MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu February 28, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080228 1463.00 1500.00 1460.00 1498.50 +39.50 6,959 34,406 -8,286
May08 080228 1477.00 1515.50 1475.50 1512.50 +37.25 13,151 245,770 +684
Jul08 080228 1489.00 1527.00 1488.50 1523.75 +35.00 4,226 100,837 +240
Aug08 080228 1479.00 1513.00 1479.00 1508.00 +34.00 182 8,230 +131
Sep08 080228 1451.00 1462.00 1449.00 1462.00 +22.00 667 5,067 -27
Nov08 080228 1405.00 1425.50 1399.00 1424.00 +17.00 4,037 140,566 +287
Jan09 080228 1413.00 1434.00 1410.00 1433.50 +21.25 546 9,266 +8
Total Volume and Open Interest 30,754 586,926 -6,590
Soybean Meal(CBOT)
Mar08 080228 375.00 375.00 365.40 373.50 +7.60 5,352 12,813 -3,941
May08 080228 367.00 381.90 367.00 380.70 +6.90 8,973 99,975 +1,928
Jul08 080228 379.00 383.50 377.00 383.20 +6.30 5,304 51,511 +2,567
Aug08 080228 374.50 378.00 372.50 378.00 +5.00 612 10,607 +371
Sep08 080228 364.50 367.50 363.00 366.70 +2.40 607 7,838 +295
Oct08 080228 346.00 347.00 342.50 346.50 -0.30 484 8,331 +281
Dec08 080228 341.50 343.00 338.50 342.00 -1.80 5,099 45,356 +536
Jan09 080228 341.00 341.50 339.00 341.30 -2.00 6 2,594 +30
Total Volume and Open Interest 26,677 244,309 +2,184
Soybean Oil(CBOT)
Mar08 080228 64.75 66.62 64.72 66.45 +1.98 3,032 12,888 -2,874
May08 080228 65.65 67.42 65.55 67.30 +1.83 8,779 156,175 +2,670
Jul08 080228 66.20 68.00 66.20 67.97 +1.85 3,572 61,890 +1,684
Aug08 080228 66.55 68.30 66.55 68.20 +1.80 408 9,272 +23
Sep08 080228 66.80 68.30 66.80 68.20 +1.75 378 6,777 +87
Oct08 080228 66.90 68.45 66.90 68.17 +1.62 320 4,938 +10
Dec08 080228 67.20 68.78 67.20 68.48 +1.32 854 46,325 +1,612
Jan09 080228 68.52 68.52 68.52 68.52 +1.20 0 1,832 +0
Total Volume and Open Interest 17,344 303,690 +3,213
Canola(WCE)
Mar08 080228 33.2 41.5 32.6 41.5 +7.0 1,243 841 -1,139
May08 080228 41.6 58.5 38.3 56.0 +13.8 4,608 83,033 +43
Jul08 080228 49.3 70.3 49.3 67.6 +14.3 1,249 26,743 +437
Total Volume and Open Interest 8,446 174,901 -1,713
Corn(CBOT)
Mar08 080228 523.00 544.00 522.50 543.25 +18.25 13,101 68,306 -20,350
May08 080228 538.00 557.00 535.50 556.25 +18.25 16,979 554,264 +13,419
Jul08 080228 550.50 568.75 547.50 567.75 +17.75 4,538 255,394 -466
Sep08 080228 549.50 566.50 549.50 566.00 +14.00 472 55,274 +274
Dec08 080228 550.50 566.00 549.00 565.50 +12.00 5,649 398,458 +798
Mar09 080228 559.50 573.00 559.50 573.00 +10.75 1,140 35,362 +442
Total Volume and Open Interest 42,271 1,472,216 -4,987
Wheat(CBOT)
Mar08 080228 1225.00 1233.00 1167.50 1169.00 -111.00 2,171 10,361 -7,079
May08 080228 1245.00 1245.00 1150.00 1165.00 -85.00 5,872 170,080 +233
Jul08 080228 1125.00 1125.00 1045.00 1057.00 -88.00 3,011 127,632 -2,077
Sep08 080228 1120.00 1120.00 1067.00 1072.50 -58.00 176 24,693 +318
Dec08 080228 1119.00 1125.00 1070.00 1070.00 -80.00 1,327 58,953 +141
Total Volume and Open Interest 12,834 419,681 -7,788
Wheat(KCBT)
Mar08 080228 1290.00 1290.00 1222.00 1235.00 -102.00 8,088 4,737 -3,074
May08 080228 1285.00 1288.00 1211.00 1226.00 -82.00 14,904 48,267 +2,602
Jul08 080228 1190.00 1190.00 1119.00 1131.00 -71.00 8,198 40,655 +966
Sep08 080228 1195.00 1195.00 1120.00 1125.00 -73.00 1,623 8,107 -40
Dec08 080228 1180.00 1185.00 1130.00 1130.00 -70.00 1,102 9,527 +202
Total Volume and Open Interest 34,434 118,663 +894
Wheat(MGE)
Mar08 080228 1900.00 1900.00 1805.00 1825.00 -175.00 1,177 349 -395
May08 080228 1680.00 1685.00 1570.00 1630.50 -116.50 5,802 15,019 -806
Jul08 080228 1400.00 1400.00 1305.00 1346.00 -54.00 2,049 8,349 -79
Sep08 080228 1250.00 1250.00 1145.00 1179.50 -94.50 1,423 12,128 +268
Dec08 080228 1190.00 1200.00 1140.00 1152.75 -92.50 1,045 11,011 +195
Total Volume and Open Interest 11,682 48,047 -698
Oats(CBOT)
Mar08 080228 406.50 414.50 406.50 414.50 +2.00 623 430 -362
May08 080228 422.00 428.50 422.00 427.50 +2.50 922 10,134 +224
Jul08 080228 436.50 437.50 436.50 437.50 +3.00 12 1,674 +13
Sep08 080228 443.50 443.50 443.50 443.50 +3.00 1 321 -1
Total Volume and Open Interest 1,949 15,351 -266
Rough Rice(CBOT)
Mar08 080228 17.08 17.30 17.08 17.30 +0.23 245 1,939 -791
May08 080228 17.37 17.60 17.32 17.59 +0.20 403 11,697 +288
Jul08 080228 17.84 17.84 17.84 17.84 +0.20 0 1,674 +4
Sep08 080228 16.87 17.00 16.87 17.00 +0.07 28 3,150 +66
Total Volume and Open Interest 686 20,938 -357
Live Cattle(CME)
Feb08 080228 93.300 93.600 93.150 93.550 +0.320 1,007 1,318 -953
Apr08 080228 94.800 95.050 94.300 94.750 +0.200 18,380 139,808 -1,353
Jun08 080228 95.550 95.700 95.135 95.385 -0.045 10,271 74,297 +4,790
Aug08 080228 97.800 98.480 97.800 98.450 +0.600 5,381 29,468 +138
Oct08 080228 102.800 103.430 102.600 103.385 +0.635 2,658 18,683 +815
Dec08 080228 103.750 104.550 103.750 104.500 +0.750 561 10,114 +253
Total Volume and Open Interest 38,402 281,890 +3,745
Feeder Cattle(CME)
Mar08 080228 105.300 105.400 104.400 104.650 -0.450 1,523 7,202 -845
Apr08 080228 108.430 108.500 107.500 107.900 -0.300 1,076 13,107 +109
May08 080228 111.400 111.400 110.450 110.950 -0.380 1,367 10,325 +276
Aug08 080228 113.300 113.400 112.800 113.250 -0.150 831 6,837 +120
Sep08 080228 113.000 113.200 112.850 113.180 -0.020 41 803 +20
Oct08 080228 112.900 112.900 112.700 112.900 unch 18 511 +6
Nov08 080228 112.650 112.900 112.500 112.900 -0.100 10 368 +2
Total Volume and Open Interest 4,875 39,457 -310
Lean Hogs(CME)
Apr08 080228 60.500 61.450 60.400 61.250 +0.265 13,931 99,738 -1,850
May08 080228 69.600 71.100 69.600 70.950 +0.300 134 2,895 +46
Jun08 080228 75.350 76.800 75.150 76.650 +0.850 8,631 48,057 +711
Jul08 080228 76.500 78.200 76.500 78.050 +0.915 2,887 18,462 -157
Aug08 080228 76.600 78.300 76.500 78.225 +1.190 1,602 13,036 -47
Oct08 080228 71.000 72.550 70.950 72.500 +1.200 651 15,046 +383
Dec08 080228 72.700 74.300 72.500 74.180 +1.145 1,193 19,250 +520
Feb09 080228 76.300 78.200 76.200 78.050 +1.550 300 7,825 +126
Total Volume and Open Interest 29,336 224,379 -266
Pork Bellies(CME)
Mar08 080228 89.250 90.200 88.950 88.980 -0.870 200 472 -69
May08 080228 92.000 92.750 91.450 92.100 -0.450 210 918 +20
Jul08 080228 92.700 93.700 92.600 92.700 -0.100 37 244 +40
Aug08 080228 90.250 91.200 90.250 90.430 +0.130 3 87 +3
Feb09 080228 94.250 94.250 94.250 94.250 +0.250      
Total Volume and Open Interest 450 1,721 -13
Class III Milk(CME)
Feb08 080228 17.03 17.03 17.03 17.03 unch 6 3,415 -41
Mar08 080228 17.90 18.07 17.85 18.05 -0.28 159 4,634 -24
Apr08 080228 16.92 17.07 16.92 17.07 -0.29 236 3,984 +95
May08 080228 16.85 16.85 16.85 16.85 -0.25 64 3,035 -24
Jun08 080228 17.05 17.05 16.83 16.83 -0.18 50 2,727 -14
Total Volume and Open Interest 856 31,649 +24
Cocoa(ICE)
Mar08 080228 2800 2800 2800 2800 +83 33 149 -32
May08 080228 2715 2802 2700 2802 +69 14,550 104,027 -920
Jul08 080228 2814 2814 2814 2814 +71 5,855 28,831 +716
Sep08 080228 2817 2817 2817 2817 +72 1,326 12,891 +143
Dec08 080228 2804 2804 2804 2804 +67 1,053 22,214 +221
Mar09 080228 2789 2789 2789 2789 +64 376 6,781 +87
May09 080228 2797 2797 2797 2797 +67 157 2,487 -2
Total Volume and Open Interest 23,350 179,368 +213
Coffee "C"(ICE)
Mar08 080228 160.50 165.00 160.50 165.00 +3.50 269 1,366 -589
May08 080228 162.00 167.70 160.50 167.50 +3.40 14,596 129,315 -310
Jul08 080228 169.20 169.80 169.20 169.80 +3.35 2,496 24,111 +631
Sep08 080228 171.70 171.70 171.70 171.70 +3.25 1,271 12,826 -19
Dec08 080228 174.60 174.60 174.60 174.60 +3.25 1,525 13,028 +576
Mar09 080228 177.60 177.60 177.60 177.60 +3.30 314 6,764 +114
Total Volume and Open Interest 20,568 192,419 +442
Orange Juice(ICE)
Mar08 080228 125.15 129.20 125.15 127.95 unch 679 1,203 -327
May08 080228 127.60 129.25 123.00 129.25 +0.90 1,205 19,831 +314
Jul08 080228 130.45 131.50 129.50 131.50 +1.05 84 3,426 +18
Sep08 080228 134.10 134.10 134.10 134.10 +1.15 29 1,424 +2
Nov08 080228 136.30 136.30 136.30 136.30 +1.05 9 575 +0
Jan09 080228 138.40 138.40 138.40 138.40 +1.05 1 926 +1
Total Volume and Open Interest 2,007 27,473 +8
Sugar #11(ICE)
Mar08 080228 13.90 14.10 13.90 14.08 -0.03 26,046 30,232 -17,222
May08 080228 14.40 14.65 14.40 14.61 -0.02 87,138 432,173 +3,776
Jul08 080228 14.56 14.79 14.56 14.76 -0.02 31,065 197,514 +470
Oct08 080228 14.80 14.99 14.80 14.99 unch 11,642 146,001 -2,428
Mar09 080228 15.13 15.36 15.13 15.36 -0.01 7,427 80,208 +1,004
Total Volume and Open Interest 170,509 1,022,243 -13,528
Sugar #14(ICE)
May08 080228 20.53 20.53 20.53 20.53 unch 255 3,651 -114
Jul08 080228 20.57 20.57 20.57 20.57 -0.02 32 2,056 +15
Sep08 080228 20.68 20.68 20.68 20.68 -0.02 6 1,484 +0
Nov08 080228 21.13 21.13 21.13 21.13 +0.05 5 863 +5
Jan09 080228 21.04 21.04 21.04 21.04 -0.04 0 329 +0
Total Volume and Open Interest 298 8,852 -94
London Cocoa(LCE)
Mar08 080228 1332 1392 1330 1387 +44 5,452 54,394 -1,600
May08 080228 1367 1430 1363 1425 +48 12,402 47,605 -279
Jul08 080228 1392 1456 1389 1453 +48 8,750 57,333 +1,644
Sep08 080228 1389 1442 1388 1437 +38 202 31,998 +60
Dec08 080228 1400 1448 1396 1446 +36 2,508 40,505 +1,290
Mar09 080228 1390 1440 1390 1434 +31 1,472 15,573 +780
May09 080228 1412 1442 1404 1442 +30 111 912 +52
Total Volume and Open Interest 30,897 249,195 +1,947
London Coffee(LCE)
Mar08 080228 2566.00 2673.00 2566.00 2673.00 +83.00 7,552 8,496 -5,459
May08 080228 2644.00 2724.00 2635.00 2723.00 +83.00 15,280 86,021 +3,700
Jul08 080228 2659.00 2743.00 2649.00 2743.00 +81.00 3,582 37,607 +1,613
Sep08 080228 2701.00 2751.00 2667.00 2751.00 +81.00 2,462 19,643 -534
Nov08 080228 2605.00 2721.00 2605.00 2721.00 +87.00 109 4,110 -26
Jan09 080228 2653.00 2674.00 2596.00 2674.00 +81.00 403 4,908 -189
Total Volume and Open Interest 29,388 160,785 -895
London Sugar(LCE)
May08 080228 381.20 383.70 379.50 383.00 -1.20 4,857 33,868 +418
Aug08 080228 391.10 392.00 388.30 392.00 -0.80 1,815 11,019 +471
Oct08 080228 396.40 397.30 393.90 397.30 -0.80 605 8,159 +251
Dec08 080228 399.20 401.00 398.00 401.00 -0.90 304 2,817 +91
Mar09 080228 403.60 406.00 403.10 406.00 unch 245 5,442 -16
Total Volume and Open Interest 8,126 66,159 +1,515
Cotton(ICE)
Mar08 080228 77.30 78.13 77.10 78.13 +1.28 486 2,023 -410
May08 080228 77.15 79.80 76.90 79.33 +1.48 24,455 149,735 +1,528
Jul08 080228 78.75 81.20 78.75 81.09 +0.84 8,207 46,148 +370
Oct08 080228 82.85 82.85 82.85 82.85 +1.33 41 1,839 +8
Dec08 080228 83.10 84.77 83.00 84.77 +1.17 7,351 83,979 +1,512
Mar09 080228 86.80 86.80 86.80 86.80 +1.05 570 5,891 +300
Total Volume and Open Interest 41,508 293,848 +3,409
Lumber(CME)
Mar08 080228 218.0 221.3 215.1 219.7 +3.3 484 2,500 +23
May08 080228 241.7 246.7 238.6 246.5 +5.7 719 7,963 +27
Jul08 080228 257.0 261.9 255.6 260.0 +2.2 170 1,442 +80
Sep08 080228 267.3 269.8 266.0 269.8 +1.3 24 615 +24
Total Volume and Open Interest 1,796 12,797 -214
Crude Oil(NYM)
Apr08 080228 100.50 102.70 100.45 102.59 +2.95 267,762 367,571 -10,451
May08 080228 100.20 102.35 100.20 102.25 +2.87 80,551 160,899 +3,838
Jun08 080228 100.00 101.85 100.00 101.85 +2.79 50,524 120,962 +4,627
Jul08 080228 101.40 101.53 101.40 101.53 +2.77 10,505 42,585 +723
Aug08 080228 101.26 101.26 101.26 101.26 +2.76 5,388 28,329 +1,649
Sep08 080228 101.02 101.02 101.02 101.02 +2.76 4,778 47,380 +484
Oct08 080228 100.80 100.80 100.80 100.80 +2.76 1,373 30,774 +318
Nov08 080228 100.58 100.58 100.58 100.58 +2.76 1,044 21,779 -21
Dec08 080228 98.52 100.36 98.52 100.36 +2.76 20,148 199,077 +1,899
Jan09 080228 100.12 100.12 100.12 100.12 +2.76 255 24,636 +155
Feb09 080228 99.91 99.91 99.91 99.91 +2.77 162 13,008 +32
Mar09 080228 97.90 99.70 97.90 99.70 +2.77 635 10,283 +215
Apr09 080228 99.50 99.50 99.50 99.50 +2.77 136 7,875 -71
May09 080228 99.30 99.30 99.30 99.30 +2.77 511 12,931 +20
Jun09 080228 99.12 99.12 99.12 99.12 +2.78 3,417 29,707 +448
Jul09 080228 98.98 98.98 98.98 98.98 +2.78 109 5,926 +120
Total Volume and Open Interest 461,892 1,411,270 +5,348
Heating Oil(NYM)
Mar08 080228 282.35 284.56 282.35 284.56 +7.45 18,062 16,268 -5,788
Apr08 080228 278.00 282.50 278.00 282.28 +7.50 37,199 84,255 +3,557
May08 080228 274.25 278.88 274.25 278.88 +7.80 14,946 45,487 +277
Jun08 080228 271.00 276.03 271.00 276.03 +7.80 14,492 29,955 -187
Jul08 080228 275.15 275.18 275.15 275.18 +7.45 2,495 10,681 +407
Aug08 080228 275.33 275.33 275.33 275.33 +7.25 844 4,804 +241
Sep08 080228 276.28 276.28 276.28 276.28 +7.20 2,292 8,164 +348
Oct08 080228 277.68 277.68 277.68 277.68 +7.25 214 2,035 +36
Nov08 080228 279.28 279.28 279.28 279.28 +7.20 133 2,548 +1
Dec08 080228 280.68 280.68 280.68 280.68 +7.25 1,139 18,369 +501
Jan09 080228 281.43 281.43 281.43 281.43 +7.10 207 4,416 -16
Feb09 080228 280.83 280.83 280.83 280.83 +7.10 4 1,148 +3
Total Volume and Open Interest 92,496 239,417 -863
Gasoline(NYMEX)
Mar08 080228 247.52 250.40 245.50 249.57 +1.80 31,974 21,661 -11,567
Apr08 080228 264.75 267.71 262.01 267.17 +2.38 38,128 81,468 +2,216
May08 080228 266.27 269.51 263.95 269.17 +2.48 14,888 47,183 +264
Jun08 080228 267.05 270.60 264.71 270.12 +2.73 9,375 36,307 +1,588
Jul08 080228 266.90 269.69 265.05 269.67 +2.93 3,912 12,376 -7
Aug08 080228 265.77 268.17 264.01 268.17 +3.23 3,358 9,310 +1,226
Sep08 080228 262.60 265.67 261.63 265.67 +3.48 1,283 10,206 +117
Oct08 080228 250.62 253.52 249.44 253.52 +3.88 642 4,823 -186
Nov08 080228 247.39 250.32 246.17 250.32 +4.18 177 3,098 -102
Dec08 080228 245.50 249.17 245.50 249.17 +4.73 500 8,655 +132
Total Volume and Open Interest 106,031 251,315 -6,093
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080227 246.80 247.77 246.80 247.77 -7.28 6 14 -6
Apr08 080228 267.17 267.17 267.17 267.17 +2.38 0 22 +0
May08 080228 269.17 269.17 269.17 269.17 +2.48 0 4 +0
Jun08 080228 270.12 270.12 270.12 270.12 +2.73 0 1 +0
Total Volume and Open Interest 0 41 +0
Natural Gas(NYM)
Apr08 080228 9.210 9.475 9.180 9.443 +0.383 63,967 151,442 -9,636
May08 080228 9.230 9.515 9.225 9.482 +0.379 20,385 99,963 +4,106
Jun08 080228 9.355 9.560 9.355 9.533 +0.368 5,814 41,896 -503
Jul08 080228 9.620 9.620 9.585 9.594 +0.355 2,800 32,683 +490
Aug08 080228 9.460 9.665 9.460 9.642 +0.351 1,213 24,868 +162
Sep08 080228 9.475 9.680 9.475 9.657 +0.354 1,363 20,969 +389
Oct08 080228 9.630 9.750 9.630 9.737 +0.354 6,424 61,581 +459
Nov08 080228 9.910 10.020 9.910 10.017 +0.344 903 27,975 +219
Dec08 080228 10.180 10.367 10.180 10.367 +0.334 2,038 35,679 +297
Jan09 080228 10.340 10.592 10.340 10.592 +0.329 6,189 55,126 +1
Feb09 080228 10.460 10.570 10.460 10.557 +0.324 908 11,623 +109
Mar09 080228 10.205 10.315 10.205 10.302 +0.319 5,389 41,621 +498
Apr09 080228 8.800 8.890 8.800 8.872 +0.209 1,496 34,830 -124
May09 080228 8.800 8.800 8.777 8.777 +0.199 545 28,642 +25
Jun09 080228 8.870 8.870 8.824 8.824 +0.196 67 14,351 -252
Jul09 080228 8.900 8.900 8.882 8.882 +0.194 27 9,920 +10
Total Volume and Open Interest 163,309 917,868 -32,270
Brent Crude Oil(ICE)
Apr08 080228 98.54 101.27 97.45 100.90 +2.63 121,996 127,556 -15
May08 080228 98.36 100.93 97.25 100.63 +2.58 62,146 124,747 -299
Jun08 080228 98.00 100.78 97.13 100.49 +2.55 47,799 69,412 -1,153
Jul08 080228 97.56 100.48 97.14 100.31 +2.54 9,738 23,610 +2,602
Aug08 080228 97.37 100.19 96.98 100.14 +2.55 3,450 13,818 -216
Sep08 080228 97.23 100.03 96.89 99.98 +2.55 1,740 14,216 +214
Oct08 080228 96.64 99.91 96.64 99.86 +2.57 1,287 10,138 +304
Nov08 080228 96.54 99.81 96.54 99.76 +2.59 616 7,307 +19
Dec08 080228 97.00 99.91 96.37 99.65 +2.61 15,140 56,514 +2,081
Jan09 080228 99.54 99.54 99.54 99.54 +2.63 0 12,047 -336
Feb09 080228 96.60 99.43 96.60 99.43 +2.66 472 5,199 +105
Mar09 080228 99.32 99.32 99.32 99.32 +2.68 0 4,420 -86
Apr09 080228 99.21 99.21 99.21 99.21 +2.69 0 5,478 +0
May09 080228 99.10 99.10 99.10 99.10 +2.69 0 1,635 +0
Total Volume and Open Interest 267,714 578,222 +3,074
Gas Oil(ICE)
Mar08 080228 890.50 918.25 880.25 907.50 +13.75 31,606 60,237 -4,983
Apr08 080228 873.00 898.75 862.75 887.75 +12.25 36,273 70,787 +6,423
May08 080228 857.00 883.25 852.00 874.50 +11.50 12,968 34,119 -169
Jun08 080228 846.00 874.50 846.00 866.00 +10.75 8,270 32,860 -515
Jul08 080228 848.00 867.00 848.00 863.00 +10.25 1,764 10,892 +327
Aug08 080228 853.00 866.75 853.00 862.50 +10.00 1,091 7,269 -192
Sep08 080228 845.00 868.00 844.75 863.50 +9.75 250 5,587 +388
Oct08 080228 846.00 864.25 845.75 864.25 +9.50 197 3,729 +14
Nov08 080228 847.25 865.25 847.00 865.25 +9.50 144 4,131 -404
Dec08 080228 847.75 872.25 847.50 865.75 +9.50 846 24,509 -354
Total Volume and Open Interest 93,725 279,462 -5
US Dollar Index(ICE)
Mar08 080228 74.270 74.410 73.680 73.775 -0.490 5,878 38,571 -826
Jun08 080228 74.560 74.655 73.970 74.055 -0.480 240 6,453 +109
Sep08 080228 74.750 74.750 74.365 74.365 -0.470 5 508 +1
Total Volume and Open Interest 6,130 45,540 -716
Australian Dollar(CME)
Mar08 080228 94.12 94.76 94.12 94.75 +0.96 3,117 95,597 +4,347
Jun08 080228 93.59 93.59 93.59 93.59 +0.93 0 3,355 +100
Sep08 080228 91.90 92.36 91.90 92.36 +0.88 3 96 +6
Total Volume and Open Interest 3,120 99,233 +4,459
British Pound(CME)
Mar08 080228 198.35 199.07 198.35 199.07 +0.88 5,131 88,543 -3,108
Jun08 080228 197.78 197.78 197.78 197.78 +0.85 20 3,367 +94
Sep08 080228 196.45 196.45 196.45 196.45 +0.86 0 28 +0
Total Volume and Open Interest 5,151 92,005 -3,013
Canadian Dollar(CME)
Mar08 080228 102.29 102.88 102.23 102.59 +0.66 6,730 99,508 +357
Jun08 080228 102.70 102.70 102.41 102.41 +0.66 1,073 8,834 +1,297
Sep08 080228 102.19 102.19 102.19 102.19 +0.64 1 1,905 -7
Dec08 080228 102.00 102.00 102.00 102.00 +0.64 1 1,035 +1
Total Volume and Open Interest 7,807 111,729 +1,656
Japanese Yen(CME)
Mar08 080228 94.28 95.20 94.27 95.03 +0.95 4,158 211,658 +7,039
Jun08 080228 94.87 95.51 94.87 95.51 +0.94 4 30,020 +193
Sep08 080228 95.92 95.92 95.92 95.92 +0.92 0 1,337 +0
Total Volume and Open Interest 4,162 243,088 +7,232
Swiss Franc(CME)
Mar08 080228 94.39 95.27 94.37 95.24 +1.09 1,834 78,843 +1,918
Jun08 080228 94.44 95.29 94.44 95.29 +1.09 150 2,131 +470
Sep08 080228 95.32 95.32 95.32 95.32 +1.08 0 333 +16
Total Volume and Open Interest 1,986 81,353 +2,406
EuroFX(CME)
Mar08 080228 151.16 152.18 151.07 152.08 +0.97 2,585 210,196 +1,896
Jun08 080228 150.77 151.56 150.77 151.56 +0.95 159 9,584 +1,350
Sep08 080228 150.97 150.97 150.97 150.97 +0.93 0 684 +11
Total Volume and Open Interest 2,744 220,785 +3,264
Mexican Peso(CME)
Mar08 080228 2781.5 2806.5 2778.5 2798.5 +40.0 3,593 138,330 -4,972
Apr08 080228 2773.5 2773.5 2773.5 2773.5 +40.0 0 139 +0
Total Volume and Open Interest 7,616 179,181 +1,862
30-Year T-Bonds(CBOT)
Mar08 080228 116~28 117~30 116~26 117~23 +1~16 716,762 553,756 -171,725
Jun08 080228 115~24 116~24 115~23 116~20 +1~16 357,565 488,420 +204,750
Sep08 080228 115~14 115~14 115~14 115~14 +1~16 18 266 +7
Total Volume and Open Interest 1,074,345 1,042,488 +33,032
10-Year T-Notes(CBOT)
Mar08 080228 116~185 117~085 116~185 117~045 +1~025 1,881,737 1,243,216 -333,777
Jun08 080228 115~060 116~055 115~060 115~245 +1~030 746,296 1,199,160 +316,322
Sep08 080228 114~165 114~165 114~165 114~165 +1~030 6 6 +6
Total Volume and Open Interest 2,628,039 2,442,382 -17,449
5-Year T-Notes(CBOT)
Mar08 080228 113~155 113~270 113~155 113~255 +0~210 1,096,446 0 +0
Jun08 080228 112~295 113~070 112~295 113~060 +0~225 461,327 0 +0
Sep08 080228 112~280 112~280 112~280 112~280 +0~225      
Total Volume and Open Interest 1,557,773 4,270 +0
2 Year T-Notes(CBOT)
Mar08 080228 107~012 107~025 107~012 107~025 +0~033 68,825 765,998 -179,908
Jun08 080228 106~116 106~126 106~110 106~124 +0~032 65,065 660,605 +242,802
Sep08 080228 106~124 106~124 106~124 106~124 +0~032      
Total Volume and Open Interest 133,890 1,426,603 +62,894
Eurodollars(CME)
Mar08 080228 97.075 97.105 97.075 97.090 +0.035 13,590 1,802,352 +98,784
Jun08 080228 97.530 97.555 97.470 97.480 +0.035 17,453 1,805,550 -45,541
Sep08 080228 97.680 97.720 97.620 97.625 +0.050 29,874 1,385,078 -8,156
Dec08 080228 97.625 97.685 97.580 97.595 +0.080 16,629 1,446,748 +6,483
Mar09 080228 97.485 97.560 97.480 97.490 +0.115 18,229 1,034,605 +11,042
Jun09 080228 97.295 97.345 97.275 97.295 +0.140 12,118 789,074 +27,268
Sep09 080228 97.030 97.110 97.030 97.065 +0.145 18,197 755,983 +10,313
Dec09 080228 96.785 96.875 96.785 96.825 +0.145 12,188 528,053 +18,350
Mar10 080228 96.585 96.660 96.585 96.615 +0.145 5,362 281,155 +1,123
Jun10 080228 96.395 96.450 96.390 96.410 +0.150 4,260 222,028 -5,041
Sep10 080228 96.190 96.235 96.190 96.210 +0.155 4,510 195,330 +3,064
Dec10 080228 95.995 96.050 95.995 96.030 +0.160 7,239 154,031 +2,459
Mar11 080228 95.855 95.895 95.855 95.880 +0.160 1,920 100,766 -1,695
Jun11 080228 95.700 95.740 95.700 95.730 +0.165 1,688 104,087 -569
Sep11 080228 95.550 95.595 95.550 95.585 +0.170 1,576 70,759 -35
Dec11 080228 95.390 95.455 95.390 95.440 +0.170 2,393 79,937 +419
Mar12 080228 95.305 95.345 95.305 95.330 +0.175 1,414 63,908 +964
Jun12 080228 95.195 95.225 95.195 95.220 +0.175 2,398 64,832 +1,096
Total Volume and Open Interest 181,006 11,062,251 +122,576
30 Day Federal Funds(CBOT)
Feb08 080228 5.275 5.275 5.270 5.270 unch 105 129,694 -1,939
Mar08 080228 5.545 5.545 5.525 5.525 +0.020 103 64,565 -3,193
Apr08 080228 5.820 5.830 5.820 5.820 +0.045 54 63,347 +7,310
May08 080228 6.095 6.095 6.095 6.095 +0.075 28 52,476 +848
Jun08 080228 6.130 6.130 6.130 6.130 +0.075 8 26,339 +758
Jul08 080228 6.240 6.240 6.240 6.240 +0.060 0 9,784 -5
Total Volume and Open Interest 298 366,060 +4,235
30 Day Fed Funds(e-CBOT)
Feb08 080228 97.025 97.025 97.020 97.020 -0.010 7,592 0 +0
Mar08 080228 97.265 97.350 97.260 97.290 +0.025 15,690 0 +0
Apr08 080228 97.540 97.610 97.535 97.590 +0.055 27,521 0 +0
May08 080228 97.800 97.880 97.790 97.870 +0.080 15,709 0 +0
Jun08 080228 97.835 97.920 97.835 97.905 +0.080 6,556 0 +0
Jul08 080228 97.950 98.050 97.950 98.005 +0.065 1,768 0 +0
Total Volume and Open Interest 76,411    
3-Mth Euro-Yen(CME)
Mar08 080228 99.15 99.15 99.15 99.15 unch 126 12,772 -1
Jun08 080228 99.26 99.26 99.26 99.26 +0.01 1,224 8,992 +1,100
Sep08 080228 99.33 99.33 99.33 99.33 +0.01 10 7,270 -190
Dec08 080228 99.33 99.33 99.33 99.33 +0.02 70 2,146 -137
Mar09 080228 99.29 99.29 99.29 99.29 +0.02 0 1,287 +0
Jun09 080228 99.23 99.23 99.23 99.23 +0.02 0 156 +0
Sep09 080228 99.17 99.17 99.17 99.17 +0.02 0 350 +0
Dec09 080228 99.10 99.10 99.10 99.10 +0.02      
Mar10 080228 99.04 99.04 99.04 99.04 +0.03      
Jun10 080228 98.99 98.99 98.99 98.99 +0.03      
Total Volume and Open Interest 1,430 32,973 +772
3-Mth Euro-Yen(SGX)
Mar08 080228 99.15 99.15 99.14 99.15 0.00 1,152 52,191 -84
Jun08 080228 99.24 99.25 99.24 99.25 unch 1,539 20,184 -348
Sep08 080228 99.32 99.34 99.32 99.33 +0.02 1,252 19,075 +345
Dec08 080228 99.31 99.33 99.31 99.33 +0.02 373 15,028 -334
Mar09 080228 99.26 99.28 99.26 99.28 +0.02 490 7,010 +171
Jun09 080228 99.22 99.22 99.22 99.22 +0.03 106 1,786 +44
Sep09 080228 99.16 99.16 99.16 99.16 +0.03 0 678 +0
Dec09 080228 99.10 99.10 99.10 99.10 +0.03 0 260 +0
Total Volume and Open Interest 4,912 120,868 -206
Japanese Gov't Bonds(SGX)
Mar08 080226 136.90 137.28 136.87 137.20 +0.08 3,239 30,536 -1,857
Jun08 080228 137.70 137.81 137.32 137.81 +0.47 314 0 +0
Sep08 080228 137.81 137.81 137.81 137.81 +0.47      
Total Volume and Open Interest 2,130 28,000 -1,343
Euro-Bund(EUREX)
Mar08 080228 115.43 116.22 115.34 116.05 +0.79 1,420,064 1,287,599 -14,911
Jun08 080228 114.97 115.78 114.91 115.62 +0.80 47,218 93,030 +27,717
Sep08 080228 115.74 115.74 115.74 115.74 +0.79 60 13 +0
Total Volume and Open Interest 1,467,342 1,380,642 +12,806
Euro-Bobl(EUREX)
Mar08 080227 110.28 110.55 110.16 110.23 -0.65 317,771 1,180,919 +33,069
Jun08 080228 44.92 45.45 44.88 45.38 +0.58 50,038 126,104 +29,789
Sep08 080228 45.73 45.73 45.73 45.73 +0.54      
Total Volume and Open Interest 932,115 1,259,199 -11,945
3-Mth Euribor(EUREX)
Mar08 080228 95.595 95.600 95.590 95.600 +0.010 1,476 23,327 -237
Jun08 080228 95.865 95.885 95.865 95.885 +0.030 793 9,033 +160
Sep08 080228 96.175 96.220 96.175 96.220 +0.070 345 5,295 +109
Total Volume and Open Interest 3,315 45,152 -228
Long Gilt(LIFFE)
Mar08 080228 108~24 109~15 108~21 109~12 +0~23 220,281 97,580 -105,306
Jun08 080228 108~20 109~11 108~17 109~09 +0~24 146,626 267,246 +91,449
Total Volume and Open Interest 366,907 364,826 -13,857
3-Mth Short Sterling(LIFFE)
Mar08 080228 94.27 94.27 94.27 94.27 +0.01 87,183 417,325 -6,126
Jun08 080228 94.65 94.65 94.65 94.65 +0.05 96,836 593,386 -5,295
Sep08 080228 95.04 95.04 95.04 95.04 +0.10 99,857 545,637 -4,494
Dec08 080228 95.34 95.34 95.34 95.34 +0.14 92,089 523,098 -1,763
Mar09 080228 95.51 95.51 95.51 95.51 +0.15 96,757 357,658 +19,457
Jun09 080228 95.55 95.55 95.55 95.55 +0.17 58,144 221,880 +7,122
Total Volume and Open Interest 613,534 3,107,722 +10,372
3-Mth Euribor(LIFFE)
Mar08 080228 95.600 95.605 95.580 95.600 +0.010 120,101 743,357 -8,872
Jun08 080228 95.850 95.905 95.845 95.885 +0.030 183,681 699,428 +7,199
Sep08 080228 96.160 96.245 96.150 96.220 +0.070 190,331 592,971 -7,128
Total Volume and Open Interest 1,093,754 3,988,630 -38,181
3-Mth Aus T-Bills(SFE)
Mar08 080228 92.11 92.11 92.01 92.02 -0.10 11,445 332,682 -2,940
Jun08 080228 92.04 92.04 91.97 91.99 -0.06 13,511 330,170 +404
Sep08 080228 92.05 92.05 91.99 92.00 -0.05 8,852 210,762 -1,477
Dec08 080228 92.09 92.10 92.04 92.05 -0.05 3,344 128,373 +1,287
Mar09 080228 92.15 92.16 92.12 92.12 -0.04 2,318 68,564 +918
Jun09 080228 92.19 92.20 92.17 92.17 -0.03 706 54,549 +132
Sep09 080228 92.20 92.20 92.18 92.18 -0.03 943 39,297 +876
Dec09 080228 92.22 92.22 92.19 92.20 -0.03 726 19,191 +108
Mar10 080228 92.22 92.22 92.21 92.21 -0.01 1 1,576 -1
Jun10 080228 92.22 92.22 92.21 92.21 -0.01 1 624 +1
Total Volume and Open Interest 41,897 1,187,070 -642
10-Year Aus T-Bonds(SFE)
Mar08 080228 93.53 93.56 93.51 93.53 -0.02 16,315 544,007 +12,530
Jun08 080228 93.55 93.55 93.55 93.55 -0.02      
Total Volume and Open Interest 16,315 544,007 +12,530
3-Year Aus T-Bonds(SFE)
Mar08 080228 93.13 93.16 93.11 93.16 +0.04 28,465 850,981 +17,611
Jun08 080228 93.11 93.11 93.11 93.11 +0.03 0 50 +0
Total Volume and Open Interest 28,465 851,031 +17,611
Gold(CMX)
Apr08 080228 961.4 969.5 960.0 967.5 +6.5 128,040 313,022 -3,448
Jun08 080228 966.5 972.9 966.5 972.6 +6.6 8,075 50,407 +463
Aug08 080228 977.0 977.0 976.7 976.7 +6.6 759 31,371 +319
Oct08 080228 980.3 980.3 980.3 980.3 +6.5 150 4,511 -22
Dec08 080228 977.0 983.7 977.0 983.7 +6.3 617 26,589 +110
Feb09 080228 987.2 987.2 987.2 987.2 +6.1 279 17,230 +157
Apr09 080228 990.8 990.8 990.8 990.8 +6.0 59 3,302 +10
Jun09 080228 995.0 995.0 995.0 995.0 +5.8 6 10,317 -5
Aug09 080228 999.5 999.5 999.5 999.5 +5.6 14 172 +0
Oct09 080228 1004.0 1004.0 1004.0 1004.0 +5.4 22 182 +20
Dec09 080228 1008.6 1008.6 1008.6 1008.6 +5.2 157 16,407 +65
Total Volume and Open Interest 138,451 492,553 -2,549
Silver(CMX)
Mar08 080228 1926.0 1978.0 1926.0 1964.0 +43.0 63,398 11,177 -17,532
May08 080228 1937.0 1990.0 1936.0 1975.6 +42.3 44,178 84,077 +11,967
Jul08 080228 1953.0 1998.5 1953.0 1985.3 +42.5 1,797 22,484 +324
Sep08 080228 2000.0 2000.0 1992.8 1992.8 +42.5 529 16,572 +145
Dec08 080228 2014.0 2014.0 2003.0 2003.0 +42.5 614 19,919 -83
Mar09 080228 2012.0 2012.0 2012.0 2012.0 +42.5 105 1,652 +75
May09 080228 2019.7 2019.7 2019.7 2019.7 +42.4 2 10 +0
Total Volume and Open Interest 110,850 168,212 -5,128
Platinum(NYMEX)
Apr08 080228 2146.0 2160.0 2146.0 2154.8 +2.5 2,656 13,979 -767
Jul08 080228 2161.8 2161.8 2161.8 2161.8 +8.0 41 682 +37
Oct08 080228 2163.8 2163.8 2163.8 2163.8 +7.6 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 080228 546.00 585.25 544.00 585.25 +29.70 4,572 2,543 -1,758
Jun08 080228 550.00 594.00 550.00 590.25 +29.50 5,210 18,401 +2,282
Sep08 080228 593.70 593.70 593.70 593.70 +29.75 113 899 +37
Total Volume and Open Interest 9,983 22,792 +562
Copper(CMX)
Mar08 080228 384.70 387.75 384.70 386.35 +2.55 5,321 8,381 -2,891
May08 080228 385.50 390.50 385.00 387.80 +2.75 13,775 68,607 +1,635
Jul08 080228 384.00 386.70 384.00 386.45 +3.05 2,433 9,993 +1,044
Sep08 080228 383.05 383.05 383.05 383.05 +3.25 211 3,349 +109
Dec08 080228 374.00 377.30 374.00 377.30 +3.75 257 4,780 +123
Total Volume and Open Interest 22,676 101,743 -129
Aluminum(CMX)
Mar08 080228 139.75 139.75 139.75 139.75 +1.75      
Apr08 080228 139.75 139.75 139.75 139.75 +1.75      
May08 080228 139.75 139.75 139.75 139.75 +1.75      
Jun08 080228 139.75 139.75 139.75 139.75 +1.75      
Jul08 080228 139.75 139.75 139.75 139.75 +1.75      
Aug08 080228 139.75 139.75 139.75 139.75 +1.75      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080228 12610 12645 12540 12577 -116 3,364 33,756 +664
Jun08 080228 12620 12620 12588 12588 -116 491 1,400 +388
Sep08 080228 12591 12591 12591 12591 -116 0 1 +0
Dec08 080228 12589 12589 12589 12589 -116 0 1 -1
Total Volume and Open Interest 3,855 35,158 +1,051
S & P 500(CME)
Mar08 080228 1370.30 1377.50 1363.50 1365.80 -14.60 26,423 547,867 -5,128
Jun08 080228 1372.50 1372.50 1366.50 1368.40 -14.80 5,764 53,733 +5,287
Sep08 080228 1370.40 1370.40 1370.40 1370.40 -14.80 0 365 +0
Dec08 080228 1371.40 1371.40 1371.40 1371.40 -14.80 0 5,537 +0
Total Volume and Open Interest 32,187 607,515 +159
S & P 500 E-Mini(Globex)
Mar08 080228 1380.00 1381.50 1363.50 1365.75 -14.75 1,835,677 2,206,612 -9,915
Jun08 080228 1381.00 1383.75 1366.00 1368.50 -14.75 9,002 144,459 +2,839
Total Volume and Open Interest 1,844,679 2,351,120 -7,076
NASDAQ 100(CME)
Mar08 080228 1794.50 1811.00 1783.00 1784.30 -16.00 3,727 55,451 +250
Jun08 080228 1795.00 1795.00 1793.80 1793.80 -16.00 55 126 -55
Sep08 080228 1808.50 1808.50 1808.50 1808.50 -16.00      
Total Volume and Open Interest 3,782 55,577 +195
NASDAQ 100 E-Mini(Globex)
Mar08 080228 1801.00 1812.30 1782.80 1784.30 -16.00 364,965 415,443 +9,665
Jun08 080228 1813.30 1821.30 1792.80 1793.80 -16.00 1,793 8,668 +389
Total Volume and Open Interest 366,758 424,111 +10,054
S & P Midcap 400(CME)
Mar08 080228 816.50 819.20 810.50 810.90 -11.40 37 7,916 +12
Jun08 080228 815.00 815.00 813.15 813.15 -11.40 0 2 +0
Sep08 080228 818.15 818.15 818.15 818.15 -11.40 0 55 +0
Total Volume and Open Interest 37 7,975 +12
Russell 2000(CME)
Mar08 080228 709.50 713.00 703.00 703.50 -12.90 3,770 45,088 +13
Jun08 080228 704.00 704.00 703.90 703.90 -12.90 0 11 -1
Sep08 080228 706.55 706.55 706.55 706.55 -12.90 0 26 +0
Total Volume and Open Interest 3,770 45,125 +12
Russell 2000 E-Mini(Globex)
Mar08 080228 716.30 717.30 701.70 703.50 -12.90 241,016 662,145 -491
Jun08 080228 713.00 717.20 702.40 703.90 -12.90 184 703 +10
Sep08 080228 704.50 704.50 704.50 704.50 -15.00 0 108 +0
Total Volume and Open Interest 241,200 662,956 -481
Value Line(KCBT)
Mar08 080228 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080228 13900 13970 13790 13895 -130 51,026 253,277 -2,231
Jun08 080228 13860 13895 13735 13855 -110 52 371 +55
Total Volume and Open Interest 51,078 253,699 -2,175
Nikkei 225(SGX)
Mar08 080228 13900 13970 13790 13895 -130 51,026 253,277 -2,231
Jun08 080228 13860 13895 13735 13855 -110 52 371 +55
Sep08 080228 13875 13875 13875 13875 -110 0 40 +0
Total Volume and Open Interest 51,078 253,699 -2,175
CAC 40(EURONEXT)
Mar08 080228 4952.5 4977.0 4864.5 4878.0 -101.5 138,146 532,244 +19,628
Apr08 080228 4966.0 4985.0 4889.5 4889.5 -101.5 1,088 3,839 +928
May08 080228 4918.0 4920.0 4829.0 4843.0 -105.5 244 549 +243
Total Volume and Open Interest 139,581 539,290 +20,781
Hang Seng Index(HKFE)
Feb08 080228 24280 24640 24220 24552 +152 13,075 1,420 +728
Mar08 080228 24190 24816 24135 24510 +182 7,406 1,050 -4,787
Total Volume and Open Interest 20,487 3,383 -3,360
DAX(EUREX)
Mar08 080228 6972.5 7014.5 6866.0 6880.0 -135.0 182,723 208,253 -1,076
Jun08 080228 7050.0 7085.5 6945.5 6955.5 -136.5 692 28,856 +94
Sep08 080228 7120.0 7120.0 7018.0 7022.0 -138.0 257 2,910 -136
Total Volume and Open Interest 183,672 240,019 -1,118
FT-SE 100(EURONEXT)
Mar08 080228 6022.50 6061.00 5927.00 5938.00 -112.00 112,147 523,734 -10,522
Jun08 080228 6047.00 6078.00 5955.00 5959.50 -113.50 99 16,887 +31
Sep08 080228 6017.50 6033.00 5977.50 5977.50 -115.00 0 2,046 +0
Total Volume and Open Interest 112,246 544,767 -10,491
SPI 200(SFE)
Mar08 080228 5710.0 5714.0 5612.0 5644.0 -104.0 24,215 255,759 +555
Jun08 080228 5759.0 5759.0 5677.0 5706.0 -104.0 144 4,369 +84
Sep08 080228 5711.0 5711.0 5711.0 5711.0 -104.0 71 1,621 -3
Total Volume and Open Interest 24,430 261,985 +636
GSCI(CME)
Mar08 080228 23.74 31.34 23.74 31.34 +14.80 221 20,660 +19
Apr08 080228 31.34 31.34 31.34 31.34 +14.70 13 24 +9
May08 080228 26.64 26.64 26.64 26.64 +13.00 3 1 +1
Total Volume and Open Interest 237 20,685 +29
RJ/CRB Index(ICE)
Apr08 080228 565.75 566.50 555.75 566.50 +6.50 68 825 -3
Jun08 080228 564.25 570.75 564.25 570.75 +6.50 0 410 +0
Aug08 080228 565.00 575.00 565.00 575.00 +6.50 51 196 +51
Total Volume and Open Interest 119 1,436 +48
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521