open Interest 196,710 278,381 +2,318
US Dollar Index(ICE)
Mar08 080219 76.380 76.400 75.880 76.075 -0.135 794 32,754 -34
Jun08 080219 76.620 76.620 76.200 76.345 -0.135 17 5,783 +24
Sep08 080219 76.665 76.665 76.665 76.665 -0.135 0 506 +0
Total Volume and Open Interest 811 39,051 -10
Australian Dollar(CME)
Mar08 080219 91.89 91.89 91.77 91.79 +1.46 537 88,971 +1,972
Jun08 080219 90.60 90.68 90.60 90.68 +1.46 0 1,566 -83
Sep08 080219 89.50 89.50 89.50 89.50 +1.46 0 81 +1
Total Volume and Open Interest 537 90,790 +1,890
British Pound(CME)
Mar08 080219 194.83 194.86 194.56 194.56 -0.95 900 89,764 +431
Jun08 080219 193.27 193.32 193.27 193.32 -0.93 8 1,594 -42
Sep08 080219 192.05 192.05 192.05 192.05 -0.94 0 22 +0
Total Volume and Open Interest 908 91,443 +389
Canadian Dollar(CME)
Mar08 080219 99.32 99.48 98.24 98.27 -0.77 1,508 95,089 +3,202
Jun08 080219 98.28 98.28 98.10 98.10 -0.73 0 6,082 -134
Sep08 080219 97.92 97.92 97.92 97.92 -0.72 0 1,622 +2
Dec08 080219 97.74 97.74 97.74 97.74 -0.70 0 912 +4
Total Volume and Open Interest 1,508 104,051 +3,075
Japanese Yen(CME)
Mar08 080219 93.04 93.30 93.04 93.12 +0.04 564 202,900 +1,215
Jun08 080219 93.80 93.80 93.52 93.61 +0.06 0 28,457 +277
Sep08 080219 94.03 94.03 94.03 94.03 +0.10 0 532 +0
Total Volume and Open Interest 564 231,952 +1,492
Swiss Franc(CME)
Mar08 080219 91.37 91.45 91.35 91.41 -0.18 1,546 63,194 +5,016
Jun08 080219 91.49 91.49 91.47 91.47 -0.17 0 414 +25
Sep08 080219 91.51 91.51 91.51 91.51 -0.17 0 34 +0
Total Volume and Open Interest 1,546 63,683 +5,041
EuroFX(CME)
Mar08 080219 147.31 147.31 147.17 147.22 +0.65 1,819 197,350 -1,085
Jun08 080219 146.67 146.72 146.67 146.72 +0.65 0 6,043 -786
Sep08 080219 146.22 146.22 146.22 146.22 +0.65 0 381 -1
Total Volume and Open Interest 1,819 204,051 -1,876
Mexican Peso(CME)
Feb08 080215 929.5 929.5 929.5 929.5 -0.2 0 3 -23
Mar08 080219 930.0 931.0 926.2 926.5 -0.5 497 141,398 +4,265
Total Volume and Open Interest 500 166,411 +4,265
30-Year T-Bonds(CBOT)
Mar08 080219 117~01 117~03 115~20 116~02 -0~30 303,625 1,015,523 +7,325
Jun08 080219 115~26 115~26 114~16 114~28 -0~31 4,657 44,193 +1,578
Sep08 080219 113~24 113~24 113~06 113~19 -0~31 5 264 +3
Total Volume and Open Interest 308,289 1,059,992 +8,908
10-Year T-Notes(CBOT)
Mar08 080219 116~085 116~135 115~105 115~200 -0~260 960,796 2,318,035 -64,735
Jun08 080219 115~085 115~085 113~250 114~095 -0~275 26,203 244,133 +7,187
Sep08 080219 113~110 113~110 113~110 113~110 -0~260      
Total Volume and Open Interest 986,999 2,562,168 -57,548
5-Year T-Notes(CBOT)
Mar08 080219 112~285 113~045 112~210 112~245 -0~185 543,516 0 +0
Jun08 080219 112~120 112~120 112~025 112~025 -0~205 12,693 0 +0
Sep08 080219 111~245 111~245 111~245 111~245 -0~205      
Total Volume and Open Interest 556,209 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080219 107~000 107~008 106~109 106~112 -0~033 2,638 1,294,252 -20,396
Jun08 080219 106~080 106~080 106~080 106~080 -0~036 200 33,564 +977
Sep08 080219 106~080 106~080 106~080 106~080 -0~036      
Total Volume and Open Interest 2,838 1,327,816 -19,419
Eurodollars(CME)
Mar08 080219 97.098 97.105 97.050 97.070 -0.040 0 1,769,141 -11,229
Jun08 080219 97.470 97.500 97.385 97.405 -0.135 12,140 1,835,290 -37,679
Sep08 080219 97.595 97.620 97.475 97.495 -0.180 15,821 1,417,388 -1,655
Dec08 080219 97.520 97.555 97.385 97.410 -0.205 3,638 1,428,459 +17,098
Mar09 080219 97.355 97.385 97.210 97.235 -0.215 6,184 1,057,790 -12,878
Jun09 080219 97.100 97.115 96.965 96.995 -0.215 14,801 819,573 +1,342
Sep09 080219 96.845 96.880 96.720 96.750 -0.215 9,120 765,479 +12,133
Dec09 080219 96.615 96.625 96.485 96.510 -0.220 6,538 528,451 +3,114
Mar10 080219 96.425 96.430 96.295 96.310 -0.215 4,055 278,534 +131
Jun10 080219 96.225 96.230 96.095 96.115 -0.195 6,820 253,564 -5,441
Sep10 080219 96.030 96.030 95.905 95.920 -0.185 3,248 202,556 -1,941
Dec10 080219 95.825 95.825 95.725 95.740 -0.175 2,695 156,001 -1,353
Mar11 080219 95.690 95.710 95.590 95.590 -0.165 3,113 103,529 +42
Jun11 080219 95.510 95.545 95.425 95.435 -0.155 3,372 107,055 -62
Sep11 080219 95.355 95.370 95.270 95.285 -0.150 2,412 70,435 -970
Dec11 080219 95.205 95.220 95.120 95.140 -0.145 2,627 71,408 -940
Mar12 080219 95.090 95.145 95.015 95.025 -0.140 7,922 60,089 -921
Jun12 080219 94.970 95.015 94.900 94.910 -0.130 6,794 59,012 -813
Total Volume and Open Interest 129,082 11,253,191 -45,424
30 Day Federal Funds(CBOT)
Feb08 080219 5.275 5.275 5.275 5.275 -0.015 27 160,062 -1,433
Mar08 080219 5.530 5.530 5.530 5.530 -0.040 25 59,424 +2,120
Apr08 080219 5.795 5.800 5.760 5.760 -0.075 1 43,342 +932
May08 080219 5.945 5.945 5.945 5.945 -0.080 0 48,183 +258
Jun08 080219 5.980 5.980 5.980 5.980 -0.090 0 19,382 +493
Jul08 080219 6.110 6.110 6.110 6.110 -0.100 100 9,171 +289
Total Volume and Open Interest 153 353,204 +2,912
30 Day Fed Funds(e-CBOT)
Feb08 080219 97.035 97.040 97.020 97.025 -0.015 5,356 0 +0
Mar08 080219 97.320 97.320 97.255 97.280 -0.040 10,160 0 +0
Apr08 080219 97.580 97.580 97.480 97.520 -0.065 9,392 0 +0
May08 080219 97.765 97.770 97.665 97.695 -0.125 2,663 0 +0
Jun08 080219 97.810 97.810 97.700 97.730 -0.105 810 0 +0
Jul08 080219 97.935 97.940 97.825 97.860 -0.100 229 0 +0
Total Volume and Open Interest 28,866    
3-Mth Euro-Yen(CME)
Mar08 080219 99.17 99.17 99.17 99.17 -0.02 2 11,207 -8
Jun08 080219 99.28 99.28 99.28 99.28 -0.01 0 7,474 +0
Sep08 080219 99.35 99.35 99.35 99.35 -0.02 0 6,584 -200
Dec08 080219 99.35 99.35 99.35 99.35 -0.02 0 2,399 +0
Mar09 080219 99.29 99.29 99.29 99.29 -0.03 0 1,266 +0
Jun09 080219 99.22 99.22 99.22 99.22 -0.03 0 165 +0
Sep09 080219 99.16 99.16 99.16 99.16 -0.03 0 350 +0
Dec09 080219 99.09 99.09 99.09 99.09 -0.03      
Mar10 080219 99.04 99.04 99.04 99.04 -0.02      
Jun10 080219 98.99 98.99 98.99 98.99 -0.02      
Total Volume and Open Interest 2 29,445 -208
3-Mth Euro-Yen(SGX)
Mar08 080219 99.15 99.15 99.15 99.15 unch 737 52,305 -326
Jun08 080219 99.26 99.27 99.26 99.27 -0.01 274 18,406 -540
Sep08 080219 99.32 99.34 99.32 99.34 -0.03 649 17,707 -196
Dec08 080219 99.32 99.35 99.32 99.34 -0.03 129 15,484 -138
Mar09 080219 99.28 99.29 99.28 99.29 -0.03 13 6,956 -16
Jun09 080219 99.23 99.23 99.22 99.22 -0.03 0 1,613 -9
Sep09 080219 99.17 99.17 99.17 99.17 -0.03 0 678 +0
Dec09 080219 99.10 99.10 99.10 99.10 -0.03 0 260 +0
Total Volume and Open Interest 1,802 118,065 -1,225
Japanese Gov't Bonds(SGX)
Mar08 080219 137.30 137.42 137.24 137.41 -0.06 1,515 32,970 -719
Jun08 080219 137.41 137.41 137.41 137.41 -0.06      
Sep08 080219 137.41 137.41 137.41 137.41 -0.06      
Total Volume and Open Interest 1,515 32,970 -384
Euro-Bund(EUREX)
Mar08 080219 115.91 116.39 115.71 116.21 +0.08 1,427,521 1,378,644 -4,175
Jun08 080219 115.47 115.92 115.30 115.77 +0.08 3,077 21,339 +1,291
Sep08 080219 115.86 116.12 115.77 116.12 +0.05 251 15 +0
Total Volume and Open Interest 1,430,849 1,399,998 -2,884
Euro-Bobl(EUREX)
Mar08 080219 110.71 111.02 110.54 110.88 -0.04 1,516,203 1,147,850 -43,510
Jun08 080219 45.30 45.44 45.23 45.39 -0.19 611 43,960 -81
Sep08 080219 45.84 45.84 45.84 45.84 -0.22      
Total Volume and Open Interest 819,008 1,240,268 -33,154
3-Mth Euribor(EUREX)
Mar08 080219 95.665 95.665 95.645 95.650 -0.045 1,113 19,608 +70
Jun08 080219 96.050 96.050 96.010 96.025 -0.075 930 8,243 +371
Sep08 080219 96.340 96.365 96.325 96.340 -0.060 263 4,754 +38
Total Volume and Open Interest 2,521 39,667 +438
Long Gilt(LIFFE)
Mar08 080219 109~02 109~18 109~01 109~07 -0~09 80,914 330,975 +3,318
Jun08 080219 109~00 109~03 108~31 109~03 -0~18 1 2 +1
Total Volume and Open Interest 80,915 330,977 +3,319
3-Mth Short Sterling(LIFFE)
Mar08 080219 94.39 94.39 94.39 94.39 +0.01 65,201 415,823 -5,712
Jun08 080219 94.78 94.78 94.78 94.78 -0.04 61,758 624,748 -5,839
Sep08 080219 95.10 95.10 95.10 95.10 -0.07 61,468 518,153 +1,670
Dec08 080219 95.34 95.34 95.34 95.34 -0.08 59,258 489,507 -11,196
Mar09 080219 95.48 95.48 95.48 95.48 -0.07 45,726 332,109 +8,603
Jun09 080219 95.49 95.49 95.49 95.49 -0.07 34,953 203,879 +2,723
Total Volume and Open Interest 370,475 3,024,998 -1,161
3-Mth Euribor(LIFFE)
Mar08 080215 95.690 95.690 95.640 95.675 -0.025 138,484 818,385 +7,721
Jun08 080219 96.020 96.065 95.965 96.025 -0.065 218,536 703,547 -3,143
Sep08 080219 96.310 96.380 96.260 96.340 -0.075 194,102 569,772 -29,400
Total Volume and Open Interest 1,039,496 4,161,285 -46,161
3-Mth Aus T-Bills(SFE)
Mar08 080219 92.15 92.16 92.10 92.10 -0.07 21,353 354,262 +5,101
Jun08 080219 92.07 92.08 91.99 92.01 -0.10 25,009 362,230 +9,783
Sep08 080219 92.10 92.10 92.00 92.02 -0.12 10,154 219,044 +1,339
Dec08 080219 92.15 92.15 92.05 92.07 -0.12 9,990 120,959 +1,384
Mar09 080219 92.19 92.20 92.12 92.12 -0.13 1,857 68,167 +2,384
Jun09 080219 92.22 92.23 92.15 92.15 -0.13 1,599 54,771 +1,300
Sep09 080219 92.23 92.24 92.15 92.17 -0.12 2,247 37,828 +1,962
Dec09 080219 92.26 92.26 92.17 92.17 -0.13 1,104 16,605 -819
Mar10 080219 92.21 92.21 92.16 92.16 -0.13 70 1,305 +0
Jun10 080219 92.24 92.24 92.16 92.16 -0.13 0 594 +0
Total Volume and Open Interest 73,383 1,236,364 +22,434
10-Year Aus T-Bonds(SFE)
Mar08 080219 93.57 93.57 93.49 93.50 -0.15 32,975 538,020 +31,381
Jun08 080219 93.52 93.52 93.52 93.52 -0.13      
Total Volume and Open Interest 32,975 538,020 +31,381
3-Year Aus T-Bonds(SFE)
Mar08 080219 93.14 93.14 93.04 93.06 -0.14 76,273 891,606 +82,023
Jun08 080219 93.02 93.02 93.02 93.02 -0.18      
Total Volume and Open Interest 76,273 891,606 +82,023
Gold(CMX)
Feb08 080219 920.0 926.6 920.0 926.6 +23.8 584 3,563 +321
Apr08 080219 925.0 934.0 925.0 929.8 +23.7 93,911 303,206 -869
Jun08 080219 930.0 936.0 929.8 934.7 +24.0 2,508 42,949 +385
Aug08 080219 936.0 938.9 936.0 938.6 +24.2 2,076 27,842 +974
Oct08 080219 942.1 942.1 942.1 942.1 +24.4 12 3,971 -3
Dec08 080219 945.6 945.6 945.6 945.6 +24.6 484 26,736 +78
Feb09 080219 950.0 950.0 949.4 949.4 +24.9 1,321 19,074 +343
Apr09 080219 950.0 953.5 950.0 953.1 +25.2 10 2,991 +6
Jun09 080219 957.0 957.5 957.0 957.5 +25.7 14 10,260 +8
Aug09 080219 961.5 962.1 961.5 962.1 +26.2 28 116 +20
Oct09 080219 964.5 966.9 964.5 966.9 +26.7 20 127 +18
Dec09 080219 971.8 971.8 971.8 971.8 +27.3 7 17,276 -5
Total Volume and Open Interest 101,440 477,319 +1,199
Silver(CMX)
Mar08 080219 1740.0 1760.0 1740.0 1750.8 +39.0 36,205 68,505 -4,605
May08 080219 1759.0 1769.0 1753.0 1761.3 +39.3 6,851 38,626 +2,829
Jul08 080219 1773.0 1774.0 1769.2 1769.2 +39.7 642 27,123 +202
Sep08 080219 1776.1 1776.1 1776.1 1776.1 +40.0 231 21,734 -23
Dec08 080219 1785.7 1785.7 1785.7 1785.7 +40.3 469 19,205 -33
Mar09 080219 1794.3 1794.3 1794.3 1794.3 +40.8 264 1,016 +109
May09 080219 1802.1 1802.1 1802.1 1802.1 +41.5 100 9 +0
Total Volume and Open Interest 44,959 188,008 -1,535
Platinum(NYMEX)
Apr08 080219 2140.0 2155.0 2123.0 2153.1 +89.4 3,018 14,778 +4
Jul08 080219 2144.1 2144.1 2144.1 2144.1 +91.0 54 507 +13
Oct08 080219 2139.1 2139.1 2139.1 2139.1 +91.0 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 080219 488.00 502.00 477.25 499.30 +47.60 2,046 12,009 -565
Jun08 080219 481.00 505.00 481.00 502.90 +47.60 821 6,777 +617
Sep08 080219 506.40 506.40 506.40 506.40 +47.60 2 330 +2
Total Volume and Open Interest 2,872 19,849 +57
Copper(CMX)
Mar08 080219 364.50 373.25 364.00 372.35 +20.05 11,670 22,229 -4,680
May08 080219 366.00 373.85 366.00 373.30 +19.40 8,367 48,814 +3,382
Jul08 080219 364.05 372.25 364.05 371.75 +18.70 643 7,213 +434
Sep08 080219 365.00 368.35 362.00 368.35 +17.45 76 2,509 +23
Dec08 080219 363.00 364.00 362.30 362.30 +15.70 149 3,670 +37
Total Volume and Open Interest 21,534 89,764 -752
Aluminum(CMX)
Feb08 080219 127.00 127.00 127.00 127.00 +2.25      
Mar08 080219 127.00 127.00 127.00 127.00 +2.25      
Apr08 080219 127.00 127.00 127.00 127.00 +2.25      
May08 080219 127.00 127.00 127.00 127.00 +2.25      
Jun08 080219 127.00 127.00 127.00 127.00 +2.25      
Jul08 080219 127.00 127.00 127.00 127.00 +2.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080219 12485 12510 12308 12388 +38 1,599 31,129 -8
Jun08 080219 12480 12485 12397 12397 +39 35 748 +25
Sep08 080219 12409 12409 12409 12409 +43 0 1 +0
Dec08 080219 12414 12414 12414 12414 +49 0 1 +0
Total Volume and Open Interest 1,634 31,879 +17
S & P 500(CME)
Mar08 080219 1366.30 1368.20 1345.50 1355.40 +4.10 29,884 559,851 -10,291
Jun08 080219 1368.50 1370.00 1358.00 1358.00 +4.20 2,301 31,516 +2,170
Sep08 080219 1360.00 1360.00 1360.00 1360.00 +4.50 1 331 +1
Dec08 080219 1361.00 1361.00 1361.00 1361.00 +4.50 0 5,338 +0
Total Volume and Open Interest 32,186 597,049 -8,120
S & P 500 E-Mini(Globex)
Mar08 080219 1350.00 1369.75 1345.25 1355.50 +4.25 1,466,909 2,251,947 -28,935
Jun08 080219 1352.25 1371.75 1348.00 1358.00 +4.25 5,575 107,926 +2,712
Total Volume and Open Interest 1,472,484 2,359,922 -26,223
NASDAQ 100(CME)
Mar08 080219 1809.00 1811.00 1761.00 1781.50 -5.00 2,999 54,161 +1,348
Jun08 080219 1819.00 1823.00 1790.80 1790.80 -5.00 0 159 +0
Sep08 080219 1805.50 1805.50 1805.50 1805.50 -5.00      
Total Volume and Open Interest 2,999 54,320 +1,348
NASDAQ 100 E-Mini(Globex)
Mar08 080219 1782.80 1821.00 1762.00 1781.50 -5.00 250,730 406,457 +6,790
Jun08 080219 1791.00 1825.50 1771.50 1790.80 -5.00 319 8,449 +298
Total Volume and Open Interest 251,049 414,906 +7,088
S & P Midcap 400(CME)
Mar08 080219 805.50 807.00 796.50 801.70 +5.70 61 7,391 +17
Jun08 080219 803.95 803.95 803.95 803.95 +5.70 0 2 +0
Sep08 080219 808.95 808.95 808.95 808.95 +5.70 0 55 +0
Total Volume and Open Interest 61 7,450 +17
Russell 2000(CME)
Mar08 080219 712.00 712.00 700.25 706.40 +5.10 1,111 44,431 -349
Jun08 080219 709.00 709.00 706.90 706.90 +5.10 0 8 +0
Sep08 080219 709.50 709.50 709.50 709.50 +5.10 0 25 +0
Total Volume and Open Interest 1,111 44,464 -349
Russell 2000 E-Mini(Globex)
Mar08 080219 701.30 714.10 698.80 706.40 +5.10 196,908 648,608 +3,974
Jun08 080219 700.00 714.10 699.50 706.90 +5.10 153 481 +66
Sep08 080219 706.00 714.10 703.00 709.50 +5.10 0 89 +0
Total Volume and Open Interest 197,061 649,178 +4,040
Value Line(KCBT)
Mar08 080219 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080219 13790 13855 13685 13755 +140 69,664 240,111 +365
Jun08 080219 13645 13780 13645 13685 +130 5 289 -11
Total Volume and Open Interest 69,669 240,450 +354
Nikkei 225(SGX)
Mar08 080219 13790 13855 13685 13755 +140 69,664 240,111 +365
Jun08 080219 13645 13780 13645 13685 +130 5 289 -11
Sep08 080219 13705 13705 13705 13705 +135 0 40 +0
Total Volume and Open Interest 69,669 240,450 +354
CAC 40(EURONEXT)
Mar08 080219 4870.5 4962.0 4819.5 4902.5 +114.5 157,155 475,276 +57,736
Apr08 080219 4883.0 4933.5 4834.0 4914.5 +113.0 218 321 +67
May08 080219 4833.5 4892.5 4807.0 4874.5        
Hang Seng Index(HKFE)
Feb08 080219 24250 24431 24052 24180 -96 6,709 21,085 -19,998
Mar08 080219 24117 24340 23975 24112 -81 125 478 -198
Total Volume and Open Interest 6,835 22,075 -19,997
DAX(EUREX)
Mar08 080219 6978.0 7108.0 6914.5 7026.5 +168.5 187,970 210,733 +4,010
Jun08 080219 7063.0 7183.5 6994.0 7104.0 +171.0 1,594 26,032 +370
Sep08 080219 7110.5 7249.5 7059.5 7169.5 +173.0 191 3,156 -21
Total Volume and Open Interest 189,755 239,921 +4,359
FT-SE 100(EURONEXT)
Mar08 080219 5880.00 6006.00 5852.00 5925.50 +165.00 123,742 561,734 -2,712
Jun08 080219 5898.50 6001.50 5879.50 5949.00 +168.00 354 13,377 +73
Sep08 080219 5975.00 5975.00 5965.00 5965.00 +166.50 1 2,045 +1
Total Volume and Open Interest 124,097 579,256 -2,638
SPI 200(SFE)
Mar08 080219 5630.0 5656.0 5576.0 5599.0 -20.0 26,151 276,977 +13,543
Jun08 080219 5665.0 5665.0 5635.0 5655.0 -21.0 10 4,110 +3
Sep08 080219 5648.0 5657.0 5648.0 5657.0 -21.0 0 1,428 +0
Total Volume and Open Interest 26,161 282,743 +13,546
GSCI(CME)
Mar08 080219 651.15 5.64 650.90 4.64 -633.76 564 21,264 +200
Apr08 080219 3.64 3.64 3.64 3.64 -634.86 0 1 +0
May08 080219 655.00 655.00 655.00 655.00 +12.80      
Total Volume and Open Interest 625 22,643  
RJ/CRB Index(ICE)
Apr08 080219 534.50 540.50 534.50 540.50 +12.00 42 908 +5
Jun08 080219 532.50 544.50 532.50 544.50 +12.00 2 408 +0
Aug08 080219 548.50 548.50 548.50 548.50 +11.00 0 6 +0
Total Volume and Open Interest 44 1,327 +5
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

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