Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed February 20, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080220 1396.00 1401.00 1385.00 1397.75 -0.75 10,906 110,074 -16,120
May08 080220 1413.00 1419.50 1404.00 1417.00 -0.75 15,758 206,637 +17,264
Jul08 080220 1425.00 1431.50 1416.00 1430.75 +0.75 7,640 98,894 +652
Aug08 080220 1408.00 1420.00 1408.00 1419.00 +5.00 372 7,710 +5
Sep08 080220 1383.00 1390.00 1383.00 1390.00 +5.50 371 4,868 -58
Nov08 080220 1358.00 1367.25 1346.00 1366.00 +5.50 4,534 140,649 +3,476
Jan09 080220 1362.00 1373.00 1359.00 1373.00 +8.00 350 8,317 +463
Total Volume and Open Interest 40,752 616,330 +6,661
Soybean Meal(CBOT)
Mar08 080220 361.00 363.00 358.80 360.40 -1.30 7,344 41,147 -10,053
May08 080220 369.50 369.70 365.50 366.60 -2.30 6,777 69,153 +9,081
Jul08 080220 373.00 373.50 370.00 370.30 -2.30 2,491 46,329 +532
Aug08 080220 370.00 371.00 367.50 368.00 -1.70 299 9,041 +68
Sep08 080220 363.00 363.50 361.00 361.50 -2.50 249 7,165 +103
Oct08 080220 349.00 349.00 347.00 347.00 -2.00 155 8,039 +58
Dec08 080220 346.00 347.00 344.50 344.80 -0.70 898 42,902 -383
Jan09 080220 346.50 347.00 344.50 345.00 -1.20 0 2,590 +0
Total Volume and Open Interest 18,271 231,398 -556
Soybean Oil(CBOT)
Mar08 080220 59.60 60.72 59.60 60.68 +0.47 10,340 52,219 -11,594
May08 080220 60.70 61.50 60.28 61.47 +0.50 10,496 125,612 +11,739
Jul08 080220 61.00 62.10 60.95 62.01 +0.45 3,974 57,069 +1,864
Aug08 080220 61.35 62.30 61.30 62.30 +0.47 661 6,872 +631
Sep08 080220 61.45 62.55 61.45 62.55 +0.65 280 6,115 +264
Oct08 080220 61.40 62.55 61.40 62.55 +0.75 219 4,812 +78
Dec08 080220 61.80 62.90 61.70 62.90 +0.70 2,115 36,627 -382
Jan09 080220 61.90 62.95 61.85 62.95 +0.70 0 2,044 +0
Total Volume and Open Interest 28,619 293,836 +3,062
Canola(WCE)
Mar08 080220 5.5 11.6 3.9 10.3 -0.2 8,449 25,083 -8,336
May08 080220 21.1 25.8 17.8 24.5 +0.6 11,696 62,757 +7,720
Jul08 080220 30.6 38.7 30.6 36.8 +0.3 2,517 23,393 +380
Total Volume and Open Interest 25,368 175,817 +122
Corn(CBOT)
Mar08 080220 520.00 524.00 513.50 523.50 +3.50 21,007 244,213 -28,881
May08 080220 532.00 536.50 526.00 536.00 +3.50 24,197 438,874 +31,944
Jul08 080220 543.50 548.00 537.50 547.50 +3.25 7,641 228,577 +8,996
Sep08 080220 540.50 547.75 539.00 547.75 +2.75 202 50,155 +562
Dec08 080220 543.50 548.25 539.50 548.00 +3.00 5,300 378,483 +2,778
Mar09 080220 548.50 556.75 547.50 556.50 +4.25 598 32,059 +597
Total Volume and Open Interest 59,628 1,473,171 +16,936
Wheat(CBOT)
Mar08 080220 1027.00 1029.00 1011.00 1020.00 -16.00 5,154 59,211 -8,288
May08 080220 1039.00 1042.00 1022.00 1033.50 -14.00 5,660 147,664 +8,646
Jul08 080220 958.00 959.00 946.00 954.50 -5.25 2,235 124,708 +1,129
Sep08 080220 954.00 959.00 954.00 959.00 -1.50 150 22,211 +2
Dec08 080220 969.00 970.00 961.50 966.50 -4.50 893 56,666 -137
Total Volume and Open Interest 14,175 437,048 +1,222
Wheat(KCBT)
Mar08 080220 1081.50 1081.50 1063.00 1069.00 -15.50 7,700 25,585 -2,058
May08 080220 1080.00 1080.00 1065.00 1075.00 -10.25 5,067 35,577 +614
Jul08 080220 1022.00 1030.00 1015.00 1029.00 +1.00 4,232 39,344 +654
Sep08 080220 1019.00 1032.00 1019.00 1028.00 -2.00 162 7,378 +2
Dec08 080220 1039.00 1050.00 1030.00 1050.00 +3.00 683 8,514 +184
Total Volume and Open Interest 17,932 122,792 -574
Wheat(MGE)
Mar08 080220 1825.00 1830.00 1794.00 1815.00 -45.00 4,473 4,130 -826
May08 080220 1525.00 1530.00 1498.00 1530.00 -17.50 4,523 17,230 +550
Jul08 080220 1200.00 1215.00 1175.00 1212.00 -6.00 1,707 7,322 +300
Sep08 080220 1063.00 1076.00 1045.00 1067.00 -3.00 767 10,570 +114
Dec08 080220 1059.00 1070.00 1042.00 1057.00 -4.75 420 10,134 +88
Total Volume and Open Interest 11,909 50,472 +222
Oats(CBOT)
Mar08 080220 366.50 375.00 366.50 375.00 +7.00 2,128 2,711 -1,064
May08 080220 376.00 385.00 376.00 384.75 +7.25 2,472 8,475 +1,136
Jul08 080220 393.00 395.00 393.00 395.00 +7.50 40 1,272 +14
Sep08 080220 393.00 400.00 393.00 400.00 +6.50 70 113 +1
Total Volume and Open Interest 4,970 15,127 +253
Rough Rice(CBOT)
Mar08 080220 16.29 16.33 16.24 16.33 -0.01 111 8,157 -1,634
May08 080220 16.58 16.65 16.56 16.64 -0.01 92 6,072 +695
Jul08 080220 16.87 16.87 16.87 16.87 unch 0 1,588 +19
Sep08 080220 15.90 15.90 15.90 15.90 +0.12 1 2,829 +71
Total Volume and Open Interest 232 20,931 -753
Live Cattle(CME)
Feb08 080220 91.500 92.100 91.450 92.080 +0.695 2,132 5,839 -1,282
Apr08 080220 94.100 95.200 94.100 94.950 +1.020 10,816 144,715 +281
Jun08 080220 94.250 95.050 94.250 94.980 +0.830 5,098 58,119 +824
Aug08 080220 97.000 97.480 97.000 97.450 +0.550 2,097 28,717 +512
Oct08 080220 101.680 102.135 101.680 102.100 +0.520 1,059 16,697 +15
Dec08 080220 102.700 103.250 102.700 103.250 +0.550 243 8,765 +75
Total Volume and Open Interest 21,538 269,699 +484
Feeder Cattle(CME)
Mar08 080220 105.000 105.750 105.000 105.650 +0.750 2,264 11,228 -593
Apr08 080220 107.930 108.900 107.930 108.750 +0.865 1,427 12,195 +337
May08 080220 111.000 111.800 111.000 111.750 +0.770 750 8,778 +150
Aug08 080220 112.450 112.950 112.450 112.885 +0.335 701 6,586 +49
Sep08 080220 112.800 113.200 112.750 113.000 +0.400 64 713 +34
Oct08 080220 112.900 113.200 112.700 113.200 +0.500 36 489 +8
Nov08 080220 112.900 113.100 112.550 112.900 +0.100 7 362 +2
Total Volume and Open Interest 5,263 40,634 +1
Lean Hogs(CME)
Apr08 080220 64.000 65.450 64.000 65.080 +0.545 8,118 104,019 +890
May08 080220 72.750 73.800 72.150 73.785 +0.705 90 2,949 -26
Jun08 080220 78.500 79.500 78.385 79.450 +0.600 3,460 46,650 -176
Jul08 080220 79.100 79.550 78.900 79.535 +0.250 1,810 17,095 +425
Aug08 080220 78.650 79.150 78.550 79.050 +0.250 1,119 12,469 +558
Oct08 080220 73.300 73.550 73.035 73.300 +0.650 871 14,251 +421
Dec08 080220 74.300 74.500 73.850 74.135 +0.305 978 18,742 +451
Feb09 080220 77.500 77.850 77.300 77.800 +1.100 552 7,722 -60
Total Volume and Open Interest 17,019 223,917 +2,501
Pork Bellies(CME)
Feb08 080220 95.500 95.500 93.000 93.000 +0.500 2 16 -2
Mar08 080220 94.200 95.250 94.100 94.285 +0.285 110 626 +7
May08 080220 95.600 96.750 95.600 96.180 +0.645 114 734 +28
Jul08 080220 94.500 94.500 94.500 94.500 unch 0 204 +0
Aug08 080220 93.050 93.050 93.050 93.050 unch 0 83 +0
Total Volume and Open Interest 226 1,663 +33
Class III Milk(CME)
Feb08 080220 17.17 17.17 17.17 17.17 +0.01 45 3,818 -54
Mar08 080220 18.46 18.48 18.46 18.47 +0.32 240 4,671 +15
Apr08 080220 17.35 17.50 17.35 17.50 +0.28 142 3,639 +9
May08 080220 16.94 16.94 16.94 16.94 +0.21 112 2,985 +41
Jun08 080220 16.75 16.80 16.75 16.80 +0.20 53 2,650 +17
Total Volume and Open Interest 798 30,958 +119
Cocoa(ICE)
Mar08 080220 2456 2456 2456 2456 -33 171 515 -220
May08 080220 2475 2491 2435 2457 -51 8,457 108,015 -953
Jul08 080220 2457 2457 2457 2457 -51 2,377 25,449 +713
Sep08 080220 2478 2478 2458 2458 -52 620 12,444 -64
Dec08 080220 2468 2468 2468 2468 -54 905 20,446 +109
Mar09 080220 2465 2465 2465 2465 -56 186 6,525 +144
May09 080220 2468 2468 2468 2468 -56 1 2,385 +1
Total Volume and Open Interest 12,717 177,759 -270
Coffee "C"(ICE)
Mar08 080220 153.40 154.60 152.70 154.60 -0.45 20,257 19,966 -10,662
May08 080220 155.60 157.70 155.50 157.45 -0.30 31,163 128,078 +7,540
Jul08 080220 158.10 159.80 158.10 159.75 -0.10 3,012 20,219 +228
Sep08 080220 161.85 161.85 161.85 161.85 +0.15 3,211 11,773 -399
Dec08 080220 164.85 164.85 164.85 164.85 +0.20 724 11,510 +359
Mar09 080220 165.50 167.80 165.50 167.80 +0.10 977 5,449 +171
Total Volume and Open Interest 59,868 201,843 -2,517
Orange Juice(ICE)
Mar08 080220 123.00 125.50 122.85 124.65 +2.40 804 4,723 -391
May08 080220 127.00 128.50 125.50 127.05 +2.10 1,935 16,482 +527
Jul08 080220 129.65 129.65 129.65 129.65 +2.00 202 2,769 +73
Sep08 080220 132.30 132.30 132.30 132.30 +2.00 241 1,252 +17
Nov08 080220 134.65 134.65 134.65 134.65 +1.95 121 542 +26
Jan09 080220 136.00 137.00 136.00 137.00 +2.30 23 946 +23
Total Volume and Open Interest 3,328 26,789 +277
Sugar #11(ICE)
Mar08 080220 13.50 13.70 13.50 13.64 +0.02 48,107 99,411 -19,435
May08 080220 14.02 14.16 13.99 14.10 -0.01 97,807 372,709 +12,433
Jul08 080220 14.22 14.27 14.15 14.25 -0.02 28,694 172,690 +8,886
Oct08 080220 14.42 14.49 14.40 14.48 -0.02 18,249 142,779 -705
Mar09 080220 14.84 14.93 14.84 14.93 -0.01 11,081 75,574 +586
Total Volume and Open Interest 214,008 990,766 +3,148
Sugar #14(ICE)
May08 080220 20.50 20.50 20.50 20.50 +0.21 265 3,970 -81
Jul08 080220 20.65 20.65 20.65 20.65 +0.25 454 2,040 +0
Sep08 080220 20.78 20.78 20.78 20.78 +0.11 20 1,484 +3
Nov08 080220 21.16 21.16 21.16 21.16 +0.15 14 829 +12
Jan09 080220 21.00 21.00 21.00 21.00 unch 0 289 +0
Total Volume and Open Interest 753 9,031 -66
London Cocoa(LCE)
Mar08 080220 1271 1273 1229 1253 -16 4,958 59,301 -2,657
May08 080220 1297 1299 1254 1280 -15 10,116 50,000 -900
Jul08 080220 1319 1323 1280 1303 -16 3,093 59,063 -835
Sep08 080220 1321 1323 1290 1310 -9 619 31,050 -200
Dec08 080220 1331 1332 1300 1321 -8 2,245 37,458 +280
Mar09 080220 1327 1328 1290 1318 -7 112 13,931 +9
May09 080220 1324 1331 1296 1327 -8 0 719 +0
Total Volume and Open Interest 21,163 252,397 -4,303
London Coffee(LCE)
Mar08 080220 2369.00 2400.00 2324.00 2360.00 unch 6,459 35,563 -4,116
May08 080220 2402.00 2439.00 2357.00 2397.00 +3.00 13,585 73,555 +1,754
Jul08 080220 2418.00 2445.00 2375.00 2414.00 +3.00 8,965 34,510 +8,260
Sep08 080220 2455.00 2456.00 2394.00 2415.00 +2.00 703 17,540 -62
Nov08 080220 2390.00 2390.00 2385.00 2390.00 unch 87 4,159 +27
Jan09 080220 2373.00 2374.00 2350.00 2370.00 unch 292 4,464 +116
Total Volume and Open Interest 30,091 169,791 +5,979
London Sugar(LCE)
May08 080220 379.70 382.00 371.40 374.40 -4.10 3,987 35,161 +241
Aug08 080220 384.90 384.90 300.00 381.80 -3.50 863 10,498 +51
Oct08 080220 391.00 392.00 384.30 387.50 -2.10 589 8,197 +92
Dec08 080220 395.00 395.00 390.80 392.10 -1.50 64 2,528 +121
Mar09 080220 399.50 400.00 394.10 396.30 -1.90 254 5,601 -48
Total Volume and Open Interest 5,757 65,949 +457
Cotton(ICE)
Mar08 080220 69.10 70.45 68.51 70.25 +0.85 15,405 21,423 -12,402
May08 080220 71.58 72.30 70.75 72.25 +0.55 22,992 118,223 +6,654
Jul08 080220 73.35 74.30 72.90 74.10 +0.55 3,104 38,662 -371
Oct08 080220 75.15 75.15 75.15 75.15 -0.45 138 1,868 -43
Dec08 080220 77.85 78.80 77.05 78.70 +0.90 3,940 71,574 +50
Mar09 080220 81.27 81.27 81.27 81.27 +1.07 544 3,848 +398
Total Volume and Open Interest 46,197 259,289 -5,667
Lumber(CME)
Mar08 080220 219.5 219.5 215.0 216.5 -4.8 860 4,035 -212
May08 080220 241.0 242.0 238.0 238.1 -3.5 656 7,077 +204
Jul08 080220 257.8 257.9 255.8 257.0 -2.0 41 1,141 -5
Sep08 080220 267.0 268.3 267.0 268.3 -1.4 27 527 -1
Total Volume and Open Interest 1,618 13,376 -10
Crude Oil(NYM)
Mar08 080220 99.00 101.30 98.70 100.74 +0.73 194,051 33,268 -37,818
Apr08 080220 98.70 100.65 98.05 99.70 unch 281,935 344,161 +26,283
May08 080220 98.20 100.30 97.80 99.26 -0.05 66,238 134,564 +8,066
Jun08 080220 97.80 99.00 97.45 98.85 -0.05 40,313 111,268 +3,809
Jul08 080220 97.18 98.46 97.15 98.46 -0.04 6,967 35,894 +499
Aug08 080220 96.70 98.12 96.70 98.12 -0.02 3,179 23,835 +34
Sep08 080220 96.50 97.80 96.50 97.80 -0.01 3,892 42,659 +35
Oct08 080220 97.50 97.50 97.50 97.50 unch 2,006 29,811 +1,289
Nov08 080220 96.20 97.22 96.20 97.22 +0.01 449 21,358 +88
Dec08 080220 96.94 96.94 96.94 96.94 +0.02 18,387 194,815 -414
Jan09 080220 96.64 96.64 96.64 96.64 +0.03 113 23,805 -3
Feb09 080220 96.35 96.35 96.35 96.35 +0.04 25 13,287 +0
Mar09 080220 96.06 96.06 96.06 96.06 +0.05 0 9,586 +0
Apr09 080220 95.77 95.77 95.77 95.77 +0.06 100 8,264 -69
May09 080220 95.48 95.48 95.48 95.48 +0.06 0 13,496 +0
Jun09 080220 95.20 95.20 95.20 95.20 +0.06 210 28,058 +44
Total Volume and Open Interest 634,046 1,355,135 +1,727
Heating Oil(NYM)
Mar08 080220 274.00 276.00 272.00 275.46 -0.68 38,271 46,655 -1,504
Apr08 080220 271.65 273.66 271.10 273.66 -0.72 34,555 66,289 +6,727
May08 080220 270.56 270.56 270.56 270.56 -0.52 13,145 36,603 +2,623
Jun08 080220 265.00 267.71 265.00 267.71 -0.57 9,180 26,899 +1,657
Jul08 080220 266.85 267.26 266.85 267.26 -0.42 1,503 9,160 +243
Aug08 080220 267.41 267.41 267.41 267.41 -0.42 974 4,091 +363
Sep08 080220 268.36 268.36 268.36 268.36 -0.42 1,670 7,048 +43
Oct08 080220 269.66 269.66 269.66 269.66 -0.47 385 1,814 +69
Nov08 080220 271.16 271.16 271.16 271.16 -0.47 250 2,401 +2
Dec08 080220 272.41 272.41 272.41 272.41 -0.37 3,196 16,592 +1,464
Jan09 080220 273.21 273.21 273.21 273.21 -0.32 314 4,377 +42
Feb09 080220 272.56 272.56 272.56 272.56 -0.32 26 1,132 +24
Total Volume and Open Interest 103,563 234,213 +11,482
Gasoline(NYMEX)
Mar08 080220 259.90 261.00 254.85 258.52 -1.79 42,049 57,295 -3,501
Apr08 080220 273.00 275.56 268.83 273.02 -0.35 27,031 66,454 +2,806
May08 080220 272.00 276.24 269.70 273.72 unch 13,230 43,704 -1,183
Jun08 080220 270.29 274.90 269.02 273.17 +0.15 7,387 33,998 +632
Jul08 080220 269.55 273.64 268.00 271.52 +0.10 2,184 10,358 -560
Aug08 080220 265.54 269.34 265.50 268.82 +0.10 975 7,844 +322
Sep08 080220 262.24 266.81 262.16 265.17 +0.20 1,324 9,782 +61
Oct08 080220 249.00 252.86 248.25 251.42 +0.30 819 5,137 -130
Nov08 080220 244.30 246.72 243.69 246.72 +0.25 667 2,552 -28
Dec08 080220 241.81 244.47 241.53 244.47 +0.20 1,059 7,682 +82
Total Volume and Open Interest 97,149 259,350 -1,200
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080220 260.80 260.80 255.30 258.52 -1.79 0 21 +0
Apr08 080220 273.02 273.02 273.02 273.02 -0.35 0 24 +0
May08 080220 273.72 273.72 273.72 273.72 unch 0 4 +0
Jun08 080220 273.17 273.17 273.17 273.17 +0.15 1 1 +1
Total Volume and Open Interest 1 50 +1
Natural Gas(NYM)
Mar08 080220 9.090 9.110 8.910 8.965 -0.012 63,667 79,875 -6,654
Apr08 080220 9.100 9.100 8.920 8.968 -0.019 40,917 141,745 +6,975
May08 080220 9.060 9.060 8.965 8.965 -0.025 15,954 89,501 -1,765
Jun08 080220 9.140 9.140 9.005 9.005 -0.025 4,949 39,359 +270
Jul08 080220 9.155 9.170 9.080 9.080 -0.025 3,001 30,701 +338
Aug08 080220 9.215 9.230 9.140 9.140 -0.027 2,697 23,957 +37
Sep08 080220 9.220 9.220 9.140 9.145 -0.030 2,250 20,809 +323
Oct08 080220 9.305 9.305 9.225 9.225 -0.030 6,718 60,723 +786
Nov08 080220 9.555 9.555 9.485 9.485 -0.030 1,465 28,799 +43
Dec08 080220 9.870 9.870 9.785 9.785 -0.025 5,335 35,258 -1,455
Jan09 080220 9.995 9.995 9.995 9.995 -0.025 7,467 54,333 -1,065
Feb09 080220 9.975 9.975 9.975 9.975 -0.030 916 10,023 +472
Mar09 080220 9.715 9.715 9.715 9.715 -0.035 2,139 40,374 +618
Apr09 080220 8.410 8.410 8.410 8.410 -0.035 1,068 33,442 +401
May09 080220 8.330 8.330 8.330 8.330 -0.040 1,652 29,463 -247
Jun09 080220 8.380 8.380 8.380 8.380 -0.040 2,375 14,108 -240
Total Volume and Open Interest 173,199 961,870 +792
Brent Crude Oil(ICE)
Apr08 080220 97.82 99.22 96.77 98.42 -0.14 109,838 127,040 -1,408
May08 080220 97.73 99.04 96.61 98.25 -0.09 45,794 107,282 +5,700
Jun08 080220 98.05 98.82 96.43 98.07 -0.05 35,594 65,872 +3,690
Jul08 080220 97.23 98.28 96.33 97.84 -0.02 4,617 19,221 -1,688
Aug08 080220 96.95 97.75 96.07 97.58 unch 2,618 12,662 +153
Sep08 080220 96.70 97.68 95.82 97.33 +0.03 2,380 11,555 +326
Oct08 080220 96.48 97.12 95.61 97.12 +0.07 1,200 8,797 -463
Nov08 080220 96.09 96.92 95.43 96.92 +0.10 417 7,021 -3
Dec08 080220 96.80 97.14 95.12 96.72 +0.11 8,678 56,717 +28
Jan09 080220 96.51 96.51 96.51 96.51 +0.10 0 12,594 -114
Feb09 080220 96.29 96.29 96.29 96.29 +0.13 0 4,711 +100
Mar09 080220 96.07 96.07 96.07 96.07 +0.16 0 4,170 +0
Apr09 080220 95.85 95.85 95.85 95.85 +0.19 0 5,216 +0
May09 080220 95.63 95.63 95.63 95.63 +0.22 0 1,635 +0
Total Volume and Open Interest 213,434 546,304 +7,573
Gas Oil(ICE)
Mar08 080220 887.50 896.50 879.50 885.00 +5.75 33,703 82,021 -689
Apr08 080220 866.50 876.25 857.50 864.50 +7.00 28,041 60,620 +4,003
May08 080220 847.25 860.75 843.50 850.25 +7.25 13,003 30,159 +1,888
Jun08 080220 838.25 851.50 834.25 841.25 +7.25 6,922 34,955 +281
Jul08 080220 833.25 846.75 833.25 838.00 +7.25 1,048 10,281 +283
Aug08 080220 833.00 847.25 833.00 838.25 +7.00 333 7,406 +90
Sep08 080220 834.50 845.25 834.50 839.50 +6.75 266 5,111 +288
Oct08 080220 835.00 846.00 833.75 840.25 +7.00 287 3,256 -145
Nov08 080220 835.75 847.00 834.75 841.00 +7.25 346 3,477 +245
Dec08 080220 835.75 850.00 835.00 841.25 +7.50 1,659 23,323 +231
Total Volume and Open Interest 86,420 285,718 +7,337
US Dollar Index(ICE)
Mar08 080220 76.100 76.640 76.095 76.220 +0.145 2,969 33,209 +455
Jun08 080220 76.455 76.910 76.455 76.470 +0.125 85 5,851 +68
Sep08 080220 76.610 76.790 76.610 76.790 +0.125 0 506 +0
Total Volume and Open Interest 3,054 39,574 +523
Australian Dollar(CME)
Mar08 080220 91.13 91.62 91.13 91.60 -0.19 1,576 91,652 +2,681
Jun08 080220 89.82 90.57 89.82 90.50 -0.18 593 2,238 +672
Sep08 080220 89.36 89.36 89.36 89.36 -0.14 0 80 -1
Total Volume and Open Interest 2,169 94,144 +3,354
British Pound(CME)
Mar08 080220 194.02 194.03 193.40 194.02 -0.54 1,913 92,469 +2,705
Jun08 080220 192.75 192.80 192.75 192.80 -0.52 166 2,118 +524
Sep08 080220 191.53 191.53 191.53 191.53 -0.52 0 22 +0
Total Volume and Open Interest 2,079 94,673 +3,230
Canadian Dollar(CME)
Mar08 080220 98.26 98.73 98.26 98.73 +0.46 7,478 85,899 -9,190
Jun08 080220 98.04 98.60 97.99 98.56 +0.46 230 6,733 +651
Sep08 080220 98.38 98.38 98.38 98.38 +0.46 11 1,635 +13
Dec08 080220 98.20 98.20 98.20 98.20 +0.46 22 964 +52
Total Volume and Open Interest 7,791 95,614 -8,437
Japanese Yen(CME)
Mar08 080220 92.73 92.88 92.45 92.62 -0.50 1,390 207,794 +4,894
Jun08 080220 93.15 93.15 93.11 93.11 -0.50 351 28,831 +374
Sep08 080220 93.53 93.53 93.53 93.53 -0.50 0 535 +3
Total Volume and Open Interest 1,741 237,223 +5,271
Swiss Franc(CME)
Mar08 080220 90.96 91.03 90.85 91.02 -0.39 2,141 67,481 +4,287
Jun08 080220 91.12 91.12 91.08 91.08 -0.39 354 943 +529
Sep08 080220 91.11 91.11 91.11 91.11 -0.40 0 34 +0
Total Volume and Open Interest 2,495 68,500 +4,817
EuroFX(CME)
Mar08 080220 146.50 147.10 146.11 147.07 -0.15 2,180 202,197 +4,847
Jun08 080220 146.57 146.57 146.57 146.57 -0.15 146 6,269 +226
Sep08 080220 146.07 146.07 146.07 146.07 -0.15 10 391 +10
Total Volume and Open Interest 2,336 209,143 +5,092
Mexican Peso(CME)
Mar08 080220 924.2 925.5 923.0 925.5 -1.0 6,818 141,459 +61
Apr08 080220 923.0 923.0 923.0 923.0 -0.8 0 139 +0
Total Volume and Open Interest 6,832 166,427 +16
30-Year T-Bonds(CBOT)
Mar08 080220 115~27 116~12 115~07 115~29 -0~05 415,219 1,002,650 -12,873
Jun08 080220 114~20 115~04 113~31 114~23 -0~05 7,495 46,231 +2,038
Sep08 080220 113~04 113~20 112~31 113~14 -0~05 2 266 +2
Total Volume and Open Interest 422,716 1,049,159 -10,833
10-Year T-Notes(CBOT)
Mar08 080220 115~150 115~270 115~045 115~095 -0~105 1,716,379 2,314,150 -3,885
Jun08 080220 114~045 114~160 113~315 114~005 -0~090 85,526 272,602 +28,469
Sep08 080220 113~005 113~005 113~005 113~005 -0~105      
Total Volume and Open Interest 1,801,905 2,586,752 +24,584
5-Year T-Notes(CBOT)
Mar08 080220 112~205 112~280 112~130 112~140 -0~105 888,927 0 +0
Jun08 080220 111~310 112~010 111~245 111~245 -0~100 39,987 0 +0
Sep08 080220 111~145 111~145 111~145 111~145 -0~100      
Total Volume and Open Interest 928,914 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080220 106~106 106~112 106~084 106~084 -0~028 1,349 1,300,822 +6,570
Jun08 080220 106~052 106~052 106~052 106~052 -0~028 500 37,948 +4,384
Sep08 080220 106~052 106~052 106~052 106~052 -0~028      
Total Volume and Open Interest 1,849 1,338,770 +10,954
Eurodollars(CME)
Mar08 080220 97.065 97.070 97.037 97.048 -0.022 12,795 1,764,621 -4,520
Jun08 080220 97.395 97.420 97.335 97.335 -0.070 13,022 1,839,362 +4,072
Sep08 080220 97.485 97.510 97.410 97.415 -0.080 23,441 1,388,510 -28,878
Dec08 080220 97.390 97.440 97.310 97.320 -0.090 9,477 1,405,225 -23,234
Mar09 080220 97.205 97.275 97.135 97.135 -0.100 17,509 1,058,072 +282
Jun09 080220 96.955 97.015 96.885 96.885 -0.110 8,644 806,916 -12,657
Sep09 080220 96.705 96.765 96.635 96.645 -0.105 10,607 765,634 +155
Dec09 080220 96.465 96.525 96.385 96.420 -0.090 11,356 537,506 +9,055
Mar10 080220 96.260 96.295 96.230 96.230 -0.080 9,202 282,733 +4,199
Jun10 080220 96.060 96.060 96.040 96.045 -0.070 6,138 251,509 -2,055
Sep10 080220 95.860 95.890 95.860 95.860 -0.060 5,715 197,913 -4,643
Dec10 080220 95.705 95.720 95.690 95.690 -0.050 4,044 154,232 -1,769
Mar11 080220 95.410 95.580 95.410 95.545 -0.045 2,154 103,164 -365
Jun11 080220 95.255 95.435 95.255 95.400 -0.035 1,931 106,582 -473
Sep11 080220 95.225 95.285 95.105 95.260 -0.025 3,165 69,800 -635
Dec11 080220 95.080 95.140 94.960 95.125 -0.015 2,150 72,493 +1,085
Mar12 080220 95.055 95.055 95.020 95.020 -0.005 1,885 60,118 +29
Jun12 080220 94.850 94.940 94.850 94.910 unch 1,677 59,078 +66
Total Volume and Open Interest 148,999 11,084,394 -168,797
30 Day Federal Funds(CBOT)
Feb08 080220 5.275 5.275 5.275 5.275 unch 1 158,756 -1,306
Mar08 080220 5.510 5.510 5.510 5.510 -0.020 3 60,295 +871
Apr08 080220 5.745 5.745 5.730 5.730 -0.030 69 43,088 -254
May08 080220 5.935 5.935 5.900 5.900 -0.045 255 48,577 +394
Jun08 080220 5.920 5.930 5.920 5.930 -0.050 254 20,010 +628
Jul08 080220 6.060 6.060 6.030 6.040 -0.070 0 8,340 -831
Total Volume and Open Interest 598 353,451 +247
30 Day Fed Funds(e-CBOT)
Feb08 080220 97.030 97.035 97.020 97.020 -0.005 5,735 0 +0
Mar08 080220 97.300 97.300 97.245 97.265 -0.015 7,654 0 +0
Apr08 080220 97.525 97.525 97.470 97.485 -0.035 11,351 0 +0
May08 080220 97.685 97.685 97.640 97.660 -0.035 8,745 0 +0
Jun08 080220 97.670 97.695 97.670 97.695 -0.035 2,779 0 +0
Jul08 080220 97.835 97.835 97.780 97.790 -0.070 3,147 0 +0
Total Volume and Open Interest 39,411    
3-Mth Euro-Yen(CME)
Mar08 080220 99.15 99.15 99.15 99.15 -0.02 1 11,308 +101
Jun08 080220 99.27 99.27 99.27 99.27 -0.01 0 7,474 +0
Sep08 080220 99.34 99.34 99.34 99.34 -0.01 0 6,584 +0
Dec08 080220 99.35 99.35 99.35 99.35 unch 0 2,399 +0
Mar09 080220 99.29 99.29 99.29 99.29 unch 0 1,257 -9
Jun09 080220 99.22 99.22 99.22 99.22 unch 0 156 -9
Sep09 080220 99.16 99.16 99.16 99.16 unch 0 350 +0
Dec09 080220 99.09 99.09 99.09 99.09 unch      
Mar10 080220 99.05 99.05 99.05 99.05 +0.01      
Jun10 080220 99.00 99.00 99.00 99.00 +0.01      
Total Volume and Open Interest 1 29,528 +83
3-Mth Euro-Yen(SGX)
Mar08 080220 99.15 99.15 99.14 99.15 unch 359 51,947 -358
Jun08 080220 99.26 99.28 99.26 99.27 unch 1,083 18,732 +326
Sep08 080220 99.33 99.36 99.33 99.35 +0.01 270 17,443 -264
Dec08 080220 99.33 99.36 99.32 99.35 +0.01 317 15,380 -104
Mar09 080220 99.26 99.31 99.26 99.30 +0.01 93 7,010 +54
Jun09 080220 99.24 99.24 99.24 99.24 +0.01 3 1,742 +129
Sep09 080220 99.18 99.18 99.18 99.18 +0.01 0 678 +0
Dec09 080220 99.11 99.11 99.11 99.11 +0.01 0 260 +0
Total Volume and Open Interest 2,125 117,848 -217
Japanese Gov't Bonds(SGX)
Mar08 080220 137.23 137.86 137.12 137.84 +0.43 1,859 32,204 -766
Jun08 080220 137.84 137.84 137.84 137.84 +0.43      
Sep08 080220 137.84 137.84 137.84 137.84 +0.43      
Total Volume and Open Interest 1,859 32,204 -766
Euro-Bund(EUREX)
Mar08 080220 116.00 116.12 115.63 115.93 -0.28 517,119 1,342,593 -36,051
Jun08 080220 115.54 115.65 115.26 115.50 -0.27 2,257 25,336 +3,997
Sep08 080220 115.84 115.84 115.84 115.84 -0.28 400 15 +0
Total Volume and Open Interest 519,776 1,367,944 -32,054
Euro-Bobl(EUREX)
Mar08 080219 110.71 111.02 110.54 110.88 -0.04 1,516,203 1,147,850 -43,510
Jun08 080220 44.99 45.17 44.96 45.17 -0.23 439 46,734 +2,774
Sep08 080220 45.62 45.62 45.62 45.62 -0.23      
Total Volume and Open Interest 318,210 1,227,653 -12,615
3-Mth Euribor(EUREX)
Mar08 080220 95.640 95.640 95.625 95.640 -0.010 3,387 20,717 +1,109
Jun08 080220 95.970 96.000 95.945 95.965 -0.060 287 8,707 +464
Sep08 080220 96.310 96.310 96.240 96.265 -0.075 448 5,203 +449
Total Volume and Open Interest 4,371 42,171 +2,504
Long Gilt(LIFFE)
Mar08 080220 109~02 109~07 108~21 108~29 -0~11 69,390 329,858 -1,117
Jun08 080220 108~28 108~28 108~20 108~23 -0~12 17 19 +17
Total Volume and Open Interest 69,407 329,877 -1,100
3-Mth Short Sterling(LIFFE)
Mar08 080220 94.38 94.38 94.38 94.38 -0.01 28,340 417,431 +1,608
Jun08 080220 94.75 94.75 94.75 94.75 -0.03 52,318 613,558 -11,190
Sep08 080220 95.06 95.06 95.06 95.06 -0.04 80,763 521,532 +3,379
Dec08 080220 95.28 95.28 95.28 95.28 -0.06 63,951 493,143 +3,636
Mar09 080220 95.40 95.40 95.40 95.40 -0.08 74,704 350,537 +18,428
Jun09 080220 95.41 95.41 95.41 95.41 -0.08 30,102 202,988 -891
Total Volume and Open Interest 379,871 3,059,421 +34,423
3-Mth Euribor(LIFFE)
Mar08 080215 95.690 95.690 95.640 95.675 -0.025 138,484 818,385 +7,721
Jun08 080220 95.965 96.010 95.930 95.970 -0.055 97,939 703,418 -129
Sep08 080220 96.260 96.325 96.225 96.270 -0.070 102,154 567,322 -2,450
Total Volume and Open Interest 506,741 4,121,242 -40,043
3-Mth Aus T-Bills(SFE)
Mar08 080220 92.07 92.16 92.07 92.15 +0.05 19,525 342,380 -11,882
Jun08 080220 91.96 92.07 91.95 92.07 +0.06 27,829 316,799 -45,431
Sep08 080220 91.98 92.09 91.96 92.09 +0.07 17,014 214,407 -4,637
Dec08 080220 92.01 92.15 92.01 92.14 +0.07 15,363 122,506 +1,547
Mar09 080220 92.07 92.20 92.07 92.20 +0.08 5,762 65,018 -3,149
Jun09 080220 92.09 92.22 92.09 92.22 +0.07 1,389 54,904 +133
Sep09 080220 92.09 92.24 92.09 92.24 +0.07 1,506 37,415 -413
Dec09 080220 92.13 92.24 92.13 92.24 +0.07 682 17,104 +499
Mar10 080220 92.13 92.23 92.13 92.23 +0.07 50 1,323 +18
Jun10 080220 92.16 92.23 92.16 92.23 +0.07 250 494 -100
Total Volume and Open Interest 89,670 1,173,149 -63,215
10-Year Aus T-Bonds(SFE)
Mar08 080220 93.48 93.59 93.46 93.57 +0.07 27,478 510,913 -27,107
Jun08 080220 93.60 93.60 93.60 93.60 +0.08      
Total Volume and Open Interest 27,478 510,913 -27,107
3-Year Aus T-Bonds(SFE)
Mar08 080220 93.01 93.14 93.00 93.12 +0.07 88,528 861,658 -29,948
Jun08 080220 93.08 93.08 93.08 93.08 +0.07 50 50 +50
Total Volume and Open Interest 88,578 861,708 -29,898
Gold(CMX)
Feb08 080220 934.6 934.6 934.6 934.6 +8.0 174 3,085 -478
Apr08 080220 927.1 939.4 916.5 937.8 +8.0 133,503 312,224 +9,018
Jun08 080220 929.0 942.8 927.0 942.7 +8.0 4,728 44,016 +1,067
Aug08 080220 947.0 947.0 946.8 946.8 +8.2 3,926 30,271 +2,429
Oct08 080220 950.4 950.4 950.4 950.4 +8.3 117 3,978 +7
Dec08 080220 942.0 954.0 942.0 954.0 +8.4 1,099 26,787 +51
Feb09 080220 948.5 958.0 948.5 958.0 +8.6 951 19,222 +148
Apr09 080220 951.5 961.9 951.5 961.9 +8.8 21 3,002 +11
Jun09 080220 956.0 966.5 956.0 966.5 +9.0 28 10,270 +10
Aug09 080220 961.0 971.3 960.5 971.3 +9.2 21 137 +21
Oct09 080220 965.5 976.2 965.5 976.2 +9.3 19 136 +9
Dec09 080220 981.3 981.3 981.3 981.3 +9.5 170 17,443 +167
Total Volume and Open Interest 145,236 489,789 +12,470
Silver(CMX)
Mar08 080220 1738.0 1777.0 1722.0 1776.0 +25.2 32,166 67,246 -1,259
May08 080220 1739.0 1788.0 1734.0 1786.7 +25.4 5,588 40,921 +2,295
Jul08 080220 1751.0 1794.8 1751.0 1794.8 +25.6 427 27,207 +84
Sep08 080220 1801.8 1801.8 1801.8 1801.8 +25.7 94 21,706 -28
Dec08 080220 1812.1 1812.1 1812.1 1812.1 +26.4 368 19,258 +53
Mar09 080220 1820.7 1820.7 1820.7 1820.7 +26.4 12 1,028 +12
May09 080220 1828.5 1828.5 1828.5 1828.5 +26.4 1 10 +1
Total Volume and Open Interest 38,761 189,151 +1,143
Platinum(NYMEX)
Apr08 080220 2090.0 2140.0 2075.0 2138.8 -14.3 5,721 15,502 +724
Jul08 080220 2130.8 2130.8 2130.8 2130.8 -13.3 149 555 +48
Oct08 080220 2125.8 2125.8 2125.8 2125.8 -13.3 18 95 +5
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080220 484.80 495.00 484.80 494.20 -5.10 5,190 11,477 -532
Jun08 080220 481.00 498.20 481.00 498.20 -4.70 1,629 8,023 +1,246
Sep08 080220 501.70 501.70 501.70 501.70 -4.70 7 329 -1
Total Volume and Open Interest 6,894 20,607 +758
Copper(CMX)
Mar08 080220 369.50 371.75 367.20 370.85 -1.50 14,860 22,266 +37
May08 080220 370.00 372.50 367.25 371.90 -1.40 10,691 51,763 +2,949
Jul08 080220 366.30 370.50 366.30 370.15 -1.60 1,844 7,682 +469
Sep08 080220 367.00 367.00 366.60 366.60 -1.75 227 2,525 +16
Dec08 080220 360.25 360.25 360.25 360.25 -2.05 224 3,715 +45
Total Volume and Open Interest 28,839 93,661 +3,897
Aluminum(CMX)
Feb08 080220 127.50 127.50 127.50 127.50 +0.50      
Mar08 080220 127.50 127.50 127.50 127.50 +0.50      
Apr08 080220 127.50 127.50 127.50 127.50 +0.50      
May08 080220 127.50 127.50 127.50 127.50 +0.50      
Jun08 080220 127.50 127.50 127.50 127.50 +0.50      
Jul08 080220 127.50 127.50 127.50 127.50 +0.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080220 12255 12465 12230 12429 +41 3,517 31,175 +46
Jun08 080220 12295 12440 12295 12440 +43 3 752 +4
Sep08 080220 12450 12450 12450 12450 +41 0 1 +0
Dec08 080220 12450 12450 12450 12450 +36 0 1 +0
Total Volume and Open Interest 3,520 31,929 +50
S & P 500(CME)
Mar08 080220 1339.00 1364.60 1336.50 1359.00 +3.60 21,800 565,650 +5,799
Jun08 080220 1341.00 1361.80 1340.40 1361.80 +3.80 528 32,019 +503
Sep08 080220 1364.00 1364.00 1364.00 1364.00 +4.00 0 338 +7
Dec08 080220 1365.20 1365.20 1365.20 1365.20 +4.20 100 5,438 +100
Total Volume and Open Interest 22,428 603,458 +6,409
S & P 500 E-Mini(Globex)
Mar08 080220 1355.00 1364.75 1332.75 1359.00 +3.50 1,718,585 2,263,515 +11,568
Jun08 080220 1354.25 1367.00 1336.75 1361.75 +3.75 3,247 108,344 +418
Total Volume and Open Interest 1,721,832 2,371,943 +12,021
NASDAQ 100(CME)
Mar08 080220 1762.00 1796.00 1761.00 1789.30 +7.80 3,959 55,704 +1,543
Jun08 080220 1775.00 1798.80 1772.00 1798.80 +8.00 2 161 +2
Sep08 080220 1813.50 1813.50 1813.50 1813.50 +8.00      
Total Volume and Open Interest 3,961 55,865 +1,545
NASDAQ 100 E-Mini(Globex)
Mar08 080220 1781.50 1795.80 1752.80 1789.30 +7.80 370,968 432,839 +26,382
Jun08 080220 1776.30 1804.50 1762.00 1798.80 +8.00 226 8,444 -5
Total Volume and Open Interest 371,194 441,283 +26,377
S & P Midcap 400(CME)
Mar08 080220 792.50 809.50 791.50 809.00 +7.30 608 7,940 +549
Jun08 080220 811.25 811.25 811.25 811.25 +7.30 0 2 +0
Sep08 080220 816.25 816.25 816.25 816.25 +7.30 0 55 +0
Total Volume and Open Interest 608 7,999 +549
Russell 2000(CME)
Mar08 080220 698.50 712.00 695.00 711.70 +5.30 438 44,228 -203
Jun08 080220 697.50 712.20 697.50 712.20 +5.30 10 10 +2
Sep08 080220 714.80 714.80 714.80 714.80 +5.30 0 25 +0
Total Volume and Open Interest 448 44,263 -201
Russell 2000 E-Mini(Globex)
Mar08 080220 706.40 712.90 694.30 711.70 +5.30 206,492 652,626 +4,018
Jun08 080220 700.80 712.40 694.90 712.20 +5.30 266 535 +54
Sep08 080220 714.80 714.80 714.80 714.80 +5.30 22 100 +11
Total Volume and Open Interest 206,780 653,261 +4,083
Value Line(KCBT)
Mar08 080220 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080220 13725 13770 13280 13340 -415 60,852 239,712 -399
Jun08 080220 13410 13690 13225 13240 -445 17 293 +4
Total Volume and Open Interest 60,869 240,055 -395
Nikkei 225(SGX)
Mar08 080220 13725 13770 13280 13340 -415 60,852 239,712 -399
Jun08 080220 13410 13690 13225 13240 -445 17 293 +4
Sep08 080220 13255 13255 13255 13255 -450 0 40 +0
Total Volume and Open Interest 60,869 240,055 -395
CAC 40(EURONEXT)
Mar08 080220 4854.5 4883.0 4787.5 4828.0 -74.5 136,112 483,245 +7,969
Apr08 080220 4850.5 4883.5 4817.0 4840.0 -74.5 211 462 +141
May08 080220 4800.0 4800.0 4794.5 4800.0 -74.5 70 0  
Total Volume and Open Interest 136,458 486,350  
Hang Seng Index(HKFE)
Feb08 080220 24100 24219 23430 23630 -550 6,472 31,048 +9,963
Mar08 080220 23912 24137 23367 23550 -562 154 88 -390
Total Volume and Open Interest 6,635 32,048 +9,973
DAX(EUREX)
Mar08 080220 6960.0 7022.5 6873.0 6924.0 -102.5 194,150 211,075 +342
Jun08 080220 7035.0 7096.5 6956.5 7001.0 -103.0 2,759 28,444 +2,412
Sep08 080220 7077.0 7154.0 7027.5 7066.5 -103.0 375 3,167 +11
Total Volume and Open Interest 197,284 242,686 +2,765
FT-SE 100(EURONEXT)
Mar08 080220 5872.00 5917.00 5820.00 5881.00 -44.50 128,950 554,457 -7,277
Jun08 080220 5878.00 5927.50 5852.00 5904.00 -45.00 1,721 14,045 +668
Sep08 080220 5902.50 5926.00 5898.50 5920.50 -44.50 1 2,045 +0
Total Volume and Open Interest 130,672 572,647 -6,609
SPI 200(SFE)
Mar08 080220 5616.0 5624.0 5445.0 5452.0 -147.0 21,841 246,162 -30,815
Jun08 080220 5605.0 5605.0 5508.0 5508.0 -147.0 10 4,104 -6
Sep08 080220 5510.0 5510.0 5510.0 5510.0 -147.0 1 1,428 +0
Total Volume and Open Interest 21,855 251,922 -30,821
GSCI(CME)
Mar08 080220 1.14 9.54 1.14 6.14 +1.50 567 21,091 -173
Apr08 080220 5.14 5.14 5.14 5.14 +1.50 0 1 +0
May08 080220 652.00 1.64 652.00 1.64 -653.36      
Total Volume and Open Interest 567 21,092 -1,551
RJ/CRB Index(ICE)
Apr08 080220 535.00 541.50 534.50 541.50 +1.00 67 883 -25
Jun08 080220 532.50 545.50 532.50 545.50 +1.00 1 408 +0
Aug08 080220 548.50 549.50 548.50 549.50 +1.00 0 6 +0
Total Volume and Open Interest 68 1,302 -25
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