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 28, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070228 767.00 774.00 762.50 773.25 +9.75 29,916 22,759 -13,509
May07 070228 782.00 788.50 777.50 787.50 +8.75 47,218 251,994 +1,163
Jul07 070228 797.00 803.50 792.50 802.50 +8.75 13,967 73,823 +1,515
Aug07 070228 799.50 809.00 799.50 807.50 +9.50 89 4,869 +19
Sep07 070228 805.00 814.50 804.00 811.00 +6.00 19 2,148 +14
Nov07 070228 820.00 826.50 815.50 824.25 +7.75 6,821 95,703 +2,407
Jan08 070228 821.50 832.00 821.50 829.50 +7.50 209 4,261 -29
Total Volume and Open Interest 99,525 487,538 -12,010
Soybean Meal(CBOT)
Mar07 070228 224.00 224.50 222.30 224.40 +0.90 8,782 6,812 -3,935
May07 070228 230.50 231.50 229.20 230.70 +1.00 17,959 107,477 +2,865
Jul07 070228 235.80 236.50 234.00 236.10 +1.30 4,413 47,051 +350
Aug07 070228 236.20 238.50 236.20 238.40 +1.60 374 13,950 +64
Sep07 070228 238.20 239.70 237.50 239.60 +1.40 644 10,434 +196
Oct07 070228 241.50 241.50 239.00 240.70 +1.10 188 6,569 +100
Dec07 070228 243.50 243.70 241.20 243.60 +1.40 3,116 33,590 +1,153
Jan08 070228 244.00 244.10 241.80 244.10 +1.30 75 1,446 +30
Total Volume and Open Interest 35,780 230,224 -2,083
Soybean Oil(CBOT)
Mar07 070228 30.00 30.50 30.00 30.25 +0.11 14,457 14,413 -3,467
May07 070228 30.65 31.12 30.51 30.76 +0.07 21,818 167,011 -1,643
Jul07 070228 31.12 31.62 31.10 31.15 -0.06 10,796 44,524 +339
Aug07 070228 31.38 31.78 31.35 31.35 -0.05 252 6,135 +128
Sep07 070228 31.60 32.02 31.55 31.55 -0.05 206 4,265 +64
Oct07 070228 31.88 32.20 31.72 31.72 -0.13 218 8,081 +38
Dec07 070228 32.35 32.70 32.17 32.23 -0.07 2,377 34,696 +580
Jan08 070228 32.80 32.80 32.50 32.50 -0.05 0 2,733 +0
Total Volume and Open Interest 50,234 284,450 -5,569
Canola(WCE)
Mar07 070228 361.7 372.0 361.7 370.8 +6.1 1,426 381 -4,258
May07 070228 377.5 382.3 371.9 379.0 +3.5 6,324 42,756 +447
Jul07 070228 383.2 389.3 382.6 388.0 +3.5 1,064 15,420 +87
Total Volume and Open Interest 11,006 87,722 -6,618
Corn(CBOT)
Mar07 070228 415.00 426.00 412.25 425.25 +14.25 51,232 51,030 -24,735
May07 070228 428.00 436.25 424.50 435.50 +11.25 91,161 544,527 +2,746
Jul07 070228 436.75 445.00 434.00 444.25 +10.75 25,376 272,296 +1,584
Sep07 070228 422.50 432.00 420.50 431.50 +11.25 2,557 63,081 -355
Dec07 070228 412.50 420.50 409.50 420.00 +10.50 24,640 387,331 -1,054
Mar08 070228 418.00 427.50 418.00 427.00 +9.00 629 32,904 -119
Total Volume and Open Interest 197,461 1,485,770 -41,484
Wheat(CBOT)
Mar07 070228 471.00 475.00 465.25 474.50 +4.25 11,636 12,118 -6,373
May07 070228 484.50 489.00 478.50 488.00 +4.50 27,338 216,114 -1,179
Jul07 070228 495.50 499.00 489.50 498.50 +4.50 6,923 98,746 +871
Sep07 070228 500.00 508.00 498.00 506.50 +5.25 614 8,924 -14
Dec07 070228 511.00 518.00 507.00 517.50 +5.00 2,939 65,170 -1,162
Total Volume and Open Interest 50,187 427,547 -14,622
Wheat(KCBT)
Mar07 070228 500.00 516.00 496.00 516.00 +18.50 6,579 2,918 -2,604
May07 070228 507.00 517.00 503.00 515.50 +8.75 12,032 50,400 +1,381
Jul07 070228 512.00 517.00 507.00 517.00 +4.25 7,245 44,210 +1,949
Sep07 070228 516.00 523.00 514.00 523.00 +4.50 1,023 6,937 +448
Dec07 070228 530.00 531.00 523.00 530.50 +0.50 1,216 9,364 +165
Total Volume and Open Interest 28,230 118,644 -38
Wheat(MGE)
Mar07 070228 505.00 510.00 504.00 510.00 +7.50 2,981 842 -1,458
May07 070228 518.00 520.50 514.00 520.00 +4.00 4,543 18,315 +315
Jul07 070228 525.00 529.00 522.50 528.75 +4.75 830 10,673 +291
Sep07 070228 530.00 535.00 526.00 534.75 +3.75 1,020 7,885 +38
Dec07 070228 538.00 545.00 533.50 544.50 +7.25 1,385 15,426 +196
Total Volume and Open Interest 10,767 54,284 +236
Oats(CBOT)
Mar07 070228 250.25 255.50 250.00 253.00 +3.75 206 264 -190
May07 070228 257.50 260.00 256.50 259.25 +3.25 333 7,097 +101
Jul07 070228 263.50 266.00 263.50 264.00 +1.50 127 1,684 +36
Sep07 070228 253.50 255.00 253.50 255.00 +1.50 8 569 -2
Total Volume and Open Interest 835 18,179 -70
Rough Rice(CBOT)
Mar07 070228 10.07 10.22 10.05 10.22 +0.18 1,488 1,080 -1,105
May07 070228 10.38 10.56 10.36 10.52 +0.15 1,608 8,972 +861
Jul07 070228 10.69 10.80 10.66 10.80 +0.15 165 1,455 +44
Sep07 070228 10.91 11.04 10.91 11.04 +0.14 104 2,099 -5
Total Volume and Open Interest 3,515 17,246 -111
Live Cattle(CME)
Feb07 070228 94.800 95.175 94.050 94.450 -0.300 3,168 2,714 -1,866
Apr07 070228 97.450 97.800 96.900 97.050 -0.400 16,658 154,953 -777
Jun07 070228 95.500 96.150 95.200 95.500 -0.200 9,372 60,881 +2,649
Aug07 070228 92.550 93.250 92.250 92.500 -0.250 4,642 29,181 +52
Oct07 070228 96.000 96.400 95.550 95.925 -0.200 2,852 22,007 +1,520
Dec07 070228 95.800 96.200 95.650 95.875 +0.075 502 8,224 +123
Total Volume and Open Interest 37,320 283,602 +7,255
Feeder Cattle(CME)
Mar07 070228 101.850 102.000 100.950 101.600 -0.150 2,241 9,015 -910
Apr07 070228 104.400 104.600 103.400 104.150 -0.125 1,742 10,548 +32
May07 070228 106.050 106.200 105.150 105.950 -0.200 2,237 10,784 +947
Aug07 070228 106.200 106.500 105.500 106.250 -0.200 747 4,452 +195
Sep07 070228 105.200 105.400 105.000 105.000 -0.150 59 1,356 +2
Oct07 070228 105.000 105.400 104.850 105.400 -0.100 34 259 +14
Nov07 070228 104.900 104.900 104.900 104.900 +0.100 6 62 +2
Total Volume and Open Interest 7,071 36,499 +788
Lean Hogs(CME)
Apr07 070228 67.200 68.400 67.050 67.750 +0.325 10,511 89,729 -1,195
May07 070228 76.650 77.550 76.650 77.200 +0.025 68 4,426 +0
Jun07 070228 77.350 78.500 77.200 78.050 +0.600 8,016 38,915 -176
Jul07 070228 77.250 78.300 77.200 78.100 +0.675 1,840 18,689 -328
Aug07 070228 76.300 77.250 76.100 76.875 +0.550 1,908 9,761 +157
Oct07 070228 69.450 70.100 69.400 69.900 +0.250 639 8,851 -23
Dec07 070228 68.100 68.800 68.100 68.325 +0.025 398 9,663 +17
Total Volume and Open Interest 23,752 182,048 -1,893
Pork Bellies(CME)
Mar07 070228 103.200 103.200 101.750 102.025 -1.125 169 529 -92
May07 070228 105.100 105.150 104.000 104.100 -1.000 172 616 +39
Jul07 070228 105.900 106.000 105.150 105.150 -0.825 7 192 +1
Aug07 070228 103.000 103.000 103.000 103.000 -1.000 0 42 +0
Total Volume and Open Interest 348 1,379 -27
Class III Milk(CME)
Feb07 070228 14.14 14.14 14.14 14.14 unch 10 2,862 -1
Mar07 070228 14.40 14.40 14.35 14.39 -0.01 96 3,136 +55
Apr07 070228 14.25 14.30 14.20 14.28 +0.02 161 2,946 +15
May07 070228 14.30 14.43 14.30 14.42 -0.02 174 2,793 -13
Jun07 070228 14.40 14.50 14.40 14.50 -0.01 169 2,738 +32
Total Volume and Open Interest 1,234 32,739 +54
Cocoa(NYBOT)
Mar07 070228 1745 1745 1715 1720 -3 11 397 -7
May07 070228 1730 1755 1726 1732 -3 12,272 77,868 -3,266
Jul07 070228 1758 1776 1753 1758 -3 3,268 21,168 +1,373
Sep07 070228 1782 1783 1782 1783 -2 2,804 21,585 -694
Dec07 070228 1800 1819 1800 1803 unch 764 20,855 +148
Mar08 070228 1825 1828 1808 1819 -2 235 7,707 +41
May08 070228 1835 1835 1835 1835 -2 15 2,601 +10
Total Volume and Open Interest 19,388 162,014 -2,549
Coffee "C"(NYBOT)
Mar07 070228 117.50 117.80 116.75 117.70 +0.40 151 1,463 -104
May07 070228 118.30 119.10 117.40 118.50 +0.20 9,759 85,453 -291
Jul07 070228 121.25 121.60 120.50 121.25 +0.15 2,164 13,132 +667
Sep07 070228 123.90 124.00 123.10 123.90 +0.15 369 10,256 -435
Dec07 070228 127.35 127.35 127.35 127.35 +0.15 228 5,524 +54
Mar08 070228 130.60 130.60 130.60 130.60 +0.10 84 2,904 +24
Total Volume and Open Interest 13,177 128,130 -259
Orange Juice(NYBOT)
Mar07 070228 207.00 207.25 203.50 205.00 -2.90 2,123 780 -1,257
May07 070228 202.00 202.40 198.40 200.50 -2.45 4,603 20,258 +1,426
Jul07 070228 194.00 195.25 193.50 194.70 -1.50 512 2,069 +203
Sep07 070228 188.50 188.50 187.50 187.75 -2.45 4 977 +4
Nov07 070228 180.00 180.60 179.00 180.50 -1.50 302 4,657 +109
Jan08 070228 178.50 179.00 178.50 179.00 -1.00 0 490 +0
Total Volume and Open Interest 7,544 29,288 +928
Sugar #11(NYBOT)
Mar07 070228 11.25 11.45 11.00 11.31 -0.14 32,013 22,971 -16,675
May07 070228 10.58 10.74 10.52 10.56 -0.24 51,462 295,035 +2,580
Jul07 070228 10.47 10.59 10.42 10.47 -0.18 15,166 157,069 +4,308
Oct07 070228 10.67 10.80 10.67 10.72 -0.13 3,536 73,026 +605
Mar08 070228 11.25 11.31 11.20 11.31 -0.09 1,582 60,013 +626
Total Volume and Open Interest 104,953 668,314 -14,790
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070228 21.00 21.00 21.00 21.00 -0.02 264 2,609 -68
Jul07 070228 21.06 21.06 21.06 21.06 -0.03 65 2,950 +14
Sep07 070228 20.95 20.95 20.95 20.95 -0.10 8 1,778 -4
Nov07 070228 21.27 21.27 21.27 21.27 unch 5 1,444 +5
Total Volume and Open Interest 343 9,780 -53
London Cocoa(LCE)
Mar07 070228 938 946 933 946 +8 1,874 44,544 -608
May07 070228 950 961 947 961 +9 6,704 49,020 +19
Jul07 070228 968 975 962 975 +9 643 30,217 -111
Sep07 070228 981 990 978 989 +8 711 37,217 +242
Dec07 070228 975 988 973 987 +10 842 39,263 +88
Mar08 070228 977 991 977 991 +11 38 13,134 +0
May08 070228 988 998 988 998 +11 0 1,747 +0
Total Volume and Open Interest 10,812 221,812 +320
London Coffee(LCE)
Mar07 070228 1539.00 1549.00 1529.00 1533.00 -13.00 4,606 9,912 -3,160
May07 070228 1551.00 1568.00 1547.00 1550.00 -14.00 7,400 78,538 -55
Jul07 070228 1554.00 1565.00 1549.00 1551.00 -12.00 2,122 19,629 -233
Sep07 070228 1547.00 1559.00 1545.00 1546.00 -12.00 637 15,263 +276
Nov07 070228 1538.00 1549.00 1533.00 1533.00 -10.00 109 6,579 +4
Jan08 070228 1530.00 1530.00 1520.00 1520.00 -11.00 6 2,035 +1
Total Volume and Open Interest 15,097 133,777 -2,356
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070228 333.90 335.00 331.70 332.90 -2.90 1,673 33,308 +48
Aug07 070228 322.40 322.90 319.00 320.00 -3.50 251 11,637 -19
Oct07 070228 316.80 316.80 313.60 314.70 -2.80 34 5,143 +10
Dec07 070228 319.00 319.00 315.80 317.10 -2.20 22 2,536 -13
Total Volume and Open Interest 2,042 60,271 +54
Cotton(NYBOT)
Mar07 070228 55.45 55.65 55.20 55.55 +0.50 153 2,758 -126
May07 070228 53.50 53.83 53.10 53.82 +0.76 11,402 115,348 -722
Jul07 070228 54.44 54.70 54.14 54.63 +0.64 3,832 37,832 +528
Oct07 070228 56.60 57.20 56.60 57.20 +0.60 10 834 +0
Dec07 070228 58.35 58.70 58.15 58.65 +0.70 3,369 40,059 +817
Mar08 070228 60.50 60.65 60.50 60.65 +0.80 80 3,300 +43
Total Volume and Open Interest 18,853 201,348 +1,808
Lumber(CME)
Mar07 070228 252.6 254.5 250.6 253.3 +0.7 1,273 1,652 -350
May07 070228 260.0 261.6 258.2 261.4 +3.3 1,326 4,637 +283
Jul07 070228 276.0 277.7 275.3 277.4 +0.4 164 639 +16
Sep07 070228 283.8 286.0 283.5 284.7 +1.2 33 97 -7
Total Volume and Open Interest 2,800 7,049 +121
Crude Oil(NYM)
Apr07 070228 60.90 62.10 60.30 61.79 +0.33 291,700 331,101 +860
May07 070228 62.15 63.25 61.85 63.06 +0.44 85,481 149,450 +4,722
Jun07 070228 63.10 64.05 62.85 63.97 +0.45 29,940 104,494 -328
Jul07 070228 64.18 64.70 64.18 64.70 +0.45 10,138 41,687 +1,802
Aug07 070228 65.10 65.30 65.10 65.30 +0.45 3,118 25,060 -202
Sep07 070228 65.80 65.80 65.80 65.80 +0.47 2,164 32,237 +1,055
Oct07 070228 65.50 66.22 65.50 66.22 +0.49 1,626 27,645 -575
Nov07 070228 66.58 66.58 66.58 66.58 +0.51 610 17,458 -42
Dec07 070228 65.85 66.90 65.60 66.89 +0.53 12,687 144,627 -262
Jan08 070228 67.16 67.16 67.16 67.16 +0.55 260 20,558 -40
Feb08 070228 67.36 67.36 67.36 67.36 +0.55 998 11,164 +984
Mar08 070228 67.53 67.53 67.53 67.53 +0.55 114 11,551 +0
Apr08 070228 67.66 67.66 67.66 67.66 +0.55 480 11,575 -174
May08 070228 67.78 67.78 67.78 67.78 +0.55 200 7,475 +200
Jun08 070228 67.90 67.90 67.90 67.90 +0.56 1,387 30,640 -18
Jul08 070228 68.00 68.00 68.00 68.00 +0.57 0 4,300 +0
Total Volume and Open Interest 453,614 1,269,208 +8,122
Heating Oil(NYM)
Mar07 070228 176.90 179.00 174.55 178.04 +0.11 29,225 8,476 -10,067
Apr07 070228 176.00 178.00 174.10 177.81 +0.76 41,648 80,693 +4,203
May07 070228 175.40 177.70 175.30 177.56 +1.01 10,177 36,621 +404
Jun07 070228 176.80 179.00 175.00 178.06 +1.01 4,759 25,616 +416
Jul07 070228 178.80 179.76 178.80 179.76 +1.06 1,517 11,342 +340
Aug07 070228 181.70 182.01 181.70 182.01 +1.06 769 5,498 +98
Sep07 070228 185.00 185.00 184.71 184.71 +1.06 636 7,032 +64
Oct07 070228 187.71 187.71 187.71 187.71 +1.06 41 3,415 +5
Nov07 070228 190.76 190.76 190.76 190.76 +1.06 68 2,599 +0
Dec07 070228 194.00 194.00 193.20 193.51 +1.11 1,399 15,110 -187
Jan08 070228 194.00 196.00 194.00 195.46 +1.21 968 7,197 +486
Feb08 070228 193.00 196.50 193.00 195.96 +1.26 59 2,625 -1
Total Volume and Open Interest 92,036 212,627 -4,104
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070228 178.50 186.50 178.25 183.50 +5.00 17,895 9,704 -4,766
Apr07 070228 182.00 188.00 182.00 187.00 +4.70 24,084 53,005 +3,186
May07 070228 183.42 189.10 183.41 188.25 +4.95 6,664 37,169 +141
Jun07 070228 184.84 190.25 184.45 188.99 +4.54 2,479 15,804 -138
Jul07 070228 185.73 190.15 185.73 189.65 +5.15 1,120 13,673 +237
Aug07 070228 185.48 189.41 185.48 189.41 +4.80 819 6,991 +99
Sep07 070228 184.00 186.75 183.89 186.75 +0.20 1,201 15,525 +153
Oct07 070228 173.50 173.50 173.49 173.50 -1.83 286 3,812 -9
Nov07 070228 174.13 174.13 174.13 174.13 +1.53 8 2,100 +1
Dec07 070228 170.88 172.50 170.50 172.50 +0.75 3 3,341 +0
Total Volume and Open Interest 54,559 162,866 -1,096
e-MiNY RBOB Gasoline(NYMEX)
Apr07 070227 183.40 184.91 183.40 184.91 +2.71 2 5 +2
May07 070228 188.78 188.78 188.78 188.78 +2.42 0 1 +0
Jun07 070228 189.58 189.58 189.58 189.58 +2.37      
Jul07 070228 190.08 190.08 190.08 190.08 +2.27      
Total Volume and Open Interest 3 12 +2
Natural Gas(NYM)
Apr07 070228 7.360 7.420 7.250 7.300 -0.233 48,200 90,378 +507
May07 070228 7.450 7.510 7.365 7.405 -0.213 10,159 86,821 +1
Jun07 070228 7.525 7.610 7.460 7.507 -0.201 6,511 21,411 +273
Jul07 070228 7.700 7.700 7.595 7.614 -0.192 4,044 19,149 +738
Aug07 070228 7.760 7.770 7.690 7.707 -0.189 1,428 27,192 +326
Sep07 070228 7.870 7.870 7.760 7.762 -0.189 1,564 17,307 +40
Oct07 070228 7.970 7.970 7.860 7.860 -0.188 3,662 45,108 +590
Nov07 070228 8.440 8.455 8.440 8.450 -0.168 623 21,713 +45
Dec07 070228 9.010 9.015 9.010 9.015 -0.143 803 37,270 +19
Jan08 070228 9.320 9.320 9.300 9.320 -0.138 1,705 35,258 -659
Feb08 070228 9.340 9.380 9.300 9.315 -0.138 757 19,150 +410
Mar08 070228 9.120 9.120 9.080 9.095 -0.138 872 45,380 +182
Apr08 070228 7.710 7.730 7.695 7.695 -0.068 352 29,233 +0
May08 070228 7.650 7.650 7.575 7.575 -0.068 77 12,958 +45
Jun08 070228 7.690 7.690 7.625 7.625 -0.068 52 9,432 +7
Jul08 070228 7.690 7.690 7.690 7.690 -0.073 58 5,299 +22
Total Volume and Open Interest 81,567 752,452 -15,968
Brent Crude Oil(ICE)
Apr07 070228 60.25 62.16 60.24 61.89 +0.53 98,705 101,419 +4,812
May07 070228 61.27 63.05 61.27 62.78 +0.46 47,549 137,743 +1,247
Jun07 070228 62.55 63.83 62.18 63.57 +0.39 25,557 65,940 +6,078
Jul07 070228 63.19 64.23 62.82 64.19 +0.38 7,104 26,036 +5,047
Aug07 070228 63.70 64.72 63.70 64.72 +0.36 2,721 19,001 +1,166
Sep07 070228 64.15 65.30 64.15 65.13 +0.33 1,533 15,399 -277
Oct07 070228 65.53 65.53 65.53 65.53 +0.38 485 13,970 -51
Nov07 070228 65.22 65.89 65.22 65.89 +0.40 0 12,622 +208
Dec07 070228 65.52 66.50 65.00 66.26 +0.44 9,815 61,964 -1,934
Jan08 070228 66.53 66.53 66.53 66.53 +0.42 0 8,542 -29
Feb08 070228 66.76 66.76 66.76 66.76 +0.40 0 4,034 +0
Mar08 070228 66.99 66.99 66.99 66.99 +0.42 0 2,754 +0
Apr08 070228 67.18 67.18 67.18 67.18 +0.44 0 945 +0
May08 070228 67.35 67.35 67.35 67.35 +0.46 0 789 +0
Total Volume and Open Interest 197,502 584,786 +17,660
Gas Oil(ICE)
Mar07 070228 534.25 546.00 534.25 538.00 -5.50 30,429 47,041 -12,441
Apr07 070228 538.00 549.75 537.75 541.50 -5.75 23,147 69,927 +5,600
May07 070228 542.00 554.00 542.00 545.75 -5.75 11,154 28,238 +275
Jun07 070228 550.00 558.25 549.50 551.00 -5.75 3,258 44,226 +140
Jul07 070228 558.50 560.75 557.50 557.50 -5.75 788 15,246 +411
Aug07 070228 565.25 567.75 562.25 564.25 -5.75 1,156 8,963 +166
Sep07 070228 569.50 574.50 569.50 571.00 -5.50 884 12,641 +734
Oct07 070228 575.25 576.75 575.25 576.75 -5.00 482 5,108 +285
Nov07 070228 580.75 580.75 580.75 580.75 -5.00 353 5,494 +220
Dec07 070228 584.75 588.00 583.50 585.00 -4.75 1,956 33,463 +738
Total Volume and Open Interest 74,107 307,118 -2,796
US Dollar Index(NYBOT)
Mar07 070228 83.42 83.75 83.42 83.50 +0.12 6,501 30,483 +257
Jun07 070228 83.19 83.50 83.16 83.20 +0.12 134 2,250 +57
Sep07 070228 83.18 83.18 82.92 82.92 +0.12 5 48 +5
Total Volume and Open Interest 6,640 32,784 +957
Australian Dollar(CME)
Mar07 070228 78.80 78.80 78.75 78.75 -0.29 3,567 137,709 -3,177
Jun07 070228 78.50 78.65 78.50 78.56 -0.29 2 2,017 +492
Sep07 070228 78.30 78.30 78.30 78.30 -0.29 0 52 +0
Total Volume and Open Interest 3,569 140,036 +2,743
British Pound(CME)
Mar07 070228 196.05 196.38 195.84 196.37 +0.05 6,759 157,318 +5,914
Jun07 070228 196.29 196.39 196.29 196.29 +0.05 10 2,859 +550
Sep07 070228 196.22 196.22 196.22 196.22 +0.05 0 43 +0
Total Volume and Open Interest 6,769 160,234 +4,851
Canadian Dollar(CME)
Mar07 070228 85.74 85.76 85.30 85.53 -0.26 10,246 128,647 +5,102
Jun07 070228 85.93 85.93 85.45 85.75 -0.27 124 7,304 +1,128
Sep07 070228 85.68 85.99 85.68 85.99 -0.27 15 956 +21
Dec07 070228 85.95 86.20 85.95 86.20 -0.30 1 859 +0
Total Volume and Open Interest 10,386 137,776 +2,623
Japanese Yen(CME)
Mar07 070228 84.71 84.94 84.38 84.73 -0.09 14,634 292,962 -24,613
Jun07 070228 85.73 85.73 85.45 85.71 -0.09 175 27,392 +1,413
Sep07 070228 86.66 86.66 86.66 86.66 -0.09 50 7,684 +50
Total Volume and Open Interest 14,859 328,295 -25,374
Swiss Franc(CME)
Mar07 070228 82.01 82.26 82.01 82.25 -0.08 3,259 101,873 -1,680
Jun07 070228 82.70 82.90 82.70 82.88 -0.08 27 1,393 +61
Sep07 070228 83.45 83.45 83.45 83.45 -0.08 0 63 +0
Total Volume and Open Interest 3,286 103,378 -4,522
EuroFX(CME)
Mar07 070228 132.22 132.44 132.03 132.42 -0.13 4,983 215,942 +2,140
Jun07 070228 132.72 132.92 132.57 132.89 -0.13 76 5,000 +387
Sep07 070228 133.29 133.29 133.29 133.29 -0.14 0 270 +2
Total Volume and Open Interest 5,059 221,471 -1,363
Mexican Peso(CME)
Mar07 070228 8940.0 8970.0 8925.0 8940.0 +20.0 5,738 69,449 +1,666
Apr07 070228 8925.0 8925.0 8925.0 8925.0 +20.0      
Total Volume and Open Interest 5,819 94,756 +126
30-Year T-Bonds(CBOT)
Mar07 070228 113~14 113~15 112~21 113~00 -0~13 951,650 369,798 -189,904
Jun07 070228 113~13 113~14 112~19 112~30 -0~14 412,868 559,287 +135,970
Sep07 070228 112~24 112~30 112~24 112~30 -0~14 27 66 +5
Total Volume and Open Interest 1,364,553 929,184 -20,220
10-Year T-Notes(CBOT)
Mar07 070228 108~265 108~270 108~125 108~180 -0~070 2,803,618 651,188 -458,175
Jun07 070228 108~280 108~285 108~125 108~190 -0~080 1,355,435 1,618,573 +418,864
Total Volume and Open Interest 4,159,361 2,271,332 -56,113
5-Year T-Notes(CBOT)
Mar07 070228 105~235 105~280 105~215 105~250 -0~040 1,253,670 0 +0
Jun07 070228 105~285 106~030 105~250 105~305 -0~045 707,601 0 +0
Sep07 070228 106~040 106~040 106~040 106~040 -0~045      
Total Volume and Open Interest 1,961,271    
2 Year T-Notes(CBOT)
Mar07 070228 102~033 102~044 102~030 102~034 -0~006 57,579 198,517 -167,959
Jun07 070228 102~058 102~072 102~049 102~060 -0~008 53,771 648,003 +156,869
Total Volume and Open Interest 111,350 846,520 -25,377
Eurodollars(CME)
Mar07 070228 94.665 94.675 94.652 94.662 -0.013 36,518 1,325,356 +22,941
Jun07 070228 94.800 94.825 94.765 94.810 -0.020 60,230 1,507,553 +85,854
Sep07 070228 94.980 95.025 94.935 94.995 -0.035 47,092 1,439,476 +28,807
Dec07 070228 95.140 95.185 95.095 95.150 -0.045 46,897 1,649,586 +26,166
Mar08 070228 95.260 95.295 95.190 95.250 -0.065 35,602 1,190,387 +76,618
Jun08 070228 95.300 95.340 95.260 95.290 -0.075 39,459 928,661 +38,957
Sep08 070228 95.330 95.360 95.290 95.310 -0.075 27,267 684,215 +24,482
Dec08 070228 95.330 95.355 95.285 95.310 -0.075 23,242 570,035 +8,893
Mar09 070228 95.315 95.340 95.280 95.295 -0.070 18,554 341,001 +4,811
Jun09 070228 95.300 95.305 95.250 95.265 -0.065 13,378 276,206 +2,859
Sep09 070228 95.240 95.270 95.210 95.230 -0.060 13,336 230,267 +8,941
Dec09 070228 95.220 95.220 95.165 95.185 -0.055 11,115 156,059 -1,972
Mar10 070228 95.170 95.195 95.140 95.155 -0.055 4,147 133,147 +2,375
Jun10 070228 95.125 95.145 95.100 95.115 -0.055 5,173 86,358 -800
Sep10 070228 95.090 95.105 95.065 95.080 -0.050 4,704 88,111 -647
Dec10 070228 95.045 95.060 95.020 95.035 -0.050 3,401 92,586 -534
Mar11 070228 95.045 95.055 95.005 95.020 -0.045 3,313 80,303 -518
Jun11 070228 95.020 95.020 94.970 94.985 -0.045 3,391 64,714 +803
Total Volume and Open Interest 406,174 11,053,293 +330,419
3-Mth Euro-Yen(CME)
Mar07 070228 99.32 99.32 99.31 99.31 -0.02 5,684 23,274 +3,640
Jun07 070228 99.29 99.29 99.28 99.28 -0.01 5,926 18,811 +3,561
Sep07 070228 99.18 99.18 99.18 99.18 -0.01 2,459 9,269 +1,759
Dec07 070228 99.09 99.09 99.08 99.08 -0.01 675 9,867 -174
Mar08 070228 98.98 98.98 98.98 98.98 -0.01 147 3,994 -41
Jun08 070228 98.89 98.89 98.89 98.89 -0.01 907 1,836 +796
Sep08 070228 98.80 98.80 98.80 98.80 unch 56 1,612 +56
Dec08 070228 98.71 98.71 98.71 98.71 unch 0 105 +0
Mar09 070228 98.64 98.64 98.64 98.64 +0.02      
Jun09 070228 98.57 98.57 98.57 98.57 +0.02 0 5 +0
Total Volume and Open Interest 15,854 68,783 +9,597
3-Mth Euro-Yen(SIMEX)
Mar07 070228 99.34 99.34 99.32 99.33 unch 3,188 98,544 -1,556
Jun07 070228 99.29 99.31 99.28 99.29 +0.01 1,943 58,781 -619
Sep07 070228 99.18 99.22 99.18 99.18 +0.01 2,379 46,456 -1,000
Dec07 070228 99.08 99.13 99.08 99.08 +0.01 3,029 55,332 -5,572
Mar08 070228 99.00 99.00 98.98 98.98 +0.01 966 33,969 +517
Jun08 070228 98.89 98.92 98.89 98.89 +0.01 534 7,352 +72
Sep08 070228 98.81 98.81 98.81 98.81 +0.02 137 2,969 -37
Dec08 070228 98.73 98.73 98.73 98.73 +0.02 203 642 +189
Total Volume and Open Interest 12,379 306,184 -7,491
German Euro-Bund(EUREX)
Mar07 070227 115.95 116.66 115.91 116.15 +0.26 1,228,802 1,686,219 -27,470
Jun07 070228 115.87 115.91 115.58 115.71 +0.07 45,007 124,411 +22,127
Sep07 070228 115.66 115.66 115.66 115.66 +0.06 1,682 474 +8
Total Volume and Open Interest 1,504,367 1,848,870 +59,901
German Euro-Bobl(EUREX)
Mar07 070228 109.18 109.19 108.97 109.07 +0.08 756,053 1,163,402 -4,501
Jun07 070228 108.91 108.91 108.65 108.74 +0.09 28,753 203,321 +13,731
Sep07 070228 109.97 109.97 109.97 109.97 +0.08      
Total Volume and Open Interest 784,806 1,366,723 +9,230
Long Gilt(LIFFE)
Mar07 070228 107~27 107~29 107~17 107~20 +0~02 161,667 100,128 -40,235
Jun07 070228 109~18 109~18 109~06 109~09 +0~02 102,613 289,840 +23,400
Total Volume and Open Interest 264,280 389,973 +4,449
3-Mth Short Sterling(LIFFE)
Mar07 070228 94.42 94.42 94.42 94.42 -0.01 58,522 555,723 -5,266
Jun07 070228 94.30 94.30 94.30 94.30 -0.02 71,289 525,712 -24,688
Sep07 070228 94.29 94.29 94.29 94.29 -0.03 62,306 470,765 -4,177
Total Volume and Open Interest 346,835 2,734,767 -81,007
3-Mth Euribor(LIFFE)
Mar07 070228 96.110 96.115 96.095 96.100 unch 134,123 779,653 -54,708
Jun07 070228 96.005 96.010 95.955 95.975 +0.020 162,298 888,380 -39,199
Sep07 070228 95.975 95.985 95.910 95.935 +0.030 159,719 724,715 -11,151
Total Volume and Open Interest 1,018,589 4,370,735 -122,565
3-Mth Aus T-Bills(SFE)
Mar07 070228 93.64 93.64 93.63 93.64 +0.01 4,370 186,773 -1,146
Jun07 070228 93.61 93.62 93.59 93.61 +0.04 14,191 366,414 -1,918
Sep07 070228 93.61 93.62 93.58 93.60 +0.04 5,796 124,089 +4,312
Dec07 070228 93.63 93.64 93.58 93.61 +0.05 4,543 102,007 +929
Mar08 070228 93.66 93.66 93.60 93.63 +0.05 2,705 46,972 +2,454
Jun08 070228 93.68 93.68 93.64 93.65 +0.05 364 34,471 +14
Sep08 070228 93.70 93.72 93.67 93.68 +0.06 356 19,068 +155
Dec08 070228 93.72 93.75 93.69 93.69 +0.05 253 9,861 +199
Mar09 070228 93.70 93.70 93.70 93.70 +0.05 0 1,088 +2
Jun09 070228 93.71 93.71 93.71 93.71 +0.05 2 1,550 +2
Total Volume and Open Interest 32,582 892,413 +5,022
10-Year Aus T-Bonds(SFE)
Mar07 070228 94.35 94.36 94.29 94.31 +0.04 51,326 495,547 +7,134
Jun07 070228 94.32 94.32 94.32 94.32 +0.04 16 16 +16
Total Volume and Open Interest 51,342 495,563 +7,150
3-Year Aus T-Bonds(SFE)
Mar07 070228 94.14 94.16 94.08 94.11 +0.06 76,491 683,288 -35,274
Jun07 070228 94.12 94.13 94.12 94.13 +0.06 35 6,458 +0
Total Volume and Open Interest 76,526 689,746 -35,274
Gold(CMX)
Apr07 070228 676.8 678.0 664.0 672.5 -14.7 131,907 241,133 -738
Jun07 070228 684.3 684.3 670.2 678.8 -14.9 9,893 46,460 +1,050
Aug07 070228 686.0 686.0 680.0 685.0 -15.1 530 8,077 -32
Oct07 070228 691.0 691.0 691.0 691.0 -15.2 537 26,308 +421
Dec07 070228 698.0 698.5 690.0 697.0 -15.4 1,116 54,287 +129
Feb08 070228 693.0 702.8 693.0 702.8 -15.6 63 2,921 -28
Apr08 070228 708.6 708.6 708.6 708.6 -15.7 63 2,429 +46
Jun08 070228 714.4 714.4 714.4 714.4 -15.9 45 4,749 +30
Aug08 070228 720.2 720.2 720.2 720.2 -16.0 0 740 +0
Oct08 070228 725.9 725.9 725.9 725.9 -16.2 0 600 +0
Dec08 070228 731.6 731.6 731.6 731.6 -16.4 19 11,052 +0
Total Volume and Open Interest 144,323 415,155 +4,666
Silver(CMX)
Mar07 070228 1430.0 1430.0 1398.0 1410.0 -44.5 22,077 4,936 -9,513
May07 070228 1447.0 1448.0 1412.0 1423.5 -45.5 43,320 76,114 +7,411
Jul07 070228 1455.0 1455.0 1423.0 1436.1 -45.5 1,665 13,685 +628
Sep07 070228 1465.0 1465.0 1447.7 1447.7 -45.5 208 5,980 +103
Dec07 070228 1480.0 1480.0 1450.0 1462.2 -45.5 654 14,980 +135
Mar08 070228 1476.0 1476.0 1476.0 1476.0 -45.5 5 1,274 +1
May08 070228 1484.2 1484.2 1484.2 1484.2 -45.5 5 38 +0
Total Volume and Open Interest 68,007 125,249 -91
Platinum(NYM)
Apr07 070228 1249.0 1264.0 1241.0 1256.4 +3.1 2,012 11,624 +772
Jul07 070228 1247.0 1280.0 1247.0 1267.4 +4.4 42 633 +12
Oct07 070228 1272.4 1272.4 1272.4 1272.4 +4.4 0 30 +0
Jan08 070228 1277.4 1277.4 1277.4 1277.4 +4.4 0 2 +0
Total Volume and Open Interest 2,054 12,289 +944
Palladium(NYME)
Mar07 070228 345.00 351.10 345.00 351.10 unch 1,672 1,412 -869
Jun07 070228 354.00 358.00 350.20 356.60 unch 2,968 14,716 +1,001
Sep07 070228 360.00 362.10 360.00 362.10 unch 123 1,091 +102
Total Volume and Open Interest 4,768 17,344 +836
Copper(CMX)
Mar07 070228 275.70 277.00 270.80 273.30 -7.20 6,859 7,272 -2,968
May07 070228 276.80 278.50 272.00 275.20 -7.30 12,405 42,514 +1,349
Jul07 070228 277.50 277.80 274.00 275.70 -7.20 619 5,693 +287
Sep07 070228 274.00 274.90 274.00 274.90 -7.00 175 1,615 -62
Dec07 070228 272.00 272.00 269.50 271.95 -6.70 31 2,156 -4
Total Volume and Open Interest 20,820 65,863 -1,923
Aluminum(CMX)
Mar07 070228 125.75 125.75 125.75 125.75 -2.75 2 160 +2
Apr07 070228 125.50 125.50 125.50 125.50 -2.75 0 40 +0
May07 070228 124.95 124.95 124.95 124.95 -2.75 1 41 +1
Jun07 070228 124.35 124.35 124.35 124.35 -2.75 0 40 +0
Jul07 070228 123.75 123.75 123.75 123.75 -2.75 0 40 +0
Aug07 070228 123.15 123.15 123.15 123.15 -2.75 0 40 +0
Total Volume and Open Interest 3 625 -9
DJIA Index(CBOT)
Mar07 070228 12250 12355 12190 12274 +94 12,195 73,582 -195
Jun07 070228 12350 12450 12310 12369 +89 1,058 715 +532
Sep07 070228 12460 12469 12460 12469 +94 0 9 +0
Dec07 070228 12564 12564 12564 12564 +94 1 3 -1
Total Volume and Open Interest 13,254 74,309 +82
S & P 500(CME)
Mar07 070228 1403.50 1418.20 1398.20 1408.90 +13.60 80,948 569,126 -9,976
Jun07 070228 1416.20 1430.50 1411.50 1421.50 +13.80 23,395 73,657 +17,221
Sep07 070228 1440.00 1440.00 1434.60 1434.60 +13.90 65 11,090 +84
Dec07 070228 1446.30 1446.30 1446.30 1446.30 +13.90 0 2,200 +1
Total Volume and Open Interest 104,408 656,455 +11,298
S & P 500 E-Mini(Globex)
Mar07 070228 1395.75 1418.75 1390.50 1409.00 +13.75 3,533,951 1,920,253 +31,176
Jun07 070228 1407.00 1431.25 1403.25 1421.50 +13.75 41,752 86,169 +28,310
Total Volume and Open Interest 3,575,703 2,006,422 +73,555
NASDAQ 100(CME)
Mar07 070228 1758.50 1783.00 1749.00 1765.50 +15.00 11,896 54,888 +2,731
Jun07 070228 1777.00 1795.00 1776.00 1786.50 +15.00 45 872 -77
Sep07 070228 1811.30 1811.30 1811.30 1811.30 +15.00 0 35 +0
Total Volume and Open Interest 11,941 55,795 +2,663
NASDAQ 100 E-Mini(Globex)
Mar07 070228 1750.30 1783.00 1743.30 1765.50 +15.00 774,124 376,136 +8,847
Jun07 070228 1763.30 1802.30 1763.30 1786.50 +15.00 1,428 2,939 +92
Total Volume and Open Interest 775,552 379,075 +6,529
S & P Midcap 400(CME)
Mar07 070228 837.00 842.50 832.50 839.50 +4.40 356 8,124 +68
Jun07 070228 848.00 848.00 848.00 848.00 +4.40 88 106 +88
Sep07 070228 856.50 856.50 856.50 856.50 +4.40      
Total Volume and Open Interest 444 8,230 +97
Russell 2000(CME)
Mar07 070228 790.00 798.50 784.25 794.70 +7.50 1,979 37,128 +246
Jun07 070228 800.00 801.70 800.00 801.70 +7.50 120 129 +99
Sep07 070228 808.70 808.70 808.70 808.70 +7.50 0 28 +0
Total Volume and Open Interest 2,099 37,285 +650
Russell 2000 E-Mini(Globex)
Mar07 070228 787.70 798.80 783.80 794.70 +7.50 366,656 438,781 +32,418
Jun07 070228 793.50 805.40 791.00 801.70 +7.30 2,138 3,764 +382
Sep07 070228 808.70 808.70 808.70 808.70        
Value Line(KCBT)
Mar07 070228 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070228 17530 17620 17400 17495 +35      
Jun07 070228 17490 17490 17465 17465 +35      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070228 17360 17585 17335 17525 -585 72,657 291,845 -2,198
Jun07 070228 17300 17530 17250 17480 -585 408 4,148 +2,093
Sep07 070228 17570 17570 17570 17570 -520 0 110 +0
Total Volume and Open Interest 73,065 296,323 -105
CAC 40(EURONEXT)
Feb07 070216 5713.0 5727.5 5704.5 5717.0 -3.5 157,227 424,101 -125,335
Mar07 070228 5487.0 5567.0 5465.0 5521.5 -73.0 246,545 549,132 +81,070
Apr07 070228 5489.5 5578.0 5486.0 5541.5 -73.5 855 6,585 -245
Total Volume and Open Interest 247,542 559,921 +87,628
Hang Seng Index(HKFE)
Feb07 070227 20519 20523 20247 20251 -259 82,782 54,659 -48,182
Mar07 070228 19248 19694 19222 19509 -541 45,176 107,186 +22,803
Apr07 070228 19431 19730 19371 19540        
DAX(EUREX)
Mar07 070228 6710.0 6788.0 6687.0 6748.0 -89.5 423,552 300,497 -1,663
Jun07 070228 6799.5 6850.0 6755.0 6813.0 -90.5 11,072 21,922 +6,889
Sep07 070228 6852.5 6920.0 6828.0 6886.5 -92.0 1,500 3,915 +168
Total Volume and Open Interest 436,124 326,334 +9,670
FT-SE 100(EURONEXT)
Mar07 070228 6186.00 6219.50 6120.50 6158.00 -116.00 191,376 533,265 -27,863
Jun07 070228 6208.00 6238.50 6147.00 6180.50 -117.50 13,704 31,932 +7,765
Sep07 070228 6231.50 6232.00 6184.00 6215.50 -118.50 1,260 2,744 +956
Total Volume and Open Interest 206,340 568,222 -18,235
SPI 200(SFE)
Mar07 070228 5771.0 5868.0 5758.0 5802.0 -196.0 21,322 304,430 +10,042
Jun07 070228 5819.0 5903.0 5800.0 5841.0 -197.0 432 10,262 +508
Sep07 070228 5860.0 5860.0 5843.0 5843.0 -197.0 130 3,186 +38
Total Volume and Open Interest 21,891 321,408 +10,595
GSCI(CME)
Mar07 070228 445.40 450.10 442.30 449.20 +0.50 313 20,367 +9
Apr07 070228 450.40 454.50 449.00 454.50 +0.80 15 15 +15
May07 070228 459.00 459.00 459.00 459.00 +0.50      
Total Volume and Open Interest 328 20,382 -496
Reuters CRB Index(NYBOT)
Apr07 070228 408.50 410.00 408.00 410.00 -0.50 27 514 +0
Jun07 070228 413.25 414.00 413.25 414.00 -0.50 4 404 +1
Aug07 070228 415.50 419.00 415.50 419.00 -0.50      
Total Volume and Open Interest 31 918 +918
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!