Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu February 21, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080221 1407.00 1410.00 1389.50 1405.75 +8.00 17,034 95,393 -14,681
May08 080221 1429.00 1429.00 1407.00 1424.75 +7.75 28,277 218,752 +12,115
Jul08 080221 1439.50 1441.00 1422.50 1439.50 +8.75 8,017 99,765 +871
Aug08 080221 1422.00 1428.50 1412.00 1428.50 +9.50 277 7,699 -11
Sep08 080221 1391.00 1404.00 1391.00 1404.00 +14.00 237 4,888 +20
Nov08 080221 1379.00 1380.00 1359.00 1378.50 +12.50 7,665 140,421 -228
Jan09 080221 1376.00 1386.00 1366.00 1385.50 +12.50 383 8,637 +320
Total Volume and Open Interest 62,717 614,788 -1,542
Soybean Meal(CBOT)
Mar08 080221 361.70 361.70 356.00 359.30 -1.10 8,518 33,200 -7,947
May08 080221 368.30 368.50 362.50 366.20 -0.40 4,819 74,034 +4,881
Jul08 080221 372.50 372.50 367.00 370.60 +0.30 2,723 47,046 +717
Aug08 080221 387.50 387.50 366.00 368.00 unch 657 9,129 +88
Sep08 080221 363.50 363.50 360.00 362.20 +0.70 246 7,114 -51
Oct08 080221 347.00 347.50 346.50 347.50 +0.50 32 8,062 +23
Dec08 080221 347.00 347.00 342.00 346.20 +1.40 874 43,294 +392
Jan09 080221 346.00 364.00 346.00 346.70 +1.70 3 2,593 +3
Total Volume and Open Interest 17,949 229,579 -1,819
Soybean Oil(CBOT)
Mar08 080221 61.18 61.40 60.55 61.31 +0.63 12,383 39,631 -12,588
May08 080221 62.00 62.20 61.30 62.12 +0.65 11,326 135,187 +9,575
Jul08 080221 62.35 62.73 61.91 62.71 +0.70 3,704 57,080 +11
Aug08 080221 62.58 62.95 62.58 62.95 +0.65 235 7,021 +149
Sep08 080221 62.65 63.25 62.50 63.20 +0.65 209 6,143 +28
Oct08 080221 62.65 63.20 62.65 63.12 +0.57 59 4,833 +21
Dec08 080221 63.20 63.75 62.90 63.75 +0.85 1,134 36,040 -587
Jan09 080221 63.40 63.85 63.30 63.85 +0.90 95 2,056 +12
Total Volume and Open Interest 29,658 290,703 -3,133
Canola(WCE)
Mar08 080221 12.8 23.5 11.7 23.5 +13.2 7,315 19,436 -5,647
May08 080221 29.5 35.9 25.1 34.6 +10.1 10,545 66,388 +3,631
Jul08 080221 39.2 48.6 36.6 45.1 +8.3 2,690 25,060 +1,667
Total Volume and Open Interest 22,706 175,883 +66
Corn(CBOT)
Mar08 080221 525.50 525.50 518.00 524.50 +1.00 22,316 202,298 -41,915
May08 080221 538.50 538.50 529.50 537.50 +1.50 24,907 472,709 +33,835
Jul08 080221 550.00 550.00 542.00 549.50 +2.00 4,075 234,382 +5,805
Sep08 080221 543.50 551.00 543.00 551.00 +3.25 1,860 51,236 +1,081
Dec08 080221 549.50 553.25 542.50 553.00 +5.00 6,823 383,913 +5,430
Mar09 080221 553.50 561.50 552.00 561.50 +5.00 1,127 32,464 +405
Total Volume and Open Interest 61,834 1,477,810 +4,639
Wheat(CBOT)
Mar08 080221 1019.00 1031.00 1008.00 1029.50 +9.50 6,802 49,545 -9,666
May08 080221 1033.00 1048.00 1021.50 1045.50 +12.00 8,054 159,686 +12,022
Jul08 080221 956.00 970.00 944.00 969.00 +14.50 1,733 124,979 +271
Sep08 080221 965.00 977.00 965.00 976.00 +17.00 48 22,606 +395
Dec08 080221 969.00 984.00 963.00 983.00 +16.50 1,107 57,033 +367
Total Volume and Open Interest 18,069 440,366 +3,318
Wheat(KCBT)
Mar08 080221 1072.00 1086.00 1063.00 1084.50 +15.50 8,424 22,372 -3,213
May08 080221 1077.00 1088.00 1065.50 1086.75 +11.75 6,345 36,968 +1,391
Jul08 080221 1034.00 1039.00 1018.00 1038.25 +9.25 4,038 39,307 -37
Sep08 080221 1028.00 1039.00 1024.00 1039.00 +11.00 168 7,386 +8
Dec08 080221 1040.00 1052.00 1034.00 1052.00 +2.00 1,332 8,911 +397
Total Volume and Open Interest 20,488 121,418 -1,374
Wheat(MGE)
Mar08 080221 1815.00 1870.00 1815.00 1865.00 +50.00 3,799 3,516 -614
May08 080221 1532.00 1560.00 1519.00 1558.25 +28.25 3,559 17,255 +25
Jul08 080221 1205.00 1240.00 1205.00 1240.00 +28.00 1,354 7,470 +148
Sep08 080221 1067.00 1078.00 1054.00 1078.00 +11.00 775 10,722 +152
Dec08 080221 1062.00 1070.00 1052.00 1068.00 +11.00 474 10,226 +92
Total Volume and Open Interest 9,982 50,282 -190
Oats(CBOT)
Mar08 080221 375.00 383.75 375.00 383.75 +8.75 334 2,459 -252
May08 080221 385.75 394.00 384.00 394.00 +9.25 617 8,686 +211
Jul08 080221 396.00 404.00 396.00 404.00 +9.00 3 1,259 -13
Sep08 080221 410.00 410.00 410.00 410.00 +10.00 2 114 +1
Total Volume and Open Interest 1,158 15,157 +30
Rough Rice(CBOT)
Mar08 080221 16.47 16.77 16.47 16.76 +0.43 439 7,607 -550
May08 080221 16.83 17.10 16.83 17.09 +0.45 438 6,585 +513
Jul08 080221 17.00 17.30 17.00 17.30 +0.43 0 1,596 +8
Sep08 080221 16.00 16.34 16.00 16.34 +0.44 0 2,908 +79
Total Volume and Open Interest 895 21,001 +70
Live Cattle(CME)
Feb08 080221 92.180 92.350 91.600 91.930 -0.150 1,140 5,398 -441
Apr08 080221 95.100 95.450 94.430 94.500 -0.450 17,179 145,599 +884
Jun08 080221 94.980 95.200 94.350 94.635 -0.345 10,142 60,307 +2,188
Aug08 080221 97.450 97.750 97.080 97.350 -0.100 2,637 29,504 +787
Oct08 080221 102.050 102.480 101.700 102.135 +0.035 2,183 16,736 +39
Dec08 080221 103.200 103.650 102.800 103.300 +0.050 790 9,005 +240
Total Volume and Open Interest 35,403 273,953 +4,254
Feeder Cattle(CME)
Mar08 080221 105.500 105.950 104.750 105.080 -0.570 1,517 10,948 -280
Apr08 080221 108.600 109.100 107.800 108.100 -0.650 1,066 12,329 +134
May08 080221 111.650 111.950 110.800 111.200 -0.550 565 8,836 +58
Aug08 080221 112.850 113.000 112.050 112.350 -0.535 623 6,589 +3
Sep08 080221 113.000 113.050 112.500 112.600 -0.400 95 706 -7
Oct08 080221 112.600 112.600 112.500 112.600 -0.600 62 493 +4
Nov08 080221 112.550 112.600 112.450 112.450 -0.450 56 362 +0
Total Volume and Open Interest 3,988 40,550 -84
Lean Hogs(CME)
Apr08 080221 64.950 65.250 63.800 64.000 -1.080 13,500 104,541 +522
May08 080221 73.500 73.500 72.800 73.285 -0.500 108 2,933 -16
Jun08 080221 79.200 79.350 77.900 78.600 -0.850 5,287 47,696 +1,046
Jul08 080221 79.250 79.350 78.350 79.000 -0.535 2,146 18,534 +1,439
Aug08 080221 78.800 78.900 78.200 78.830 -0.220 1,253 12,085 -384
Oct08 080221 73.000 73.100 72.550 72.900 -0.400 1,294 14,400 +149
Dec08 080221 74.100 74.100 73.150 73.830 -0.305 2,073 19,022 +280
Feb09 080221 77.900 77.900 76.900 77.600 -0.200 263 7,682 -40
Total Volume and Open Interest 25,934 226,917 +3,000
Pork Bellies(CME)
Feb08 080221 93.500 93.500 91.700 91.700 -1.300 3 9 -7
Mar08 080221 94.000 94.000 93.050 93.500 -0.785 60 601 -25
May08 080221 96.300 96.350 94.600 95.250 -0.930 74 763 +29
Jul08 080221 93.750 93.750 93.750 93.750 -0.750 0 204 +0
Aug08 080221 92.250 92.250 92.250 92.250 -0.800 0 83 +0
Total Volume and Open Interest 137 1,660 -3
Class III Milk(CME)
Feb08 080221 17.17 17.17 17.17 17.17 unch 57 3,763 -55
Mar08 080221 18.45 18.49 18.45 18.49 +0.02 442 4,676 +5
Apr08 080221 17.45 17.45 17.45 17.45 -0.05 196 3,660 +21
May08 080221 16.90 16.94 16.90 16.94 unch 219 3,022 +37
Jun08 080221 16.80 16.80 16.80 16.80 unch 114 2,693 +43
Total Volume and Open Interest 1,835 31,378 +420
Cocoa(ICE)
Mar08 080221 2460 2485 2460 2485 +29 208 328 -187
May08 080221 2485 2488 2462 2485 +28 12,174 105,455 -2,560
Jul08 080221 2462 2488 2462 2488 +31 2,057 26,110 +661
Sep08 080221 2489 2489 2489 2489 +31 398 12,429 -15
Dec08 080221 2480 2500 2480 2500 +32 1,108 20,956 +510
Mar09 080221 2500 2500 2500 2500 +35 144 6,629 +104
May09 080221 2503 2503 2503 2503 +35 102 2,485 +100
Total Volume and Open Interest 16,197 176,370 -1,389
Coffee "C"(ICE)
Mar08 080221 156.30 157.00 156.00 156.35 +1.75 17,957 5,178 -14,788
May08 080221 157.50 160.40 157.50 159.00 +1.55 26,920 133,253 +5,175
Jul08 080221 161.10 161.90 161.10 161.45 +1.70 4,071 21,356 +1,137
Sep08 080221 163.85 163.85 163.70 163.70 +1.85 2,041 12,275 +502
Dec08 080221 166.80 166.80 166.80 166.80 +1.95 432 11,712 +202
Mar09 080221 169.75 169.75 169.75 169.75 +1.95 149 5,563 +114
Total Volume and Open Interest 51,803 194,217 -7,626
Orange Juice(ICE)
Mar08 080221 125.50 128.50 125.50 128.35 +3.70 1,249 3,918 -805
May08 080221 127.50 130.50 127.50 130.40 +3.35 2,059 16,897 +415
Jul08 080221 132.80 132.80 132.80 132.80 +3.15 230 2,828 +59
Sep08 080221 135.15 135.15 135.15 135.15 +2.85 58 1,257 +5
Nov08 080221 137.40 137.40 137.40 137.40 +2.75 6 546 +4
Jan09 080221 139.65 139.65 139.65 139.65 +2.65 10 956 +10
Total Volume and Open Interest 3,612 26,477 -312
Sugar #11(ICE)
Mar08 080221 13.99 14.05 13.72 14.00 +0.36 37,127 87,842 -11,569
May08 080221 14.38 14.51 14.13 14.42 +0.32 59,471 388,652 +15,943
Jul08 080221 14.49 14.60 14.33 14.53 +0.28 14,050 175,492 +2,802
Oct08 080221 14.79 14.79 14.70 14.72 +0.24 8,613 142,627 -152
Mar09 080221 15.18 15.18 15.16 15.16 +0.23 6,789 77,264 +1,690
Total Volume and Open Interest 133,812 1,000,529 +9,763
Sugar #14(ICE)
May08 080221 20.45 20.45 20.45 20.45 -0.05 248 3,801 -169
Jul08 080221 20.55 20.55 20.55 20.55 -0.10 80 2,030 -10
Sep08 080221 20.68 20.68 20.68 20.68 -0.10 30 1,484 +0
Nov08 080221 21.15 21.15 21.15 21.15 -0.01 31 857 +28
Jan09 080221 20.95 20.95 20.95 20.95 -0.05 1 289 +0
Total Volume and Open Interest 390 8,880 -151
London Cocoa(LCE)
Mar08 080221 1261 1263 1247 1260 +7 2,517 58,622 -679
May08 080221 1288 1290 1275 1287 +7 7,658 49,663 -337
Jul08 080221 1311 1312 1299 1310 +7 5,579 59,742 +679
Sep08 080221 1319 1319 1308 1317 +7 1,894 31,948 +898
Dec08 080221 1330 1330 1318 1327 +6 2,584 38,190 +732
Mar09 080221 1320 1330 1317 1324 +6 1,263 14,731 +800
May09 080221 1327 1335 1327 1334 +7 183 829 +110
Total Volume and Open Interest 21,678 254,600 +2,203
London Coffee(LCE)
Mar08 080221 2380.00 2416.00 2365.00 2407.00 +47.00 11,207 27,781 -7,782
May08 080221 2419.00 2453.00 2400.00 2445.00 +48.00 15,212 78,296 +4,741
Jul08 080221 2434.00 2472.00 2420.00 2464.00 +50.00 2,711 34,991 +481
Sep08 080221 2440.00 2475.00 2420.00 2471.00 +56.00 518 17,607 +67
Nov08 080221 2434.00 2446.00 2434.00 2446.00 +56.00 32 4,142 -17
Jan09 080221 2372.00 2422.00 2372.00 2422.00 +52.00 261 4,604 +140
Total Volume and Open Interest 29,941 167,421 -2,370
London Sugar(LCE)
May08 080221 380.90 383.80 374.40 381.00 +6.60 4,072 34,886 -275
Aug08 080221 387.30 390.70 382.50 388.50 +6.70 1,070 10,457 -41
Oct08 080221 392.00 394.90 389.80 394.40 +6.90 437 8,008 -189
Dec08 080221 396.40 399.20 395.00 398.70 +6.60 12 2,536 +8
Mar09 080221 399.00 403.00 398.50 402.10 +5.80 220 5,700 +99
Total Volume and Open Interest 6,552 65,892 -57
Cotton(ICE)
Mar08 080221 72.50 73.23 72.00 73.23 +2.98 10,445 15,585 -5,838
May08 080221 74.60 75.05 73.80 74.80 +2.55 22,568 126,501 +8,278
Jul08 080221 76.00 76.90 76.00 76.70 +2.60 2,944 39,259 +597
Oct08 080221 79.01 79.01 79.01 79.01 +3.86 19 1,868 +0
Dec08 080221 80.10 81.00 80.00 81.00 +2.30 5,360 73,181 +1,607
Mar09 080221 83.03 83.03 83.03 83.03 +1.76 592 4,353 +505
Total Volume and Open Interest 41,935 264,438 +5,149
Lumber(CME)
Mar08 080221 215.0 216.5 212.3 212.9 -3.6 835 3,829 -206
May08 080221 235.7 238.0 232.8 232.9 -5.2 1,099 7,382 +305
Jul08 080221 256.0 257.0 251.9 251.9 -5.1 246 1,209 +68
Sep08 080221 266.6 266.6 263.6 264.8 -3.5 6 527 +0
Total Volume and Open Interest 2,192 13,542 +166
Crude Oil(NYM)
Apr08 080221 99.10 99.90 97.00 98.23 -1.47 275,362 364,292 +20,131
May08 080221 98.80 99.50 97.81 97.81 -1.45 69,007 137,291 +2,727
Jun08 080221 97.95 98.80 97.37 97.37 -1.48 40,428 109,809 -1,459
Jul08 080221 97.60 97.60 97.01 97.01 -1.45 10,740 38,250 +2,356
Aug08 080221 97.25 97.25 96.71 96.71 -1.41 4,887 25,031 +1,196
Sep08 080221 96.44 96.44 96.44 96.44 -1.36 2,932 43,300 +641
Oct08 080221 96.18 96.18 96.18 96.18 -1.32 825 30,061 +250
Nov08 080221 95.93 95.93 95.93 95.93 -1.29 420 21,340 -18
Dec08 080221 95.67 95.67 95.67 95.67 -1.27 18,242 195,657 +842
Jan09 080221 95.40 95.40 95.40 95.40 -1.24 735 23,840 +35
Feb09 080221 95.15 95.15 95.15 95.15 -1.20 49 13,302 +15
Mar09 080221 94.90 94.90 94.90 94.90 -1.16 351 9,421 -165
Apr09 080221 94.65 94.65 94.65 94.65 -1.12 256 8,146 -118
May09 080221 94.40 94.40 94.40 94.40 -1.08 275 13,670 +174
Jun09 080221 94.16 94.16 94.16 94.16 -1.04 1,234 27,462 -596
Jul09 080221 93.94 93.94 93.94 93.94 -1.01 0 5,694 +0
Total Volume and Open Interest 505,767 1,352,994 -2,141
Heating Oil(NYM)
Mar08 080221 274.00 276.22 270.80 273.81 -1.65 29,571 39,677 -6,978
Apr08 080221 274.40 274.40 268.30 271.73 -1.93 31,741 73,919 +7,630
May08 080221 268.23 268.23 268.23 268.23 -2.33 11,347 38,493 +1,890
Jun08 080221 265.13 265.13 265.13 265.13 -2.58 6,510 27,429 +530
Jul08 080221 263.15 264.68 263.15 264.68 -2.58 1,264 9,613 +453
Aug08 080221 264.83 264.83 264.83 264.83 -2.58 413 4,224 +133
Sep08 080221 265.73 265.73 265.73 265.73 -2.63 1,300 7,165 +117
Oct08 080221 267.13 267.13 267.13 267.13 -2.53 33 1,828 +14
Nov08 080221 268.63 268.63 268.63 268.63 -2.53 90 2,403 +2
Dec08 080221 269.88 269.88 269.88 269.88 -2.53 2,152 17,033 +441
Jan09 080221 270.73 270.73 270.73 270.73 -2.48 174 4,405 +28
Feb09 080221 270.08 270.08 270.08 270.08 -2.48 0 1,132 +0
Total Volume and Open Interest 84,595 238,473 +4,260
Gasoline(NYMEX)
Mar08 080221 258.50 259.30 247.87 252.20 -6.32 41,317 51,386 -5,909
Apr08 080221 273.23 274.10 263.61 267.55 -5.47 31,271 70,728 +4,274
May08 080221 273.91 274.66 264.97 268.80 -4.92 14,518 43,866 +162
Jun08 080221 273.76 273.76 265.02 268.65 -4.52 8,855 34,529 +531
Jul08 080221 270.15 271.17 264.39 267.25 -4.27 2,417 10,569 +211
Aug08 080221 267.38 268.07 263.50 264.80 -4.02 1,373 7,859 +15
Sep08 080221 262.68 265.50 258.60 261.30 -3.87 2,434 9,659 -123
Oct08 080221 247.80 247.80 247.80 247.80 -3.62 827 5,046 -91
Nov08 080221 247.00 247.00 243.35 243.35 -3.37 489 2,616 +64
Dec08 080221 242.28 244.08 241.30 241.30 -3.17 537 7,776 +94
Total Volume and Open Interest 104,146 258,636 -714
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080221 252.20 252.20 252.20 252.20 -6.32 0 21 +0
Apr08 080221 267.55 267.55 267.55 267.55 -5.47 0 24 +0
May08 080221 268.80 268.80 268.80 268.80 -4.92 0 4 +0
Jun08 080221 268.65 268.65 268.65 268.65 -4.52 0 1 +0
Total Volume and Open Interest 0 50 +0
Natural Gas(NYM)
Mar08 080221 8.960 9.050 8.890 8.891 -0.074 60,975 78,049 -1,826
Apr08 080221 8.970 9.050 8.892 8.892 -0.076 33,225 146,596 +4,851
May08 080221 8.960 8.985 8.885 8.889 -0.076 15,132 89,024 -477
Jun08 080221 8.995 9.030 8.929 8.929 -0.076 4,534 39,996 +637
Jul08 080221 9.090 9.090 8.990 8.994 -0.086 2,209 30,760 +59
Aug08 080221 9.125 9.125 9.048 9.048 -0.092 1,938 24,081 +124
Sep08 080221 9.135 9.135 9.058 9.058 -0.087 1,823 20,720 -89
Oct08 080221 9.215 9.215 9.135 9.139 -0.086 5,445 61,921 +1,198
Nov08 080221 9.470 9.470 9.404 9.404 -0.081 972 28,981 +182
Dec08 080221 9.775 9.775 9.719 9.719 -0.066 3,205 33,600 -1,658
Jan09 080221 9.990 9.990 9.905 9.924 -0.071 3,301 54,333 +0
Feb09 080221 9.970 9.970 9.904 9.904 -0.071 284 10,114 +91
Mar09 080221 9.710 9.710 9.644 9.644 -0.071 1,279 40,484 +110
Apr09 080221 8.430 8.430 8.320 8.379 -0.031 806 33,582 +140
May09 080221 8.299 8.299 8.299 8.299 -0.031 2,235 27,981 -1,482
Jun09 080221 8.400 8.400 8.349 8.349 -0.031 731 13,763 -345
Total Volume and Open Interest 144,423 964,168 +2,298
Brent Crude Oil(ICE)
Apr08 080221 98.35 99.00 95.42 96.24 -2.18 97,115 124,199 -2,841
May08 080221 98.04 98.81 95.38 96.16 -2.09 40,754 114,690 +7,408
Jun08 080221 97.83 98.61 95.26 96.08 -1.99 31,238 66,262 +390
Jul08 080221 98.31 98.31 95.22 95.93 -1.91 3,468 18,826 -395
Aug08 080221 97.95 97.95 95.04 95.75 -1.83 2,213 12,842 +180
Sep08 080221 97.72 97.72 94.89 95.59 -1.74 2,105 12,480 +925
Oct08 080221 97.28 97.28 94.84 95.44 -1.68 1,264 8,956 +159
Nov08 080221 97.10 97.10 94.72 95.30 -1.62 1,140 7,246 +225
Dec08 080221 97.10 97.10 94.32 95.14 -1.58 13,221 56,182 -535
Jan09 080221 95.95 95.95 94.97 94.97 -1.54 0 12,478 -116
Feb09 080221 95.75 95.75 94.79 94.79 -1.50 0 4,975 +264
Mar09 080221 95.50 95.55 94.61 94.61 -1.46 0 4,170 +0
Apr09 080221 95.40 95.40 94.43 94.43 -1.42 0 5,216 +0
May09 080221 94.25 94.25 94.25 94.25 -1.38 0 1,635 +0
Total Volume and Open Interest 196,667 551,868 +5,564
Gas Oil(ICE)
Mar08 080221 891.25 897.50 869.75 888.00 +3.00 15,529 77,830 -4,191
Apr08 080221 871.00 876.50 851.00 869.00 +4.50 10,735 61,634 +1,014
May08 080221 861.00 862.25 837.25 855.25 +5.00 4,274 30,660 +501
Jun08 080221 851.25 851.25 828.75 846.25 +5.00 2,886 35,404 +449
Jul08 080221 842.25 843.00 829.75 843.00 +5.00 626 9,815 -466
Aug08 080221 843.00 843.00 837.50 843.00 +4.75 380 7,493 +87
Sep08 080221 844.00 844.00 838.50 844.00 +4.50 390 5,152 +41
Oct08 080221 839.75 846.25 839.75 844.75 +4.50 15 3,327 +71
Nov08 080221 841.25 847.25 840.75 845.50 +4.50 16 3,545 +68
Dec08 080221 848.75 848.75 833.75 846.00 +4.75 513 23,968 +645
Total Volume and Open Interest 35,514 284,071 -1,647
US Dollar Index(ICE)
Mar08 080221 76.180 76.225 75.530 75.650 -0.570 5,115 32,410 -799
Jun08 080221 76.390 76.490 75.900 75.920 -0.550 46 5,830 -21
Sep08 080221 76.680 76.680 76.220 76.220 -0.570 5 510 +4
Total Volume and Open Interest 5,166 38,758 -816
Australian Dollar(CME)
Mar08 080221 91.77 91.77 91.77 91.77 +0.17 2,792 88,438 -3,214
Jun08 080221 90.58 90.68 90.58 90.68 +0.18 216 2,395 +157
Sep08 080221 89.54 89.54 89.54 89.54 +0.18 0 82 +2
Total Volume and Open Interest 3,008 91,089 -3,055
British Pound(CME)
Mar08 080221 195.70 195.88 195.40 195.88 +1.86 2,148 94,194 +1,725
Jun08 080221 194.25 194.63 194.25 194.63 +1.83 391 2,305 +187
Sep08 080221 193.38 193.38 193.38 193.38 +1.85 0 22 +0
Total Volume and Open Interest 2,539 96,585 +1,912
Canadian Dollar(CME)
Mar08 080221 98.68 99.12 98.67 98.86 +0.13 1,522 85,628 -271
Jun08 080221 98.68 98.68 98.68 98.68 +0.12 670 6,565 -168
Sep08 080221 98.50 98.50 98.50 98.50 +0.12 200 1,848 +213
Dec08 080221 98.31 98.31 98.31 98.31 +0.11 5 984 +20
Total Volume and Open Interest 2,435 95,459 -155
Japanese Yen(CME)
Mar08 080221 92.72 93.46 92.70 93.28 +0.66 785 209,752 +1,958
Jun08 080221 93.78 93.78 93.78 93.78 +0.67 513 28,752 -79
Sep08 080221 94.20 94.20 94.20 94.20 +0.67 471 1,038 +503
Total Volume and Open Interest 1,769 239,605 +2,382
Swiss Franc(CME)
Mar08 080221 91.03 91.91 90.93 91.88 +0.86 251 65,235 -2,246
Jun08 080221 91.93 91.93 91.93 91.93 +0.85 210 1,295 +352
Sep08 080221 91.96 91.96 91.96 91.96 +0.85 200 234 +200
Total Volume and Open Interest 661 66,806 -1,694
EuroFX(CME)
Mar08 080221 147.35 148.17 147.32 148.09 +1.02 1,298 201,842 -355
Jun08 080221 147.58 147.58 147.58 147.58 +1.01 584 7,047 +778
Sep08 080221 147.07 147.07 147.07 147.07 +1.00 310 600 +209
Total Volume and Open Interest 2,192 209,777 +634
Mexican Peso(CME)
Mar08 080221 925.8 925.8 923.0 924.2 -1.2 5,228 137,661 -3,798
Apr08 080221 921.8 921.8 921.8 921.8 -1.2 0 139 +0
Total Volume and Open Interest 5,249 162,670 -3,757
30-Year T-Bonds(CBOT)
Mar08 080221 116~09 117~21 116~09 117~08 +1~11 586,574 998,972 -3,678
Jun08 080221 115~01 116~14 115~01 116~03 +1~12 12,890 48,400 +2,169
Sep08 080221 113~29 115~00 113~29 114~26 +1~12 4 267 +1
Total Volume and Open Interest 599,468 1,047,684 -1,475
10-Year T-Notes(CBOT)
Mar08 080221 115~150 116~235 115~150 116~155 +1~060 1,932,288 2,219,359 -94,791
Jun08 080221 114~060 115~140 114~060 115~065 +1~060 108,056 301,260 +28,658
Sep08 080221 114~065 114~065 114~065 114~065 +1~060      
Total Volume and Open Interest 2,040,344 2,520,619 -66,133
5-Year T-Notes(CBOT)
Mar08 080221 112~175 113~100 112~165 113~100 +0~280 1,097,431 0 +0
Jun08 080221 111~290 112~205 111~290 112~205 +0~280 48,112 0 +0
Sep08 080221 112~105 112~105 112~105 112~105 +0~280      
Total Volume and Open Interest 1,145,543 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080221 106~076 106~124 106~074 106~124 +0~040 3,969 1,293,951 -6,871
Jun08 080221 106~093 106~093 106~093 106~093 +0~041 1,800 43,737 +5,789
Sep08 080221 106~093 106~093 106~093 106~093 +0~041      
Total Volume and Open Interest 5,769 1,337,688 -1,082
Eurodollars(CME)
Mar08 080221 97.030 97.073 97.027 97.062 +0.015 11,260 1,747,695 -16,926
Jun08 080221 97.330 97.450 97.300 97.435 +0.100 12,181 1,838,253 -1,109
Sep08 080221 97.420 97.570 97.375 97.560 +0.145 7,885 1,392,940 +4,430
Dec08 080221 97.340 97.500 97.305 97.495 +0.175 8,205 1,418,844 +13,619
Mar09 080221 97.170 97.335 97.150 97.335 +0.200 11,763 1,050,700 -7,372
Jun09 080221 96.935 97.100 96.930 97.100 +0.215 21,249 780,186 -26,730
Sep09 080221 96.695 96.870 96.690 96.865 +0.220 10,163 756,487 -9,147
Dec09 080221 96.480 96.650 96.480 96.650 +0.230 7,806 524,393 -13,113
Mar10 080221 96.300 96.465 96.300 96.465 +0.235 10,446 278,964 -3,769
Jun10 080221 96.135 96.280 96.125 96.275 +0.230 21,918 245,884 -5,625
Sep10 080221 95.945 96.095 95.945 96.090 +0.230 8,881 196,468 -1,445
Dec10 080221 95.775 95.920 95.775 95.915 +0.225 7,365 151,375 -2,857
Mar11 080221 95.645 95.775 95.640 95.770 +0.225 7,149 102,229 -935
Jun11 080221 95.500 95.625 95.495 95.620 +0.220 8,028 105,515 -1,067
Sep11 080221 95.360 95.490 95.355 95.475 +0.215 4,020 71,757 +1,957
Dec11 080221 95.225 95.350 95.220 95.335 +0.210 10,968 78,439 +5,946
Mar12 080221 95.135 95.260 95.135 95.225 +0.205 2,386 61,850 +1,732
Jun12 080221 95.055 95.140 95.055 95.115 +0.205 3,312 60,310 +1,232
Total Volume and Open Interest 180,372 11,024,419 -59,975
30 Day Federal Funds(CBOT)
Feb08 080221 5.275 5.275 5.275 5.275 unch 216 139,101 -19,655
Mar08 080221 5.525 5.525 5.520 5.520 +0.010 25 64,247 +3,952
Apr08 080221 5.740 5.760 5.740 5.760 +0.030 730 45,887 +2,799
May08 080221 5.965 5.965 5.965 5.965 +0.065 359 48,487 -90
Jun08 080221 6.000 6.000 6.000 6.000 +0.070 54 21,222 +1,212
Jul08 080221 6.130 6.130 6.130 6.130 +0.090 262 8,614 +274
Total Volume and Open Interest 1,646 343,549 -9,902
30 Day Fed Funds(e-CBOT)
Feb08 080221 97.020 97.025 97.015 97.025 +0.005 14,301 0 +0
Mar08 080221 97.255 97.285 97.255 97.270 +0.005 15,898 0 +0
Apr08 080221 97.475 97.530 97.470 97.510 +0.025 15,429 0 +0
May08 080221 97.640 97.735 97.610 97.715 +0.055 5,850 0 +0
Jun08 080221 97.670 97.785 97.650 97.750 +0.055 3,626 0 +0
Jul08 080221 97.770 97.900 97.740 97.880 +0.090 2,082 0 +0
Total Volume and Open Interest 59,321    
3-Mth Euro-Yen(CME)
Mar08 080221 99.16 99.16 99.16 99.16 +0.01 604 11,314 +6
Jun08 080221 99.27 99.27 99.27 99.27 unch 1 7,904 +430
Sep08 080221 99.33 99.33 99.33 99.33 -0.01 0 6,584 +0
Dec08 080221 99.33 99.33 99.33 99.33 -0.02 1 2,399 +0
Mar09 080221 99.28 99.28 99.28 99.28 -0.01 0 1,257 +0
Jun09 080221 99.22 99.22 99.22 99.22 unch 0 156 +0
Sep09 080221 99.16 99.16 99.16 99.16 unch 0 350 +0
Dec09 080221 99.09 99.09 99.09 99.09 unch      
Mar10 080221 99.02 99.02 99.02 99.02 -0.03      
Jun10 080221 98.97 98.97 98.97 98.97 -0.03      
Total Volume and Open Interest 606 29,964 +436
3-Mth Euro-Yen(SGX)
Mar08 080221 99.15 99.15 99.15 99.15 0.00 2,095 52,276 +329
Jun08 080221 99.26 99.26 99.26 99.26 0.00 2,532 19,057 +325
Sep08 080221 99.33 99.33 99.33 99.33 -0.01 516 17,414 -29
Dec08 080221 99.33 99.33 99.31 99.33 -0.02 715 15,394 +14
Mar09 080221 99.25 99.28 99.25 99.28 -0.03 734 7,130 +120
Jun09 080221 99.21 99.21 99.21 99.21 -0.03 0 1,742 +0
Sep09 080221 99.15 99.15 99.15 99.15 -0.03 0 678 +0
Dec09 080221 99.08 99.08 99.08 99.08 -0.03 0 260 +0
Total Volume and Open Interest 6,592 118,607 +759
Japanese Gov't Bonds(SGX)
Mar08 080220 137.23 137.86 137.12 137.84 +0.43 1,859 32,204 -766
Jun08 080221 137.24 137.24 137.24 137.24 -0.60      
Sep08 080221 137.24 137.24 137.24 137.24 -0.60      
Total Volume and Open Interest 3,374 32,393 +189
Euro-Bund(EUREX)
Mar08 080221 115.73 116.09 115.32 115.93 unch 1,384,775 1,328,048 -14,545
Jun08 080221 115.28 115.63 114.92 115.51 +0.01 12,295 32,708 +7,372
Sep08 080221 115.72 115.72 115.72 115.72 -0.12 653 263 +248
Total Volume and Open Interest 1,397,723 1,361,019 -6,925
Euro-Bobl(EUREX)
Mar08 080219 110.71 111.02 110.54 110.88 -0.04 1,516,203 1,147,850 -43,510
Jun08 080221 44.88 45.08 44.66 44.92 -0.24 2,925 48,922 +2,188
Sep08 080221 45.37 45.37 45.37 45.37 -0.24 291 291 +291
Total Volume and Open Interest 672,307 1,240,308 +12,655
3-Mth Euribor(EUREX)
Mar08 080221 95.620 95.625 95.595 95.605 -0.035 1,245 20,734 +17
Jun08 080221 95.920 95.920 95.845 95.875 -0.090 519 8,893 +186
Sep08 080221 96.190 96.210 96.120 96.170 -0.095 131 5,223 +20
Total Volume and Open Interest 2,128 42,428 +257
Long Gilt(LIFFE)
Mar08 080221 108~23 108~29 108~11 108~26 -0~03 102,514 338,053 +8,195
Jun08 080221 108~23 108~24 108~10 108~22 -0~02 323 278 +259
Total Volume and Open Interest 102,837 338,331 +8,454
3-Mth Short Sterling(LIFFE)
Mar08 080221 94.30 94.30 94.30 94.30 -0.08 57,546 425,574 +8,143
Jun08 080221 94.65 94.65 94.65 94.65 -0.10 75,470 611,767 -1,791
Sep08 080221 94.96 94.96 94.96 94.96 -0.10 102,237 534,966 +13,434
Dec08 080221 95.19 95.19 95.19 95.19 -0.09 94,228 497,535 +4,392
Mar09 080221 95.32 95.32 95.32 95.32 -0.08 98,931 348,850 -1,687
Jun09 080221 95.33 95.33 95.33 95.33 -0.08 53,610 200,871 -2,117
Total Volume and Open Interest 569,757 3,089,634 +30,213
3-Mth Euribor(LIFFE)
Mar08 080215 95.690 95.690 95.640 95.675 -0.025 138,484 818,385 +7,721
Jun08 080221 95.955 95.955 95.840 95.890 -0.080 185,209 706,379 +2,961
Sep08 080221 96.235 96.245 96.115 96.180 -0.090 171,385 574,815 +7,493
Total Volume and Open Interest 958,410 4,136,858 +15,616
3-Mth Aus T-Bills(SFE)
Mar08 080221 92.14 92.17 92.13 92.17 +0.02 22,768 355,385 +13,005
Jun08 080221 92.07 92.11 92.07 92.09 +0.02 40,080 336,091 +19,292
Sep08 080221 92.08 92.13 92.08 92.10 +0.01 15,491 222,369 +7,962
Dec08 080221 92.14 92.19 92.13 92.15 +0.01 22,040 132,735 +10,229
Mar09 080221 92.20 92.25 92.19 92.21 +0.01 3,897 66,705 +1,687
Jun09 080221 92.22 92.28 92.22 92.24 +0.02 1,664 55,606 +702
Sep09 080221 92.24 92.30 92.23 92.26 +0.02 2,930 37,012 -403
Dec09 080221 92.28 92.30 92.25 92.26 +0.02 1,141 17,903 +799
Mar10 080221 92.27 92.27 92.26 92.26 +0.03 470 1,630 +307
Jun10 080221 92.25 92.30 92.25 92.26 +0.03 70 544 +50
Total Volume and Open Interest 110,601 1,226,819 +53,670
10-Year Aus T-Bonds(SFE)
Mar08 080221 93.53 93.58 93.53 93.55 -0.02 36,136 537,208 +26,295
Jun08 080221 93.57 93.57 93.57 93.57 -0.03      
Total Volume and Open Interest 36,136 537,208 +26,295
3-Year Aus T-Bonds(SFE)
Mar08 080221 93.11 93.18 93.11 93.13 +0.00 100,573 929,681 +68,023
Jun08 080221 93.09 93.09 93.09 93.09 +0.00 0 50 +0
Total Volume and Open Interest 100,573 929,731 +68,023
Gold(CMX)
Feb08 080221 972.5 972.5 946.1 946.1 +11.5 73 3,022 -63
Apr08 080221 946.0 957.1 945.5 949.2 +11.4 131,899 311,779 -445
Jun08 080221 951.0 962.0 950.5 954.1 +11.4 6,284 45,094 +1,078
Aug08 080221 958.9 959.1 958.2 958.2 +11.4 3,980 29,018 -1,253
Oct08 080221 961.8 961.8 961.8 961.8 +11.4 652 4,323 +345
Dec08 080221 963.2 965.3 963.2 965.3 +11.3 1,299 27,118 +331
Feb09 080221 973.0 973.0 969.2 969.2 +11.2 3,502 15,924 -3,298
Apr09 080221 977.0 977.0 973.0 973.0 +11.1 66 3,035 +33
Jun09 080221 981.0 981.0 977.4 977.4 +10.9 32 10,291 +21
Aug09 080221 985.5 985.5 982.0 982.0 +10.7 33 152 +15
Oct09 080221 990.5 990.5 986.7 986.7 +10.5 15 149 +13
Dec09 080221 991.5 991.5 991.5 991.5 +10.2 1,274 16,242 -1,201
Total Volume and Open Interest 149,532 485,336 -4,453
Silver(CMX)
Mar08 080221 1787.0 1804.0 1786.0 1795.0 +19.0 40,485 63,196 -4,050
May08 080221 1814.0 1814.0 1803.0 1806.0 +19.3 11,773 46,789 +5,868
Jul08 080221 1817.0 1817.0 1814.3 1814.3 +19.5 6,410 21,216 -5,991
Sep08 080221 1821.3 1821.3 1821.3 1821.3 +19.5 6,118 15,825 -5,881
Dec08 080221 1831.1 1831.1 1831.1 1831.1 +19.0 1,835 19,337 +79
Mar09 080221 1839.9 1839.9 1839.9 1839.9 +19.2 154 1,124 +96
May09 080221 1847.4 1847.4 1847.4 1847.4 +18.9 1 10 +0
Total Volume and Open Interest 66,956 179,353 -9,798
Platinum(NYMEX)
Apr08 080221 2160.0 2190.0 1285.0 2188.2 +49.4 4,558 15,891 +389
Jul08 080221 2183.7 2183.7 2183.7 2183.7 +52.9 62 572 +17
Oct08 080221 2178.7 2178.7 2178.7 2178.7 +52.9 5 91 -4
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080221 514.00 516.00 514.00 515.50 +21.30 5,608 10,297 -1,180
Jun08 080221 525.00 525.00 515.00 519.50 +21.30 2,935 9,645 +1,622
Sep08 080221 522.25 522.25 522.25 522.25 +20.55 15 339 +10
Total Volume and Open Interest 8,572 21,069 +462
Copper(CMX)
Mar08 080221 374.20 384.50 374.00 381.05 +10.20 8,461 20,627 -1,639
May08 080221 375.25 384.10 373.00 382.20 +10.30 8,212 53,878 +2,115
Jul08 080221 381.00 381.00 379.80 380.30 +10.15 1,106 7,739 +57
Sep08 080221 376.65 376.65 376.65 376.65 +10.05 741 3,116 +591
Dec08 080221 370.25 370.35 370.25 370.35 +10.10 325 3,850 +135
Total Volume and Open Interest 20,154 95,635 +1,974
Aluminum(CMX)
Feb08 080221 130.00 130.00 130.00 130.00 +2.50      
Mar08 080221 130.00 130.00 130.00 130.00 +2.50      
Apr08 080221 130.00 130.00 130.00 130.00 +2.50      
May08 080221 130.00 130.00 130.00 130.00 +2.50      
Jun08 080221 130.00 130.00 130.00 130.00 +2.50      
Jul08 080221 130.00 130.00 130.00 130.00 +2.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080221 12475 12505 12260 12321 -108 4,074 31,617 +442
Jun08 080221 12490 12500 12300 12329 -111 11 757 +5
Sep08 080221 12329 12329 12329 12329 -121 0 1 +0
Dec08 080221 12324 12324 12324 12324 -126 0 1 +0
Total Volume and Open Interest 4,085 32,376 +447
S & P 500(CME)
Mar08 080221 1365.50 1369.00 1339.20 1347.00 -12.00 28,642 565,300 -350
Jun08 080221 1368.50 1368.50 1343.50 1349.70 -12.10 3,101 34,851 +2,832
Sep08 080221 1351.90 1351.90 1351.90 1351.90 -12.10 0 330 -8
Dec08 080221 1353.00 1353.00 1353.00 1353.00 -12.20 1 5,437 -1
Total Volume and Open Interest 31,744 605,931 +2,473
S & P 500 E-Mini(Globex)
Mar08 080221 1358.25 1369.25 1339.25 1347.00 -12.00 2,212,665 2,289,086 +25,571
Jun08 080221 1362.00 1372.00 1342.25 1349.75 -12.00 12,871 112,679 +4,335
Total Volume and Open Interest 2,225,536 2,401,814 +29,871
NASDAQ 100(CME)
Mar08 080221 1806.00 1811.00 1764.00 1776.00 -13.30 3,066 55,350 -354
Jun08 080221 1785.50 1785.50 1785.50 1785.50 -13.30 88 202 +41
Sep08 080221 1800.30 1800.30 1800.30 1800.30 -13.20      
Total Volume and Open Interest 3,154 55,552 -313
NASDAQ 100 E-Mini(Globex)
Mar08 080221 1788.80 1810.80 1764.80 1776.00 -13.30 421,143 409,763 -23,076
Jun08 080221 1795.30 1824.80 1774.50 1785.50 -13.30 515 8,397 -47
Total Volume and Open Interest 421,658 418,160 -23,123
S & P Midcap 400(CME)
Mar08 080221 813.00 815.50 797.00 798.00 -11.00 75 7,945 +5
Jun08 080221 800.25 800.25 800.25 800.25 -11.00 0 2 +0
Sep08 080221 805.25 805.25 805.25 805.25 -11.00 0 55 +0
Total Volume and Open Interest 75 8,004 +5
Russell 2000(CME)
Mar08 080221 716.00 719.50 695.00 697.60 -14.10 219 44,298 +70
Jun08 080221 698.10 698.10 698.10 698.10 -14.10 2 11 +1
Sep08 080221 700.70 700.70 700.70 700.70 -14.10 0 25 +0
Total Volume and Open Interest 221 44,334 +71
Russell 2000 E-Mini(Globex)
Mar08 080221 711.70 720.40 694.80 697.60 -14.10 269,694 656,498 +3,872
Jun08 080221 714.10 720.40 695.40 698.10 -14.10 424 541 +6
Sep08 080221 703.00 720.30 698.30 700.70 -14.10 0 102 +2
Total Volume and Open Interest 270,118 657,141 +3,880
Value Line(KCBT)
Mar08 080221 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080221 13500 13790 13485 13690 +350 78,029 238,205 -1,507
Jun08 080221 13525 13715 13460 13615 +375 22 285 -8
Total Volume and Open Interest 78,051 238,540 -1,515
Nikkei 225(SGX)
Mar08 080221 13500 13790 13485 13690 +350 78,029 238,205 -1,507
Jun08 080221 13525 13715 13460 13615 +375 22 285 -8
Sep08 080221 13635 13635 13635 13635 +380 0 40 +0
Total Volume and Open Interest 78,051 238,540 -1,515
CAC 40(EURONEXT)
Mar08 080221 4883.0 4921.5 4840.0 4876.5 +48.5 148,936 504,678 +21,433
Apr08 080221 4883.0 4911.0 4861.5 4888.5 +48.5 265 610 +148
May08 080221 4846.5 4846.5 4846.5 4846.5 +46.5 12 2 +2
Total Volume and Open Interest 149,226 507,938 +21,588
Hang Seng Index(HKFE)
Feb08 080221 24000 24068 23478 23496 -134 6,259 41,055 +10,007
Mar08 080221 23900 23975 23418 23423 -127 229 1,113 +1,025
Total Volume and Open Interest 6,524 42,280 +10,232
DAX(EUREX)
Mar08 080221 7017.5 7042.5 6862.0 6919.0 -5.0 197,938 218,612 +7,537
Jun08 080221 7091.5 7114.5 6945.0 6995.5 -5.5 2,076 28,671 +227
Sep08 080221 7152.0 7185.0 7060.5 7060.5 -6.0 310 3,251 +84
Total Volume and Open Interest 200,324 250,534 +7,848
FT-SE 100(EURONEXT)
Mar08 080221 5912.00 5981.00 5887.50 5904.00 +23.00 123,864 547,798 -6,659
Jun08 080221 5935.50 5992.50 5927.00 5927.00 +23.00 1,130 15,115 +1,070
Sep08 080221 5943.50 5943.50 5943.50 5943.50 +23.00 3 2,047 +2
Total Volume and Open Interest 124,997 567,060 -5,587
SPI 200(SFE)
Mar08 080221 5518.0 5585.0 5471.0 5555.0 +103.0 29,968 251,409 +5,247
Jun08 080221 5611.0 5611.0 5611.0 5611.0 +103.0 224 4,243 +139
Sep08 080221 5614.0 5614.0 5614.0 5614.0 +104.0 3 1,427 -1
Total Volume and Open Interest 30,238 257,315 +5,393
GSCI(CME)
Mar08 080221 6.64 6.64 651.35 654.95 +648.81 142 21,099 +8
Apr08 080221 6.64 6.64 655.00 655.00 +649.86 0 1 +0
May08 080221 1.64 1.64 652.00 652.00 +650.36      
Total Volume and Open Interest 142 21,100 +8
RJ/CRB Index(ICE)
Apr08 080221 536.00 544.50 536.00 544.50 +3.00 11 883 +0
Jun08 080221 540.00 548.50 540.00 548.50 +3.00 4 408 +0
Aug08 080221 549.50 552.50 549.50 552.50 +3.00 0 6 +0
Total Volume and Open Interest 15 1,302 +0
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