Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed February 27, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080227 1469.25 1474.50 1443.25 1459.00 -7.75 13,824 53,315 -8,389
May08 080227 1488.75 1493.00 1459.00 1475.25 -9.00 19,124 238,824 +4,213
Jul08 080227 1498.00 1506.50 1475.00 1488.75 -8.75 4,329 103,652 -263
Aug08 080227 1493.00 1493.00 1463.00 1474.00 -15.00 241 7,983 +137
Sep08 080227 1440.00 1450.75 1433.00 1440.00 -16.00 27 5,090 +1
Nov08 080227 1427.00 1435.00 1396.25 1407.00 -20.00 5,104 141,582 -927
Jan09 080227 1435.50 1440.00 1405.00 1412.25 -24.25 337 9,051 +220
Total Volume and Open Interest 44,140 601,739 -4,488
Soybean Meal(CBOT)
Mar08 080227 372.70 373.10 363.00 365.90 -5.30 10,173 19,863 -4,424
May08 080227 381.00 382.00 370.80 373.80 -5.40 12,920 94,801 +7,315
Jul08 080227 383.70 385.60 375.10 376.90 -6.30 4,283 48,280 +533
Aug08 080227 373.00 378.90 372.50 373.00 -7.00 1,180 9,784 +30
Sep08 080227 369.20 370.30 363.00 364.30 -7.20 320 7,548 -102
Oct08 080227 351.40 353.60 345.30 346.80 -8.90 456 7,971 -197
Dec08 080227 354.20 354.50 341.30 343.80 -9.90 1,996 43,552 +363
Jan09 080227 345.70 350.00 341.70 343.30 -10.20 55 2,501 +44
Total Volume and Open Interest 31,817 239,788 +3,803
Soybean Oil(CBOT)
Mar08 080227 64.27 64.55 63.80 64.47 +0.20 5,440 21,468 -3,678
May08 080227 65.05 65.50 64.55 65.47 +0.44 10,615 150,524 +1,338
Jul08 080227 65.79 67.00 65.23 66.12 +0.45 3,785 61,158 +684
Aug08 080227 65.90 66.40 65.65 66.40 +0.40 1,068 9,354 +636
Sep08 080227 66.45 66.51 65.91 66.45 +0.35 390 6,403 +212
Oct08 080227 65.87 66.55 65.87 66.55 +0.43 521 4,927 +19
Dec08 080227 66.74 67.25 65.65 67.16 +0.46 1,391 42,455 +728
Jan09 080227 67.32 67.32 67.32 67.32 +0.62 6 1,863 -6
Total Volume and Open Interest 23,431 301,232 +123
Canola(WCE)
Mar08 080227 684.1 689.9 678.0 689.9 +0.8 6,636 5,733 -5,712
May08 080227 702.3 702.3 688.4 697.6 -3.8 10,796 78,936 +6,275
Jul08 080227 706.5 712.5 700.0 708.7 -3.9 588 25,423 +323
Nov08 080227 692.0 694.0 683.3 691.4 -3.0 724 56,658 -73
Jan09 080227 702.7 702.7 693.0 699.5 -3.2 145 4,086 +112
Total Volume and Open Interest 19,063 175,780 +1,042
Corn(CBOT)
Mar08 080227 530.25 532.50 518.00 525.00 -5.50 37,356 110,254 -24,311
May08 080227 543.25 546.00 531.25 538.00 -6.00 25,121 528,655 +18,015
Jul08 080227 555.50 558.00 543.25 550.00 -6.25 6,681 252,898 +3,144
Sep08 080227 556.00 557.50 543.50 552.00 -5.00 1,923 53,964 +718
Dec08 080227 556.00 557.00 544.00 553.50 -3.00 10,164 395,885 +3,368
Mar09 080227 563.50 567.50 550.25 562.25 -2.25 631 34,536 +566
Total Volume and Open Interest 83,567 1,479,828 +1,858
Wheat(CBOT)
Mar08 080227 1248.00 1334.50 1065.25 1280.00 +80.50 2,559 23,603 -8,580
May08 080227 1250.50 1349.50 1079.50 1250.00 +35.50 2,289 168,961 +642
Jul08 080227 1165.00 1265.00 1001.50 1145.00 +8.50 2,975 126,886 +758
Sep08 080227 1142.25 1242.00 1008.00 1130.50 -11.75 830 24,114 +1,096
Dec08 080227 1161.75 1264.00 1014.50 1150.00 +0.50 177 57,719 +230
Total Volume and Open Interest 9,220 428,173 -5,434
Wheat(KCBT)
Mar08 080227 1307.25 1384.75 1156.50 1337.00 +79.75 5,023 10,349 -5,559
May08 080227 1310.00 1395.00 1137.50 1308.00 +43.00 5,381 43,418 +1,903
Jul08 080227 1215.00 1320.00 1090.75 1202.00 -13.75 3,407 39,026 -497
Sep08 080227 1215.00 1300.00 1119.75 1198.00 -17.00 497 8,044 +241
Dec08 080227 1210.00 1312.75 1111.50 1200.00 -30.00 412 9,196 +65
Total Volume and Open Interest 15,002 116,886 -3,686
Wheat(MGE)
Mar08 080227 2283.25 2300.00 1700.00 2000.00 -240.00 1,526 1,427 -594
May08 080227 1943.25 1981.00 1640.75 1747.00 -96.25 1,771 16,291 -469
Jul08 080227 1624.00 1624.00 1350.00 1400.00 -125.00 1,163 7,899 +24
Sep08 080227 1402.25 1402.25 1140.00 1274.00 -46.00 602 11,338 -43
Dec08 080227 1286.25 1300.00 1130.00 1245.25 -64.50 240 10,732 -67
Total Volume and Open Interest 5,440 48,741 -1,160
Oats(CBOT)
Mar08 080227 415.75 416.25 399.00 412.50 -4.75 282 1,115 -232
May08 080227 429.00 429.75 411.00 425.00 -5.00 276 9,538 +155
Jul08 080227 435.00 435.00 420.00 434.50 -5.50 12 1,616 +50
Sep08 080227 441.50 441.50 439.00 440.50 -4.50 7 320 +4
Total Volume and Open Interest 700 15,357 +30
Rough Rice(CBOT)
Mar08 080227 17.05 17.07 16.85 17.07 +0.03 628 4,219 -608
May08 080227 17.36 17.45 17.18 17.39 +0.04 727 10,416 +742
Jul08 080227 17.50 17.64 17.44 17.64 +0.07 11 1,654 +0
Sep08 080227 16.85 16.93 16.75 16.93 +0.08 5 3,060 +40
Total Volume and Open Interest 1,386 21,720 +208
Live Cattle(CME)
Feb08 080227 93.500 93.550 92.950 93.225 -0.025 1,598 3,189 -1,218
Apr08 080227 95.650 96.175 94.350 94.550 -0.950 17,603 142,203 -1,339
Jun08 080227 95.800 96.350 95.250 95.425 -0.350 9,448 64,748 +2,114
Aug08 080227 98.000 98.175 97.600 97.850 +0.050 4,390 30,509 +828
Oct08 080227 102.850 103.000 102.650 102.750 +0.125 2,662 17,908 +462
Dec08 080227 103.750 103.900 103.400 103.750 +0.075 711 9,874 +300
Total Volume and Open Interest 36,578 276,314 +1,240
Feeder Cattle(CME)
Mar08 080227 105.000 107.000 104.950 105.100 +0.325 2,422 9,161 -737
Apr08 080227 107.600 110.000 107.525 108.200 +0.500 1,578 12,709 +181
May08 080227 111.600 113.000 111.000 111.325 +0.550 1,584 9,698 +89
Aug08 080227 113.400 113.500 112.900 113.400 +0.725 486 6,672 +3
Sep08 080227 113.250 113.600 112.800 113.200 +0.450 147 780 +6
Oct08 080227 113.000 113.300 112.900 112.900 +0.450 19 503 +8
Nov08 080227 113.000 113.000 112.500 113.000 +0.325 9 365 +4
Total Volume and Open Interest 6,249 40,182 -443
Lean Hogs(CME)
Apr08 080227 60.800 61.475 60.100 60.975 +0.225 17,325 102,076 -1,187
May08 080227 69.550 70.725 69.250 70.650 +0.175 105 2,882 -7
Jun08 080227 75.675 75.950 74.500 75.800 +0.475 7,636 47,831 -928
Jul08 080227 76.550 77.300 75.800 77.125 +0.325 3,421 18,590 +417
Aug08 080227 76.900 77.350 75.700 77.025 +0.050 929 12,803 +259
Oct08 080227 70.575 71.350 70.050 71.300 +0.100 1,157 14,544 -76
Dec08 080227 72.850 73.200 71.600 73.025 +0.175 1,807 18,831 -46
Feb09 080227 75.800 76.700 75.300 76.500 unch 377 7,676 +27
Total Volume and Open Interest 32,772 225,288 -1,532
Pork Bellies(CME)
Mar08 080227 92.250 93.000 89.700 89.850 -2.400 144 558 -48
May08 080227 95.550 95.575 92.050 92.500 -1.800 163 883 +31
Jul08 080227 93.400 93.400 92.800 92.800 -0.650 0 204 +0
Aug08 080227 93.500 93.500 90.300 90.300 -1.750 2 83 +0
Feb09 080227 94.000 94.000 94.000 94.000 unch      
Total Volume and Open Interest 309 1,735  
Class III Milk(CME)
Feb08 080227 17.06 17.06 17.03 17.03 unch 23 3,476 -13
Mar08 080227 18.53 18.65 18.31 18.33 -0.27 290 4,682 -14
Apr08 080227 17.63 17.63 17.35 17.36 -0.27 275 3,850 +52
May08 080227 17.17 17.20 17.05 17.10 -0.15 81 3,061 +13
Jun08 080227 17.10 17.14 16.95 17.01 -0.13 39 2,743 +6
Total Volume and Open Interest 857 31,585 +83
Cocoa(ICE)
Mar08 080227 2690 2718 2690 2717 +95 91 202 -67
May08 080227 2653 2758 2653 2733 +101 19,843 105,831 +1,640
Jul08 080227 2681 2750 2680 2743 +103 3,178 28,122 +1,002
Sep08 080227 2675 2745 2675 2745 +104 776 12,821 +276
Dec08 080227 2701 2737 2685 2737 +96 1,262 21,840 +380
Mar09 080227 2676 2725 2671 2725 +93 296 6,669 +136
May09 080227 2695 2730 2695 2730 +94 44 2,476 -12
Total Volume and Open Interest 25,490 179,949 +3,355
Coffee "C"(ICE)
Mar08 080227 161.75 163.70 159.80 161.50 +3.30 1,193 2,587 -446
May08 080227 161.30 166.35 161.30 164.10 +3.80 29,155 131,430 +90
Jul08 080227 164.20 168.55 164.20 166.45 +3.75 2,202 23,425 +599
Sep08 080227 165.80 170.50 165.80 168.45 +3.60 1,672 12,721 +283
Dec08 080227 170.65 173.45 169.85 171.35 +3.45 974 12,316 +183
Mar09 080227 173.65 176.35 173.00 174.30 +3.40 374 6,273 +122
Total Volume and Open Interest 35,970 193,712 +885
Orange Juice(ICE)
Mar08 080227 128.00 129.15 125.75 127.95 +1.80 1,531 1,960 -743
May08 080227 127.50 129.75 127.10 128.35 +2.30 3,594 19,374 +1,059
Jul08 080227 130.50 131.20 128.00 130.45 +1.95 693 3,117 +48
Sep08 080227 132.50 133.55 131.25 132.95 +1.90 386 1,367 +91
Nov08 080227 135.50 135.50 135.25 135.25 +2.00 154 607 +57
Jan09 080227 138.25 138.25 137.35 137.35 +2.00 40 978 +20
Total Volume and Open Interest 6,398 27,483 +532
Sugar #11(ICE)
Mar08 080227 14.05 14.51 13.87 14.11 +0.06 37,663 56,292 -12,232
May08 080227 14.67 14.99 14.31 14.63 +0.09 84,255 423,422 +12,087
Jul08 080227 14.76 15.10 14.41 14.78 +0.09 24,950 189,905 +4,265
Oct08 080227 14.99 15.27 14.61 14.99 +0.10 16,467 144,985 +2,350
Mar09 080227 15.30 15.59 14.98 15.37 +0.07 11,710 79,182 +805
Total Volume and Open Interest 187,594 1,025,721 +7,469
Sugar #14(ICE)
May08 080227 20.53 20.53 20.53 20.53 +0.19 63 3,765 -18
Jul08 080227 20.59 20.59 20.59 20.59 +0.11 6 2,041 +1
Sep08 080227 20.70 20.70 20.70 20.70 +0.03 0 1,484 +0
Nov08 080227 21.08 21.08 21.08 21.08 unch 0 858 +0
Jan09 080227 21.08 21.08 21.08 21.08 +0.08 40 329 +40
Total Volume and Open Interest 159 8,946 +73
London Cocoa(LCE)
Mar08 080227 1330 1349 1325 1343 +27 2,054 55,994 -48
May08 080227 1356 1384 1355 1377 +33 7,059 48,435 -1,862
Jul08 080227 1380 1410 1380 1405 +36 1,861 55,498 -1,544
Sep08 080227 1384 1405 1380 1399 +33 736 31,982 -302
Dec08 080227 1395 1416 1391 1410 +33 1,676 39,122 +168
Mar09 080227 1388 1404 1387 1403 +31 524 14,628 -270
May09 080227 1402 1412 1402 1412 +30 0 840 +0
Total Volume and Open Interest 14,079 247,422 -4,033
London Coffee(LCE)
Mar08 080227 2560.00 2597.00 2550.00 2590.00 +86.00 6,892 17,331 -3,824
May08 080227 2573.00 2645.00 2573.00 2640.00 +95.00 30,336 81,134 +356
Jul08 080227 2602.00 2670.00 2602.00 2662.00 +95.00 2,070 35,852 +327
Sep08 080227 2650.00 2670.00 2630.00 2670.00 +94.00 1,234 19,925 -130
Nov08 080227 2597.00 2634.00 2597.00 2634.00 +97.00 20 4,256 +10
Jan09 080227 2543.00 2593.00 2543.00 2593.00 +102.00 132 5,097 +127
Total Volume and Open Interest 40,684 163,595 -3,134
London Sugar(LCE)
May08 080227 387.70 389.00 377.70 384.20 +2.50 2,692 33,695 -107
Aug08 080227 394.40 396.30 387.00 392.80 +2.40 510 10,168 -62
Oct08 080227 397.30 400.50 392.00 398.10 +2.20 245 7,855 +7
Dec08 080227 401.00 405.50 397.00 401.90 +2.60 113 2,553 +1
Mar09 080227 404.50 407.50 401.60 406.00 +3.30 354 5,630 -22
Total Volume and Open Interest 4,040 64,347 -100
Cotton(ICE)
Mar08 080227 78.16 78.78 76.28 76.85 -1.62 951 3,305 -1,836
May08 080227 79.48 79.70 77.23 77.93 -1.55 44,571 146,851 +2,983
Jul08 080227 81.63 81.63 78.95 79.73 -1.50 14,264 44,079 +1,660
Oct08 080227 83.05 83.05 81.52 81.52 -1.78 172 1,839 -3
Dec08 080227 84.50 84.98 82.75 83.50 -1.53 21,301 80,949 +2,986
Mar09 080227 85.25 86.37 85.25 85.75 -1.56 1,696 5,432 +436
Total Volume and Open Interest 83,516 286,535 +6,411
Lumber(CME)
Mar08 080227 214.8 217.8 211.8 216.4 +1.6 1,501 2,452 -496
May08 080227 236.5 240.8 234.9 240.8 +3.8 1,502 7,788 +240
Jul08 080227 254.1 257.8 252.5 257.8 +3.6 163 1,327 +94
Sep08 080227 264.5 268.5 263.0 268.5 +0.9 28 550 +18
Total Volume and Open Interest 3,214 12,746 -129
Crude Oil(NYM)
Apr08 080227 101.20 102.08 99.43 99.64 -1.24 206,041 372,508 -4,881
May08 080227 101.00 101.77 99.19 99.38 -1.19 70,107 154,721 +4,687
Jun08 080227 100.49 101.32 98.88 99.06 -1.13 35,333 114,278 +98
Jul08 080227 100.02 100.82 98.66 98.76 -1.07 11,039 40,085 +338
Aug08 080227 99.62 100.48 98.50 98.50 -1.02 4,341 25,923 +278
Sep08 080227 100.19 100.25 98.26 98.26 -0.99 8,023 46,157 +818
Oct08 080227 98.50 99.19 98.04 98.04 -0.94 1,055 30,294 +218
Nov08 080227 98.65 98.86 97.82 97.82 -0.90 756 21,844 -51
Dec08 080227 98.66 99.40 97.36 97.60 -0.85 13,635 195,877 -4,735
Jan09 080227 98.05 98.40 97.36 97.36 -0.79 1,758 24,493 +273
Feb09 080227 97.65 97.65 97.10 97.14 -0.73 1,435 13,207 +201
Mar09 080227 96.93 96.93 96.93 96.93 -0.66 2,179 9,958 +71
Apr09 080227 96.73 96.73 96.73 96.73 -0.60 1,670 7,950 -167
May09 080227 96.53 96.53 96.53 96.53 -0.54 1,926 12,891 -750
Jun09 080227 97.00 97.00 96.34 96.34 -0.48 3,443 28,385 +720
Jul09 080227 96.20 96.20 96.20 96.20 -0.41 6 5,744 +0
Total Volume and Open Interest 369,402 1,389,896 -2,474
e-miNY Crude Oil(NYM)
Feb08 080118 89.850 91.300 89.625 90.575 +0.450 18,628 5,208 -2,052
Mar08 080219 95.400 100.000 95.175 100.000 +4.500 16,842 4,099 -1,133
Apr08 080227 101.250 102.050 99.450 99.650 -1.225 13,853 7,443 -1,718
May08 080227 100.950 101.725 99.200 99.375 -1.200 174 300 +52
Jun08 080227 100.550 100.550 99.050 99.050 -1.150 3 33 -2
Jul08 080227 98.750 98.750 98.750 98.750 -1.075 0 2 +0
Aug08 080227 98.500 98.500 98.500 98.500 -1.025 0 6 +0
Sep08 080227 98.250 98.250 98.250 98.250 -1.000 0 6 +0
Oct08 080227 98.050 98.050 98.050 98.050 -0.925 0 1 +0
Nov08 080227 97.825 97.825 97.825 97.825 -0.900      
Total Volume and Open Interest 14,041 7,865 -1,661
Heating Oil(NYM)
Mar08 080227 281.75 283.45 276.61 277.11 -4.39 23,381 28,993 -3,207
Apr08 080227 279.03 281.05 274.28 274.78 -4.21 30,285 79,237 +952
May08 080227 274.81 276.40 270.63 271.08 -3.61 10,644 43,288 +2,314
Jun08 080227 271.36 272.80 267.53 268.23 -3.16 5,448 29,220 +355
Jul08 080227 270.80 271.05 267.46 267.73 -3.11 1,139 10,056 +294
Aug08 080227 271.00 271.38 268.08 268.08 -2.96 258 4,548 +57
Sep08 080227 271.95 271.95 268.88 269.08 -2.91 522 7,863 +116
Oct08 080227 273.25 273.85 270.43 270.43 -2.86 201 1,996 +147
Nov08 080227 274.80 274.80 272.08 272.08 -2.76 213 2,540 +108
Dec08 080227 276.05 276.05 273.30 273.43 -2.66 1,279 17,854 -73
Jan09 080227 276.90 276.90 274.29 274.33 -2.61 7 4,403 -1
Feb09 080227 276.75 276.75 273.73 273.73 -2.56 2 1,145 +1
Total Volume and Open Interest 73,382 242,648 +1,065
Gasoline(NYMEX)
Mar08 080227 255.09 255.99 247.03 247.77 -7.28 23,954 33,228 -7,094
Apr08 080227 271.78 272.50 263.88 264.79 -6.54 26,878 79,252 +1,825
May08 080227 273.52 274.10 265.80 266.69 -6.19 11,145 46,919 +1,192
Jun08 080227 273.50 277.50 266.66 267.39 -5.84 4,174 34,719 +603
Jul08 080227 272.12 272.34 266.10 266.74 -5.54 2,036 12,383 +290
Aug08 080227 269.99 269.99 264.94 264.94 -5.29 904 8,084 +99
Sep08 080227 268.67 268.67 262.19 262.19 -4.99 719 10,089 +196
Oct08 080227 253.70 253.70 249.64 249.64 -4.49 406 5,009 +110
Nov08 080227 249.25 249.25 246.14 246.14 -3.99 341 3,200 -161
Dec08 080227 247.50 247.55 244.44 244.44 -3.69 288 8,523 -103
Total Volume and Open Interest 71,233 257,408 -3,005
e-miNY RBOB Gasoline(NYM)
Mar08 080227 246.80 247.77 246.80 247.77 -7.28 6 14 -6
Apr08 080227 271.00 271.00 264.79 264.79 -6.54 6 22 -2
May08 080227 266.69 266.69 266.69 266.69 -6.19 0 4 +0
Jun08 080227 273.00 273.00 267.39 267.39 -5.84 0 1 +0
Total Volume and Open Interest 12 41 -8
Natural Gas(NYM)
Mar08 080227 9.156 9.202 8.880 8.930 -0.276 77,267 48,411 -8,204
Apr08 080227 9.225 9.279 8.981 9.060 -0.192 45,635 155,371 +813
May08 080227 9.243 9.288 9.027 9.103 -0.183 13,786 93,662 +1,005
Jun08 080227 9.305 9.336 9.091 9.165 -0.180 4,901 43,177 +91
Jul08 080227 9.380 9.407 9.163 9.239 -0.175 2,223 31,892 +312
Aug08 080227 9.458 9.460 9.215 9.291 -0.175 1,854 24,388 +234
Sep08 080227 9.401 9.425 9.250 9.303 -0.174 690 20,396 +189
Oct08 080227 9.550 9.550 9.305 9.383 -0.173 3,704 61,119 +299
Nov08 080227 9.841 9.841 9.616 9.673 -0.168 847 27,981 -232
Dec08 080227 10.150 10.161 9.964 10.033 -0.158 1,189 35,264 +249
Jan09 080227 10.350 10.379 10.199 10.263 -0.148 2,381 55,143 +0
Feb09 080227 10.320 10.340 10.210 10.233 -0.148 131 10,789 +27
Mar09 080227 10.070 10.090 9.915 9.983 -0.138 2,122 40,905 +394
Apr09 080227 8.687 8.730 8.603 8.663 -0.078 1,684 34,912 +394
May09 080227 8.635 8.660 8.550 8.578 -0.078 527 28,659 +201
Jun09 080227 8.660 8.660 8.610 8.628 -0.078 52 14,600 +17
Total Volume and Open Interest 163,868 958,815 -3,225
Brent Crude Oil(ICE)
Apr08 080227 100.00 100.53 97.98 98.27 -1.20 101,545 132,397 -1,910
May08 080227 99.47 100.25 97.79 98.05 -1.15 55,979 127,175 +2,929
Jun08 080227 99.14 100.08 97.68 97.94 -1.10 41,101 70,535 +1,258
Jul08 080227 99.56 99.80 97.59 97.77 -1.08 7,652 19,122 +292
Aug08 080227 99.34 99.59 97.58 97.59 -1.08 3,902 14,399 +288
Sep08 080227 99.15 99.33 97.43 97.43 -1.06 3,301 13,578 +187
Oct08 080227 98.75 98.75 97.29 97.29 -1.04 1,706 9,408 +173
Nov08 080227 98.58 98.58 97.17 97.17 -0.99 901 7,326 -34
Dec08 080227 98.53 98.90 96.86 97.04 -0.94 8,507 51,582 +842
Jan09 080227 96.91 96.91 96.91 96.91 -0.90 130 12,415 -49
Feb09 080227 98.24 98.24 96.77 96.77 -0.87 25 5,114 +13
Mar09 080227 96.64 96.64 96.64 96.64 -0.81 25 4,377 +20
Apr09 080227 96.52 96.52 96.52 96.52 -0.74 0 5,328 +12
May09 080227 96.41 96.41 96.41 96.41 -0.66 0 1,635 +0
Total Volume and Open Interest 228,174 575,855 +3,314
Gas Oil(ICE)
Mar08 080227 906.50 909.00 885.25 893.75 -5.00 31,636 65,220 -2,917
Apr08 080227 887.25 890.25 868.00 875.50 -3.75 32,438 64,364 -144
May08 080227 872.00 876.25 857.00 863.00 -2.00 15,862 34,288 +2,750
Jun08 080227 866.50 866.50 850.00 855.25 -0.75 14,042 33,375 -1,632
Jul08 080227 860.75 860.75 852.50 852.75 unch 5,362 10,565 -198
Aug08 080227 860.25 860.25 852.50 852.50 +0.25 2,042 7,461 -274
Sep08 080227 861.00 861.00 853.25 853.75 +0.50 598 5,199 +164
Oct08 080227 854.75 856.50 854.75 854.75 +0.50 545 3,715 +17
Nov08 080227 855.75 855.75 855.75 855.75 +0.50 589 4,535 +282
Dec08 080227 865.00 865.00 854.50 856.25 +0.50 2,527 24,863 +422
Total Volume and Open Interest 106,090 279,467 -1,294
Ethanol(CBOT)
Feb08 080208 0.000 0.000 0.000 0.000 unch 12 134 +0
Mar08 080227 2.320 2.320 2.320 2.320 unch 0 108 +0
Apr08 080227 2.300 2.300 2.280 2.280 -0.015 0 273 +0
May08 080227 2.270 2.270 2.260 2.260 -0.010 0 324 +0
Jun08 080227 2.240 2.285 2.240 2.285 +0.035 0 309 +0
Jul08 080227 2.300 2.300 2.230 2.230 -0.030 0 264 +0
Aug08 080227 2.260 2.260 2.195 2.195 -0.020 0 142 +0
Sep08 080227 2.200 2.200 2.200 2.200 -0.005 0 93 +0
Total Volume and Open Interest 0 2,183 +0
US Dollar Index(ICE)
Mar08 080227 74.740 74.775 74.120 74.265 -0.525 2,744 35,304 +51
Jun08 080227 75.010 75.035 74.450 74.535 -0.525 96 5,997 +30
Sep08 080227 75.045 75.045 74.835 74.835 -0.525 3 507 +0
Total Volume and Open Interest 2,843 41,816 +81
Australian Dollar(CME)
Mar08 080227 93.24 94.14 93.00 93.79 +0.68 39,720 90,983 +3,061
Jun08 080227 92.00 92.98 91.89 92.66 +0.66 250 2,607 +98
Sep08 080227 91.22 91.89 91.22 91.48 +0.63 0 88 +0
Total Volume and Open Interest 39,972 93,856 +3,161
British Pound(CME)
Mar08 080227 198.50 199.49 197.68 198.19 -0.20 53,056 89,508 -3,103
Jun08 080227 197.33 198.23 196.43 196.93 -0.21 589 2,746 +120
Sep08 080227 195.59 196.70 195.31 195.59 -0.28 0 21 +0
Total Volume and Open Interest 53,645 92,339 -2,983
Canadian Dollar(CME)
Mar08 080227 101.90 102.43 101.68 101.93 -0.12 69,351 89,621 +5,759
Jun08 080227 101.68 102.22 101.51 101.75 -0.12 1,324 6,731 +127
Sep08 080227 101.62 101.90 101.47 101.55 -0.15 81 1,908 +24
Dec08 080227 101.42 101.69 101.27 101.36 -0.15 10 1,036 +5
Total Volume and Open Interest 70,771 99,735 +5,919
Japanese Yen(CME)
Mar08 080227 93.34 94.52 93.24 94.08 +0.71 143,742 206,823 -2,677
Jun08 080227 93.88 94.98 93.80 94.57 +0.69 280 29,507 +211
Sep08 080227 95.29 95.29 95.00 95.00 +0.69 4 1,337 -1
Total Volume and Open Interest 144,046 237,740 -2,457
Swiss Franc(CME)
Mar08 080227 93.14 94.28 92.93 94.15 +1.15 40,019 69,161 -1,338
Jun08 080227 93.03 94.33 93.03 94.20 +1.14 90 1,436 +52
Sep08 080227 93.10 94.25 93.10 94.24 +1.15 0 235 +0
Total Volume and Open Interest 40,110 70,876 -1,285
EuroFX(CME)
Mar08 080227 149.90 151.37 149.75 151.11 +1.50 102,093 196,115 -4,741
Jun08 080227 149.24 150.86 149.24 150.61 +1.50 492 7,896 -42
Sep08 080227 149.00 150.80 148.60 150.04 +1.44 0 603 +0
Total Volume and Open Interest 102,587 204,904 -4,781
Mexican Peso(CME)
Mar08 080227 930.0 933.0 928.8 931.2 +1.8 17,702 134,389 +504
Apr08 080227 928.8 928.8 928.8 928.8 +1.8 0 139 +0
Total Volume and Open Interest 17,703 159,403 +504
30-Year T-Bonds(CBOT)
Mar08 080227 116~020 116~300 115~180 116~070 +0~070 448,625 850,850 -58,382
Jun08 080227 115~010 115~250 114~150 115~040 +0~070 115,603 155,734 +69,957
Sep08 080227 113~180 114~000 113~120 113~300 +0~070 8 260 -1
Total Volume and Open Interest 564,237 1,006,890 +11,575
10-Year T-Notes(CBOT)
Mar08 080227 115~315 116~260 115~220 116~020 +0~035 1,405,807 1,880,015 -86,206
Jun08 080227 114~220 115~130 114~105 114~215 +0~020 301,116 582,761 +163,921
Sep08 080227 113~135 113~195 113~135 113~135 -0~060      
Total Volume and Open Interest 1,706,923 2,462,776 +77,715
5-Year T-Notes(CBOT)
Mar08 080227 113~012 113~086 112~060 113~018 +0~016 934,430 1,550,232 -106,804
Jun08 080227 112~058 113~004 112~028 112~062 +0~014 305,961 599,219 +188,360
Sep08 080227 112~022 112~022 112~008 112~022 +0~014      
Total Volume and Open Interest 1,240,391 2,153,721 +81,556
2 Year T-Notes(CBOT)
Mar08 080227 106~119 107~023 106~108 106~120 +0~005 518,695 1,138,813 -107,949
Jun08 080227 106~094 107~000 106~082 106~093 +0~003 163,243 210,543 +118,433
Sep08 080227 106~093 106~093 106~090 106~093 +0~003      
Total Volume and Open Interest 681,938 1,349,356 +10,484
Eurodollars(CME)
Mar08 080227 97.030 97.062 97.027 97.055 +0.035 202,977 1,732,998 +73,207
Jun08 080227 97.390 97.485 97.380 97.445 +0.070 335,147 1,821,937 -28,673
Sep08 080227 97.535 97.645 97.535 97.575 +0.060 469,812 1,421,155 +18,178
Dec08 080227 97.470 97.600 97.465 97.515 +0.060 370,440 1,418,724 -1,194
Mar09 080227 97.315 97.450 97.310 97.375 +0.075 387,405 1,021,672 +13,107
Jun09 080227 97.085 97.230 97.075 97.155 +0.085 258,639 755,882 -5,018
Sep09 080227 96.850 96.995 96.840 96.920 +0.085 222,520 748,838 -3,928
Dec09 080227 96.620 96.765 96.610 96.680 +0.075 137,717 513,804 +550
Mar10 080227 96.425 96.560 96.425 96.470 +0.060 47,314 278,193 +2,799
Jun10 080227 96.235 96.355 96.225 96.260 +0.045 45,473 230,522 -2,130
Sep10 080227 96.050 96.150 96.030 96.055 +0.035 30,675 194,472 -233
Dec10 080227 95.860 95.965 95.845 95.870 +0.030 23,438 151,438 +4,524
Mar11 080227 95.745 95.800 95.690 95.720 +0.035 13,362 103,811 +926
Jun11 080227 95.605 95.645 95.540 95.565 +0.035 10,062 104,227 -1,502
Sep11 080227 95.480 95.485 95.390 95.415 +0.035 8,421 72,607 -1,597
Dec11 080227 95.315 95.335 95.245 95.270 +0.035 9,061 80,453 +723
Mar12 080227 95.215 95.220 95.135 95.155 +0.035 5,266 62,940 +203
Jun12 080227 95.045 95.110 95.025 95.045 +0.035 6,980 62,226 +153
Total Volume and Open Interest 140,870 10,939,675 -4,788
30 Day Federal Funds(CBOT)
Feb08 080227 97.025 97.030 97.020 97.020 unch 5,317 132,100 -1,214
Mar08 080227 97.245 97.270 97.240 97.255 +0.025 8,175 69,053 +2,324
Apr08 080227 97.525 97.545 97.485 97.525 +0.040 12,822 54,011 +3,337
May08 080227 97.765 97.790 97.690 97.770 +0.080 8,147 50,804 +939
Jun08 080227 97.740 97.830 97.720 97.805 +0.085 4,919 24,724 +988
Jul08 080227 97.860 97.940 97.855 97.930 +0.085 951 9,910 -51
Total Volume and Open Interest 44,058 360,077 +8,790
30 Day Fed Funds(e-CBOT)
Feb08 080227 97.025 97.030 97.025 97.030 +0.010 2,275 0 +0
Mar08 080227 97.245 97.265 97.245 97.265 +0.035 11,290 0 +0
Apr08 080227 97.525 97.535 97.515 97.535 +0.050 23,835 0 +0
May08 080227 97.765 97.790 97.765 97.790 +0.100 12,965 0 +0
Jun08 080227 97.740 97.830 97.720 97.825 +0.105 5,479 0 +0
Jul08 080227 97.860 97.940 97.855 97.940 +0.095 4,068 0 +0
Total Volume and Open Interest 61,441    
3-Mth Euro-Yen(CME)
Mar08 080227 99.15 99.15 99.15 99.15 unch 1 12,773 +0
Jun08 080227 99.25 99.25 99.25 99.25 +0.01 0 7,892 +0
Sep08 080227 99.32 99.32 99.32 99.32 +0.02 50 7,460 +125
Dec08 080227 99.30 99.31 99.30 99.31 +0.01 450 2,283 -176
Mar09 080227 99.27 99.27 99.27 99.27 +0.02 30 1,287 +30
Jun09 080227 99.21 99.21 99.21 99.21 +0.02 0 156 +0
Sep09 080227 99.15 99.15 99.15 99.15 +0.02 0 350 +0
Dec09 080227 99.08 99.08 99.08 99.08 +0.02      
Mar10 080227 99.01 99.01 99.01 99.01 +0.02      
Jun10 080227 98.96 98.96 98.96 98.96 +0.02      
Total Volume and Open Interest 531 32,201 -21
3-Mth Euro-Yen(SGX)
Mar08 080227 99.15 99.15 99.15 99.15 +0.00 436 50,410 -585
Jun08 080227 99.24 99.25 99.24 99.25 +0.01 3,061 19,352 -51
Sep08 080227 99.32 99.32 99.32 99.32 +0.01 635 18,038 +450
Dec08 080227 99.30 99.32 99.30 99.31 +0.01 578 15,302 -23
Mar09 080227 99.25 99.26 99.25 99.26 +0.01 50 6,849 -117
Jun09 080227 99.18 99.20 99.18 99.19 +0.01 3 1,742 +0
Sep09 080227 99.14 99.14 99.14 99.14 +0.01 0 678 +0
Dec09 080227 99.07 99.07 99.07 99.07 +0.01 0 260 +0
Total Volume and Open Interest 4,763 117,537 -76
Japanese Gov't Bonds(SGX)
Mar08 080226 136.90 137.28 136.87 137.20 +0.08 3,239 30,536 -1,857
Jun08 080227 137.34 137.34 137.15 137.34 +0.14      
Sep08 080227 137.34 137.34 137.34 137.34 +0.14      
Total Volume and Open Interest 2,204 29,343 -1,193
Euro-Bund(EUREX)
Mar08 080227 115.38 115.69 115.13 115.26 -0.15 1,093,536 1,302,510 +46,499
Jun08 080227 114.93 115.26 114.69 114.82 -0.16 26,483 65,313 +15,140
Sep08 080227 114.95 114.95 114.95 114.95 -0.18 0 13 +0
Total Volume and Open Interest 1,120,019 1,367,836 +61,639
Euro-Bobl(EUREX)
Mar08 080227 110.28 110.55 110.16 110.23 -0.01 678,067 1,174,829 +2,629
Jun08 080227 110.43 110.66 110.31 110.34 unch 32,949 96,315 +21,239
Sep08 080227 110.73 110.73 110.73 110.73 -0.01 180 0 +0
Total Volume and Open Interest 711,196 1,271,144 +23,868
3-Mth Euribor(EUREX)
Mar08 080227 95.595 95.595 95.580 95.590 -0.010 1,783 23,564 +1,249
Jun08 080227 95.870 95.875 95.855 95.855 +0.005 252 8,873 +2
Sep08 080227 96.165 96.180 96.150 96.150 +0.015 122 5,186 +3
Total Volume and Open Interest 2,494 45,380 +1,135
Long Gilt(LIFFE)
Mar08 080227 108~16 109~03 108~15 108~21 +0~02 73,352 335,775 -8,128
Jun08 080227 108~14 108~30 108~11 108~17 +0~02 25,062 21,323 +19,129
Total Volume and Open Interest 98,414 357,098 +11,001
3-Mth Short Sterling(LIFFE)
Mar08 080227 94.29 94.30 94.24 94.26 -0.03 27,858 415,820 +3,866
Jun08 080227 94.65 94.65 94.59 94.61 -0.03 31,835 601,611 -1,873
Sep08 080227 94.97 95.01 94.93 94.95 unch 46,729 550,692 +3,797
Dec08 080227 95.21 95.27 95.17 95.21 +0.02 38,783 520,261 +4,652
Mar09 080227 95.35 95.41 95.31 95.37 +0.05 30,030 336,056 -1,045
Jun09 080227 95.34 95.42 95.31 95.39 +0.07 14,445 212,953 +1,748
Total Volume and Open Interest 207,384 3,087,753 +10,393
3-Mth Euribor(LIFFE)
Mar08 080227 95.605 95.605 95.575 95.590 -0.010 94,361 752,229 -17,398
Jun08 080227 95.870 95.880 95.835 95.855 +0.010 147,737 692,229 -5,319
Sep08 080227 96.165 96.195 96.130 96.150 +0.015 132,789 600,099 +2,969
Total Volume and Open Interest 767,596 4,026,811 -31,058
3-Mth Aus T-Bills(SFE)
Mar08 080227 92.12 92.14 92.10 92.12 unch 12,685 335,622 -2,151
Jun08 080227 92.04 92.08 92.03 92.05 unch 22,858 329,766 +5,880
Sep08 080227 92.05 92.08 92.03 92.05 -0.01 14,638 212,239 +237
Dec08 080227 92.10 92.13 92.08 92.10 unch 7,733 127,086 +1,260
Mar09 080227 92.16 92.20 92.15 92.16 unch 2,372 67,646 +708
Jun09 080227 92.20 92.21 92.19 92.20 unch 1,318 54,417 +427
Sep09 080227 92.23 92.23 92.21 92.21 -0.01 1,624 38,421 +879
Dec09 080227 92.23 92.23 92.22 92.23 +0.01 1,185 19,083 +530
Mar10 080227 92.22 92.22 92.22 92.22 +0.01 100 1,577 +0
Jun10 080227 92.22 92.22 92.22 92.22 +0.01 0 623 +0
Total Volume and Open Interest 64,513 1,187,712 +7,770
10-Year Aus T-Bonds(SFE)
Mar08 080227 93.57 93.59 93.53 93.55 -0.01 42,567 531,477 +14,828
Jun08 080227 93.57 93.57 93.57 93.57 -0.01      
Total Volume and Open Interest 42,567 531,477 +14,828
3-Year Aus T-Bonds(SFE)
Mar08 080227 93.11 93.15 93.08 93.12 +0.01 95,036 833,370 -126,244
Jun08 080227 93.08 93.08 93.08 93.08 +0.01 0 50 +0
Total Volume and Open Interest 95,036 833,420 -126,244
Gold(CMX)
Feb08 080227 960.0 960.0 955.0 958.2 +12.1 312 453 -34
Apr08 080227 951.8 967.7 951.8 961.0 +12.1 120,116 315,536 -1,114
Jun08 080227 958.5 972.5 957.8 966.0 +12.2 5,225 49,031 +901
Aug08 080227 962.9 975.0 962.9 970.1 +12.2 1,026 30,470 +232
Oct08 080227 968.0 978.0 968.0 973.8 +12.2 66 4,551 +24
Dec08 080227 970.0 980.0 970.0 977.4 +12.1 1,118 27,116 +187
Feb09 080227 980.0 981.1 980.0 981.1 +12.0 636 17,114 +425
Apr09 080227 981.6 984.8 981.6 984.8 +12.0 20 3,282 -9
Jun09 080227 989.2 989.2 989.2 989.2 +11.9 0 10,315 +0
Aug09 080227 993.9 993.9 993.9 993.9 +11.9 14 172 +0
Oct09 080227 996.0 998.6 996.0 998.6 +11.9 1 162 +0
Dec09 080227 998.5 1005.0 998.5 1003.4 +11.9 56 16,328 +47
Total Volume and Open Interest 128,786 493,810 +591
Silver(CMX)
Mar08 080227 1879.5 1949.0 1879.0 1921.0 +49.0 46,293 44,329 -12,637
May08 080227 1892.0 1960.0 1892.0 1933.3 +49.2 22,368 60,456 +7,924
Jul08 080227 1915.0 1965.5 1911.5 1942.8 +49.5 986 21,951 +284
Sep08 080227 1918.0 1958.5 1918.0 1950.3 +49.5 1,292 16,391 -66
Dec08 080227 1926.0 1986.0 1926.0 1960.5 +49.5 660 20,053 +189
Mar09 080227 1973.5 1973.5 1969.5 1969.5 +49.5 45 1,527 +26
May09 080227 1977.3 1977.3 1977.3 1977.3 +49.5 0 10 +0
Total Volume and Open Interest 71,709 177,011 -4,285
Platinum(NYMEX)
Apr08 080227 2153.9 2175.0 2117.1 2152.3 -3.6 2,415 14,817 -98
Jul08 080227 2148.1 2161.7 2120.8 2153.8 -2.1 48 625 +25
Oct08 080227 2157.1 2157.1 2140.0 2156.2 -2.0 5 93 +0
Total Volume and Open Interest 2,468 15,535 -73
Palladium(NYMEX)
Mar08 080227 536.10 563.00 535.55 555.55 +19.20 4,380 6,428 -1,836
Jun08 080227 540.85 568.50 540.85 560.75 +19.45 2,357 13,253 +1,674
Sep08 080227 555.95 564.30 555.95 563.95 +19.55 6 859 +2
Total Volume and Open Interest 6,745 21,489 -160
Copper(CMX)
Mar08 080227 379.25 386.25 378.90 383.80 +5.90 11,196 13,850 -3,801
May08 080227 380.35 387.85 380.00 385.05 +5.80 17,657 64,162 +5,485
Jul08 080227 379.25 384.95 379.25 383.40 +5.35 2,908 8,804 +474
Sep08 080227 377.75 379.90 377.75 379.80 +4.90 779 3,078 +2
Dec08 080227 371.50 376.10 370.95 373.55 +4.20 670 4,580 -3
Total Volume and Open Interest 34,291 101,356 +2,596
Aluminum(CMX)
Feb08 080227 138.00 138.00 138.00 138.00 +4.50      
Mar08 080227 138.00 138.00 138.00 138.00 +4.50      
Apr08 080227 138.00 138.00 138.00 138.00 +4.50      
May08 080227 138.00 138.00 138.00 138.00 +4.50      
Jun08 080227 138.00 138.00 138.00 138.00 +4.50      
Jul08 080227 138.00 138.00 138.00 138.00 +4.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080227 12683 12760 12610 12693 -6 6,131 32,054 +56
Jun08 080227 12690 12740 12660 12704 -6 30 803 +16
Sep08 080227 12707 12715 12707 12707 -8 0 1 +0
Dec08 080227 12705 12713 12705 12705 -8 0 1 +0
Total Volume and Open Interest 6,161 32,859 +72
S & P 500(CME)
Mar08 080227 1381.80 1389.00 1371.10 1380.40 -2.40 33,187 555,978 -3,471
Jun08 080227 1377.00 1390.70 1376.70 1383.20 -2.50 776 42,905 +437
Sep08 080227 1385.20 1392.70 1378.70 1385.20 -2.50 57 354 +24
Dec08 080227 1386.20 1393.70 1379.70 1386.20 -2.50 0 5,539 +2
Total Volume and Open Interest 34,020 604,789 -3,008
S & P 500 E-Mini(Globex)
Mar08 080227 1381.75 1390.00 1371.00 1380.50 -2.25 2,041,157 2,259,852 +7,495
Jun08 080227 1384.50 1392.50 1374.25 1383.25 -2.50 5,204 126,582 +3,305
Total Volume and Open Interest 2,046,361 2,386,483 +10,800
NASDAQ 100(CME)
Mar08 080227 1796.80 1810.00 1777.00 1800.30 +3.50 4,445 55,469 -329
Jun08 080227 1806.00 1809.80 1805.50 1809.80 +3.50 1 179 -1
Sep08 080227 1824.50 1824.50 1821.00 1824.50 +3.50      
Total Volume and Open Interest 4,446 55,648 -330
NASDAQ 100 E-Mini(Globex)
Mar08 080227 1795.80 1809.80 1777.30 1800.30 +3.50 383,131 409,644 -12,782
Jun08 080227 1809.80 1818.50 1787.50 1809.80 +3.50 121 8,257 +15
Total Volume and Open Interest 383,252 417,901 -12,767
S & P Midcap 400(CME)
Mar08 080227 820.00 828.00 817.40 822.30 -2.90 45 7,887 +5
Jun08 080227 824.55 824.55 823.75 824.55 -2.90 0 2 +0
Sep08 080227 829.55 829.55 828.75 829.55 -2.90 0 55 +0
Total Volume and Open Interest 45 7,946 +5
Russell 2000(CME)
Mar08 080227 717.60 726.00 710.00 716.40 -0.40 2,774 45,274 +80
Jun08 080227 716.80 719.00 711.00 716.80 -0.45 0 12 +0
Sep08 080227 719.45 719.45 718.55 719.45 -0.40 0 26 +0
Total Volume and Open Interest 2,774 45,312 +80
Russell 2000 E-Mini(Globex)
Mar08 080227 716.50 725.20 709.60 716.40 -0.40 268,012 666,613 +1,286
Jun08 080227 717.00 725.20 710.30 716.80 -0.50 155 649 +56
Sep08 080227 719.50 725.10 713.30 719.50 -0.40 0 108 +0
Total Volume and Open Interest 268,167 667,370 +1,342
Nikkei 225(CME)
Mar08 080227 14065 14130 13955 14025 +115 60,521 255,508 +4,766
Jun08 080227 13970 14055 13900 13965 +210 100 316 +16
Total Volume and Open Interest 60,621 255,874 +4,782
Nikkei 225(SGX)
Mar08 080227 14065 14130 13955 14025 +115 60,521 255,508 +4,766
Jun08 080227 13970 14055 13900 13965 +210 100 316 +16
Sep08 080227 13985 13985 13985 13985 +210 0 40 +0
Total Volume and Open Interest 60,621 255,874 +4,782
CAC 40(EURONEXT)
Mar08 080227 4999.5 5007.5 4900.5 4979.5 -8.0 111,466 498,024 +6,443
Apr08 080227 4969.0 4991.0 4928.5 4991.0 -8.0 745 1,895 +699
May08 080227 4960.5 4960.5 4898.5 4948.5 -8.0 0 15 +0
Total Volume and Open Interest 112,236 502,601 +7,144
Hang Seng Index(HKFE)
Feb08 080227 24050 24669 24030 24400 +645 8,516 692 -70,334
Mar08 080227 24027 24595 23963 24328 +656 2,722 5,837 +2,527
Total Volume and Open Interest 11,242 6,743 -67,806
DAX(EUREX)
Mar08 080227 7013.0 7038.5 6898.0 7015.0 +11.0 146,922 212,233 +512
Jun08 080227 7097.0 7112.0 6978.5 7092.0 +13.0 364 28,710 +7
Sep08 080227 7120.0 7161.5 7067.0 7160.0 +12.0 60 3,159 -3
Total Volume and Open Interest 147,346 244,102 +516
FT-SE 100(EURONEXT)
Mar08 080227 6087.00 6087.00 5958.50 6050.00 -6.50 103,382 539,790 -10,333
Jun08 080227 6056.50 6075.00 5999.50 6073.00 -7.00 1,420 16,840 +1,191
Sep08 080227 6092.50 6092.50 6092.50 6092.50 -6.50 0 2,046 +0
Total Volume and Open Interest 104,802 560,776 -9,142
SPI 200(SFE)
Mar08 080227 5655.0 5759.0 5641.0 5748.0 +92.0 32,297 255,204 -24,730
Jun08 080227 5711.0 5816.0 5711.0 5810.0 +95.0 136 4,285 +29
Sep08 080227 5782.0 5815.0 5758.0 5815.0 +95.0 285 1,624 +200
Total Volume and Open Interest 32,720 261,349 -24,501
GSCI(CME)
Mar08 080227 671.00 679.50 670.00 671.90 -6.60 495 21,372 +93
Apr08 080227 671.00 679.50 671.00 672.00 -6.00 4 15 +2
May08 080227 668.00 675.00 668.00 669.00 -4.00      
Total Volume and Open Interest 499 21,387 +95
RJ/CRB Index(ICE)
Apr08 080227 549.00 562.65 548.55 560.00 -1.75 75 828 -53
Jun08 080227 410.80 410.80 410.80 410.80 -1.30      
Aug08 080227 565.00 569.75 565.00 568.50 -1.25 1 145 -1
Total Volume and Open Interest      
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