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 Fri February 22, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080222 1406.00 1422.00 1399.50 1420.00 +14.25 7,989 85,667 -9,726
May08 080222 1424.00 1440.00 1418.00 1438.25 +13.50 14,954 227,547 +8,795
Jul08 080222 1438.00 1454.00 1436.00 1452.75 +13.25 3,498 101,289 +1,524
Aug08 080222 1437.00 1441.00 1431.00 1441.00 +12.50 27 7,950 +251
Sep08 080222 1412.00 1413.00 1407.00 1410.00 +6.00 6 5,075 +187
Nov08 080222 1375.00 1391.00 1370.00 1390.50 +12.00 4,012 140,388 -33
Jan09 080222 1380.00 1397.00 1378.00 1397.00 +11.50 328 8,748 +111
Total Volume and Open Interest 32,113 617,228 +2,440
Soybean Meal(CBOT)
Mar08 080222 358.70 361.60 356.00 361.20 +1.90 5,344 29,801 -3,399
May08 080222 366.00 369.20 363.50 368.20 +2.00 7,037 79,154 +5,120
Jul08 080222 369.00 373.00 368.00 372.80 +2.20 2,246 46,409 -637
Aug08 080222 367.00 370.00 366.70 369.20 +1.20 57 9,407 +278
Sep08 080222 361.50 365.00 359.50 365.00 +2.80 406 7,240 +126
Oct08 080222 346.00 350.50 346.00 350.50 +3.00 180 8,011 -51
Dec08 080222 346.00 348.50 343.50 348.20 +2.00 2,010 43,575 +281
Jan09 080222 344.00 349.00 344.00 349.00 +2.30 175 2,587 -6
Total Volume and Open Interest 17,549 231,372 +1,793
Soybean Oil(CBOT)
Mar08 080222 61.40 62.35 61.40 62.30 +0.99 8,098 33,836 -5,795
May08 080222 62.28 63.05 62.10 63.02 +0.90 11,822 142,778 +7,591
Jul08 080222 62.85 63.78 62.75 63.76 +1.05 3,264 57,520 +440
Aug08 080222 63.15 64.10 63.15 64.10 +1.15 1,243 8,096 +1,075
Sep08 080222 63.45 64.15 63.40 64.15 +0.95 257 6,281 +138
Oct08 080222 63.45 64.30 63.45 64.30 +1.18 64 4,891 +58
Dec08 080222 63.90 64.65 63.85 64.65 +0.90 3,290 38,085 +2,045
Jan09 080222 64.85 64.85 64.85 64.85 +1.00 232 1,990 -66
Total Volume and Open Interest 28,278 296,190 +5,487
Canola(WCE)
Mar08 080222 23.6 25.7 18.0 25.2 +1.7 6,158 13,891 -5,545
May08 080222 36.9 38.1 30.4 37.2 +2.6 11,053 70,204 +3,816
Jul08 080222 48.1 49.6 41.8 48.7 +3.6 2,732 24,814 -246
Total Volume and Open Interest 22,613 174,338 -1,545
Corn(CBOT)
Mar08 080222 524.00 524.00 519.50 522.25 -2.25 26,640 175,471 -26,827
May08 080222 535.50 537.25 532.00 535.00 -2.50 30,162 499,419 +26,710
Jul08 080222 547.00 548.75 544.50 546.75 -2.75 10,670 247,061 +12,679
Sep08 080222 547.00 550.00 546.75 547.75 -3.25 1,037 52,450 +1,214
Dec08 080222 550.00 551.75 545.50 550.25 -2.75 8,728 390,822 +6,909
Mar09 080222 555.00 560.50 555.00 559.25 -2.25 675 33,149 +685
Total Volume and Open Interest 78,828 1,499,711 +21,901
Wheat(CBOT)
Mar08 080222 1026.00 1051.00 1018.00 1049.50 +20.00 4,626 42,842 -6,703
May08 080222 1040.00 1066.00 1030.00 1064.50 +19.00 6,618 163,651 +3,965
Jul08 080222 968.00 987.00 957.00 986.50 +17.50 3,188 124,848 -131
Sep08 080222 964.00 993.00 964.00 992.25 +16.25 63 22,608 +2
Dec08 080222 979.00 1000.00 972.50 999.50 +16.50 975 57,269 +236
Total Volume and Open Interest 15,576 437,763 -2,603
Wheat(KCBT)
Mar08 080222 1088.00 1110.00 1078.00 1107.25 +22.75 10,042 18,877 -3,495
May08 080222 1088.00 1115.00 1078.00 1115.00 +28.25 7,219 39,288 +2,320
Jul08 080222 1036.00 1067.00 1025.00 1065.75 +27.50 3,004 38,880 -427
Sep08 080222 1037.00 1065.00 1030.00 1065.00 +26.00 432 7,591 +205
Dec08 080222 1052.00 1085.00 1046.00 1080.75 +28.75 1,080 9,117 +206
Total Volume and Open Interest 21,935 120,338 -1,080
Wheat(MGE)
Mar08 080222 1872.00 1925.00 1872.00 1925.00 +60.00 1,587 2,372 -1,144
May08 080222 1565.00 1618.25 1562.00 1618.25 +60.00 2,641 17,047 -208
Jul08 080222 1242.00 1300.00 1242.00 1300.00 +60.00 1,054 7,831 +361
Sep08 080222 1081.00 1125.00 1074.00 1125.00 +47.00 716 10,922 +200
Dec08 080222 1075.00 1115.00 1065.00 1108.75 +40.75 571 10,556 +330
Total Volume and Open Interest 6,690 49,783 -499
Oats(CBOT)
Mar08 080222 381.00 384.00 379.50 384.00 +0.25 565 1,749 -710
May08 080222 391.50 395.00 390.00 395.00 +1.00 1,039 8,977 +291
Jul08 080222 403.00 405.00 403.00 405.00 +1.00 36 1,275 +16
Sep08 080222 411.00 411.00 411.00 411.00 +1.00 0 114 +0
Total Volume and Open Interest 1,730 14,801 -356
Rough Rice(CBOT)
Mar08 080222 16.87 16.87 16.26 16.66 -0.10 920 5,500 -2,107
May08 080222 17.19 17.19 16.60 17.00 -0.09 946 9,018 +2,433
Jul08 080222 17.13 17.22 17.13 17.22 -0.08 31 1,613 +17
Sep08 080222 16.34 16.45 16.34 16.45 +0.11 38 2,985 +77
Total Volume and Open Interest 1,952 21,427 +426
Live Cattle(CME)
Feb08 080222 91.850 92.050 91.550 92.000 +0.070 1,171 4,704 -694
Apr08 080222 94.550 94.800 93.850 93.980 -0.520 11,809 144,776 -823
Jun08 080222 94.635 94.785 94.080 94.400 -0.235 6,527 62,026 +1,719
Aug08 080222 97.250 97.500 96.800 96.900 -0.450 2,502 29,981 +477
Oct08 080222 102.100 102.250 101.730 102.035 -0.100 2,158 17,001 +265
Dec08 080222 103.250 103.400 102.930 103.000 -0.300 1,183 9,400 +395
Total Volume and Open Interest 25,889 275,583 +1,630
Feeder Cattle(CME)
Mar08 080222 104.850 105.050 103.800 103.930 -1.150 1,624 10,480 -468
Apr08 080222 107.600 108.050 107.250 107.300 -0.800 1,137 12,476 +147
May08 080222 111.100 111.100 110.350 110.650 -0.550 698 8,951 +115
Aug08 080222 112.150 112.250 111.750 112.000 -0.350 441 6,567 -22
Sep08 080222 112.000 112.200 111.900 112.135 -0.465 10 708 +2
Oct08 080222 112.200 112.250 112.150 112.250 -0.350 2 493 +0
Nov08 080222 112.100 112.100 112.100 112.100 -0.350 3 361 -1
Total Volume and Open Interest 3,920 40,327 -223
Lean Hogs(CME)
Apr08 080222 63.850 64.400 63.450 63.500 -0.500 13,906 104,103 -438
May08 080222 73.000 73.100 72.400 72.950 -0.335 93 2,879 -54
Jun08 080222 78.200 78.750 77.500 77.850 -0.750 4,611 47,840 +144
Jul08 080222 78.700 79.200 78.100 78.550 -0.450 1,219 18,072 -462
Aug08 080222 78.600 79.000 78.250 78.650 -0.180 985 12,015 -70
Oct08 080222 72.500 73.050 72.350 72.500 -0.400 472 14,535 +135
Dec08 080222 73.600 73.950 73.150 73.250 -0.580 823 18,874 -148
Feb09 080222 76.700 77.500 76.550 76.950 -0.650 202 7,666 -16
Total Volume and Open Interest 22,332 226,015 -902
Pork Bellies(CME)
Feb08 080222 92.500 92.500 92.500 92.500 +0.800 11 9 +0
Mar08 080222 93.600 94.700 93.200 93.950 +0.450 81 618 +17
May08 080222 95.600 96.550 95.100 95.950 +0.700 173 847 +84
Jul08 080222 94.000 94.000 94.000 94.000 +0.250 0 204 +0
Aug08 080222 92.500 92.500 92.500 92.500 +0.250 0 83 +0
Total Volume and Open Interest 265 1,761 +101
Class III Milk(CME)
Feb08 080222 17.01 17.03 17.01 17.03 -0.14 98 3,725 -38
Mar08 080222 18.38 18.38 18.38 18.38 -0.11 247 4,749 +73
Apr08 080222 17.45 17.45 17.30 17.30 -0.15 270 3,757 +97
May08 080222 16.95 16.95 16.95 16.95 +0.01 53 3,038 +16
Jun08 080222 16.88 16.88 16.87 16.87 +0.07 11 2,705 +12
Total Volume and Open Interest 869 31,687 +309
Cocoa(ICE)
Mar08 080222 2554 2562 2554 2562 +77 50 295 -33
May08 080222 2510 2574 2509 2562 +77 6,573 104,571 -884
Jul08 080222 2472 2572 2472 2571 +83 1,319 25,912 -198
Sep08 080222 2570 2570 2570 2570 +81 467 12,478 +49
Dec08 080222 2545 2576 2545 2574 +74 364 20,993 +37
Mar09 080222 2569 2569 2569 2569 +69 84 6,540 -89
May09 080222 2572 2572 2572 2572 +69 1 2,486 +1
Total Volume and Open Interest 8,858 175,253 -1,117
Coffee "C"(ICE)
Mar08 080222 157.50 160.15 157.50 160.15 +3.80 1,427 3,783 -1,395
May08 080222 159.25 162.50 159.15 162.40 +3.40 13,996 133,774 +521
Jul08 080222 161.60 164.80 161.60 164.80 +3.35 2,321 22,240 +884
Sep08 080222 164.90 167.00 164.90 167.00 +3.30 2,298 12,204 -71
Dec08 080222 169.50 169.95 169.50 169.95 +3.15 862 11,874 +162
Mar09 080222 172.85 172.85 172.85 172.85 +3.10 314 5,799 +236
Total Volume and Open Interest 21,324 194,578 +361
Orange Juice(ICE)
Mar08 080222 129.75 129.75 124.55 124.55 -3.80 632 3,639 -279
May08 080222 131.50 131.50 125.80 125.90 -4.50 1,732 17,186 +289
Jul08 080222 127.75 128.65 127.75 128.65 -4.15 201 2,856 +28
Sep08 080222 131.25 131.25 131.25 131.25 -3.90 71 1,268 +11
Nov08 080222 133.00 134.00 133.00 133.50 -3.90 33 559 +13
Jan09 080222 135.05 135.05 135.05 135.05 -4.60 0 956 +0
Total Volume and Open Interest 2,670 26,540 +63
Sugar #11(ICE)
Mar08 080222 13.89 13.94 13.55 13.78 -0.22 31,860 75,890 -11,952
May08 080222 14.35 14.37 14.18 14.24 -0.18 80,581 395,274 +6,622
Jul08 080222 14.38 14.38 14.38 14.38 -0.15 31,773 185,930 +10,438
Oct08 080222 14.70 14.70 14.55 14.60 -0.12 16,125 145,256 +2,629
Mar09 080222 15.04 15.04 15.04 15.04 -0.12 10,314 79,171 +1,907
Total Volume and Open Interest 185,461 1,013,579 +13,050
Sugar #14(ICE)
May08 080222 20.40 20.40 20.40 20.40 -0.05 58 3,822 +21
Jul08 080222 20.40 20.45 20.40 20.45 -0.10 23 2,040 +10
Sep08 080222 20.68 20.68 20.68 20.68 unch 0 1,484 +0
Nov08 080222 21.15 21.15 21.15 21.15 unch 1 858 +1
Jan09 080222 20.95 20.95 20.95 20.95 unch 0 289 +0
Total Volume and Open Interest 82 8,912 +32
London Cocoa(LCE)
Mar08 080222 1256 1297 1252 1294 +34 3,285 56,789 -1,833
May08 080222 1284 1324 1280 1322 +35 5,271 51,174 +1,511
Jul08 080222 1307 1347 1303 1346 +36 2,158 59,140 -602
Sep08 080222 1318 1347 1314 1346 +29 449 31,921 -27
Dec08 080222 1325 1359 1325 1357 +30 943 38,122 -68
Mar09 080222 1335 1357 1334 1354 +30 238 14,872 +141
May09 080222 1365 1365 1365 1365 +31 11 840 +11
Total Volume and Open Interest 12,355 253,733 -867
London Coffee(LCE)
Mar08 080222 2424.00 2476.00 2420.00 2468.00 +61.00 5,717 22,983 -4,798
May08 080222 2455.00 2510.00 2450.00 2502.00 +57.00 12,252 80,924 +2,628
Jul08 080222 2480.00 2532.00 2470.00 2523.00 +59.00 1,019 35,172 +181
Sep08 080222 2475.00 2539.00 2475.00 2533.00 +62.00 666 17,800 +193
Nov08 080222 2480.00 2516.00 2480.00 2505.00 +59.00 43 4,104 -38
Jan09 080222 2430.00 2448.00 2411.00 2448.00 +26.00 37 4,640 +36
Total Volume and Open Interest 19,734 165,623 -1,798
London Sugar(LCE)
May08 080222 379.90 380.20 375.20 376.00 -5.00 5,664 33,671 -1,215
Aug08 080222 388.00 388.00 384.00 384.60 -3.90 920 10,412 -45
Oct08 080222 392.70 392.70 390.00 390.10 -4.30 540 7,881 -127
Dec08 080222 397.00 397.00 394.00 394.90 -3.80 230 2,557 +21
Mar09 080222 399.60 400.00 397.00 398.10 -4.00 213 5,632 -68
Total Volume and Open Interest 7,618 64,501 -1,391
Cotton(ICE)
Mar08 080222 76.20 76.23 74.90 75.62 +2.39 8,368 10,530 -5,055
May08 080222 76.75 76.75 75.40 75.81 +1.01 39,564 137,117 +10,616
Jul08 080222 77.95 77.95 77.40 77.41 +0.71 12,374 42,946 +3,687
Oct08 080222 79.80 79.80 79.80 79.80 +0.79 0 1,863 -5
Dec08 080222 81.80 82.15 81.30 81.76 +0.76 12,828 77,640 +4,459
Mar09 080222 84.25 84.25 84.06 84.06 +1.03 808 4,774 +421
Total Volume and Open Interest 74,108 278,667 +14,229
Lumber(CME)
Mar08 080222 216.1 222.8 215.2 222.7 +9.8 1,141 3,365 -464
May08 080222 236.0 241.0 236.0 240.0 +7.1 1,713 7,413 +31
Jul08 080222 251.9 258.8 251.9 258.7 +6.8 176 1,250 +41
Sep08 080222 269.5 269.5 267.0 269.3 +4.5 19 523 -4
Total Volume and Open Interest 3,079 13,159 -383
Crude Oil(NYM)
Apr08 080222 98.15 99.20 97.35 98.81 +0.58 312,097 370,494 +6,202
May08 080222 97.98 98.42 96.95 98.42 +0.61 85,240 142,983 +5,692
Jun08 080222 97.80 98.17 96.70 97.94 +0.57 46,549 113,632 +3,823
Jul08 080222 97.00 97.53 97.00 97.53 +0.52 10,476 39,217 +967
Aug08 080222 96.60 97.21 96.60 97.21 +0.50 5,050 25,349 +318
Sep08 080222 96.85 96.93 96.85 96.93 +0.49 4,648 44,369 +1,069
Oct08 080222 96.66 96.66 96.66 96.66 +0.48 804 30,165 +104
Nov08 080222 96.39 96.39 96.39 96.39 +0.46 1,126 21,896 +556
Dec08 080222 96.12 96.12 96.12 96.12 +0.45 22,314 197,053 +1,396
Jan09 080222 95.83 95.83 95.83 95.83 +0.43 682 24,260 +420
Feb09 080222 95.56 95.56 95.56 95.56 +0.41 1,017 13,226 -76
Mar09 080222 95.29 95.29 95.29 95.29 +0.39 535 9,662 +241
Apr09 080222 95.03 95.03 95.03 95.03 +0.38 781 8,087 -59
May09 080222 94.77 94.77 94.77 94.77 +0.37 1 13,670 +0
Jun09 080222 94.52 94.52 94.52 94.52 +0.36 1,721 27,496 +34
Jul09 080222 94.29 94.29 94.29 94.29 +0.35 0 5,694 +0
Total Volume and Open Interest 508,998 1,370,488 +17,494
Heating Oil(NYM)
Mar08 080222 276.00 276.30 272.80 276.30 +2.49 28,262 35,803 -3,874
Apr08 080222 272.70 274.50 272.70 274.25 +2.52 36,573 76,191 +2,272
May08 080222 269.90 269.90 269.90 269.90 +1.67 13,783 39,911 +1,418
Jun08 080222 264.00 266.50 264.00 266.50 +1.37 7,658 27,523 +94
Jul08 080222 265.75 265.75 265.75 265.75 +1.07 1,420 10,006 +393
Aug08 080222 265.80 265.80 265.80 265.80 +0.97 514 4,387 +163
Sep08 080222 266.65 266.65 266.65 266.65 +0.92 1,616 7,500 +335
Oct08 080222 268.00 268.00 268.00 268.00 +0.87 388 1,892 +64
Nov08 080222 269.45 269.45 269.45 269.45 +0.82 471 2,474 +71
Dec08 080222 270.75 270.75 270.75 270.75 +0.87 1,830 17,398 +365
Jan09 080222 271.60 271.60 271.60 271.60 +0.87 286 4,463 +58
Feb09 080222 270.90 270.90 270.90 270.90 +0.82 14 1,139 +7
Total Volume and Open Interest 93,635 240,193 +1,720
Gasoline(NYMEX)
Mar08 080222 250.00 254.58 246.90 253.37 +1.17 31,007 46,061 -5,325
Apr08 080222 265.35 269.09 262.73 267.63 +0.08 35,080 75,972 +5,244
May08 080222 266.74 270.54 264.11 268.88 +0.08 12,854 44,634 +768
Jun08 080222 267.23 270.26 264.38 268.98 +0.33 7,922 34,591 +62
Jul08 080222 267.23 269.10 264.00 267.83 +0.58 3,375 11,404 +835
Aug08 080222 266.33 266.33 261.33 265.48 +0.68 2,255 7,722 -137
Sep08 080222 261.40 262.50 258.85 262.08 +0.78 2,816 9,616 -43
Oct08 080222 245.80 249.50 245.30 248.68 +0.88 1,403 5,002 -44
Nov08 080222 241.38 245.12 241.35 244.53 +1.18 463 2,762 +146
Dec08 080222 242.72 243.50 239.30 242.48 +1.18 1,454 8,334 +558
Total Volume and Open Interest 101,464 262,039 +3,403
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080222 253.37 253.37 253.37 253.37 +1.17 4 20 -1
Apr08 080222 267.63 267.63 267.63 267.63 +0.08 0 24 +0
May08 080222 268.88 268.88 268.88 268.88 +0.08 0 4 +0
Jun08 080222 268.98 268.98 268.98 268.98 +0.33 0 1 +0
Total Volume and Open Interest 4 49 -1
Natural Gas(NYM)
Mar08 080222 8.780 9.146 8.780 9.146 +0.255 67,038 70,295 -7,754
Apr08 080222 8.810 9.210 8.810 9.193 +0.301 38,769 147,841 +1,245
May08 080222 8.850 9.198 8.840 9.198 +0.309 23,988 91,694 +2,670
Jun08 080222 8.880 9.246 8.880 9.246 +0.317 9,590 42,658 +2,662
Jul08 080222 8.950 9.308 8.950 9.308 +0.314 3,483 31,695 +935
Aug08 080222 9.010 9.358 9.010 9.358 +0.310 1,334 24,190 +109
Sep08 080222 9.015 9.368 9.015 9.368 +0.310 1,155 20,768 +48
Oct08 080222 9.095 9.448 9.095 9.448 +0.309 5,365 61,527 -394
Nov08 080222 9.703 9.703 9.703 9.703 +0.299 2,257 28,297 -684
Dec08 080222 9.870 10.008 9.870 10.008 +0.289 1,264 33,756 +156
Jan09 080222 9.880 10.213 9.880 10.213 +0.289 2,866 54,196 -137
Feb09 080222 10.188 10.188 10.188 10.188 +0.284 481 10,316 +202
Mar09 080222 9.570 9.923 9.570 9.923 +0.279 1,423 40,305 -179
Apr09 080222 8.410 8.553 8.410 8.553 +0.174 860 34,056 +474
May09 080222 8.370 8.468 8.370 8.468 +0.169 706 28,240 +259
Jun09 080222 8.518 8.518 8.518 8.518 +0.169 1,051 14,360 +597
Total Volume and Open Interest 165,320 962,793 -1,375
Brent Crude Oil(ICE)
Apr08 080222 95.90 97.65 95.66 97.01 +0.77 128,917 120,149 -4,050
May08 080222 96.00 97.53 95.63 96.91 +0.75 72,556 119,226 +4,536
Jun08 080222 96.02 97.38 95.56 96.82 +0.74 48,200 66,080 -182
Jul08 080222 95.91 97.03 95.51 96.65 +0.72 7,224 18,272 -554
Aug08 080222 95.74 96.84 95.34 96.44 +0.69 2,801 13,503 +661
Sep08 080222 95.68 96.66 95.17 96.24 +0.65 2,036 12,943 +463
Oct08 080222 95.32 96.31 95.32 96.08 +0.64 1,318 9,243 +287
Nov08 080222 95.17 96.18 95.17 95.92 +0.62 846 7,473 +227
Dec08 080222 94.92 96.28 94.79 95.77 +0.63 11,739 56,240 +58
Jan09 080222 95.62 95.62 95.62 95.62 +0.65 114 12,476 -2
Feb09 080222 95.43 95.43 95.43 95.43 +0.64 227 5,126 +151
Mar09 080222 95.25 95.25 95.25 95.25 +0.64 295 4,351 +181
Apr09 080222 95.07 95.07 95.07 95.07 +0.64 110 5,316 +100
May09 080222 94.89 94.89 94.89 94.89 +0.64 0 1,635 +0
Total Volume and Open Interest 279,511 554,786 +2,918
Gas Oil(ICE)
Mar08 080222 877.00 900.00 876.50 890.00 +2.00 52,628 73,091 -4,739
Apr08 080222 856.50 875.50 856.50 866.75 -2.25 43,800 64,014 +2,380
May08 080222 845.25 858.00 841.00 850.50 -4.75 14,337 32,496 +1,836
Jun08 080222 836.25 846.75 831.25 840.00 -6.25 9,812 35,858 +454
Jul08 080222 840.25 842.75 834.25 836.25 -6.75 1,900 9,766 -49
Aug08 080222 839.75 839.75 834.25 835.75 -7.25 313 7,506 +13
Sep08 080222 841.00 841.00 836.25 837.25 -6.75 199 5,140 -12
Oct08 080222 841.75 841.75 837.00 838.00 -6.75 206 3,436 +109
Nov08 080222 842.75 842.75 838.00 839.00 -6.50 73 3,718 +173
Dec08 080222 834.50 843.50 834.00 839.75 -6.25 1,840 24,118 +150
Total Volume and Open Interest 125,266 284,465 +394
US Dollar Index(ICE)
Mar08 080222 75.695 75.785 75.420 75.575 -0.075 8,174 36,701 +4,291
Jun08 080222 75.965 76.050 75.750 75.845 -0.075 82 5,841 +11
Sep08 080222 76.145 76.145 76.145 76.145 -0.075 6 507 -3
Total Volume and Open Interest 8,262 43,057 +4,299
Australian Dollar(CME)
Mar08 080222 92.12 92.12 91.68 91.88 +0.11 1,439 87,828 -610
Jun08 080222 90.79 90.79 90.79 90.79 +0.11 34 2,490 +95
Sep08 080222 89.65 89.65 89.65 89.65 +0.11 0 86 +4
Total Volume and Open Interest 1,475 90,580 -509
British Pound(CME)
Mar08 080222 196.34 196.60 196.34 196.60 +0.72 2,705 95,223 +1,029
Jun08 080222 195.35 195.35 195.35 195.35 +0.72 17 2,261 -44
Sep08 080222 194.10 194.10 194.10 194.10 +0.72 0 27 +5
Total Volume and Open Interest 2,722 97,575 +990
Canadian Dollar(CME)
Mar08 080222 98.93 98.95 98.36 98.44 -0.42 899 82,763 -2,865
Jun08 080222 98.10 98.26 98.10 98.26 -0.42 50 6,629 +64
Sep08 080222 98.08 98.08 98.08 98.08 -0.42 0 1,864 +16
Dec08 080222 97.89 97.89 97.89 97.89 -0.42 1 1,007 +23
Total Volume and Open Interest 950 92,697 -2,762
Japanese Yen(CME)
Mar08 080222 93.58 93.74 93.48 93.68 +0.40 3,137 208,417 -1,335
Jun08 080222 94.22 94.22 94.18 94.18 +0.40 115 29,092 +340
Sep08 080222 94.60 94.60 94.60 94.60 +0.40 30 1,038 +0
Total Volume and Open Interest 3,282 238,610 -995
Swiss Franc(CME)
Mar08 080222 92.12 92.27 92.12 92.26 +0.38 1,797 71,835 +6,600
Jun08 080222 92.31 92.31 92.31 92.31 +0.38 28 1,281 -14
Sep08 080222 92.34 92.34 92.34 92.34 +0.38 0 234 +0
Total Volume and Open Interest 1,825 73,392 +6,586
EuroFX(CME)
Mar08 080222 148.35 148.38 147.87 148.17 +0.08 2,664 204,084 +2,242
Jun08 080222 147.66 147.66 147.66 147.66 +0.08 1 7,371 +324
Sep08 080222 147.15 147.15 147.15 147.15 +0.08 0 598 -2
Total Volume and Open Interest 2,665 212,341 +2,564
Mexican Peso(CME)
Mar08 080222 925.0 925.8 925.0 925.8 +1.5 2,260 134,407 -3,254
Apr08 080222 923.2 923.2 923.2 923.2 +1.5 0 139 +0
Total Volume and Open Interest 2,260 159,416 -3,254
30-Year T-Bonds(CBOT)
Mar08 080222 117~11 117~27 116~28 117~02 -0~06 546,771 965,310 -33,662
Jun08 080222 116~03 116~21 115~23 115~29 -0~06 41,329 69,850 +21,450
Sep08 080222 115~03 115~17 114~22 114~22 -0~04 4 267 +0
Total Volume and Open Interest 588,104 1,035,472 -12,212
10-Year T-Notes(CBOT)
Mar08 080222 116~185 116~280 116~075 116~160 +0~005 1,707,406 2,125,856 -93,503
Jun08 080222 115~045 115~210 114~310 115~070 +0~005 115,017 363,691 +62,431
Sep08 080222 114~070 114~070 114~070 114~070 +0~005      
Total Volume and Open Interest 1,822,423 2,489,547 -31,072
5-Year T-Notes(CBOT)
Mar08 080222 113~125 113~180 113~060 113~110 +0~010 1,037,270 0 +0
Jun08 080222 112~195 112~280 112~195 112~230 +0~025 58,206 340,068 +340,068
Sep08 080222 112~130 112~130 112~130 112~130 +0~025      
Total Volume and Open Interest 1,095,476 344,338 +340,068
2 Year T-Notes(CBOT)
Mar08 080222 106~124 107~005 106~109 106~126 +0~002 20,828 1,273,652 -20,299
Jun08 080222 106~105 106~105 106~100 106~100 +0~007 5,331 66,704 +22,967
Sep08 080222 106~100 106~100 106~100 106~100 +0~007      
Total Volume and Open Interest 26,159 1,340,356 +2,668
Eurodollars(CME)
Mar08 080222 97.085 97.085 97.018 97.025 -0.037 12,208 1,751,387 +3,692
Jun08 080222 97.440 97.440 97.350 97.350 -0.085 10,043 1,851,233 +12,980
Sep08 080222 97.565 97.565 97.470 97.480 -0.080 13,980 1,404,372 +11,432
Dec08 080222 97.495 97.520 97.435 97.435 -0.060 15,178 1,404,874 -13,970
Mar09 080222 97.325 97.370 97.295 97.300 -0.035 9,639 1,049,463 -1,237
Jun09 080222 97.115 97.155 97.075 97.080 -0.020 14,356 773,738 -6,448
Sep09 080222 96.875 96.935 96.845 96.845 -0.020 7,493 750,301 -6,186
Dec09 080222 96.655 96.700 96.620 96.625 -0.025 9,859 515,480 -8,913
Mar10 080222 96.475 96.535 96.435 96.440 -0.025 8,685 275,005 -3,959
Jun10 080222 96.345 96.345 96.240 96.245 -0.030 12,869 237,450 -8,434
Sep10 080222 96.075 96.160 96.045 96.050 -0.040 5,026 196,940 +472
Dec10 080222 95.945 95.970 95.870 95.870 -0.045 5,016 149,326 -2,049
Mar11 080222 95.790 95.820 95.720 95.725 -0.045 2,236 103,603 +1,374
Jun11 080222 95.660 95.675 95.570 95.575 -0.045 1,997 105,873 +358
Sep11 080222 95.495 95.525 95.425 95.430 -0.045 1,902 71,645 -112
Dec11 080222 95.340 95.385 95.285 95.290 -0.045 2,285 79,022 +583
Mar12 080222 95.235 95.275 95.175 95.180 -0.045 2,257 62,233 +383
Jun12 080222 95.125 95.155 95.065 95.070 -0.045 2,149 61,286 +976
Total Volume and Open Interest 145,892 11,007,378 -17,041
30 Day Federal Funds(CBOT)
Feb08 080222 5.270 5.270 5.270 5.270 -0.005 0 133,795 -5,306
Mar08 080222 5.525 5.525 5.505 5.505 -0.015 178 66,502 +2,255
Apr08 080222 5.775 5.775 5.755 5.755 -0.005 636 49,357 +3,470
May08 080222 5.955 5.965 5.955 5.965 unch 725 48,801 +314
Jun08 080222 6.000 6.000 6.000 6.000 unch 19 22,188 +966
Jul08 080222 6.105 6.120 6.105 6.120 -0.010 353 9,352 +738
Total Volume and Open Interest 1,931 346,261 +2,712
30 Day Fed Funds(e-CBOT)
Feb08 080222 97.020 97.020 97.015 97.015 -0.010 11,955 0 +0
Mar08 080222 97.275 97.275 97.230 97.245 -0.025 12,553 0 +0
Apr08 080222 97.520 97.525 97.470 97.485 -0.025 17,665 0 +0
May08 080222 97.705 97.720 97.675 97.685 -0.030 10,562 0 +0
Jun08 080222 97.750 97.780 97.705 97.715 -0.035 3,791 0 +0
Jul08 080222 97.855 97.855 97.825 97.825 -0.055 3,184 0 +0
Total Volume and Open Interest 60,417    
3-Mth Euro-Yen(CME)
Mar08 080222 99.16 99.16 99.16 99.16 unch 342 11,598 +284
Jun08 080222 99.27 99.27 99.27 99.27 unch 0 7,904 +0
Sep08 080222 99.34 99.34 99.34 99.34 +0.01 150 6,584 +0
Dec08 080222 99.34 99.34 99.34 99.34 +0.01 101 2,395 -4
Mar09 080222 99.28 99.28 99.28 99.28 unch 0 1,257 +0
Jun09 080222 99.22 99.22 99.22 99.22 unch 0 156 +0
Sep09 080222 99.16 99.16 99.16 99.16 unch 0 350 +0
Dec09 080222 99.09 99.09 99.09 99.09 unch      
Mar10 080222 99.02 99.02 99.02 99.02 unch      
Jun10 080222 98.97 98.97 98.97 98.97 unch      
Total Volume and Open Interest 593 30,244 +280
3-Mth Euro-Yen(SGX)
Mar08 080222 99.15 99.15 99.15 99.15 unch 2,027 51,426 -850
Jun08 080222 99.27 99.27 99.26 99.26 unch 291 19,046 -11
Sep08 080222 99.35 99.35 99.33 99.33 unch 275 17,514 +100
Dec08 080222 99.35 99.35 99.33 99.33 unch 178 15,334 -60
Mar09 080222 99.29 99.29 99.28 99.28 unch 100 6,966 -164
Jun09 080222 99.21 99.21 99.21 99.21 unch 0 1,742 +0
Sep09 080222 99.15 99.15 99.15 99.15 unch 0 678 +0
Dec09 080222 99.08 99.08 99.08 99.08 unch 0 260 +0
Total Volume and Open Interest 2,871 117,622 -985
Japanese Gov't Bonds(SGX)
Mar08 080220 137.23 137.86 137.12 137.84 +0.43 1,859 32,204 -766
Jun08 080222 137.48 137.48 137.48 137.48 +0.24      
Sep08 080222 137.48 137.48 137.48 137.48 +0.24      
Total Volume and Open Interest 5,098 33,671 +1,278
Euro-Bund(EUREX)
Mar08 080222 115.97 116.26 115.76 116.05 +0.12 1,465,385 1,390,869 +62,821
Jun08 080222 115.58 115.80 115.35 115.63 +0.12 11,317 35,004 +2,296
Sep08 080222 115.84 115.84 115.84 115.84 +0.12 0 13 -250
Total Volume and Open Interest 1,476,702 1,425,886 +64,867
Euro-Bobl(EUREX)
Mar08 080219 110.71 111.02 110.54 110.88 -0.04 1,516,203 1,147,850 -43,510
Jun08 080222 45.08 45.27 45.04 45.11 +0.19 4,572 49,286 +364
Sep08 080222 45.52 45.52 45.52 45.52 +0.15 1,500 0 -291
Total Volume and Open Interest 892,446 1,185,629 -54,679
3-Mth Euribor(EUREX)
Mar08 080222 95.620 95.625 95.610 95.615 +0.010 987 21,306 +572
Jun08 080222 95.920 95.930 95.890 95.895 +0.020 758 8,854 -39
Sep08 080222 96.200 96.230 96.190 96.205 +0.035 187 5,317 +94
Total Volume and Open Interest 2,785 43,185 +757
Long Gilt(LIFFE)
Mar08 080222 108~28 109~02 108~17 108~25 -0~01 115,734 344,353 +6,300
Jun08 080222 108~27 108~28 108~13 108~21 -0~01 803 660 +382
Total Volume and Open Interest 116,537 345,013 +6,682
3-Mth Short Sterling(LIFFE)
Mar08 080222 94.32 94.32 94.32 94.32 +0.02 130,235 419,876 -5,698
Jun08 080222 94.67 94.67 94.67 94.67 +0.02 106,811 609,102 -2,665
Sep08 080222 94.99 94.99 94.99 94.99 +0.03 179,448 542,743 +7,777
Dec08 080222 95.22 95.22 95.22 95.22 +0.03 169,694 516,229 +18,694
Mar09 080222 95.36 95.36 95.36 95.36 +0.04 174,228 338,891 -9,959
Jun09 080222 95.37 95.37 95.37 95.37 +0.04 79,185 207,110 +6,239
Total Volume and Open Interest 948,496 3,087,220 -2,414
3-Mth Euribor(LIFFE)
Mar08 080222 95.620 95.630 95.605 95.610 -0.065 144,081 828,581 +10,196
Jun08 080222 95.910 95.935 95.875 95.895 +0.005 224,079 710,134 +3,755
Sep08 080222 96.210 96.240 96.165 96.205 +0.025 211,208 594,825 +20,010
Total Volume and Open Interest 1,182,733 4,166,693 +29,835
3-Mth Aus T-Bills(SFE)
Mar08 080222 92.18 92.19 92.16 92.17 unch 11,011 348,600 -6,785
Jun08 080222 92.11 92.13 92.10 92.12 +0.03 19,635 328,057 -8,034
Sep08 080222 92.13 92.14 92.12 92.13 +0.03 11,810 215,651 -6,718
Dec08 080222 92.21 92.21 92.17 92.18 +0.03 8,846 126,826 -5,909
Mar09 080222 92.25 92.27 92.23 92.25 +0.04 3,684 67,230 +525
Jun09 080222 92.27 92.31 92.27 92.29 +0.05 3,174 55,121 -485
Sep09 080222 92.27 92.31 92.27 92.30 +0.04 2,409 36,994 -18
Dec09 080222 92.30 92.30 92.30 92.30 +0.04 937 17,919 +16
Mar10 080222 92.35 92.35 92.29 92.29 +0.03 153 1,566 -64
Jun10 080222 92.30 92.30 92.30 92.30 +0.04 269 523 -21
Total Volume and Open Interest 62,093 1,199,471 -27,348
10-Year Aus T-Bonds(SFE)
Mar08 080222 93.60 93.62 93.59 93.60 +0.05 24,098 542,287 +5,079
Jun08 080222 93.63 93.63 93.63 93.63 +0.06      
Total Volume and Open Interest 24,098 542,287 +5,079
3-Year Aus T-Bonds(SFE)
Mar08 080222 93.18 93.20 93.17 93.18 +0.05 87,460 989,616 +59,935
Jun08 080222 93.14 93.14 93.14 93.14 +0.05 0 50 +0
Total Volume and Open Interest 87,460 989,666 +59,935
Gold(CMX)
Feb08 080222 944.7 944.7 944.7 944.7 -1.4 138 2,970 -52
Apr08 080222 952.0 952.5 939.0 947.8 -1.4 128,006 317,865 +6,086
Jun08 080222 953.0 955.8 948.0 952.6 -1.5 6,849 46,191 +1,097
Aug08 080222 955.5 956.7 955.5 956.6 -1.6 1,458 29,664 +646
Oct08 080222 960.1 960.1 960.1 960.1 -1.7 423 4,507 +184
Dec08 080222 963.6 963.6 963.6 963.6 -1.7 931 27,111 -7
Feb09 080222 965.0 967.3 965.0 967.3 -1.9 497 15,938 +14
Apr09 080222 969.0 970.9 969.0 970.9 -2.1 181 3,165 +130
Jun09 080222 973.5 975.2 973.0 975.2 -2.2 47 10,303 +12
Aug09 080222 977.5 979.7 977.5 979.7 -2.3 17 162 +10
Oct09 080222 982.5 984.3 982.5 984.3 -2.4 10 155 +6
Dec09 080222 988.9 988.9 988.9 988.9 -2.6 341 16,200 -42
Total Volume and Open Interest 140,188 493,758 +8,422
Silver(CMX)
Mar08 080222 1796.0 1808.0 1777.0 1803.5 +8.5 36,717 59,630 -3,566
May08 080222 1806.0 1817.0 1791.0 1814.8 +8.8 10,182 49,458 +2,669
Jul08 080222 1817.5 1823.1 1793.0 1823.1 +8.8 1,364 21,629 +413
Sep08 080222 1826.0 1830.1 1826.0 1830.1 +8.8 947 16,448 +623
Dec08 080222 1839.9 1839.9 1839.9 1839.9 +8.8 1,048 19,789 +452
Mar09 080222 1848.4 1848.4 1848.4 1848.4 +8.5 485 1,434 +310
May09 080222 1855.9 1855.9 1855.9 1855.9 +8.5 2 10 +0
Total Volume and Open Interest 51,360 180,633 +1,280
Platinum(NYMEX)
Apr08 080222 2152.0 2170.0 2152.0 2167.8 -20.4 5,085 15,533 -358
Jul08 080222 2161.4 2161.4 2161.4 2161.4 -22.3 38 586 +14
Oct08 080222 2161.4 2161.4 2161.4 2161.4 -17.3 1 91 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080222 497.00 517.00 495.00 515.85 +0.35 4,188 9,109 -1,188
Jun08 080222 500.00 520.05 498.90 520.05 +0.55 2,081 10,329 +684
Sep08 080222 523.05 523.05 523.05 523.05 +0.80 953 823 +484
Total Volume and Open Interest 7,482 21,212 +143
Copper(CMX)
Mar08 080222 379.00 379.50 377.00 378.95 -2.10 8,537 19,225 -1,402
May08 080222 380.00 380.80 376.50 380.30 -1.90 11,203 55,416 +1,538
Jul08 080222 379.00 379.00 377.05 378.70 -1.60 2,459 8,515 +776
Sep08 080222 372.50 375.40 372.50 375.40 -1.25 417 3,158 +42
Dec08 080222 369.80 369.80 369.80 369.80 -0.55 1,956 4,288 +438
Total Volume and Open Interest 27,348 97,228 +1,593
Aluminum(CMX)
Feb08 080222 129.00 129.00 129.00 129.00 -1.00      
Mar08 080222 129.00 129.00 129.00 129.00 -1.00      
Apr08 080222 129.00 129.00 129.00 129.00 -1.00      
May08 080222 129.00 129.00 129.00 129.00 -1.00      
Jun08 080222 129.00 129.00 129.00 129.00 -1.00      
Jul08 080222 129.00 129.00 129.00 129.00 -1.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080222 12332 12410 12160 12395 +74 4,510 32,029 +412
Jun08 080222 12250 12405 12170 12405 +76 12 757 +0
Sep08 080222 12408 12408 12408 12408 +79 0 11 +10
Dec08 080222 12402 12402 12402 12402 +78 0 1 +0
Total Volume and Open Interest 4,522 32,798 +422
S & P 500(CME)
Mar08 080222 1348.50 1357.40 1327.50 1355.50 +8.50 29,278 567,637 +2,337
Jun08 080222 1345.00 1359.50 1330.00 1358.20 +8.50 846 35,372 +521
Sep08 080222 1360.40 1360.40 1360.40 1360.40 +8.50 0 330 +0
Dec08 080222 1361.50 1361.50 1361.50 1361.50 +8.50 100 5,537 +100
Total Volume and Open Interest 30,224 608,889 +2,958
S & P 500 E-Mini(Globex)
Mar08 080222 1346.50 1357.50 1327.00 1355.50 +8.50 2,032,645 2,273,685 -15,401
Jun08 080222 1348.75 1359.75 1329.75 1358.25 +8.50 10,674 118,673 +5,994
Total Volume and Open Interest 2,043,319 2,392,407 -9,407
NASDAQ 100(CME)
Mar08 080222 1779.00 1781.00 1742.00 1781.00 +5.00 3,140 56,206 +856
Jun08 080222 1759.00 1790.50 1758.50 1790.50 +5.00 1 178 -24
Sep08 080222 1805.30 1805.30 1805.30 1805.30 +5.00      
Total Volume and Open Interest 3,141 56,384 +832
NASDAQ 100 E-Mini(Globex)
Mar08 080222 1775.50 1783.80 1742.00 1781.00 +5.00 371,062 437,422 +27,659
Jun08 080222 1781.00 1792.50 1751.80 1790.50 +5.00 334 8,236 -161
Total Volume and Open Interest 371,396 445,658 +27,498
S & P Midcap 400(CME)
Mar08 080222 799.00 802.50 788.25 801.30 +3.30 30 7,395 -550
Jun08 080222 803.55 803.55 803.55 803.55 +3.30 0 2 +0
Sep08 080222 808.55 808.55 808.55 808.55 +3.30 0 55 +0
Total Volume and Open Interest 30 7,454 -550
Russell 2000(CME)
Mar08 080222 697.50 697.50 683.50 694.90 -2.70 415 44,173 -125
Jun08 080222 695.40 695.40 695.40 695.40 -2.70 0 12 +1
Sep08 080222 698.00 698.00 698.00 698.00 -2.70 0 26 +1
Total Volume and Open Interest 415 44,211 -123
Russell 2000 E-Mini(Globex)
Mar08 080222 697.40 699.50 682.60 694.90 -2.70 273,642 660,810 +4,312
Jun08 080222 698.30 699.60 683.20 695.40 -2.70 209 565 +24
Sep08 080222 698.00 698.00 698.00 698.00 -2.70 8 108 +6
Total Volume and Open Interest 273,859 661,483 +4,342
Value Line(KCBT)
Mar08 080222 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080222 13505 13540 13370 13490 -200 78,573 249,297 +11,092
Jun08 080222 13385 13465 13315 13430 -185 53 291 +6
Total Volume and Open Interest 78,626 249,638 +11,098
Nikkei 225(SGX)
Mar08 080222 13505 13540 13370 13490 -200 78,573 249,297 +11,092
Jun08 080222 13385 13465 13315 13430 -185 53 291 +6
Sep08 080222 13445 13445 13445 13445 -190 0 40 +0
Total Volume and Open Interest 78,626 249,638 +11,098
CAC 40(EURONEXT)
Mar08 080222 4861.0 4892.5 4800.0 4836.0 -40.5 128,660 514,666 +9,988
Apr08 080222 4858.0 4899.5 4813.0 4847.0 -41.5 63 640 +30
May08 080222 4802.0 4806.0 4789.5 4806.0 -40.5 0 2 +0
Total Volume and Open Interest 128,788 517,992 +10,054
Hang Seng Index(HKFE)
Feb08 080222 23208 23456 23080 23377 -119 6,840 71,081 +30,026
Mar08 080222 23130 23356 23006 23279 -144 483 2,125 +1,012
Total Volume and Open Interest 7,328 74,018 +31,738
DAX(EUREX)
Mar08 080222 6889.0 6904.5 6781.5 6809.0 -110.0 181,450 209,975 -8,637
Jun08 080222 6960.5 6980.0 6860.0 6884.5 -111.0 817 28,618 -53
Sep08 080222 7029.0 7029.0 6926.0 6949.5 -111.0 441 3,169 -82
Total Volume and Open Interest 182,708 241,762 -8,772
FT-SE 100(EURONEXT)
Mar08 080222 5871.00 5945.00 5833.50 5852.50 -51.50 104,655 548,309 +511
Jun08 080222 5875.50 5950.50 5866.00 5875.50 -51.50 70 15,170 +55
Sep08 080222 5916.00 5916.00 5891.50 5891.50 -52.00 0 2,047 +0
Total Volume and Open Interest 104,725 567,626 +566
SPI 200(SFE)
Mar08 080222 5507.0 5554.0 5460.0 5521.0 -34.0 30,299 265,076 +13,667
Jun08 080222 5552.0 5577.0 5550.0 5577.0 -34.0 19 4,231 -12
Sep08 080222 5580.0 5580.0 5580.0 5580.0 -34.0 5 1,424 -3
Total Volume and Open Interest 30,323 270,967 +13,652
GSCI(CME)
Mar08 080222 3.64 7.14 1.64 4.94 -650.01 417 21,314 +215
Apr08 080222 6.94 6.94 4.64 4.64 -650.36 2 1 +0
May08 080222 1.64 1.64 1.64 1.64 -650.36 2 0 +0
Total Volume and Open Interest 421 21,315 +215
RJ/CRB Index(ICE)
Apr08 080222 545.00 548.50 543.50 548.50 +4.00 112 883 +0
Jun08 080222 549.25 552.50 547.50 552.50 +4.00 4 409 +1
Aug08 080222 552.00 556.50 552.00 556.50 +4.00 100 96 +90
Total Volume and Open Interest 216 1,393 +91
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf