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 Mon February 25, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080225 1440.00 1466.00 1437.00 1452.00 +32.00 5,547 61,704 -23,963
May08 080225 1453.00 1485.00 1453.00 1469.25 +31.00 12,776 234,611 +7,064
Jul08 080225 1472.00 1498.50 1471.00 1485.50 +32.75 3,934 103,915 +2,626
Aug08 080225 1467.00 1485.00 1467.00 1475.00 +34.00 350 7,846 -104
Sep08 080225 1440.00 1453.00 1440.00 1440.00 +30.00 72 5,089 +14
Nov08 080225 1409.00 1424.00 1406.00 1417.00 +26.50 5,221 142,509 +2,121
Jan09 080225 1418.00 1430.25 1415.00 1422.75 +25.75 592 8,831 +83
Total Volume and Open Interest 30,051 606,227 -11,001
Soybean Meal(CBOT)
Mar08 080225 365.50 375.90 365.00 366.90 +5.70 7,496 24,287 -5,514
May08 080225 373.00 383.70 372.00 374.50 +6.30 8,559 87,486 +8,332
Jul08 080225 377.50 387.50 377.00 379.00 +6.20 3,806 47,747 +1,338
Aug08 080225 375.00 384.50 375.00 377.00 +7.80 1,285 9,754 +347
Sep08 080225 370.50 377.00 369.00 369.20 +4.20 1,092 7,650 +410
Oct08 080225 355.50 358.50 353.80 354.00 +3.50 188 8,168 +157
Dec08 080225 352.00 357.50 350.00 352.20 +4.00 2,114 43,189 -386
Jan09 080225 353.00 356.00 352.50 353.20 +4.20 236 2,457 -130
Total Volume and Open Interest 24,969 235,985 +4,613
Soybean Oil(CBOT)
Mar08 080225 63.20 63.60 63.10 63.60 +1.30 6,905 25,146 -8,690
May08 080225 64.00 64.45 63.77 64.33 +1.31 9,835 149,186 +6,408
Jul08 080225 64.45 65.10 64.45 65.01 +1.25 5,590 60,474 +2,954
Aug08 080225 64.85 65.45 64.85 65.42 +1.32 1,061 8,718 +622
Sep08 080225 65.05 65.55 65.05 65.55 +1.40 190 6,191 -90
Oct08 080225 65.20 65.65 65.20 65.62 +1.32 148 4,908 +17
Dec08 080225 65.55 66.00 65.50 66.00 +1.35 2,467 41,727 +3,642
Jan09 080225 65.90 66.05 65.90 66.05 +1.20 60 1,869 -121
Total Volume and Open Interest 26,755 301,109 +4,919
Canola(WCE)
Mar08 080225 27.6 37.4 26.6 34.9 +9.7 2,957 11,445 -2,446
May08 080225 40.3 51.6 40.3 46.8 +9.6 6,369 72,661 +2,457
Jul08 080225 51.1 62.0 51.1 57.6 +8.9 1,576 25,100 +286
Total Volume and Open Interest 12,521 174,738 +400
Corn(CBOT)
Mar08 080225 526.00 541.75 526.00 533.25 +11.00 12,245 134,565 -40,906
May08 080225 539.00 555.00 538.75 547.00 +12.00 13,908 510,640 +11,221
Jul08 080225 551.00 566.75 551.00 558.75 +12.00 5,843 249,754 +2,693
Sep08 080225 553.00 562.50 553.00 557.50 +9.75 1,075 53,246 +796
Dec08 080225 555.00 563.00 553.00 557.25 +7.00 5,519 392,517 +1,695
Mar09 080225 561.50 570.00 561.50 566.25 +7.00 621 33,970 +821
Total Volume and Open Interest 40,545 1,477,970 -21,741
Wheat(CBOT)
Mar08 080225 1095.00 1109.50 1095.00 1109.50 +60.00 2,885 32,183 -10,659
May08 080225 1104.00 1124.50 1104.00 1124.50 +60.00 5,434 168,319 +4,668
Jul08 080225 1016.00 1046.50 1015.00 1046.50 +60.00 2,768 126,128 +1,280
Sep08 080225 1048.00 1052.25 1048.00 1052.25 +60.00 138 23,018 +410
Dec08 080225 1033.00 1059.50 1032.00 1059.50 +60.00 1,549 57,489 +220
Total Volume and Open Interest 13,114 433,607 -4,156
Wheat(KCBT)
Mar08 080225 1155.00 1167.25 1155.00 1167.25 +60.00 8,741 15,908 -2,969
May08 080225 1155.00 1175.00 1155.00 1175.00 +60.00 7,521 41,515 +2,227
Jul08 080225 1090.00 1125.75 1090.00 1125.75 +60.00 4,074 39,523 +643
Sep08 080225 1092.00 1125.00 1092.00 1125.00 +60.00 550 7,803 +212
Dec08 080225 1120.00 1140.75 1120.00 1140.75 +60.00 555 9,131 +14
Total Volume and Open Interest 21,586 120,572 +234
Wheat(MGE)
Mar08 080225 2030.00 2500.00 2030.00 2400.00 +475.00 643 2,021 -351
May08 080225 1694.00 1708.25 1694.00 1708.25 +90.00 1,970 16,760 -287
Jul08 080225 1350.00 1390.00 1350.00 1390.00 +90.00 936 7,875 +44
Sep08 080225 1135.00 1215.00 1135.00 1215.00 +90.00 688 11,381 +459
Dec08 080225 1125.00 1198.75 1125.00 1198.75 +90.00 324 10,799 +243
Total Volume and Open Interest 4,578 49,901 +118
Oats(CBOT)
Mar08 080225 399.50 404.00 399.50 404.00 +20.00 750 1,347 -402
May08 080225 410.50 415.00 406.50 415.00 +20.00 817 9,383 +406
Jul08 080225 418.00 425.00 418.00 425.00 +20.00 204 1,566 +291
Sep08 080225 430.50 430.50 430.50 430.50 +19.50 200 316 +202
Total Volume and Open Interest 2,090 15,327 +526
Rough Rice(CBOT)
Mar08 080225 16.77 17.10 16.77 16.98 +0.32 653 4,827 -673
May08 080225 17.08 17.27 17.06 17.26 +0.26 670 9,674 +656
Jul08 080225 17.49 17.49 17.49 17.49 +0.27 25 1,654 +41
Sep08 080225 16.69 16.71 16.69 16.71 +0.26 30 3,020 +35
Total Volume and Open Interest 1,407 21,512 +85
Live Cattle(CME)
Feb08 080225 92.600 92.750 92.000 92.600 +0.600 1,643 4,407 -297
Apr08 080225 94.800 94.930 93.950 94.830 +0.850 13,877 143,542 -1,234
Jun08 080225 94.850 95.100 94.300 95.035 +0.635 5,837 62,634 +608
Aug08 080225 97.300 97.400 96.700 97.180 +0.280 2,362 29,681 -300
Oct08 080225 102.500 102.500 101.950 102.430 +0.395 1,321 17,446 +445
Dec08 080225 103.000 103.600 103.000 103.385 +0.385 624 9,574 +174
Total Volume and Open Interest 25,897 275,074 -509
Feeder Cattle(CME)
Mar08 080225 104.250 104.400 102.800 104.200 +0.270 1,640 9,898 -582
Apr08 080225 107.350 107.500 106.250 107.450 +0.150 1,334 12,528 +52
May08 080225 110.600 110.650 109.500 110.500 -0.150 1,758 9,609 +658
Aug08 080225 112.300 112.350 111.150 112.080 +0.080 404 6,669 +102
Sep08 080225 112.250 112.300 111.500 112.180 +0.045 124 774 +66
Oct08 080225 112.300 112.300 111.600 112.250 unch 4 495 +2
Nov08 080225 112.300 112.300 111.500 112.250 +0.150 0 361 +0
Total Volume and Open Interest 5,264 40,625 +298
Lean Hogs(CME)
Apr08 080225 61.900 62.450 60.500 60.500 -3.000 11,221 103,263 -840
May08 080225 71.650 72.600 70.050 70.750 -2.200 90 2,889 +10
Jun08 080225 77.050 77.100 75.050 75.100 -2.750 5,234 48,759 +919
Jul08 080225 77.250 78.000 75.800 76.000 -2.550 1,707 18,173 +101
Aug08 080225 77.850 78.000 76.100 76.330 -2.320 1,390 12,544 +529
Oct08 080225 71.750 72.000 70.300 70.400 -2.100 1,264 14,620 +85
Dec08 080225 72.750 73.000 71.200 71.700 -1.550 714 18,877 +3
Feb09 080225 76.450 76.450 74.885 75.800 -1.150 117 7,649 -17
Total Volume and Open Interest 21,756 226,820 +805
Pork Bellies(CME)
Feb08 080225 92.500 92.500 92.500 92.500 unch 0 7 -2
Mar08 080225 93.500 95.200 93.000 93.350 -0.600 39 606 -12
May08 080225 94.900 97.500 94.900 95.300 -0.650 38 852 +5
Jul08 080225 93.500 93.500 93.500 93.500 -0.500 0 204 +0
Aug08 080225 92.050 92.050 92.050 92.050 -0.450 0 83 +0
Total Volume and Open Interest 77 1,752 -9
Class III Milk(CME)
Feb08 080225 17.03 17.03 17.03 17.03 unch 462 3,489 -236
Mar08 080225 18.52 18.57 18.52 18.54 +0.16 226 4,696 -53
Apr08 080225 17.60 17.60 17.50 17.60 +0.30 199 3,798 +41
May08 080225 17.22 17.22 17.22 17.22 +0.27 46 3,048 +10
Jun08 080225 17.10 17.10 17.10 17.10 +0.23 113 2,737 +32
Total Volume and Open Interest 1,257 31,502 -185
Cocoa(ICE)
Mar08 080225 2587 2587 2587 2587 +25 64 269 -26
May08 080225 2570 2604 2565 2604 +42 9,084 104,191 -380
Jul08 080225 2575 2612 2575 2612 +41 2,583 27,120 +1,208
Sep08 080225 2614 2614 2614 2614 +44 533 12,545 +67
Dec08 080225 2580 2613 2580 2613 +39 1,303 21,460 +467
Mar09 080225 2606 2606 2606 2606 +37 82 6,533 -7
May09 080225 2615 2615 2615 2615 +43 2 2,488 +2
Total Volume and Open Interest 13,661 176,594 +1,341
Coffee "C"(ICE)
Mar08 080225 160.50 161.70 160.50 161.70 +1.55 870 3,033 -750
May08 080225 162.80 165.10 161.60 164.00 +1.60 14,706 131,340 -2,434
Jul08 080225 164.75 166.80 164.60 166.35 +1.55 2,896 22,826 +586
Sep08 080225 168.45 168.45 168.45 168.45 +1.45 1,269 12,438 +234
Dec08 080225 171.45 171.45 171.45 171.45 +1.50 839 12,133 +259
Mar09 080225 174.35 174.35 174.35 174.35 +1.50 479 6,151 +352
Total Volume and Open Interest 21,200 192,827 -1,751
Orange Juice(ICE)
Mar08 080225 123.90 126.50 123.90 126.50 +1.95 1,278 2,703 -936
May08 080225 125.50 126.50 124.75 126.00 +0.10 2,321 18,315 +1,129
Jul08 080225 128.65 128.65 128.60 128.60 -0.05 335 3,069 +213
Sep08 080225 131.35 131.35 131.35 131.35 +0.10 323 1,276 +8
Nov08 080225 133.60 133.60 133.60 133.60 +0.10 3 550 -9
Jan09 080225 135.15 135.15 135.15 135.15 +0.10 2 958 +2
Total Volume and Open Interest 4,266 26,951 +411
Sugar #11(ICE)
Mar08 080225 13.72 13.77 13.64 13.71 -0.07 22,179 68,524 -7,366
May08 080225 14.18 14.29 14.14 14.22 -0.02 48,793 411,335 +16,061
Jul08 080225 14.31 14.44 14.29 14.38 unch 16,620 185,640 -290
Oct08 080225 14.53 14.72 14.52 14.61 +0.01 11,728 142,635 -2,621
Mar09 080225 15.00 15.06 15.00 15.06 +0.02 7,643 78,377 -794
Total Volume and Open Interest 118,736 1,018,252 +4,673
Sugar #14(ICE)
May08 080225 20.38 20.38 20.38 20.38 -0.02 30 3,812 -10
Jul08 080225 20.38 20.38 20.38 20.38 -0.07 10 2,040 +0
Sep08 080225 20.61 20.61 20.61 20.61 -0.07 0 1,484 +0
Nov08 080225 21.10 21.10 21.10 21.10 -0.05 0 858 +0
Jan09 080225 20.95 20.95 20.95 20.95 unch 0 289 +0
Total Volume and Open Interest 40 8,902 -10
London Cocoa(LCE)
Mar08 080225 1296 1306 1287 1303 +9 2,024 56,265 -524
May08 080225 1325 1335 1315 1330 +8 5,396 50,297 -877
Jul08 080225 1348 1358 1340 1354 +8 3,403 57,042 -2,098
Sep08 080225 1349 1355 1340 1354 +8 2,657 32,284 +363
Dec08 080225 1359 1367 1355 1366 +9 1,481 38,954 +832
Mar09 080225 1356 1358 1356 1358 +4 87 14,898 +26
May09 080225 1369 1369 1369 1369 +4 0 840 +0
Total Volume and Open Interest 15,048 251,455 -2,278
London Coffee(LCE)
Mar08 080225 2490.00 2575.00 1900.00 2544.00 +76.00 3,680 21,155 -1,828
May08 080225 2510.00 2610.00 2502.00 2582.00 +80.00 10,550 80,778 -146
Jul08 080225 2533.00 2630.00 2520.00 2601.00 +78.00 3,947 35,525 +353
Sep08 080225 2550.00 2639.00 2550.00 2609.00 +76.00 3,154 20,055 +2,255
Nov08 080225 2523.00 2583.00 2523.00 2571.00 +66.00 170 4,246 +142
Jan09 080225 2500.00 2537.00 2500.00 2526.00 +78.00 360 4,970 +330
Total Volume and Open Interest 21,861 166,729 +1,106
London Sugar(LCE)
May08 080225 376.40 379.90 374.20 376.00 unch 1,615 33,802 +131
Aug08 080225 386.60 388.80 383.60 384.30 -0.30 636 10,230 -182
Oct08 080225 394.00 394.00 390.00 390.40 +0.30 94 7,848 -33
Dec08 080225 400.00 400.00 394.30 394.70 -0.20 39 2,552 -5
Mar09 080225 399.00 399.40 395.00 398.10 unch 380 5,652 +20
Total Volume and Open Interest 2,779 64,447 -54
Cotton(ICE)
Mar08 080225 75.60 78.50 75.30 77.60 +1.98 11,467 5,141 -5,389
May08 080225 76.40 78.81 75.60 78.81 +3.00 28,959 143,868 +6,751
Jul08 080225 78.00 80.41 77.35 80.32 +2.91 5,724 42,419 -527
Oct08 080225 82.52 82.52 82.52 82.52 +2.72 0 1,842 -21
Dec08 080225 82.40 84.76 81.75 84.52 +2.76 10,578 77,963 +323
Mar09 080225 86.00 86.70 86.00 86.67 +2.61 661 4,996 +222
Total Volume and Open Interest 57,591 280,124 +1,457
Lumber(CME)
Mar08 080225 222.7 224.3 218.5 219.8 -2.9 1,014 2,948 -417
May08 080225 242.0 243.0 237.7 237.9 -2.1 1,278 7,548 +135
Jul08 080225 259.0 261.4 255.6 257.0 -1.7 185 1,233 -17
Sep08 080225 270.0 270.0 266.3 269.0 -0.3 21 532 +9
Total Volume and Open Interest 2,514 12,875 -284
Crude Oil(NYM)
Apr08 080225 98.70 99.65 97.90 99.23 +0.42 245,946 377,389 +6,895
May08 080225 98.70 99.05 98.05 98.88 +0.46 78,970 150,034 +7,051
Jun08 080225 97.65 98.47 97.65 98.47 +0.53 41,837 114,180 +548
Jul08 080225 98.08 98.08 98.08 98.08 +0.55 9,048 39,747 +530
Aug08 080225 97.76 97.76 97.76 97.76 +0.55 4,525 25,645 +296
Sep08 080225 97.48 97.48 97.48 97.48 +0.55 5,433 45,339 +970
Oct08 080225 97.20 97.20 97.20 97.20 +0.54 1,066 30,076 -89
Nov08 080225 96.93 96.93 96.93 96.93 +0.54 667 21,895 -1
Dec08 080225 97.00 97.00 96.66 96.66 +0.54 17,862 200,612 +3,559
Jan09 080225 96.36 96.36 96.36 96.36 +0.53 316 24,220 -40
Feb09 080225 96.08 96.08 96.08 96.08 +0.52 920 13,006 -220
Mar09 080225 95.35 95.80 95.35 95.80 +0.51 580 9,887 +225
Apr09 080225 95.54 95.54 95.54 95.54 +0.51 985 8,117 +30
May09 080225 95.28 95.28 95.28 95.28 +0.51 316 13,641 -29
Jun09 080225 95.03 95.03 95.03 95.03 +0.51 1,385 27,665 +169
Jul09 080225 94.80 94.80 94.80 94.80 +0.51 100 5,744 +50
Total Volume and Open Interest 422,989 1,392,370 +21,882
Heating Oil(NYM)
Mar08 080225 275.50 278.80 275.50 278.53 +2.23 23,713 32,200 -3,603
Apr08 080225 273.90 276.00 272.70 275.98 +1.73 35,693 78,285 +2,094
May08 080225 271.43 271.43 271.38 271.38 +1.48 13,627 40,974 +1,063
Jun08 080225 267.88 267.88 267.83 267.83 +1.33 10,067 28,865 +1,342
Jul08 080225 267.18 267.18 267.13 267.13 +1.38 1,903 9,762 -244
Aug08 080225 267.28 267.28 267.23 267.23 +1.43 1,096 4,491 +104
Sep08 080225 268.13 268.13 268.08 268.08 +1.43 1,233 7,747 +247
Oct08 080225 269.48 269.48 269.43 269.43 +1.43 64 1,849 -43
Nov08 080225 271.03 271.03 270.98 270.98 +1.53 49 2,432 -42
Dec08 080225 271.00 272.28 271.00 272.28 +1.53 1,609 17,927 +529
Jan09 080225 273.18 273.18 273.13 273.13 +1.53 54 4,404 -59
Feb09 080225 272.48 272.48 272.43 272.43 +1.53 5 1,144 +5
Total Volume and Open Interest 89,123 241,583 +1,390
Gasoline(NYMEX)
Mar08 080225 253.50 256.00 251.85 254.19 +0.82 29,562 41,926 -4,135
Apr08 080225 268.60 270.36 266.56 268.54 +0.91 38,118 76,364 +392
May08 080225 269.60 271.10 267.81 269.79 +0.91 17,930 45,448 +814
Jun08 080225 270.90 271.08 268.00 269.84 +0.86 9,420 33,545 -1,046
Jul08 080225 269.77 269.83 266.85 268.64 +0.81 3,353 12,054 +650
Aug08 080225 264.62 267.43 264.62 266.34 +0.86 2,183 8,050 +328
Sep08 080225 261.85 264.06 261.47 262.99 +0.91 2,576 9,666 +50
Oct08 080225 249.63 250.50 249.00 249.59 +0.91 1,591 4,626 -376
Nov08 080225 245.50 245.85 245.00 245.39 +0.86 1,199 3,061 +299
Dec08 080225 243.50 244.10 241.91 243.29 +0.81 664 8,452 +118
Total Volume and Open Interest 107,628 258,909 -3,130
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080225 255.30 255.30 254.19 254.19 +0.82 0 20 +0
Apr08 080225 268.20 268.54 268.20 268.54 +0.91 0 24 +0
May08 080225 269.79 269.79 269.79 269.79 +0.91 0 4 +0
Jun08 080225 269.84 269.84 269.84 269.84 +0.86 0 1 +0
Total Volume and Open Interest 0 49 +0
Natural Gas(NYM)
Mar08 080225 9.210 9.300 9.090 9.186 +0.040 94,813 56,615 -13,680
Apr08 080225 9.250 9.380 9.218 9.218 +0.025 59,456 154,558 +6,717
May08 080225 9.250 9.335 9.239 9.239 +0.041 20,863 92,657 +963
Jun08 080225 9.310 9.375 9.289 9.289 +0.043 5,360 43,086 +428
Jul08 080225 9.370 9.440 9.353 9.353 +0.045 3,383 31,580 -115
Aug08 080225 9.420 9.435 9.404 9.404 +0.046 1,804 24,154 -36
Sep08 080225 9.430 9.490 9.411 9.411 +0.043 2,081 20,207 -561
Oct08 080225 9.510 9.570 9.489 9.489 +0.041 6,117 60,820 -707
Nov08 080225 9.754 9.754 9.754 9.754 +0.051 1,380 28,213 -84
Dec08 080225 10.074 10.074 10.074 10.074 +0.066 3,820 35,015 +1,259
Jan09 080225 10.345 10.350 10.284 10.284 +0.071 4,133 55,143 +947
Feb09 080225 10.240 10.259 10.240 10.259 +0.071 820 10,762 +446
Mar09 080225 10.050 10.050 9.994 9.994 +0.071 1,823 40,511 +206
Apr09 080225 8.500 8.614 8.500 8.614 +0.061 2,412 34,518 +462
May09 080225 8.515 8.529 8.515 8.529 +0.061 473 28,458 +218
Jun09 080225 8.580 8.580 8.570 8.579 +0.061 551 14,583 +223
Total Volume and Open Interest 211,786 960,201 -2,592
Brent Crude Oil(ICE)
Apr08 080225 97.67 98.16 96.34 97.69 +0.68 101,545 134,307 +14,158
May08 080225 97.70 97.97 96.24 97.52 +0.61 55,979 124,246 +5,020
Jun08 080225 97.52 97.84 96.12 97.40 +0.58 41,101 69,277 +3,197
Jul08 080225 97.31 97.45 95.99 97.23 +0.58 7,652 18,830 +558
Aug08 080225 96.96 97.26 95.79 97.04 +0.60 3,902 14,111 +608
Sep08 080225 96.92 97.06 95.62 96.86 +0.62 3,301 13,391 +448
Oct08 080225 96.27 96.90 95.50 96.71 +0.63 1,706 9,235 -8
Nov08 080225 96.14 96.74 95.39 96.55 +0.63 901 7,360 -113
Dec08 080225 96.52 96.72 95.23 96.38 +0.61 8,507 50,740 -5,500
Jan09 080225 96.22 96.22 96.22 96.22 +0.60 0 12,464 -12
Feb09 080225 96.10 96.10 96.04 96.04 +0.61 0 5,101 -25
Mar09 080225 95.85 95.85 95.85 95.85 +0.60 0 4,357 +6
Apr09 080225 95.66 95.66 95.66 95.66 +0.59 0 5,316 +0
May09 080225 95.47 95.47 95.47 95.47 +0.58 0 1,635 +0
Total Volume and Open Interest 227,884 572,541 +17,755
Gas Oil(ICE)
Mar08 080225 898.25 901.25 887.00 899.50 +9.50 32,665 69,341 -3,750
Apr08 080225 874.25 879.25 865.50 877.50 +10.75 32,678 65,081 +1,067
May08 080225 853.75 863.25 849.75 862.25 +11.75 12,318 33,096 +600
Jun08 080225 845.75 853.00 840.50 852.00 +12.00 9,201 36,847 +989
Jul08 080225 845.00 848.25 843.25 848.00 +11.75 1,052 10,681 +915
Aug08 080225 845.50 847.25 842.75 847.00 +11.25 143 7,602 +96
Sep08 080225 847.75 848.00 844.00 848.00 +10.75 72 5,181 +41
Oct08 080225 847.50 849.00 845.00 849.00 +11.00 166 3,541 +105
Nov08 080225 848.75 850.00 845.75 850.00 +11.00 381 3,854 +136
Dec08 080225 847.00 850.50 842.75 850.50 +10.75 2,160 24,210 +92
Total Volume and Open Interest 91,067 284,996 +531
US Dollar Index(ICE)
Mar08 080225 75.675 75.675 75.505 75.550 -0.025 4,322 35,253 -1,448
Jun08 080225 75.875 76.000 75.780 75.855 +0.010 169 5,967 +126
Sep08 080225 76.155 76.155 76.155 76.155 +0.010 0 507 +0
Total Volume and Open Interest 4,491 41,735 -1,322
Australian Dollar(CME)
Mar08 080225 92.48 92.48 92.48 92.48 +0.60 941 87,922 +94
Jun08 080225 91.39 91.39 91.39 91.39 +0.60 5 2,509 +19
Sep08 080225 90.25 90.25 90.25 90.25 +0.60 0 88 +2
Total Volume and Open Interest 946 90,695 +115
British Pound(CME)
Mar08 080225 196.38 196.46 196.37 196.45 -0.15 1,776 92,611 -2,612
Jun08 080225 195.12 195.20 195.10 195.20 -0.15 200 2,626 +365
Sep08 080225 193.95 193.95 193.95 193.95 -0.15 0 21 -6
Total Volume and Open Interest 1,976 95,322 -2,253
Canadian Dollar(CME)
Mar08 080225 99.56 100.32 99.56 100.26 +1.82 991 83,862 +1,099
Jun08 080225 99.68 100.14 99.68 100.08 +1.82 212 6,604 -25
Sep08 080225 99.90 99.91 99.90 99.91 +1.83 0 1,884 +20
Dec08 080225 99.72 99.72 99.72 99.72 +1.83 42 1,031 +24
Total Volume and Open Interest 1,247 93,816 +1,119
Japanese Yen(CME)
Mar08 080225 92.97 92.97 92.52 92.67 -1.01 1,234 209,500 +1,083
Jun08 080225 93.20 93.22 93.18 93.18 -1.00 1 29,296 +204
Sep08 080225 93.61 93.61 93.61 93.61 -0.99 300 1,338 +300
Total Volume and Open Interest 1,535 240,197 +1,587
Swiss Franc(CME)
Mar08 080225 91.91 91.91 91.88 91.88 -0.38 954 70,499 -1,336
Jun08 080225 91.93 91.93 91.93 91.93 -0.38 0 1,384 +103
Sep08 080225 91.96 91.96 91.96 91.96 -0.38 0 235 +1
Total Volume and Open Interest 954 72,161 -1,231
EuroFX(CME)
Mar08 080225 148.11 148.24 148.04 148.15 -0.02 4,086 200,856 -3,228
Jun08 080225 147.65 147.65 147.65 147.65 -0.01 280 7,938 +567
Sep08 080225 147.16 147.16 147.16 147.16 +0.01 0 603 +5
Total Volume and Open Interest 4,366 209,685 -2,656
Mexican Peso(CME)
Mar08 080225 926.8 926.8 925.8 925.8 unch 424 133,885 -522
Apr08 080225 923.2 923.2 923.2 923.2 unch 0 139 +0
Total Volume and Open Interest 424 158,899 -517
30-Year T-Bonds(CBOT)
Mar08 080225 116~30 117~00 115~17 115~27 -1~07 427,955 909,170 -56,140
Jun08 080225 115~27 115~27 114~22 114~24 -1~05 31,193 85,777 +15,927
Sep08 080225 113~18 113~18 113~18 113~18 -1~04 17 261 -6
Total Volume and Open Interest 459,165 995,253 -40,219
10-Year T-Notes(CBOT)
Mar08 080225 116~115 116~115 115~160 115~200 -0~280 1,204,956 1,964,725 -161,131
Jun08 080225 115~040 115~040 114~065 114~110 -0~280 134,014 418,840 +55,149
Sep08 080225 113~110 113~110 113~110 113~110 -0~280      
Total Volume and Open Interest 1,338,970 2,383,565 -105,982
5-Year T-Notes(CBOT)
Mar08 080225 112~315 113~015 112~205 112~225 -0~205 719,524 0 +0
Jun08 080225 112~105 112~110 112~020 112~020 -0~210 76,455 0 -340,068
Sep08 080225 111~240 111~240 111~240 111~240 -0~210      
Total Volume and Open Interest 795,979 4,270 -340,068
2 Year T-Notes(CBOT)
Mar08 080225 106~105 106~112 106~096 106~096 -0~030 7,817 1,245,455 -28,197
Jun08 080225 106~077 106~077 106~068 106~068 -0~032 5,236 92,110 +25,406
Sep08 080225 106~068 106~068 106~068 106~068 -0~032      
Total Volume and Open Interest 13,053 1,337,565 -2,791
Eurodollars(CME)
Mar08 080225 97.027 97.033 97.015 97.015 -0.010 7,018 1,659,791 -91,596
Jun08 080225 97.315 97.340 97.260 97.290 -0.060 9,970 1,850,610 -623
Sep08 080225 97.425 97.465 97.360 97.400 -0.080 11,007 1,402,977 -1,395
Dec08 080225 97.370 97.400 97.325 97.335 -0.100 20,596 1,419,918 +15,044
Mar09 080225 97.235 97.235 97.175 97.180 -0.120 5,968 1,008,565 -40,898
Jun09 080225 97.025 97.025 96.955 96.955 -0.125 15,749 760,900 -12,838
Sep09 080225 96.790 96.815 96.725 96.725 -0.120 10,591 752,766 +2,465
Dec09 080225 96.580 96.595 96.500 96.505 -0.120 4,860 513,254 -2,226
Mar10 080225 96.370 96.405 96.315 96.320 -0.120 6,299 275,394 +389
Jun10 080225 96.180 96.200 96.115 96.125 -0.120 10,277 232,652 -4,798
Sep10 080225 95.960 95.970 95.925 95.935 -0.115 14,535 194,705 -2,235
Dec10 080225 95.775 95.785 95.745 95.755 -0.115 4,812 146,914 -2,412
Mar11 080225 95.685 95.685 95.585 95.605 -0.120 4,508 102,885 -718
Jun11 080225 95.445 95.485 95.435 95.455 -0.120 2,706 105,729 -144
Sep11 080225 95.325 95.325 95.295 95.310 -0.120 5,846 74,204 +2,559
Dec11 080225 95.250 95.250 95.155 95.170 -0.120 2,535 79,730 +708
Mar12 080225 95.135 95.135 95.035 95.060 -0.120 2,524 62,737 +504
Jun12 080225 95.025 95.025 94.945 94.950 -0.120 2,607 62,073 +787
Total Volume and Open Interest 150,711 10,872,148 -135,230
30 Day Federal Funds(CBOT)
Feb08 080225 5.270 5.270 5.270 5.270 unch 90 133,147 -648
Mar08 080225 5.495 5.495 5.490 5.490 -0.015 42 66,729 +227
Apr08 080225 5.745 5.745 5.735 5.735 -0.020 605 50,424 +1,067
May08 080225 5.945 5.945 5.910 5.910 -0.055 1,053 49,865 +1,064
Jun08 080225 5.985 5.985 5.935 5.935 -0.065 83 23,736 +1,548
Jul08 080225 6.095 6.095 6.035 6.035 -0.085 480 9,961 +609
Total Volume and Open Interest 2,353 350,870 +4,609
30 Day Fed Funds(e-CBOT)
Feb08 080225 97.020 97.020 97.015 97.020 +0.005 5,387 0 +0
Mar08 080225 97.250 97.250 97.215 97.225 -0.020 6,537 0 +0
Apr08 080225 97.495 97.495 97.465 97.475 -0.010 15,569 0 +0
May08 080225 97.695 97.695 97.630 97.650 -0.035 9,147 0 +0
Jun08 080225 97.740 97.740 97.660 97.670 -0.045 4,769 0 +0
Jul08 080225 97.845 97.845 97.755 97.765 -0.060 1,198 0 +0
Total Volume and Open Interest 44,089    
3-Mth Euro-Yen(CME)
Mar08 080225 99.15 99.15 99.15 99.15 -0.01 1 11,598 +0
Jun08 080225 99.25 99.25 99.25 99.25 -0.02 61 7,893 -11
Sep08 080225 99.32 99.32 99.32 99.32 -0.02 299 7,135 +551
Dec08 080225 99.31 99.31 99.31 99.31 -0.03 0 2,299 -96
Mar09 080225 99.26 99.26 99.26 99.26 -0.02 0 1,257 +0
Jun09 080225 99.20 99.20 99.20 99.20 -0.02 0 156 +0
Sep09 080225 99.14 99.14 99.14 99.14 -0.02 0 350 +0
Dec09 080225 99.07 99.07 99.07 99.07 -0.02      
Mar10 080225 99.00 99.00 99.00 99.00 -0.02      
Jun10 080225 98.95 98.95 98.95 98.95 -0.02      
Total Volume and Open Interest 361 30,688 +444
3-Mth Euro-Yen(SGX)
Mar08 080225 99.15 99.15 99.15 99.15 unch 1,702 50,995 -431
Jun08 080225 99.25 99.25 99.25 99.25 -0.01 1,373 19,403 +357
Sep08 080225 99.33 99.33 99.32 99.32 -0.01 614 17,588 +74
Dec08 080225 99.32 99.32 99.31 99.31 -0.02 66 15,325 -9
Mar09 080225 99.26 99.26 99.25 99.25 -0.02 25 6,966 +0
Jun09 080225 99.19 99.19 99.18 99.18 -0.03 0 1,742 +0
Sep09 080225 99.12 99.12 99.12 99.12 -0.03 0 678 +0
Dec09 080225 99.06 99.06 99.06 99.06 -0.03 0 260 +0
Total Volume and Open Interest 3,780 117,613 -9
Japanese Gov't Bonds(SGX)
Mar08 080225 137.30 137.32 137.04 137.12 -0.72 3,374 32,393 +189
Jun08 080225 137.12 137.12 137.09 137.12 -0.36 1 0 +0
Sep08 080225 137.12 137.12 137.12 137.12 -0.36      
Total Volume and Open Interest 3,060 32,196 -1,475
Euro-Bund(EUREX)
Mar08 080225 115.69 115.95 115.54 115.62 -0.43 1,577,188 1,301,491 -89,378
Jun08 080225 115.24 115.53 115.14 115.20 -0.43 16,935 42,429 +7,425
Sep08 080225 115.41 115.41 115.41 115.41 -0.43 166 13 +0
Total Volume and Open Interest 1,594,289 1,343,933 -81,953
Euro-Bobl(EUREX)
Mar08 080219 110.71 111.02 110.54 110.88 -0.04 1,516,203 1,147,850 -43,510
Jun08 080225 44.90 45.02 44.84 44.94 -0.17 28,305 66,171 +16,885
Sep08 080225 45.34 45.34 45.34 45.34 -0.18      
Total Volume and Open Interest 1,030,405 1,255,929 +70,300
3-Mth Euribor(EUREX)
Mar08 080225 95.610 95.610 95.595 95.610 -0.005 877 21,965 +659
Jun08 080225 95.890 95.900 95.860 95.885 -0.010 560 8,993 +139
Sep08 080225 96.175 96.210 96.170 96.190 -0.015 548 5,110 -207
Total Volume and Open Interest 2,993 43,871 +686
Long Gilt(LIFFE)
Mar08 080225 108~18 108~22 108~13 108~16 -0~09 82,363 343,903 -450
Jun08 080225 108~12 108~17 108~09 108~12 -0~09 1,966 2,194 +1,534
Total Volume and Open Interest 84,329 346,097 +1,084
3-Mth Short Sterling(LIFFE)
Mar08 080225 94.31 94.31 94.31 94.31 -0.01 74,002 411,954 -7,922
Jun08 080225 94.66 94.66 94.66 94.66 -0.01 61,076 603,484 -5,618
Sep08 080225 94.95 94.95 94.95 94.95 -0.04 78,886 546,895 +4,152
Dec08 080225 95.18 95.18 95.18 95.18 -0.04 97,418 515,609 -620
Mar09 080225 95.31 95.31 95.31 95.31 -0.05 64,296 337,101 -1,790
Jun09 080225 95.31 95.31 95.31 95.31 -0.06 32,342 211,205 +4,095
Total Volume and Open Interest 445,128 3,077,360 -9,860
3-Mth Euribor(LIFFE)
Mar08 080225 95.610 95.615 95.590 95.605 -0.005 177,128 794,256 -34,325
Jun08 080225 95.870 95.905 95.855 95.880 -0.015 260,224 694,133 -16,001
Sep08 080225 96.180 96.225 96.150 96.185 -0.020 264,479 602,397 +7,572
Total Volume and Open Interest 1,492,715 4,095,146 -71,547
3-Mth Aus T-Bills(SFE)
Mar08 080225 92.15 92.15 92.12 92.13 -0.04 9,855 345,129 -3,471
Jun08 080225 92.08 92.09 92.04 92.05 -0.07 15,109 326,087 -1,970
Sep08 080225 92.11 92.11 92.05 92.05 -0.08 9,516 213,058 -2,593
Dec08 080225 92.17 92.17 92.10 92.10 -0.08 2,542 125,656 -1,170
Mar09 080225 92.23 92.23 92.16 92.17 -0.08 2,043 67,871 +641
Jun09 080225 92.26 92.26 92.21 92.21 -0.08 1,626 54,844 -277
Sep09 080225 92.27 92.27 92.22 92.22 -0.08 538 37,259 +265
Dec09 080225 92.27 92.27 92.23 92.23 -0.07 19 17,955 +36
Mar10 080225 92.26 92.26 92.22 92.22 -0.07 1 1,567 +1
Jun10 080225 92.26 92.26 92.22 92.22 -0.08 0 523 +0
Total Volume and Open Interest 41,249 1,190,933 -8,538
10-Year Aus T-Bonds(SFE)
Mar08 080225 93.57 93.58 93.52 93.53 -0.07 15,509 539,056 -3,231
Jun08 080225 93.55 93.55 93.55 93.55 -0.08      
Total Volume and Open Interest 23,197 539,056 -3,231
3-Year Aus T-Bonds(SFE)
Mar08 080225 93.17 93.19 93.10 93.11 -0.07 55,738 1,040,438 +50,822
Jun08 080225 93.07 93.07 93.07 93.07 -0.07 0 50 +0
Total Volume and Open Interest 101,545 1,040,488 +50,822
Gold(CMX)
Feb08 080225 946.0 946.0 937.6 937.6 -7.1 79 487 -2,483
Apr08 080225 950.0 951.5 936.0 940.5 -7.3 102,148 316,650 -1,215
Jun08 080225 948.0 948.0 944.5 945.4 -7.2 6,264 48,130 +1,939
Aug08 080225 950.3 950.4 949.5 949.5 -7.1 2,635 30,238 +574
Oct08 080225 953.2 953.2 953.2 953.2 -6.9 36 4,527 +20
Dec08 080225 957.0 957.0 956.8 956.8 -6.8 1,477 26,929 -182
Feb09 080225 960.6 960.6 960.6 960.6 -6.7 795 16,689 +751
Apr09 080225 964.3 964.3 964.3 964.3 -6.6 169 3,291 +126
Jun09 080225 968.8 968.8 968.8 968.8 -6.4 30 10,315 +12
Aug09 080225 973.5 973.5 973.5 973.5 -6.2 12 172 +10
Oct09 080225 978.2 978.2 978.2 978.2 -6.1 9 162 +7
Dec09 080225 983.0 983.0 983.0 983.0 -5.9 81 16,281 +81
Total Volume and Open Interest 114,113 493,219 -539
Silver(CMX)
Mar08 080225 1812.0 1815.0 1788.0 1808.5 +5.0 32,701 56,966 -2,664
May08 080225 1822.0 1825.0 1802.0 1820.2 +5.4 10,853 52,532 +3,074
Jul08 080225 1810.0 1829.0 1810.0 1829.0 +5.9 468 21,667 +38
Sep08 080225 1836.2 1836.2 1836.2 1836.2 +6.1 26 16,457 +9
Dec08 080225 1846.0 1846.2 1846.0 1846.2 +6.3 265 19,864 +75
Mar09 080225 1855.1 1855.1 1855.1 1855.1 +6.7 53 1,501 +67
May09 080225 1862.9 1862.9 1862.9 1862.9 +7.0 2 10 +0
Total Volume and Open Interest 44,530 181,300 +667
Platinum(NYMEX)
Apr08 080225 2150.0 2160.0 2138.0 2153.5 -14.3 2,693 14,915 -618
Jul08 080225 2154.5 2154.5 2154.5 2154.5 -6.9 31 600 +14
Oct08 080225 2156.5 2156.5 2156.5 2156.5 -4.9 5 93 +2
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080225 524.00 526.00 515.00 524.70 +8.85 3,675 8,264 -845
Jun08 080225 533.00 535.00 516.00 529.00 +8.95 2,839 11,579 +1,250
Sep08 080225 532.10 532.10 532.10 532.10 +9.05 60 857 +34
Total Volume and Open Interest 6,611 21,649 +437
Copper(CMX)
Mar08 080225 374.75 375.00 370.40 373.95 -5.00 7,298 17,651 -1,574
May08 080225 376.00 376.50 373.00 375.70 -4.60 9,375 58,677 +3,261
Jul08 080225 374.65 374.65 374.65 374.65 -4.05 747 8,330 -185
Sep08 080225 371.85 371.85 371.85 371.85 -3.55 580 3,076 -82
Dec08 080225 366.75 366.75 366.75 366.75 -3.05 714 4,583 +295
Total Volume and Open Interest 19,732 98,760 +1,532
Aluminum(CMX)
Feb08 080225 128.25 128.25 128.25 128.25 -0.75      
Mar08 080225 128.25 128.25 128.25 128.25 -0.75      
Apr08 080225 128.25 128.25 128.25 128.25 -0.75      
May08 080225 128.25 128.25 128.25 128.25 -0.75      
Jun08 080225 128.25 128.25 128.25 128.25 -0.75      
Jul08 080225 128.25 128.25 128.25 128.25 -0.75      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080225 12380 12590 12345 12566 +171 4,105 31,966 -63
Jun08 080225 12430 12585 12430 12576 +171 39 787 +30
Sep08 080225 12583 12583 12583 12583 +175 0 1 -10
Dec08 080225 12585 12585 12585 12585 +183 0 1 +0
Total Volume and Open Interest 4,144 32,755 -43
S & P 500(CME)
Mar08 080225 1354.00 1375.50 1346.40 1371.60 +16.10 28,693 559,449 -8,188
Jun08 080225 1356.00 1376.30 1356.00 1374.50 +16.30 7,346 42,468 +7,096
Sep08 080225 1376.90 1376.90 1376.90 1376.90 +16.50 0 330 +0
Dec08 080225 1378.30 1378.30 1378.30 1378.30 +16.80 200 5,537 +0
Total Volume and Open Interest 36,239 607,797 -1,092
S & P 500 E-Mini(Globex)
Mar08 080225 1354.50 1371.50 1354.00 1371.50 +16.00 2,024,737 2,252,357 -21,328
Jun08 080225 1356.75 1374.50 1356.75 1374.50 +16.25 10,179 123,277 +4,604
Total Volume and Open Interest 2,034,916 2,375,683 -16,724
NASDAQ 100(CME)
Mar08 080225 1777.00 1795.00 1764.00 1785.50 +4.50 2,286 55,798 -408
Jun08 080225 1789.00 1795.00 1789.00 1795.00 +4.50 5 180 +2
Sep08 080225 1809.80 1809.80 1809.80 1809.80 +4.50      
Total Volume and Open Interest 2,291 55,978 -406
NASDAQ 100 E-Mini(Globex)
Mar08 080225 1776.00 1791.50 1775.30 1785.50 +4.50 380,620 422,426 -14,996
Jun08 080225 1798.50 1799.80 1788.30 1795.00 +4.50 135 8,242 +6
Total Volume and Open Interest 380,755 430,668 -14,990
S & P Midcap 400(CME)
Mar08 080225 800.50 819.00 798.40 819.00 +17.70 1,064 7,882 +487
Jun08 080225 821.25 821.25 821.25 821.25 +17.70 0 2 +0
Sep08 080225 826.25 826.25 826.25 826.25 +17.70 0 55 +0
Total Volume and Open Interest 1,064 7,941 +487
Russell 2000(CME)
Mar08 080225 696.50 712.00 692.90 710.60 +15.70 1,772 45,194 +1,021
Jun08 080225 711.10 711.10 711.10 711.10 +15.70 0 12 +0
Sep08 080225 713.70 713.70 713.70 713.70 +15.70 0 26 +0
Total Volume and Open Interest 1,772 45,232 +1,021
Russell 2000 E-Mini(Globex)
Mar08 080225 694.90 710.60 694.50 710.60 +15.70 252,039 665,327 +4,517
Jun08 080225 699.60 711.10 696.80 711.10 +15.70 200 593 +28
Sep08 080225 713.70 713.70 713.70 713.70 +15.70 0 108 +0
Total Volume and Open Interest 252,239 666,028 +4,545
Value Line(KCBT)
Mar08 080225 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080225 13600 13980 13600 13875 +385 63,461 250,036 +739
Jun08 080225 13750 13910 13680 13845 +415 25 297 +6
Total Volume and Open Interest 63,486 250,383 +745
Nikkei 225(SGX)
Mar08 080225 13600 13980 13600 13875 +385 63,461 250,036 +739
Jun08 080225 13750 13910 13680 13845 +415 25 297 +6
Sep08 080225 13860 13860 13860 13860 +415 0 40 +0
Total Volume and Open Interest 63,486 250,383 +745
CAC 40(EURONEXT)
Mar08 080225 4901.5 4940.5 4883.0 4933.5 +97.5 121,788 491,581 -23,085
Apr08 080225 4916.5 4946.5 4897.5 4944.5 +97.5 713 1,196 +556
May08 080225 4903.5 4903.5 4789.5 4903.5 +97.5 15 15 +13
Total Volume and Open Interest 122,554 495,457 -22,535
Hang Seng Index(HKFE)
Feb08 080225 23721 23733 23145 23360 -17 6,445 21,086 -49,995
Mar08 080225 23668 23668 23063 23303 +24 245 5,138 +3,013
Total Volume and Open Interest 6,691 26,738 -47,280
DAX(EUREX)
Mar08 080225 6906.0 6957.0 6845.5 6905.5 +96.5 176,383 211,721 +1,746
Jun08 080225 6985.0 7030.0 6923.5 6981.5 +97.0 738 28,703 +85
Sep08 080225 7056.5 7097.0 7014.5 7047.5 +98.0 113 3,162 -7
Total Volume and Open Interest 177,234 243,586 +1,824
FT-SE 100(EURONEXT)
Mar08 080225 5925.50 5986.00 5892.50 5968.50 +116.00 97,590 550,123 +1,814
Jun08 080225 5983.50 6006.00 5936.00 5991.50 +116.00 492 15,649 +479
Sep08 080225 6007.50 6007.50 6007.50 6007.50 +116.00 1 2,046 -1
Total Volume and Open Interest 98,083 569,918 +2,292
SPI 200(SFE)
Mar08 080225 5590.0 5627.0 5553.0 5609.0 +88.0 27,809 267,712 +2,636
Jun08 080225 5674.0 5674.0 5620.0 5666.0 +89.0 12 4,237 +6
Sep08 080225 5670.0 5670.0 5670.0 5670.0 +90.0 0 1,424 +0
Total Volume and Open Interest 27,821 273,609 +2,642
GSCI(CME)
Mar08 080225 5.84 13.84 5.84 13.84 +8.90 94 21,279 -35
Apr08 080225 13.14 13.64 13.14 13.64 +9.00 14 13 +12
May08 080225 8.64 8.64 8.64 8.64 +7.00      
Total Volume and Open Interest 108 21,292 -23
RJ/CRB Index(ICE)
Apr08 080225 545.75 552.25 543.50 552.25 +3.75 101 881 -2
Jun08 080225 552.50 556.25 552.50 556.25 +3.75 1 410 +1
Aug08 080225 556.50 560.25 556.50 560.25 +3.75 50 146 +50
Total Volume and Open Interest 152 1,442 +49
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!