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 Tue February 26, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080226 1451.25 1475.50 1425.50 1466.75 +14.75 5,547 61,704 +0
May08 080226 1470.00 1493.75 1442.75 1484.25 +15.00 12,776 234,611 +0
Jul08 080226 1485.00 1507.25 1457.00 1497.50 +12.00 3,934 103,915 +0
Aug08 080226 1475.00 1495.50 1452.50 1489.00 +14.00 350 7,846 +0
Sep08 080226 1444.75 1463.50 1422.00 1456.00 +16.00 72 5,089 +0
Nov08 080226 1417.00 1435.00 1385.25 1427.00 +10.00 5,221 142,509 +0
Jan09 080226 1422.00 1440.00 1395.00 1436.50 +13.75 592 8,831 +0
Total Volume and Open Interest 35,610 606,227 +0
Soybean Meal(CBOT)
Mar08 080226 367.50 375.00 360.00 371.20 +4.30 7,496 24,287 +0
May08 080226 374.80 383.00 367.50 379.20 +4.70 8,559 87,486 +0
Jul08 080226 382.00 387.30 371.50 383.20 +4.20 3,806 47,747 +0
Aug08 080226 373.10 383.60 371.50 380.00 +3.00 1,285 9,754 +0
Sep08 080226 365.00 375.00 361.10 371.50 +2.30 1,092 7,650 +0
Oct08 080226 357.40 359.60 346.00 355.70 +1.70 188 8,168 +0
Dec08 080226 354.10 356.60 342.50 353.70 +1.50 2,114 43,189 +0
Jan09 080226 342.60 354.00 342.60 353.50 +0.30 236 2,457 +0
Total Volume and Open Interest 26,991 235,985 +0
Soybean Oil(CBOT)
Mar08 080226 63.69 64.45 62.67 64.27 +0.67 6,905 25,146 +0
May08 080226 64.35 65.24 63.45 65.03 +0.70 9,835 149,186 +0
Jul08 080226 65.43 65.85 64.14 65.67 +0.66 5,590 60,474 +0
Aug08 080226 66.00 66.01 64.59 66.00 +0.58 1,061 8,718 +0
Sep08 080226 65.23 66.27 64.79 66.10 +0.55 190 6,191 +0
Oct08 080226 64.90 66.30 64.87 66.12 +0.50 148 4,908 +0
Dec08 080226 66.05 66.80 65.05 66.70 +0.70 2,467 41,727 +0
Jan09 080226 65.50 66.70 65.45 66.70 +0.65 60 1,869 +0
Total Volume and Open Interest 37,590 301,109 +0
Canola(WCE)
Mar08 080226 36.6 36.6 22.2 33.7 -1.2 2,957 11,445 +0
May08 080226 49.5 51.2 34.0 46.0 -0.8 6,369 72,661 +0
Jul08 080226 61.6 61.6 45.6 57.2 -0.4 1,576 25,100 +0
Total Volume and Open Interest 12,521 174,738 +0
Corn(CBOT)
Mar08 080226 533.00 539.25 513.25 530.50 -2.75 12,245 134,565 +0
May08 080226 546.50 552.75 527.00 544.00 -3.00 13,908 510,640 +0
Jul08 080226 558.75 564.75 538.75 556.25 -2.50 5,843 249,754 +0
Sep08 080226 557.50 563.75 537.50 557.00 -0.50 1,075 53,246 +0
Dec08 080226 557.25 563.00 537.25 556.50 -0.75 5,519 392,517 +0
Mar09 080226 565.75 571.25 546.25 564.50 -1.75 621 33,970 +0
Total Volume and Open Interest 52,051 1,477,970 +0
Wheat(CBOT)
Mar08 080226 1199.50 1199.50 1106.50 1199.50 +90.00 2,885 32,183 +0
May08 080226 1214.50 1214.50 1120.00 1214.50 +90.00 5,434 168,319 +0
Jul08 080226 1094.25 1136.50 1018.00 1136.50 +90.00 2,768 126,128 +0
Sep08 080226 1072.25 1142.25 1025.00 1142.25 +90.00 138 23,018 +0
Dec08 080226 1097.25 1149.50 1027.00 1149.50 +90.00 1,549 57,489 +0
Total Volume and Open Interest 14,867 433,607 +0
Wheat(KCBT)
Mar08 080226 1257.25 1257.25 1163.75 1257.25 +90.00 8,741 15,908 +0
May08 080226 1265.00 1265.00 1160.75 1265.00 +90.00 7,521 41,515 +0
Jul08 080226 1147.00 1215.75 1099.50 1215.75 +90.00 4,074 39,523 +0
Sep08 080226 1145.00 1215.00 1115.00 1215.00 +90.00 550 7,803 +0
Dec08 080226 1153.25 1230.50 1120.00 1230.00 +89.25 555 9,131 +0
Total Volume and Open Interest 21,586 120,572 +0
Wheat(MGE)
Mar08 080226 2425.00 2426.00 2100.00 2240.00 -160.00 643 2,021 +0
May08 080226 1843.25 1843.25 1748.00 1843.25 +135.00 1,970 16,760 +0
Jul08 080226 1525.00 1525.00 1268.00 1525.00 +135.00 936 7,875 +0
Sep08 080226 1245.00 1350.00 1160.00 1320.00 +105.00 688 11,381 +0
Dec08 080226 1232.00 1315.00 1140.00 1309.75 +111.00 324 10,799 +0
Total Volume and Open Interest 4,578 49,901 +0
Oats(CBOT)
Mar08 080226 413.25 423.75 384.00 417.25 +13.25 750 1,347 +0
May08 080226 418.00 434.75 395.00 430.00 +15.00 817 9,383 +0
Jul08 080226 432.00 443.75 415.00 440.00 +15.00 204 1,566 +0
Sep08 080226 429.25 445.00 424.25 445.00 +14.50 200 316 +0
Total Volume and Open Interest 2,090 15,327 +0
Rough Rice(CBOT)
Mar08 080226 16.95 17.04 16.73 17.04 +0.07 653 4,827 +0
May08 080226 17.30 17.35 17.02 17.35 +0.09 670 9,674 +0
Jul08 080226 17.54 17.57 17.24 17.57 +0.08 25 1,654 +0
Sep08 080226 16.71 16.85 16.55 16.85 +0.14 30 3,020 +0
Total Volume and Open Interest 1,407 21,512 +0
Live Cattle(CME)
Feb08 080226 92.800 93.500 92.800 93.250 +0.650 2,349 0 -4,407
Apr08 080226 94.875 95.925 94.825 95.500 +0.670 13,367 0 -143,542
Jun08 080226 95.100 95.950 95.100 95.775 +0.740 6,456 0 -62,634
Aug08 080226 97.400 97.800 97.300 97.800 +0.620 3,711 0 -29,681
Oct08 080226 102.500 102.800 102.250 102.625 +0.195 1,530 0 -17,446
Dec08 080226 103.500 103.800 103.300 103.675 +0.290 1,179 0 -9,574
Total Volume and Open Interest 25,897 275,074 +0
Feeder Cattle(CME)
Mar08 080226 103.900 105.725 103.900 104.775 +0.575 1,779 0 -9,898
Apr08 080226 107.000 108.700 107.000 107.700 +0.250 1,247 0 -12,528
May08 080226 111.000 111.650 110.625 110.775 +0.275 1,214 0 -9,609
Aug08 080226 112.900 113.100 112.200 112.675 +0.595 597 0 -6,669
Sep08 080226 113.000 113.000 112.500 112.750 +0.570 55 0 -774
Oct08 080226 113.000 113.000 112.400 112.450 +0.200 25 0 -495
Nov08 080226 113.000 113.000 112.650 112.675 +0.425 15 0 -361
Total Volume and Open Interest 5,264 40,625 +0
Lean Hogs(CME)
Apr08 080226 60.600 61.300 60.450 60.750 +0.250 12,268 0 -103,263
May08 080226 70.775 70.775 70.000 70.475 -0.275 99 0 -2,889
Jun08 080226 75.425 75.750 74.600 75.325 +0.225 6,947 0 -48,759
Jul08 080226 76.250 76.850 75.850 76.800 +0.800 3,214 0 -18,173
Aug08 080226 76.300 77.000 75.825 76.975 +0.645 1,334 0 -12,544
Oct08 080226 70.900 71.400 70.000 71.200 +0.800 605 0 -14,620
Dec08 080226 71.700 72.900 71.300 72.850 +1.150 1,192 0 -18,877
Feb09 080226 76.000 76.900 75.250 76.500 +0.700 285 0 -7,649
Total Volume and Open Interest 21,756 226,820 +0
Pork Bellies(CME)
Mar08 080226 94.000 94.000 92.150 92.250 -1.100 218 0 -606
May08 080226 95.000 96.100 94.050 94.300 -1.000 118 0 -852
Jul08 080226 93.450 93.450 93.450 93.450 -0.050      
Aug08 080226 93.200 93.200 92.050 92.050 unch 2 0 -83
Feb09 080226 94.000 94.000 94.000 94.000        
Class III Milk(CME)
Feb08 080226 17.01 17.06 17.01 17.03 unch 3 0 -3,489
Mar08 080226 18.62 18.68 18.49 18.60 +0.06 9 0 -4,696
Apr08 080226 17.66 17.70 17.55 17.63 +0.03 12 0 -3,798
May08 080226 17.25 17.29 17.12 17.25 +0.03 6 0 -3,048
Jun08 080226 17.15 17.15 17.00 17.14 +0.04 12 0 -2,737
Total Volume and Open Interest 1,257 31,502 +0
Cocoa(ICE)
Mar08 080226 2630 2636 2600 2622 +35 64 269 +0
May08 080226 2623 2665 2607 2632 +28 9,084 104,191 +0
Jul08 080226 2639 2665 2616 2640 +28 2,583 27,120 +0
Sep08 080226 2635 2655 2618 2641 +27 533 12,545 +0
Dec08 080226 2634 2671 2617 2641 +28 1,303 21,460 +0
Mar09 080226 2635 2660 2622 2632 +26 82 6,533 +0
May09 080226 2636 2636 2635 2636 +21 2 2,488 +0
Total Volume and Open Interest 25,279 176,594 +0
Coffee "C"(ICE)
Mar08 080226 160.15 161.35 157.00 158.20 -3.50 870 3,033 +0
May08 080226 163.15 163.65 159.30 160.30 -3.70 14,706 131,340 +0
Jul08 080226 165.50 166.00 162.00 162.70 -3.65 2,896 22,826 +0
Sep08 080226 167.60 167.70 164.40 164.85 -3.60 1,269 12,438 +0
Dec08 080226 170.65 171.10 167.00 167.90 -3.55 839 12,133 +0
Mar09 080226 173.55 173.55 170.85 170.90 -3.45 479 6,151 +0
Total Volume and Open Interest 35,271 192,827 +0
Orange Juice(ICE)
Mar08 080226 123.45 130.00 123.00 126.15 -0.35 1,278 2,703 +0
May08 080226 125.60 127.75 122.90 126.05 +0.05 2,321 18,315 +0
Jul08 080226 127.70 129.60 126.25 128.50 -0.10 335 3,069 +0
Sep08 080226 130.55 131.95 128.85 131.05 -0.30 323 1,276 +0
Nov08 080226 132.50 134.50 132.50 133.25 -0.35 3 550 +0
Jan09 080226 135.00 135.35 134.50 135.35 +0.20 2 958 +0
Total Volume and Open Interest 6,786 26,951 +0
Sugar #11(ICE)
Mar08 080226 13.95 14.20 13.72 14.05 +0.34 22,179 68,524 +0
May08 080226 14.34 14.70 14.21 14.54 +0.32 48,793 411,335 +0
Jul08 080226 14.38 14.82 14.36 14.69 +0.31 16,620 185,640 +0
Oct08 080226 14.66 15.00 14.60 14.89 +0.28 11,728 142,635 +0
Mar09 080226 15.16 15.37 15.07 15.30 +0.24 7,643 78,377 +0
Total Volume and Open Interest 171,193 1,018,252 +0
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 080226 1337 1353 1336 1344 +14 7,059 0 -50,297
Jul08 080226 1361 1376 1361 1369 +15 1,861 0 -57,042
Sep08 080226 1363 1374 1361 1366 +12 736 0 -32,284
Dec08 080226 1374 1384 1371 1377 +11 1,676 0 -38,954
Mar09 080226 1375 1377 1370 1372 +14 524 0 -14,898
May09 080226 1383 1383 1382 1382 +13      
Total Volume and Open Interest 15,048 251,455 +0
London Coffee(LCE)
Mar08 080226 2518.00 2546.00 2495.00 2504.00 -40.00 6,892 0 -21,155
May08 080226 2563.00 2585.00 2535.00 2545.00 -37.00 30,336 0 -80,778
Jul08 080226 2576.00 2599.00 2556.00 2567.00 -34.00 2,070 0 -35,525
Sep08 080226 2610.00 2610.00 2566.00 2576.00 -33.00 1,234 0 -20,055
Nov08 080226 2526.00 2537.00 2526.00 2537.00 -34.00 20 0 -4,246
Jan09 080226 2491.00 2491.00 2491.00 2491.00 -35.00 132 0 -4,970
Total Volume and Open Interest 21,861 166,729 +0
London Sugar(LCE)
May08 080226 379.20 382.80 376.80 381.70 +5.70 2,692 0 -33,802
Aug08 080226 387.60 391.50 385.50 390.40 +6.10 510 0 -10,230
Oct08 080226 392.00 396.80 391.00 395.90 +5.50 245 0 -7,848
Dec08 080226 395.90 400.00 394.50 399.30 +4.60 113 0 -2,552
Mar09 080226 400.00 403.00 398.00 402.70 +4.60 354 0 -5,652
Total Volume and Open Interest 2,779 64,447 +0
Cotton(ICE)
Mar08 080226 78.00 79.64 76.35 78.47 +0.87 11,467 5,141 +0
May08 080226 78.81 80.36 77.20 79.48 +0.67 28,959 143,868 +0
Jul08 080226 80.37 81.85 78.80 81.23 +0.91 5,724 42,419 +0
Oct08 080226 81.68 83.31 81.47 83.30 +0.78 0 1,842 +0
Dec08 080226 84.62 85.70 82.89 85.03 +0.51 10,578 77,963 +0
Mar09 080226 86.65 87.98 85.45 87.31 +0.64 661 4,996 +0
Total Volume and Open Interest 88,071 280,124 +0
Lumber(CME)
Mar08 080226 218.2 218.5 213.5 214.8 -5.0 1,522 0 -2,948
May08 080226 237.6 237.6 234.2 237.0 -0.9 1,481 0 -7,548
Jul08 080226 255.6 256.0 252.1 254.2 -2.8 167 0 -1,233
Sep08 080226 265.0 267.8 263.1 267.6 -1.4 24 0 -532
Total Volume and Open Interest 2,514 12,875 +0
Crude Oil(NYM)
Apr08 080226 99.35 101.43 98.46 100.88 +1.65 245,946 377,389 +0
May08 080226 99.03 101.06 98.15 100.57 +1.69 78,970 150,034 +0
Jun08 080226 98.55 100.72 97.78 100.19 +1.72 41,837 114,180 +0
Jul08 080226 98.39 100.00 97.56 99.83 +1.75 9,048 39,747 +0
Aug08 080226 97.77 99.60 97.50 99.52 +1.76 4,525 25,645 +0
Sep08 080226 97.27 99.39 97.27 99.25 +1.77 5,433 45,339 +0
Oct08 080226 98.53 99.01 98.50 98.98 +1.78 1,066 30,076 +0
Nov08 080226 98.00 98.72 98.00 98.72 +1.79 667 21,895 +0
Dec08 080226 96.30 98.85 96.11 98.45 +1.79 17,862 200,612 +0
Jan09 080226 98.15 98.15 98.15 98.15 +1.79 316 24,220 +0
Feb09 080226 97.87 97.87 97.87 97.87 +1.79 920 13,006 +0
Mar09 080226 95.50 97.59 95.50 97.59 +1.79 580 9,887 +0
Apr09 080226 97.33 97.33 97.33 97.33 +1.79 985 8,117 +0
May09 080226 97.07 97.07 97.07 97.07 +1.79 316 13,641 +0
Jun09 080226 95.09 96.82 95.09 96.82 +1.79 1,385 27,665 +0
Jul09 080226 96.61 96.61 96.61 96.61 +1.81 100 5,744 +0
Total Volume and Open Interest 422,989 1,392,370 +0
Heating Oil(NYM)
Mar08 080226 278.74 282.51 275.79 281.50 +2.97 23,713 32,200 +0
Apr08 080226 276.10 280.22 273.55 278.99 +3.01 35,693 78,285 +0
May08 080226 271.25 275.74 269.09 274.69 +3.31 13,627 40,974 +0
Jun08 080226 267.39 272.40 265.64 271.39 +3.56 10,067 28,865 +0
Jul08 080226 266.95 270.95 265.61 270.84 +3.71 1,903 9,762 +0
Aug08 080226 266.50 271.10 266.50 271.04 +3.81 1,096 4,491 +0
Sep08 080226 268.05 271.99 266.51 271.99 +3.91 1,233 7,747 +0
Oct08 080226 272.00 273.29 272.00 273.29 +3.86 64 1,849 +0
Nov08 080226 272.75 275.87 272.75 274.84 +3.86 49 2,432 +0
Dec08 080226 271.89 276.09 270.94 276.09 +3.81 1,609 17,927 +0
Jan09 080226 276.24 276.94 276.24 276.94 +3.81 54 4,404 +0
Feb09 080226 276.29 276.29 276.29 276.29 +3.86 5 1,144 +0
Total Volume and Open Interest 89,123 241,583 +0
Gasoline(NYMEX)
Mar08 080226 254.35 255.45 250.82 255.05 +0.86 22,202 40,322 -1,604
Apr08 080226 268.81 272.10 265.89 271.33 +2.79 31,210 77,427 +1,063
May08 080226 270.00 273.45 267.21 272.88 +3.09 16,440 45,727 +279
Jun08 080226 269.96 273.25 267.46 273.23 +3.39 11,305 34,116 +571
Jul08 080226 270.99 272.31 266.77 272.28 +3.64 3,542 12,093 +39
Aug08 080226 265.39 270.23 265.39 270.23 +3.89 2,920 7,985 -65
Sep08 080226 262.49 267.18 261.20 267.18 +4.19 1,739 9,893 +227
Oct08 080226 252.35 254.13 252.35 254.13 +4.54 1,172 4,899 +273
Nov08 080226 249.63 250.13 249.63 250.13 +4.74 1,011 3,361 +300
Dec08 080226 242.30 248.25 242.16 248.13 +4.84 658 8,626 +174
Total Volume and Open Interest 93,120 260,413 +1,504
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080226 255.05 255.05 255.05 255.05 +0.86 0 20 +0
Apr08 080226 271.33 271.33 271.33 271.33 +2.79 0 24 +0
May08 080226 272.88 272.88 272.88 272.88 +3.09 0 4 +0
Jun08 080226 273.23 273.23 273.23 273.23 +3.39 0 1 +0
Total Volume and Open Interest 0 49 +0
Natural Gas(NYM)
Mar08 080226 9.151 9.327 9.103 9.206 +0.020 94,813 56,615 +0
Apr08 080226 9.190 9.380 9.161 9.252 +0.034 59,456 154,558 +0
May08 080226 9.238 9.402 9.200 9.286 +0.047 20,863 92,657 +0
Jun08 080226 9.314 9.455 9.256 9.345 +0.056 5,360 43,086 +0
Jul08 080226 9.379 9.520 9.330 9.414 +0.061 3,383 31,580 +0
Aug08 080226 9.448 9.571 9.400 9.466 +0.062 1,804 24,154 +0
Sep08 080226 9.468 9.580 9.398 9.477 +0.066 2,081 20,207 +0
Oct08 080226 9.542 9.658 9.472 9.556 +0.067 6,117 60,820 +0
Nov08 080226 9.793 9.875 9.783 9.841 +0.087 1,380 28,213 +0
Dec08 080226 10.090 10.240 10.090 10.191 +0.117 3,820 35,015 +0
Jan09 080226 10.333 10.450 10.310 10.411 +0.127 4,133 55,143 +0
Feb09 080226 10.289 10.430 10.288 10.381 +0.122 820 10,762 +0
Mar09 080226 10.060 10.155 10.060 10.121 +0.127 1,823 40,511 +0
Apr09 080226 8.680 8.765 8.680 8.741 +0.127 2,412 34,518 +0
May09 080226 8.595 8.660 8.592 8.656 +0.127 473 28,458 +0
Jun09 080226 8.645 8.730 8.645 8.706 +0.127 551 14,583 +0
Total Volume and Open Interest 211,786 962,040 +1,839
Brent Crude Oil(ICE)
Apr08 080226 98.05 100.03 97.05 99.47 +1.78 96,973 0 -134,307
May08 080226 97.44 99.72 96.91 99.20 +1.68 44,639 0 -124,246
Jun08 080226 97.24 99.55 96.80 99.04 +1.64 29,312 0 -69,277
Jul08 080226 96.93 99.00 96.66 98.85 +1.62 6,124 0 -18,830
Aug08 080226 96.76 98.79 96.49 98.67 +1.63 2,597 0 -14,111
Sep08 080226 96.64 98.61 96.32 98.49 +1.63 1,483 0 -13,391
Oct08 080226 96.20 98.48 96.20 98.33 +1.62 1,329 0 -9,235
Nov08 080226 96.02 98.23 96.02 98.16 +1.61 1,278 0 -7,360
Dec08 080226 96.00 98.48 95.80 97.98 +1.60 5,747 0 -50,740
Jan09 080226 97.81 97.81 97.81 97.81 +1.59      
Feb09 080226 97.64 97.64 97.64 97.64 +1.60 282 0 -5,101
Mar09 080226 97.45 97.45 97.45 97.45 +1.60      
Apr09 080226 97.26 97.26 97.26 97.26 +1.60      
May09 080226 97.07 97.07 97.07 97.07 +1.60      
Total Volume and Open Interest 281,673 572,541 +0
Gas Oil(ICE)
Mar08 080226 896.25 905.75 885.50 898.75 -0.75 42,242 68,137 -1,204
Apr08 080226 874.00 886.00 866.75 879.25 +1.75 38,170 64,508 -573
May08 080226 859.25 870.50 853.25 865.00 +2.75 12,436 31,538 -1,558
Jun08 080226 849.50 861.00 845.00 856.00 +4.00 8,273 35,007 -1,840
Jul08 080226 843.00 855.00 842.00 852.75 +4.75 2,595 10,763 +82
Aug08 080226 852.25 852.25 852.25 852.25 +5.25 595 7,735 +133
Sep08 080226 841.75 853.25 841.75 853.25 +5.25 373 5,035 -146
Oct08 080226 851.00 856.50 851.00 854.25 +5.25 184 3,698 +157
Nov08 080226 851.75 857.50 851.75 855.25 +5.25 279 4,253 +399
Dec08 080226 848.50 860.75 846.25 855.75 +5.25 2,248 24,441 +231
Total Volume and Open Interest 107,708 280,761 -4,235
US Dollar Index(ICE)
Mar08 080226 75.555 75.765 74.400 74.790 -0.760 4,322 35,253 +0
Jun08 080226 75.655 75.655 74.670 75.060 -0.795 169 5,967 +0
Sep08 080226 76.130 76.130 75.360 75.360 -0.795 0 507 +0
Total Volume and Open Interest 8,441 41,735 +0
Australian Dollar(CME)
Mar08 080226 92.53 93.50 92.33 93.11 +0.63 36,665 0 -87,922
Jun08 080226 91.36 92.19 91.24 92.00 +0.61 210 0 -2,509
Sep08 080226 90.60 90.85 90.15 90.85 +0.60      
Total Volume and Open Interest 37,146 90,695 +0
British Pound(CME)
Mar08 080226 196.51 198.56 196.10 198.39 +1.94 390 0 -92,611
Jun08 080226 195.12 197.25 195.00 197.14 +1.94 562 0 -2,626
Sep08 080226 194.46 195.87 193.86 195.87 +1.92      
Total Volume and Open Interest 56,482 95,322 +0
Canadian Dollar(CME)
Mar08 080226 100.36 102.20 100.11 102.05 +1.79 365 0 -83,862
Jun08 080226 100.25 102.00 99.97 101.87 +1.79 99 0 -6,604
Sep08 080226 100.65 101.75 100.56 101.70 +1.79 24 0 -1,884
Dec08 080226 100.70 101.57 100.37 101.51 +1.79 4 0 -1,031
Total Volume and Open Interest 38,954 93,816 +0
Japanese Yen(CME)
Mar08 080226 92.66 93.43 92.60 93.37 +0.70 140,839 0 -209,500
Jun08 080226 93.14 93.94 93.14 93.88 +0.70 273 0 -29,296
Sep08 080226 94.44 94.44 94.31 94.31 +0.70      
Total Volume and Open Interest 107,908 240,197 +0
Swiss Franc(CME)
Mar08 080226 91.85 93.10 91.61 93.00 +1.12 39,111 0 -70,499
Jun08 080226 91.93 93.12 91.69 93.06 +1.13 89 0 -1,384
Sep08 080226 92.50 93.10 91.80 93.09 +1.13      
Total Volume and Open Interest 35,993 72,161 +0
EuroFX(CME)
Mar08 080226 148.21 149.78 147.71 149.61 +1.46 99,261 0 -200,856
Jun08 080226 147.82 149.26 147.20 149.11 +1.46 478 0 -7,938
Sep08 080226 147.50 148.70 146.84 148.60 +1.44      
Total Volume and Open Interest 132,598 209,685 +0
Mexican Peso(CME)
Mar08 080226 927.5 930.5 926.0 929.5 +3.8 97 0 -133,885
Apr08 080226 927.0 927.0 927.0 927.0 +3.8      
Total Volume and Open Interest 15,987 158,899 +0
30-Year T-Bonds(CBOT)
Mar08 080226 115~30 116~10 115~14 116~00 +0~05 427,955 909,170 +0
Jun08 080226 114~23 115~06 114~02 114~29 +0~05 31,193 85,777 +0
Sep08 080226 113~21 113~23 113~17 113~23 +0~05 17 261 +0
Total Volume and Open Interest 473,359 995,315 +62
10-Year T-Notes(CBOT)
Mar08 080226 115~200 116~035 115~100 115~305 +0~105 1,204,956 1,964,725 +0
Jun08 080226 114~100 114~250 114~010 114~195 +0~085 134,014 418,840 +0
Sep08 080226 113~195 113~195 113~110 113~195 +0~085      
Total Volume and Open Interest 1,382,044 2,385,061 +1,496
5-Year T-Notes(CBOT)
Mar08 080226 112~215 113~055 112~140 113~005 +0~100 40,874 1,656,471 +1,656,471
Jun08 080226 112~020 112~165 111~255 112~120 +0~100 38,807 410,854 +410,854
Sep08 080226 112~020 112~020 111~240 112~020 +0~100      
Total Volume and Open Interest 920,735 2,072,165 +2,067,895
2 Year T-Notes(CBOT)
Mar08 080226 106~096 106~126 106~085 106~115 +0~019 7,817 1,245,455 +0
Jun08 080226 106~071 106~100 106~058 106~090 +0~022 5,236 92,110 +0
Sep08 080226 106~090 106~090 106~069 106~090 +0~022      
Total Volume and Open Interest 430,568 1,338,872 +1,307
Eurodollars(CME)
Mar08 080226 97.020 97.037 96.993 97.020 +0.005 9,772 0 -1,659,791
Jun08 080226 97.290 97.400 97.260 97.375 +0.085 18,139 0 -1,850,610
Sep08 080226 97.400 97.560 97.360 97.515 +0.115 13,797 0 -1,402,977
Dec08 080226 97.325 97.500 97.285 97.455 +0.120 10,260 0 -1,419,918
Mar09 080226 97.170 97.345 97.130 97.300 +0.120 5,332 0 -1,008,565
Jun09 080226 96.940 97.110 96.905 97.070 +0.115 3,066 0 -760,900
Sep09 080226 96.705 96.870 96.670 96.835 +0.110 4,618 0 -752,766
Dec09 080226 96.495 96.645 96.450 96.605 +0.100 2,559 0 -513,254
Mar10 080226 96.315 96.445 96.270 96.410 +0.090 3,725 0 -275,394
Jun10 080226 96.125 96.245 96.075 96.215 +0.090 4,083 0 -232,652
Sep10 080226 95.950 96.045 95.890 96.020 +0.085 3,243 0 -194,705
Dec10 080226 95.765 95.865 95.710 95.840 +0.085 3,214 0 -146,914
Mar11 080226 95.625 95.700 95.560 95.685 +0.080 2,255 0 -102,885
Jun11 080226 95.470 95.535 95.410 95.530 +0.075 2,522 0 -105,729
Sep11 080226 95.320 95.385 95.260 95.380 +0.070 2,252 0 -74,204
Dec11 080226 95.185 95.255 95.130 95.235 +0.065 3,675 0 -79,730
Mar12 080226 95.035 95.120 95.020 95.120 +0.060 2,005 0 -62,737
Jun12 080226 94.955 95.010 94.910 95.010 +0.060 3,975 0 -62,073
Total Volume and Open Interest 104,249    
30 Day Federal Funds(CBOT)
Feb08 080226 5.270 5.270 5.265 5.270 unch 90 133,147 +0
Mar08 080226 5.475 5.490 5.460 5.480 -0.010 42 66,729 +0
Apr08 080226 5.720 5.745 5.690 5.735 unch 605 50,424 +0
May08 080226 5.905 5.960 5.860 5.940 +0.030 1,053 49,865 +0
Jun08 080226 5.940 6.000 5.890 5.970 +0.035 83 23,736 +0
Jul08 080226 6.045 6.110 6.000 6.095 +0.060 480 9,961 +0
Total Volume and Open Interest 46,442 351,287 +417
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 080226 99.15 99.15 99.15 99.15 unch 2,453 0 -11,598
Jun08 080226 99.24 99.24 99.24 99.24 -0.01 1 0 -7,893
Sep08 080226 99.30 99.30 99.30 99.30 -0.02 750 0 -7,135
Dec08 080226 99.29 99.30 99.29 99.30 -0.01 160 0 -2,299
Mar09 080226 99.25 99.25 99.25 99.25 -0.01      
Jun09 080226 99.19 99.19 99.19 99.19 -0.01      
Sep09 080226 99.13 99.13 99.13 99.13 -0.01      
Dec09 080226 99.06 99.06 99.06 99.06 -0.01      
Mar10 080226 98.99 98.99 98.99 98.99 -0.01      
Jun10 080226 98.94 98.94 98.94 98.94 -0.01      
Total Volume and Open Interest 3,364    
3-Mth Euro-Yen(SGX)
Mar08 080226 99.15 99.15 99.15 99.15 unch 613 0 -50,995
Jun08 080226 99.24 99.24 99.23 99.24 -0.01 586 0 -19,403
Sep08 080226 99.31 99.32 99.31 99.31 -0.01 333 0 -17,588
Dec08 080226 99.31 99.31 99.29 99.30 -0.01 291 0 -15,325
Mar09 080226 99.25 99.25 99.24 99.25 -0.01 199 0 -6,966
Jun09 080226 99.19 99.19 99.17 99.18 0.00 132 0 -1,742
Sep09 080226 99.12 99.12 99.11 99.12 0.00      
Dec09 080226 99.05 99.05 99.05 99.05 0.00      
Total Volume and Open Interest 2,154 117,613 +0
Japanese Gov't Bonds(SGX)
Mar08 080226 136.90 137.28 136.87 137.20 +0.08 3,239 30,536 -1,857
Jun08 080226 137.20 137.20 137.00 137.20 +0.08      
Sep08 080226 137.20 137.20 137.20 137.20 +0.08      
Total Volume and Open Interest 3,239 30,536 -1,660
Euro-Bund(EUREX)
Mar08 080226 115.66 115.75 115.16 115.41 -0.21 1,346,720 1,256,011 -45,480
Jun08 080226 115.23 115.32 114.74 114.98 -0.22 13,488 50,173 +7,744
Sep08 080226 115.13 115.13 115.13 115.13 -0.28 120 13 +0
Total Volume and Open Interest 1,360,328 1,306,197 -37,736
Euro-Bobl(EUREX)
Mar08 080219 110.71 111.02 110.54 110.88 -0.04 1,516,203 1,147,850 -43,510
Jun08 080226 45.07 45.09 44.60 44.80 -0.14 16,665 75,076 +8,905
Sep08 080226 45.20 45.20 45.20 45.20 -0.15 100 0 +0
Total Volume and Open Interest 879,733 1,247,276 -8,653
3-Mth Euribor(EUREX)
Mar08 080226 95.610 95.615 95.595 95.600 -0.010 453 22,315 +350
Jun08 080226 95.895 95.905 95.830 95.850 -0.035 623 8,871 -122
Sep08 080226 96.205 96.215 96.120 96.135 -0.055 693 5,183 +73
Total Volume and Open Interest 2,166 44,245 +374
Long Gilt(LIFFE)
Mar08 080226 108~19 108~23 108~12 108~19 +0~04 68,277 0 -343,903
Jun08 080226 108~12 108~18 108~08 108~15 +0~03 24,536 0 -2,194
Total Volume and Open Interest 84,329 346,097 +0
3-Mth Short Sterling(LIFFE)
Mar08 080226 94.31 94.33 94.28 94.29 -0.02      
Jun08 080226 94.65 94.69 94.62 94.64 -0.02      
Sep08 080226 94.96 94.99 94.92 94.95 unch      
Dec08 080226 95.18 95.22 95.14 95.19 +0.01      
Mar09 080226 95.32 95.35 95.28 95.32 +0.01      
Jun09 080226 95.32 95.35 95.28 95.32 +0.01      
Total Volume and Open Interest 445,128 3,077,360 +0
3-Mth Euribor(LIFFE)
Mar08 080226 95.595 95.620 95.590 95.600 -0.005 87,661 769,627 -24,629
Jun08 080226 95.875 95.910 95.825 95.845 -0.035 166,660 697,548 +3,415
Sep08 080226 96.175 96.220 96.095 96.135 -0.050 149,157 597,130 -5,267
Total Volume and Open Interest 867,656 4,057,869 -37,277
3-Mth Aus T-Bills(SFE)
Mar08 080226 92.12 92.15 92.09 92.12 -0.01 10,079 0 -345,129
Jun08 080226 92.05 92.08 92.01 92.05 unch 14,598 0 -326,087
Sep08 080226 92.06 92.07 92.00 92.06 +0.01 7,582 0 -213,058
Dec08 080226 92.10 92.13 92.05 92.10 unch 3,610 0 -125,656
Mar09 080226 92.17 92.17 92.10 92.16 -0.01 510 0 -67,871
Jun09 080226 92.19 92.21 92.15 92.20 -0.01 200 0 -54,844
Sep09 080226 92.22 92.22 92.18 92.22 unch 415 0 -37,259
Dec09 080226 92.23 92.23 92.18 92.22 -0.01 610 0 -17,955
Mar10 080226 92.23 92.23 92.21 92.21 -0.01 160 0 -1,567
Jun10 080226 92.21 92.21 92.21 92.21 -0.01 200 0 -523
Total Volume and Open Interest 40,327 1,179,942 -10,991
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 080226 93.58 93.58 93.58 93.58 +0.03      
Total Volume and Open Interest 22,914 516,649 -22,407
3-Year Aus T-Bonds(SFE)
Mar08 080226 93.10 93.14 93.04 93.11 +0.01 55,905 959,614 -80,824
Jun08 080226 93.07 93.07 93.07 93.07 +0.01 0 50 +0
Total Volume and Open Interest 55,905 959,664 -80,824
Gold(CMX)
Feb08 080226 931.3 949.0 931.3 946.1 +8.5 79 487 +0
Apr08 080226 940.3 953.2 928.9 948.9 +8.4 102,148 316,650 +0
Jun08 080226 946.0 958.0 934.0 953.8 +8.4 6,264 48,130 +0
Aug08 080226 948.3 962.2 940.0 957.9 +8.4 2,635 30,238 +0
Oct08 080226 952.8 961.6 947.6 961.6 +8.4 36 4,527 +0
Dec08 080226 956.5 969.0 947.0 965.3 +8.5 1,477 26,929 +0
Feb09 080226 958.1 969.1 958.1 969.1 +8.5 795 16,689 +0
Apr09 080226 956.0 972.8 956.0 972.8 +8.5 169 3,291 +0
Jun09 080226 972.3 980.4 972.3 977.3 +8.5 30 10,315 +0
Aug09 080226 982.0 982.0 982.0 982.0 +8.5 12 172 +0
Oct09 080226 982.3 986.7 982.3 986.7 +8.5 9 162 +0
Dec09 080226 991.5 991.5 991.5 991.5 +8.5 81 16,281 +0
Total Volume and Open Interest 113,837 493,219 +0
Silver(CMX)
Mar08 080226 1811.0 1886.5 1793.0 1872.0 +63.5 32,701 56,966 +0
May08 080226 1823.0 1899.5 1804.5 1884.1 +63.9 10,853 52,532 +0
Jul08 080226 1832.5 1908.0 1815.0 1893.3 +64.3 468 21,667 +0
Sep08 080226 1848.5 1911.0 1848.0 1900.8 +64.6 26 16,457 +0
Dec08 080226 1851.0 1926.5 1832.5 1911.0 +64.8 265 19,864 +0
Mar09 080226 1869.0 1920.0 1869.0 1920.0 +64.9 53 1,501 +0
May09 080226 1927.8 1927.8 1927.8 1927.8 +64.9 2 10 +0
Total Volume and Open Interest 44,513 181,296 -4
Platinum(NYMEX)
Apr08 080226 2150.2 2158.0 2091.1 2155.9 +2.4 2,693 14,915 +0
Jul08 080226 2144.5 2155.9 2097.4 2155.9 +1.4 31 600 +0
Oct08 080226 2154.0 2158.2 2154.0 2158.2 +1.7 5 93 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080226 520.00 538.00 504.50 536.35 +11.65 3,675 8,264 +0
Jun08 080226 524.00 544.00 509.30 541.30 +12.30 2,839 11,579 +0
Sep08 080226 543.25 544.40 543.25 544.40 +12.30 60 857 +0
Total Volume and Open Interest 6,611 21,649 +0
Copper(CMX)
Mar08 080226 373.05 380.45 366.70 377.90 +3.95 7,298 17,651 +0
May08 080226 374.75 381.90 368.50 379.25 +3.55 9,375 58,677 +0
Jul08 080226 370.50 379.95 368.30 378.05 +3.40 747 8,330 +0
Sep08 080226 372.00 376.05 369.05 374.90 +3.05 580 3,076 +0
Dec08 080226 366.35 371.10 363.95 369.35 +2.60 714 4,583 +0
Total Volume and Open Interest 19,383 98,760 +0
Aluminum(CMX)
Feb08 080226 1.34 1.34 1.34 1.34 -126.91      
Mar08 080226 1.34 1.34 1.34 1.34 -126.91      
Apr08 080226 1.34 1.34 1.34 1.34 -126.91      
May08 080226 1.34 1.34 1.34 1.34 -126.91      
Jun08 080226 1.34 1.34 1.34 1.34 -126.91      
Jul08 080226 1.34 1.34 1.34 1.34 -126.91      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080226 12557 12740 12511 12699 +133 4,105 31,966 +0
Jun08 080226 12596 12715 12496 12710 +134 39 787 +0
Sep08 080226 12715 12715 12583 12715 +132 0 1 +0
Dec08 080226 12713 12713 12585 12713 +128 0 1 +0
Total Volume and Open Interest 4,695 32,787 +32
S & P 500(CME)
Mar08 080226 1371.10 1388.10 1364.00 1382.80 +11.20 24,853 0 -559,449
Jun08 080226 1368.80 1391.00 1367.50 1385.70 +11.20 171 0 -42,468
Sep08 080226 1387.70 1390.90 1372.90 1387.70 +10.80 88 0 -330
Dec08 080226 1388.70 1392.30 1374.30 1388.70 +10.40      
Total Volume and Open Interest 41,406 607,797 +0
S & P 500 E-Mini(Globex)
Mar08 080226 1371.00 1388.50 1363.75 1382.75 +11.25 68,630 0 -2,252,357
Jun08 080226 1367.00 1391.50 1367.00 1385.75 +11.25 88 0 -123,277
Total Volume and Open Interest 2,034,916 2,375,683 +0
NASDAQ 100(CME)
Mar08 080226 1788.30 1811.00 1765.00 1796.80 +11.30 3,451 0 -55,798
Jun08 080226 1792.00 1806.30 1792.00 1806.30 +11.30 1 0 -180
Sep08 080226 1821.00 1821.00 1817.80 1821.00 +11.20      
Total Volume and Open Interest 2,752 55,978 +0
NASDAQ 100 E-Mini(Globex)
Mar08 080226 1785.50 1811.50 1765.80 1796.80 +11.30 3,773 0 -422,426
Jun08 080226 1797.50 1820.30 1776.00 1806.30 +11.30 6 0 -8,242
Total Volume and Open Interest 380,755 430,668 +0
S & P Midcap 400(CME)
Mar08 080226 815.50 830.00 815.45 825.20 +6.20 23 0 -7,882
Jun08 080226 827.45 827.75 827.45 827.45 +6.20      
Sep08 080226 832.45 832.75 832.45 832.45 +6.20      
Total Volume and Open Interest 1,064 7,941 +0
Russell 2000(CME)
Mar08 080226 710.20 724.00 706.00 716.80 +6.20 477 0 -45,194
Jun08 080226 712.00 717.25 712.00 717.25 +6.15      
Sep08 080226 719.85 719.85 719.55 719.85 +6.15      
Total Volume and Open Interest 1,785 45,232 +0
Russell 2000 E-Mini(Globex)
Mar08 080226 710.30 725.00 705.50 716.80 +6.20 1,036 0 -665,327
Jun08 080226 710.40 725.10 706.10 717.30 +6.20 1 0 -593
Sep08 080226 719.90 724.90 711.20 719.90 +6.20      
Total Volume and Open Interest 252,239 666,028 +0
Value Line(KCBT)
Mar08 080226 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080226 14030 14100 13805 13910 +35 72,681 250,742 +706
Jun08 080226 13970 14030 13750 13755 -90 56 300 +3
Total Volume and Open Interest 72,737 251,092 +709
Nikkei 225(SGX)
Mar08 080226 14030 14100 13805 13910 +35 72,681 250,742 +706
Jun08 080226 13970 14030 13750 13755 -90 56 300 +3
Sep08 080226 13775 13775 13775 13775 -85 0 40 +0
Total Volume and Open Interest 72,737 251,092 +709
CAC 40(EURONEXT)
Mar08 080226 4965.0 5009.0 4926.5 4987.5 +54.0 111,466 0 -491,581
Apr08 080226 4975.0 5003.5 4950.5 4999.0 +54.5 745 0 -1,196
May08 080226 4926.5 4958.5 4915.5 4956.5 +53.0      
Total Volume and Open Interest 122,554 495,457 +0
Hang Seng Index(HKFE)
Feb08 080226 23700 23811 23380 23755 +395 6,191 71,026 +49,940
Mar08 080226 23726 23730 23300 23672 +369 434 3,310 -1,828
Total Volume and Open Interest 6,626 74,549 +47,811
DAX(EUREX)
Mar08 080226 6944.0 7048.5 6924.0 7004.0 +98.5 176,383 211,721 +0
Jun08 080226 7015.0 7124.0 7012.0 7079.0 +97.5 738 28,703 +0
Sep08 080226 7081.0 7170.0 7081.0 7148.0 +100.5 113 3,162 +0
Total Volume and Open Interest 177,234 243,586 +0
FT-SE 100(EURONEXT)
Mar08 080226 5992.50 6090.00 5963.00 6056.50 +88.00 97,860 0 -550,123
Jun08 080226 6000.00 6099.50 5990.00 6080.00 +88.50 295 0 -15,649
Sep08 080226 6099.00 6099.00 6099.00 6099.00 +91.50      
Total Volume and Open Interest 98,083 569,918 +0
SPI 200(SFE)
Mar08 080226 5593.0 5695.0 5562.0 5656.0 +47.0 24,628 0 -267,712
Jun08 080226 5647.0 5740.0 5647.0 5715.0 +49.0 41 0 -4,237
Sep08 080226 5651.0 5720.0 5651.0 5720.0 +50.0      
Total Volume and Open Interest 25,328 285,850 +12,241
GSCI(CME)
Mar08 080226 8.64 23.64 8.14 23.14 +9.30 482 0 -21,279
Apr08 080226 8.64 22.64 8.14 22.64 +9.00 6 0 -13
May08 080226 3.64 17.64 3.14 17.64 +9.00      
Total Volume and Open Interest 108 21,292 +0
RJ/CRB Index(ICE)
Apr08 080225 545.75 552.25 543.50 552.25 +3.75 101 881 -2
Jun08 080226 412.10 412.10 412.10 412.10 -144.15 1 410 +0
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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php