Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri February 29, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080229 1496.75 1524.00 1486.50 1522.00 +23.50 13,297 17,858 -16,548
May08 080229 1509.50 1539.25 1501.00 1536.50 +24.00 21,857 247,986 +2,216
Jul08 080229 1523.50 1548.25 1513.25 1546.00 +22.25 6,532 100,188 -649
Aug08 080229 1505.25 1528.00 1500.00 1515.00 +7.00 277 8,419 +189
Sep08 080229 1461.00 1481.50 1455.00 1455.00 -7.00 293 5,355 +288
Nov08 080229 1422.00 1440.00 1410.50 1426.00 +2.00 5,950 140,980 +414
Jan09 080229 1428.50 1447.00 1419.00 1435.00 +1.50 629 9,526 +260
Total Volume and Open Interest 38,109 586,926 +0
Soybean Meal(CBOT)
Mar08 080229 372.90 379.00 365.40 375.70 +2.20 5,774 10,732 -2,081
May08 080229 379.90 387.00 361.00 382.20 +1.50 10,778 100,468 +493
Jul08 080229 383.20 389.50 379.00 384.70 +1.50 4,417 50,731 -780
Aug08 080229 383.60 383.80 372.50 380.00 +2.00 1,398 10,812 +205
Sep08 080229 366.50 372.30 357.50 363.00 -3.70 900 8,281 +443
Oct08 080229 346.40 351.90 336.50 343.00 -3.50 1,004 9,192 +861
Dec08 080229 342.00 346.80 332.00 338.00 -4.00 1,959 45,218 -138
Jan09 080229 334.60 340.50 332.50 338.00 -3.30 54 2,633 +39
Total Volume and Open Interest 31,089 244,309 +0
Soybean Oil(CBOT)
Mar08 080229 66.22 68.34 66.22 68.15 +1.70 1,740 12,330 -558
May08 080229 67.24 69.15 66.82 68.82 +1.52 6,465 157,952 +1,777
Jul08 080229 67.71 69.80 67.52 69.32 +1.35 2,960 62,862 +972
Aug08 080229 67.85 69.92 67.85 69.70 +1.50 841 9,327 +55
Sep08 080229 68.20 70.11 68.07 69.75 +1.55 676 6,888 +111
Oct08 080229 68.10 69.87 68.10 69.65 +1.48 678 5,122 +184
Dec08 080229 68.50 70.30 68.40 70.00 +1.52 824 46,515 +190
Jan09 080229 70.10 70.15 70.10 70.12 +1.60 0 1,832 +0
Total Volume and Open Interest 22,465 303,690 +0
Canola(WCE)
Mar08 080229 41.5 71.5 41.5 71.5 +30.0 807 530 -311
May08 080229 55.3 85.6 54.6 84.6 +28.6 6,330 84,056 +1,023
Jul08 080229 71.1 94.6 69.6 94.6 +27.0 2,700 26,538 -205
Total Volume and Open Interest 14,302 176,994 +2,093
Corn(CBOT)
Mar08 080229 540.75 547.75 539.50 546.00 +2.75 39,124 39,077 -29,229
May08 080229 554.00 559.75 552.00 556.50 +0.25 45,406 565,683 +11,419
Jul08 080229 565.00 571.00 563.75 568.50 +0.75 5,507 262,974 +7,580
Sep08 080229 563.25 569.00 562.50 565.25 -0.75 1,545 56,180 +906
Dec08 080229 563.75 568.00 561.00 564.75 -0.75 5,961 399,490 +1,032
Mar09 080229 571.50 574.50 568.75 572.00 -1.00 298 35,816 +454
Total Volume and Open Interest 66,554 1,472,216 +0
Wheat(CBOT)
Mar08 080229 1138.00 1138.00 1073.00 1073.00 -96.00 1,408 5,966 -4,395
May08 080229 1151.00 1152.00 1080.00 1086.00 -79.00 4,852 170,564 +484
Jul08 080229 1042.00 1050.00 992.00 1000.00 -57.00 2,614 122,491 -5,141
Sep08 080229 1050.00 1050.00 1006.00 1008.00 -64.50 520 25,146 +453
Dec08 080229 1050.00 1051.00 1020.00 1021.00 -49.00 488 58,577 -376
Total Volume and Open Interest 10,177 411,022 -8,659
Wheat(KCBT)
Mar08 080229 1215.00 1215.00 1170.00 1170.00 -65.00 4,951 2,576 -2,161
May08 080229 1204.00 1204.00 1159.00 1160.00 -66.00 10,791 48,385 +118
Jul08 080229 1110.00 1115.00 1075.00 1090.00 -41.00 4,275 39,758 -897
Sep08 080229 1105.00 1110.00 1078.00 1080.00 -45.00 715 8,312 +205
Dec08 080229 1125.00 1125.00 1080.00 1095.00 -35.00 916 9,646 +119
Total Volume and Open Interest 22,038 116,091 -2,572
Wheat(MGE)
Mar08 080229 1825.00 1825.00 1805.00 1825.00 unch 400 145 -204
May08 080229 1590.00 1625.00 1560.00 1619.75 -10.75 3,427 14,824 -195
Jul08 080229 1320.00 1350.00 1275.00 1350.00 +4.00 1,360 8,485 +136
Sep08 080229 1145.00 1145.00 1110.00 1130.00 -49.50 1,055 12,283 +155
Dec08 080229 1150.00 1150.00 1105.00 1113.00 -39.75 766 11,282 +271
Total Volume and Open Interest 7,033 48,222 +175
Oats(CBOT)
Mar08 080229 412.50 422.00 412.50 422.00 +7.50 279 219 -211
May08 080229 427.50 443.50 425.50 434.75 +7.25 467 10,293 +159
Jul08 080229 436.00 453.00 436.00 445.00 +7.50 4 1,680 +6
Sep08 080229 423.50 451.00 423.50 451.00 +7.50 6 319 -2
Total Volume and Open Interest 2,312 15,351 +0
Rough Rice(CBOT)
Mar08 080229 17.30 18.00 17.22 18.00 +0.70 324 786 -1,153
May08 080229 17.59 18.09 17.52 18.05 +0.45 370 12,254 +557
Jul08 080229 17.89 18.34 17.84 18.34 +0.50 0 1,611 -63
Sep08 080229 17.00 17.16 16.95 17.16 +0.16 12 3,175 +25
Total Volume and Open Interest 764 20,938 +0
Live Cattle(CME)
Feb08 080229 93.730 93.900 92.750 92.980 -0.570 1,248 440 -878
Apr08 080229 94.700 94.850 94.150 94.330 -0.420 15,897 137,246 -2,562
Jun08 080229 95.450 95.550 94.850 95.330 -0.055 11,003 76,275 +1,978
Aug08 080229 98.350 98.650 98.100 98.580 +0.130 3,943 30,261 +793
Oct08 080229 103.285 103.500 103.100 103.500 +0.115 2,056 19,002 +319
Dec08 080229 104.400 104.750 104.300 104.600 +0.100 792 10,460 +346
Total Volume and Open Interest 35,517 282,158 +268
Feeder Cattle(CME)
Mar08 080229 104.400 104.400 103.550 103.650 -1.000 1,400 6,744 -458
Apr08 080229 107.800 107.800 106.600 106.950 -0.950 1,746 13,223 +116
May08 080229 110.750 110.900 109.975 110.425 -0.525 569 10,341 +16
Aug08 080229 113.000 113.200 112.500 113.025 -0.225 486 6,774 -63
Sep08 080229 112.700 113.100 112.550 113.050 -0.130 18 813 +10
Oct08 080229 112.450 113.500 112.400 113.500 +0.600 30 520 +9
Nov08 080229 112.325 112.500 112.250 112.500 -0.400 13 372 +4
Total Volume and Open Interest 4,875 39,457 +0
Lean Hogs(CME)
Apr08 080229 60.550 60.600 59.600 59.950 -1.300 13,041 98,884 -854
May08 080229 70.700 70.850 69.650 70.800 -0.150 293 2,946 +51
Jun08 080229 76.300 76.550 75.200 76.350 -0.300 8,658 49,186 +1,129
Jul08 080229 77.700 78.000 76.550 77.850 -0.200 1,876 18,664 +202
Aug08 080229 77.850 78.750 77.300 78.600 +0.375 876 13,295 +259
Oct08 080229 72.300 73.500 71.750 73.050 +0.550 827 15,065 +19
Dec08 080229 74.000 75.600 73.500 75.200 +1.020 689 19,264 +14
Feb09 080229 77.850 79.600 77.750 78.900 +0.850 180 7,856 +31
Total Volume and Open Interest 26,457 225,239 +860
Pork Bellies(CME)
Mar08 080229 89.000 89.100 87.200 87.600 -1.380 143 407 -65
May08 080229 91.800 91.950 90.250 90.635 -1.465 243 1,013 +95
Jul08 080229 93.300 93.300 91.050 91.050 -1.650 25 262 +18
Aug08 080229 90.500 90.500 90.035 90.035 -0.395 9 96 +9
Feb09 080229 95.500 95.500 95.500 95.500 +1.250      
Total Volume and Open Interest 420 1,778 +57
Class III Milk(CME)
Feb08 080229 17.03 17.03 17.03 17.03 unch      
Mar08 080229 18.18 18.19 18.18 18.19 +0.14 304 4,601 -33
Apr08 080229 17.15 17.26 17.15 17.26 +0.19 362 3,906 -78
May08 080229 16.94 16.94 16.94 16.94 +0.09 154 3,038 +3
Jun08 080229 16.95 16.95 16.95 16.95 +0.12 117 2,758 +31
Total Volume and Open Interest 1,212 28,307 -3,342
Cocoa(ICE)
Mar08 080229 2780 2791 2750 2754 -46 43 106 -43
May08 080229 2793 2811 2739 2777 -25 12,729 103,944 -83
Jul08 080229 2788 2820 2758 2789 -25 2,102 29,494 +663
Sep08 080229 2804 2822 2767 2791 -26 1,226 13,158 +267
Dec08 080229 2788 2805 2747 2780 -24 1,020 22,497 +283
Mar09 080229 2769 2789 2745 2774 -15 233 6,964 +183
May09 080229 2776 2798 2756 2777 -20 151 2,422 -65
Total Volume and Open Interest 38,388 179,368 +0
Coffee "C"(ICE)
Mar08 080229 166.40 166.75 163.00 164.60 -0.40 357 939 -427
May08 080229 167.50 171.60 165.25 166.80 -0.70 15,076 129,227 -88
Jul08 080229 170.00 171.80 168.00 169.05 -0.75 2,006 24,419 +308
Sep08 080229 171.00 171.00 171.00 171.00 -0.70 2,165 13,077 +251
Dec08 080229 173.90 173.90 173.90 173.90 -0.70 1,434 13,712 +684
Mar09 080229 177.50 177.50 176.85 176.85 -0.75 541 6,972 +208
Total Volume and Open Interest 22,324 193,573 +1,154
Orange Juice(ICE)
Mar08 080229 128.50 129.75 126.85 126.85 -1.10 534 751 -452
May08 080229 131.00 134.00 128.00 129.85 +0.60 3,752 21,415 +1,584
Jul08 080229 134.25 134.25 131.50 132.10 +0.60 570 3,538 +112
Sep08 080229 135.70 135.70 134.65 134.65 +0.55 174 1,476 +52
Nov08 080229 136.85 136.85 136.85 136.85 +0.55 62 606 +31
Jan09 080229 140.00 140.00 138.95 138.95 +0.55 3 925 -1
Total Volume and Open Interest 5,095 28,799 +1,326
Sugar #11(ICE)
Mar08 080229 14.15 14.42 14.10 14.27 +0.19 17,934 17,822 -12,410
May08 080229 14.63 14.83 14.52 14.62 +0.01 55,877 434,671 +2,498
Jul08 080229 14.80 14.95 14.66 14.75 -0.01 22,651 201,933 +4,419
Oct08 080229 15.01 15.14 14.85 14.97 -0.02 7,724 145,935 -66
Mar09 080229 15.39 15.51 15.23 15.35 -0.01 2,712 81,308 +1,100
Total Volume and Open Interest 268,431 1,022,243 +0
Sugar #14(ICE)
May08 080229 20.51 20.51 20.51 20.51 -0.02 154 3,580 -71
Jul08 080229 20.52 20.52 20.52 20.52 -0.05 63 2,030 -26
Sep08 080229 20.65 20.65 20.65 20.65 -0.03 52 1,432 -52
Nov08 080229 21.13 21.13 21.13 21.13 unch 100 813 -50
Jan09 080229 20.99 20.99 20.99 20.99 -0.05 0 329 +0
Total Volume and Open Interest 369 8,653 -199
London Cocoa(LCE)
Mar08 080229 1383 1402 1369 1391 +4 2,492 53,642 -752
May08 080229 1416 1440 1400 1425 unch 8,900 48,790 +1,185
Jul08 080229 1446 1468 1432 1458 +5 2,900 58,448 +1,115
Sep08 080229 1433 1442 1418 1440 +3 740 32,022 +24
Dec08 080229 1439 1455 1423 1448 +2 1,221 41,029 +524
Mar09 080229 1437 1445 1410 1431 -3 2,157 16,539 +966
May09 080229 1441 1450 1430 1438 -4 282 1,147 +235
Total Volume and Open Interest 30,897 249,195 +0
London Coffee(LCE)
Mar08 080229 2673.00 2768.00 2650.00 2703.00 +30.00 5,728 7,275 -1,221
May08 080229 2715.00 2813.00 2695.00 2735.00 +12.00 19,641 87,020 +999
Jul08 080229 2745.00 2835.00 2713.00 2757.00 +14.00 1,984 38,168 +561
Sep08 080229 2736.00 2840.00 2724.00 2763.00 +12.00 1,130 19,669 +26
Nov08 080229 2768.00 2798.00 2728.00 2728.00 +7.00 295 4,136 +26
Jan09 080229 2729.00 2729.00 2681.00 2681.00 +7.00 164 5,008 +100
Total Volume and Open Interest 28,942 161,276 +491
London Sugar(LCE)
May08 080229 384.50 388.40 383.70 387.20 +4.20 2,409 34,055 +187
Aug08 080229 395.00 396.00 392.00 395.20 +3.20 483 10,951 -68
Oct08 080229 398.10 401.50 398.00 400.70 +3.40 349 8,078 -81
Dec08 080229 402.00 406.00 402.00 405.40 +4.40 109 2,867 +50
Mar09 080229 407.00 410.00 406.90 409.20 +3.20 44 5,444 +2
Total Volume and Open Interest 3,500 66,228 +69
Cotton(ICE)
Mar08 080229 78.40 80.00 78.40 79.66 +1.53 130 1,719 -304
May08 080229 79.33 82.33 79.33 81.86 +2.53 23,820 151,464 +1,729
Jul08 080229 81.38 84.09 81.28 83.52 +2.43 4,337 46,737 +589
Oct08 080229 82.95 85.33 82.95 85.33 +2.48 39 1,821 -18
Dec08 080229 84.75 87.59 84.75 87.45 +2.68 5,303 84,609 +630
Mar09 080229 87.00 89.70 87.00 89.41 +2.61 834 6,247 +356
Total Volume and Open Interest 66,529 293,848 +0
Lumber(CME)
Mar08 080229 217.5 219.5 216.5 219.2 -0.5 686 2,288 -212
May08 080229 245.0 245.0 241.2 244.4 -2.1 1,598 8,208 +245
Jul08 080229 259.8 260.8 256.6 257.4 -2.6 405 1,556 +114
Sep08 080229 267.5 269.9 266.5 269.9 +0.1 180 669 +54
Total Volume and Open Interest 2,879 13,003 +206
Crude Oil(NYM)
Apr08 080229 102.55 103.05 101.36 101.84 -0.75 287,914 362,998 -4,573
May08 080229 102.07 102.65 100.96 101.42 -0.83 95,614 172,470 +11,571
Jun08 080229 101.70 102.18 100.55 100.97 -0.88 55,243 123,490 +2,528
Jul08 080229 101.29 101.47 100.32 100.64 -0.89 11,799 44,777 +2,192
Aug08 080229 100.98 101.61 100.18 100.37 -0.89 3,278 28,210 -119
Sep08 080229 100.55 100.59 99.95 100.14 -0.88 4,726 48,825 +1,445
Oct08 080229 99.89 100.50 99.76 99.92 -0.88 1,048 31,075 +301
Nov08 080229 100.70 100.70 99.70 99.70 -0.88 890 21,651 -128
Dec08 080229 100.23 100.54 99.17 99.49 -0.87 23,347 202,308 +3,231
Jan09 080229 99.90 99.90 99.27 99.27 -0.85 444 24,738 +102
Feb09 080229 99.09 99.09 99.08 99.08 -0.83 25 12,983 -25
Mar09 080229 98.89 98.89 98.89 98.89 -0.81 1 10,283 +0
Apr09 080229 98.71 98.71 98.71 98.71 -0.79 0 7,875 +0
May09 080229 98.53 98.53 98.53 98.53 -0.77 11 12,938 +7
Jun09 080229 99.10 99.10 98.35 98.37 -0.75 875 29,673 -34
Jul09 080229 98.24 98.24 98.24 98.24 -0.74 0 5,926 +0
Total Volume and Open Interest 461,892 1,411,270 +0
Heating Oil(NYM)
Mar08 080229 285.38 286.20 277.00 283.97 -0.59 20,844 10,454 -5,814
Apr08 080229 282.61 284.12 279.51 280.69 -1.59 42,613 87,894 +3,639
May08 080229 279.65 279.69 276.58 277.54 -1.34 17,200 47,537 +2,050
Jun08 080229 276.78 277.00 274.10 275.14 -0.89 13,070 31,539 +1,584
Jul08 080229 274.21 275.60 273.25 274.34 -0.84 2,560 11,061 +380
Aug08 080229 275.20 275.20 274.02 274.54 -0.79 1,021 5,206 +402
Sep08 080229 276.28 276.53 274.20 275.54 -0.74 1,300 8,201 +37
Oct08 080229 277.68 277.68 276.89 276.89 -0.79 306 2,009 -26
Nov08 080229 278.20 279.37 278.19 278.39 -0.89 412 2,553 +5
Dec08 080229 281.41 281.41 277.59 279.69 -0.99 2,636 18,915 +546
Jan09 080229 281.10 281.20 279.83 280.39 -1.04 259 4,430 +14
Feb09 080229 280.75 280.75 277.10 279.74 -1.09 9 1,149 +1
Total Volume and Open Interest 92,496 239,417 +0
Gasoline(NYMEX)
Mar08 080229 247.77 252.50 247.77 251.23 +1.66 18,339 14,122 -7,539
Apr08 080229 267.15 267.77 264.84 266.99 -0.18 43,925 83,587 +2,119
May08 080229 269.15 269.50 266.50 268.54 -0.63 22,136 48,812 +1,629
Jun08 080229 270.29 270.29 267.24 269.09 -1.03 16,699 37,373 +1,066
Jul08 080229 270.00 270.00 266.89 268.39 -1.28 7,118 12,813 +437
Aug08 080229 266.41 267.44 265.89 266.74 -1.43 4,130 9,680 +370
Sep08 080229 265.00 265.02 262.99 264.09 -1.58 3,905 10,512 +306
Oct08 080229 252.00 252.00 251.60 251.89 -1.63 2,041 5,225 +402
Nov08 080229 248.00 248.69 248.00 248.69 -1.63 2,094 3,299 +201
Dec08 080229 248.03 248.21 246.72 247.54 -1.63 1,320 9,109 +454
Total Volume and Open Interest 122,686 250,789 -526
e-MiNY RBOB Gasoline(NYMEX)
Apr08 080229 266.99 266.99 266.99 266.99 -0.18 1 22 +0
May08 080229 268.54 268.54 268.54 268.54 -0.63 0 4 +0
Jun08 080229 269.09 269.09 269.09 269.09 -1.03 2 3 +2
Jul08 080229 268.39 268.39 268.39 268.39 -1.28      
Total Volume and Open Interest 5 43 +2
Natural Gas(NYM)
Apr08 080229 9.330 9.405 9.320 9.366 -0.077 75,730 153,861 +2,419
May08 080229 9.390 9.435 9.390 9.417 -0.065 30,799 99,357 -606
Jun08 080229 9.477 9.477 9.477 9.477 -0.056 9,259 41,062 -834
Jul08 080229 9.545 9.545 9.545 9.545 -0.049 3,846 33,166 +483
Aug08 080229 9.595 9.595 9.595 9.595 -0.047 3,828 26,704 +1,836
Sep08 080229 9.615 9.615 9.607 9.607 -0.050 2,581 21,954 +985
Oct08 080229 9.687 9.687 9.687 9.687 -0.050 7,816 61,811 +230
Nov08 080229 9.972 9.972 9.972 9.972 -0.045 1,183 28,075 +100
Dec08 080229 10.322 10.322 10.322 10.322 -0.045 1,190 35,990 +311
Jan09 080229 10.552 10.552 10.552 10.552 -0.040 4,195 55,112 -14
Feb09 080229 10.510 10.517 10.510 10.517 -0.040 1,290 11,656 +33
Mar09 080229 10.262 10.262 10.262 10.262 -0.040 2,227 41,910 +289
Apr09 080229 8.847 8.847 8.847 8.847 -0.025 2,236 35,040 +210
May09 080229 8.752 8.752 8.752 8.752 -0.025 574 28,890 +248
Jun09 080229 8.799 8.799 8.799 8.799 -0.025 145 14,386 +35
Jul09 080229 8.857 8.857 8.857 8.857 -0.025 99 9,930 +10
Total Volume and Open Interest 123,257 917,492 -376
Brent Crude Oil(ICE)
Apr08 080229 101.20 101.27 99.66 100.10 -0.80 118,046 126,872 -684
May08 080229 100.55 101.01 99.37 99.78 -0.85 59,939 124,894 +147
Jun08 080229 100.86 100.86 99.25 99.65 -0.84 38,954 72,378 +2,966
Jul08 080229 100.34 100.52 99.08 99.47 -0.84 7,847 25,749 +2,139
Aug08 080229 100.39 100.39 98.83 99.30 -0.84 2,178 13,930 +112
Sep08 080229 100.25 100.25 98.79 99.18 -0.80 1,109 14,284 +68
Oct08 080229 99.91 99.91 98.69 99.08 -0.78 569 10,097 -41
Nov08 080229 99.84 99.84 98.60 98.98 -0.78 386 7,273 -34
Dec08 080229 99.76 99.76 98.47 98.88 -0.77 12,051 57,246 +732
Jan09 080229 98.78 98.78 98.78 98.78 -0.76 0 12,059 +12
Feb09 080229 98.90 98.90 98.68 98.68 -0.75 17 5,199 +0
Mar09 080229 98.58 98.58 98.58 98.58 -0.74 0 4,420 +0
Apr09 080229 98.48 98.48 98.48 98.48 -0.73 0 5,558 +80
May09 080229 98.38 98.38 98.38 98.38 -0.72 0 1,635 +0
Total Volume and Open Interest 244,779 583,335 +5,113
Gas Oil(ICE)
Mar08 080229 917.25 918.50 906.25 915.00 +7.50 33,078 60,219 -18
Apr08 080229 898.50 899.00 887.25 895.50 +7.75 39,889 71,230 +443
May08 080229 884.25 884.25 874.75 882.50 +8.00 11,131 35,381 +1,262
Jun08 080229 869.50 875.00 867.25 874.00 +8.00 5,799 34,288 +1,428
Jul08 080229 865.25 871.00 864.75 870.75 +7.75 2,181 10,940 +48
Aug08 080229 864.00 870.25 864.00 870.25 +7.75 926 7,151 -118
Sep08 080229 864.75 870.75 864.75 870.75 +7.25 537 5,660 +73
Oct08 080229 868.50 872.00 866.75 872.00 +7.75 22 3,720 -9
Nov08 080229 867.75 873.25 867.75 873.25 +8.00 220 4,136 +5
Dec08 080229 869.50 874.00 868.25 874.00 +8.25 2,343 24,972 +463
Total Volume and Open Interest 97,882 283,084 +3,622
US Dollar Index(ICE)
Mar08 080229 73.875 73.935 73.630 73.750 -0.025 4,864 37,797 -774
Jun08 080229 74.180 74.250 74.020 74.050 -0.005 210 6,457 +4
Sep08 080229 74.380 74.380 74.380 74.380 +0.015 2 508 +0
Total Volume and Open Interest 11,369 45,540 +0
Australian Dollar(CME)
Mar08 080229 94.60 94.70 92.80 93.06 -1.69 1,049 97,864 +2,267
Jun08 080229 93.59 93.59 91.76 91.90 -1.69 1 3,387 +32
Sep08 080229 90.67 92.16 90.67 90.67 -1.69 2 99 +3
Total Volume and Open Interest 54,760 99,233 +0
British Pound(CME)
Mar08 080229 198.77 199.04 197.67 198.63 -0.44 2,202 88,648 +105
Jun08 080229 197.31 197.70 196.38 197.30 -0.48 1 3,409 +42
Sep08 080229 195.57 195.92 195.16 195.92 -0.53 0 35 +7
Total Volume and Open Interest 87,527 92,005 +0
Canadian Dollar(CME)
Mar08 080229 102.43 102.50 101.03 101.74 -0.85 1,340 100,707 +1,199
Jun08 080229 102.24 102.28 100.86 101.54 -0.87 214 8,967 +133
Sep08 080229 101.72 101.74 100.83 101.33 -0.86 1 1,886 -19
Dec08 080229 101.61 101.74 100.67 101.15 -0.85 42 1,074 +39
Total Volume and Open Interest 57,113 111,729 +0
Japanese Yen(CME)
Mar08 080229 96.12 96.29 95.99 96.29 +1.26 3,981 219,806 +8,148
Jun08 080229 96.45 96.80 96.45 96.75 +1.24 34 29,958 -62
Sep08 080229 97.14 97.14 97.14 97.14 +1.22 0 1,341 +4
Total Volume and Open Interest 4,015 251,178 +8,090
Swiss Franc(CME)
Mar08 080229 95.05 96.20 95.01 95.90 +0.66 557 77,800 -1,043
Jun08 080229 95.06 96.16 95.06 95.93 +0.64 100 2,230 +99
Sep08 080229 95.50 95.97 95.24 95.93 +0.61 0 399 +66
Total Volume and Open Interest 72,607 81,353 +0
EuroFX(CME)
Mar08 080229 151.86 152.34 151.38 151.85 -0.23 4,155 210,169 -27
Jun08 080229 151.35 151.80 150.86 151.32 -0.24 11 10,516 +932
Sep08 080229 150.18 151.10 150.18 150.72 -0.25 20 719 +35
Total Volume and Open Interest 242,438 220,784 -1
Mexican Peso(CME)
Mar08 080229 933.5 935.2 929.8 932.0 -3.2 2,963 130,286 -8,044
Apr08 080229 929.5 929.5 929.5 929.5 -3.2 0 139 +0
Total Volume and Open Interest 32,086 179,181 +0
30-Year T-Bonds(CBOT)
Mar08 080229 118~07 120~00 118~07 119~22 +1~31 786,540 384,661 -169,095
Jun08 080229 117~03 118~29 117~03 118~20 +2~00 443,824 677,261 +188,841
Sep08 080229 116~00 117~11 116~00 117~11 +1~29 8 268 +2
Total Volume and Open Interest 1,230,373 1,062,237 +19,749
10-Year T-Notes(CBOT)
Mar08 080229 117~170 118~265 117~170 118~220 +1~175 2,000,852 716,287 -526,929
Jun08 080229 116~080 117~140 116~075 117~090 +1~165 1,151,628 1,640,994 +441,834
Sep08 080229 116~010 116~010 116~010 116~010 +1~165 0 6 +0
Total Volume and Open Interest 3,152,480 2,357,287 -85,095
5-Year T-Notes(CBOT)
Mar08 080229 114~040 114~300 114~040 114~265 +1~010 1,178,285 0 +0
Jun08 080229 113~195 114~120 113~180 114~080 +1~020 647,192 0 +0
Sep08 080229 113~300 113~300 112~280 113~300 +1~020      
Total Volume and Open Interest 1,803,043 2,160,223 +2,155,953
2 Year T-Notes(CBOT)
Mar08 080229 107~060 107~084 107~056 107~084 +0~059 62,441 481,013 -284,985
Jun08 080229 107~036 107~058 107~024 107~058 +0~062 56,895 896,177 +235,572
Sep08 080229 107~058 107~058 107~058 107~058 +0~062      
Total Volume and Open Interest 119,336 1,377,190 -49,413
Eurodollars(CME)
Mar08 080229 97.103 97.205 97.100 97.190 +0.100 25,396 1,815,157 +12,805
Jun08 080229 97.515 97.670 97.515 97.640 +0.160 23,141 1,825,056 +19,506
Sep08 080229 97.665 97.815 97.665 97.785 +0.160 28,145 1,470,428 +85,350
Dec08 080229 97.645 97.810 97.645 97.790 +0.195 8,616 1,481,753 +35,005
Mar09 080229 97.545 97.750 97.545 97.730 +0.240 11,109 1,007,106 -27,499
Jun09 080229 97.360 97.605 97.360 97.585 +0.290 27,640 820,937 +31,863
Sep09 080229 97.130 97.410 97.130 97.380 +0.315 34,652 769,363 +13,380
Dec09 080229 96.890 97.170 96.890 97.135 +0.310 8,104 549,290 +21,237
Mar10 080229 96.705 96.940 96.705 96.910 +0.295 4,730 280,239 -916
Jun10 080229 96.535 96.705 96.500 96.685 +0.275 7,741 222,139 +111
Sep10 080229 96.320 96.490 96.310 96.475 +0.265 10,581 196,000 +670
Dec10 080229 96.130 96.305 96.125 96.285 +0.255 7,003 155,440 +1,409
Mar11 080229 95.990 96.150 95.965 96.130 +0.250 2,939 99,963 -803
Jun11 080229 95.835 95.990 95.820 95.975 +0.245 2,080 104,435 +348
Sep11 080229 95.685 95.845 95.680 95.825 +0.240 4,685 70,817 +58
Dec11 080229 95.540 95.700 95.535 95.675 +0.235 5,892 80,552 +615
Mar12 080229 95.430 95.580 95.420 95.560 +0.230 1,163 64,633 +725
Jun12 080229 95.320 95.470 95.320 95.445 +0.225 1,420 65,206 +374
Total Volume and Open Interest 223,301 11,256,477 +194,226
30 Day Federal Funds(CBOT)
Feb08 080229 5.270 5.270 5.265 5.270 unch 24 130,627 +933
Mar08 080229 5.540 5.625 5.540 5.585 +0.060 27 63,662 -903
Apr08 080229 5.850 5.935 5.840 5.920 +0.100 1,070 70,036 +6,689
May08 080229 6.120 6.270 6.120 6.265 +0.170 319 53,524 +1,048
Jun08 080229 6.160 6.320 6.160 6.310 +0.180 144 27,471 +1,132
Jul08 080229 6.275 6.435 6.240 6.430 +0.190 0 11,192 +1,408
Total Volume and Open Interest 76,709 366,060 +0
30 Day Fed Funds(e-CBOT)
Feb08 080229 97.020 97.020 97.015 97.020 unch 783 0 +0
Mar08 080229 97.290 97.360 97.290 97.355 +0.065 15,265 0 +0
Apr08 080229 97.600 97.680 97.590 97.675 +0.085 27,898 0 +0
May08 080229 97.870 98.020 97.870 98.010 +0.140 17,954 0 +0
Jun08 080229 97.910 98.065 97.910 98.050 +0.145 8,097 0 +0
Jul08 080229 98.025 98.185 98.025 98.180 +0.175 6,967 0 +0
Total Volume and Open Interest 78,642    
3-Mth Euro-Yen(CME)
Mar08 080229 99.15 99.15 99.15 99.15 unch 224 12,781 +9
Jun08 080229 99.26 99.26 99.25 99.25 -0.01 1 8,992 +0
Sep08 080229 99.39 99.39 99.39 99.39 +0.06 0 7,290 +20
Dec08 080229 99.39 99.39 99.39 99.39 +0.06 0 2,166 +20
Mar09 080229 99.34 99.34 99.34 99.34 +0.05 0 1,287 +0
Jun09 080229 99.28 99.28 99.28 99.28 +0.05 0 156 +0
Sep09 080229 99.22 99.22 99.22 99.22 +0.05 0 350 +0
Dec09 080229 99.15 99.15 99.15 99.15 +0.05      
Mar10 080229 99.07 99.07 99.07 99.07 +0.03      
Jun10 080229 99.02 99.02 99.02 99.02 +0.03      
Total Volume and Open Interest 225 33,022 +49
3-Mth Euro-Yen(SGX)
Mar08 080229 99.15 99.15 99.14 99.14 -0.01 81 52,115 -76
Jun08 080229 99.25 99.27 99.25 99.25 +0.01 1,093 20,513 +329
Sep08 080229 99.36 99.38 99.35 99.35 +0.01 769 19,410 +335
Dec08 080229 99.34 99.38 99.34 99.34 +0.01 1,026 14,983 -45
Mar09 080229 99.33 99.34 99.30 99.30 +0.02 174 6,854 -156
Jun09 080229 99.25 99.29 99.25 99.25 +0.03 50 1,786 +0
Sep09 080229 99.18 99.22 99.18 99.18 +0.02 0 678 +0
Dec09 080229 99.12 99.16 99.12 99.12 +0.03 0 260 +0
Total Volume and Open Interest 3,193 120,868 +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 080229 138.19 138.40 138.03 138.40 +0.59 394 314 +314
Sep08 080229 138.40 138.40 138.40 138.40 +0.59      
Total Volume and Open Interest 6,267 27,538 -462
Euro-Bund(EUREX)
Mar08 080228 115.43 116.22 115.34 116.05 +0.79 1,420,064 1,287,599 -14,911
Jun08 080229 115.86 116.84 115.79 116.63 +1.01 63,353 126,817 +33,787
Sep08 080229 116.23 116.62 116.23 116.62 +0.88 262 13 +0
Total Volume and Open Interest 1,446,116 1,347,687 -32,955
Euro-Bobl(EUREX)
Mar08 080227 110.28 110.55 110.16 110.23 -0.65 317,771 1,180,919 +33,069
Jun08 080229 45.46 46.11 45.46 46.02 +0.64 43,510 154,501 +28,397
Sep08 080229 46.31 46.31 46.31 46.31 +0.57      
Total Volume and Open Interest 761,677 1,228,240 -30,959
3-Mth Euribor(EUREX)
Mar08 080229 95.610 95.635 95.610 95.630 +0.030 1,013 23,928 +601
Jun08 080229 95.915 95.955 95.910 95.940 +0.055 383 8,957 -76
Sep08 080229 96.260 96.305 96.260 96.285 +0.065 211 5,411 +116
Total Volume and Open Interest 1,838 45,823 +671
Long Gilt(LIFFE)
Mar08 080229 109~19 110~16 109~18 110~14 +1~02 95,123 94,479 -3,101
Jun08 080229 109~13 110~12 109~13 110~10 +1~01 77,064 280,607 +13,361
Total Volume and Open Interest 366,907 364,826 +0
3-Mth Short Sterling(LIFFE)
Mar08 080229 94.24 94.24 94.24 94.24 -0.03 59,607 416,794 -531
Jun08 080229 94.67 94.67 94.67 94.67 +0.02 76,176 600,345 +6,959
Sep08 080229 95.08 95.08 95.08 95.08 +0.04 99,962 546,844 +1,207
Dec08 080229 95.39 95.39 95.39 95.39 +0.05 117,504 535,065 +11,967
Mar09 080229 95.60 95.60 95.60 95.60 +0.09 75,889 355,462 -2,196
Jun09 080229 95.66 95.66 95.66 95.66 +0.11 56,870 222,224 +344
Total Volume and Open Interest 541,612 3,126,508 +18,786
3-Mth Euribor(LIFFE)
Mar08 080229 95.605 95.640 95.600 95.630 +0.030 152,881 719,031 -24,326
Jun08 080229 95.900 95.970 95.885 95.940 +0.055 142,899 690,299 -9,129
Sep08 080229 96.250 96.325 96.230 96.285 +0.065 180,380 602,149 +9,178
Total Volume and Open Interest 1,035,915 3,968,016 -20,614
3-Mth Aus T-Bills(SFE)
Mar08 080229 92.02 92.07 91.96 92.05 +0.03 32,581 334,702 +2,020
Jun08 080229 91.99 92.09 91.93 92.06 +0.07 30,247 330,226 +56
Sep08 080229 92.01 92.13 91.97 92.10 +0.10 14,572 213,278 +2,516
Dec08 080229 92.06 92.21 92.04 92.18 +0.13 9,054 131,100 +2,727
Mar09 080229 92.12 92.30 92.11 92.28 +0.16 3,734 70,969 +2,405
Jun09 080229 92.15 92.35 92.15 92.34 +0.17 859 55,111 +562
Sep09 080229 92.18 92.39 92.16 92.38 +0.20 1,808 40,547 +1,250
Dec09 080229 92.21 92.41 92.18 92.39 +0.19 909 20,201 +1,010
Mar10 080229 92.23 92.41 92.23 92.41 +0.20 208 1,584 +8
Jun10 080229 92.23 92.42 92.23 92.42 +0.21 10 624 +0
Total Volume and Open Interest 107,542 1,199,834 +12,764
10-Year Aus T-Bonds(SFE)
Mar08 080229 93.60 93.78 93.60 93.76 +0.23 28,079 535,724 -8,283
Jun08 080229 93.78 93.78 93.78 93.78 +0.23 5 5 +5
Total Volume and Open Interest 35,104 535,729 -8,278
3-Year Aus T-Bonds(SFE)
Mar08 080229 93.16 93.40 93.15 93.37 +0.21 105,097 865,682 +14,701
Jun08 080229 93.34 93.34 93.34 93.34 +0.22 0 50 +0
Total Volume and Open Interest 123,225 865,732 +14,701
Gold(CMX)
Apr08 080229 973.1 978.5 966.2 975.0 +7.5 120,556 310,689 -2,333
Jun08 080229 977.5 983.8 971.7 980.0 +7.4 11,175 54,243 +3,836
Aug08 080229 984.5 985.5 976.6 984.0 +7.3 1,824 32,379 +1,008
Oct08 080229 987.7 988.0 980.4 987.4 +7.1 17 4,510 -1
Dec08 080229 991.9 994.0 984.0 990.7 +7.0 805 26,610 +21
Feb09 080229 994.1 994.1 994.1 994.1 +6.9 581 17,235 +5
Apr09 080229 994.9 997.4 994.9 997.4 +6.6 10 3,300 -2
Jun09 080229 994.0 1001.3 994.0 1001.3 +6.3 12 10,312 -5
Aug09 080229 1005.9 1005.9 1005.5 1005.5 +6.0 10 182 +10
Oct09 080229 1004.9 1009.7 1004.7 1009.7 +5.7 22 182 +0
Dec09 080229 1012.3 1014.8 1006.0 1014.0 +5.4 43 16,434 +27
Total Volume and Open Interest 138,405 492,553 +0
Silver(CMX)
Mar08 080229 1978.0 1992.5 1935.5 1980.8 +16.8 19,057 5,050 -6,127
May08 080229 1985.5 2005.5 1945.5 1991.5 +15.9 47,205 87,595 +3,518
Jul08 080229 2001.0 2010.0 1956.5 2001.0 +15.7 2,354 23,592 +1,108
Sep08 080229 2004.5 2016.0 1993.5 2008.1 +15.3 252 16,657 +85
Dec08 080229 2015.0 2025.0 1975.0 2017.9 +14.9 424 20,069 +150
Mar09 080229 2027.0 2027.0 2026.5 2026.5 +14.5 12 1,660 +8
May09 080229 2033.8 2033.8 2033.8 2033.8 +14.1 2 10 +0
Total Volume and Open Interest 110,827 168,212 +0
Platinum(NYMEX)
Apr08 080229 2151.5 2185.0 2151.5 2180.7 +25.9 3,131 13,738 -241
Jul08 080229 2180.0 2187.7 2180.0 2187.7 +25.9 787 1,124 +442
Oct08 080229 2190.2 2190.2 2190.2 2190.2 +26.4 6 96 +3
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080229 563.00 571.95 563.00 571.95 -13.30 1,104 1,814 -729
Jun08 080229 562.00 577.90 562.00 576.65 -13.60 3,340 18,935 +534
Sep08 080229 580.35 580.35 580.35 580.35 -13.35 50 909 +10
Total Volume and Open Interest 4,510 22,617 -175
Copper(CMX)
Mar08 080229 384.10 385.30 384.10 385.20 -1.15 4,873 5,733 -2,648
May08 080229 387.00 388.70 384.50 385.50 -2.30 12,357 69,492 +885
Jul08 080229 384.80 384.80 383.70 384.25 -2.20 1,449 10,178 +185
Sep08 080229 381.25 381.25 381.25 381.25 -1.80 110 3,332 -17
Dec08 080229 376.00 376.50 375.40 375.40 -1.90 162 4,815 +35
Total Volume and Open Interest 20,293 100,435 -1,308
Aluminum(CMX)
Mar08 080229 1.38 1.38 1.38 1.38 -138.37      
Apr08 080229 1.38 1.38 1.38 1.38 -138.37      
May08 080229 1.38 1.38 1.38 1.38 -138.37      
Jun08 080229 1.38 1.38 1.38 1.38 -138.37      
Jul08 080229 1.38 1.38 1.38 1.38 -138.37      
Aug08 080229 1.38 1.38 1.38 1.38 -138.37      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080229 12579 12580 12226 12306 -271 1,644 33,356 -400
Jun08 080229 12385 12475 12300 12315 -273 209 1,599 +199
Sep08 080229 12318 12591 12318 12318 -273 0 1 +0
Dec08 080229 12316 12589 12316 12316 -273 0 1 +0
Total Volume and Open Interest 5,362 35,146 -12
S & P 500(CME)
Mar08 080229 1365.80 1366.90 1325.20 1331.30 -34.50 40,892 534,449 -13,418
Jun08 080229 1355.50 1355.50 1327.00 1333.30 -35.10 11,298 64,168 +10,435
Sep08 080229 1334.20 1353.40 1331.40 1334.20 -36.20 0 365 +0
Dec08 080229 1334.40 1354.40 1332.40 1334.40 -37.00 0 5,537 +0
Total Volume and Open Interest 38,755 607,515 +0
S & P 500 E-Mini(Globex)
Mar08 080229 1366.00 1367.00 1325.25 1331.25 -34.50 1,796,662 2,181,159 -25,453
Jun08 080229 1366.00 1368.50 1327.25 1333.25 -35.25 16,662 151,279 +6,820
Total Volume and Open Interest 1,844,679 2,351,120 +0
NASDAQ 100(CME)
Mar08 080229 1786.30 1788.30 1742.00 1748.30 -36.00 1,996 55,704 +253
Jun08 080229 1783.00 1783.00 1756.80 1756.80 -37.00 0 126 +0
Sep08 080229 1766.80 1778.50 1766.80 1766.80 -41.70      
Total Volume and Open Interest 4,227 55,577 +0
NASDAQ 100 E-Mini(Globex)
Mar08 080229 1785.00 1789.30 1742.80 1748.30 -36.00 357,767 415,414 -29
Jun08 080229 1788.50 1793.00 1751.80 1756.80 -37.00 1,059 9,210 +542
Total Volume and Open Interest 366,758 424,111 +0
S & P Midcap 400(CME)
Mar08 080229 815.50 815.50 788.50 789.40 -21.50 40 7,904 -12
Jun08 080229 796.00 796.00 791.40 791.40 -21.75 1 3 +1
Sep08 080229 796.65 796.65 796.65 796.65 -21.50 0 55 +0
Total Volume and Open Interest 41 7,964 -11
Russell 2000(CME)
Mar08 080229 695.75 698.55 683.50 686.80 -16.70 2,262 46,358 +1,270
Jun08 080229 697.75 697.75 686.90 686.90 -17.00 1 12 +1
Sep08 080229 687.50 690.35 687.50 687.50 -19.05 0 26 +0
Total Volume and Open Interest 3,879 45,125 +0
Russell 2000 E-Mini(Globex)
Mar08 080229 704.00 704.50 682.70 686.80 -16.70 218,043 665,408 +3,263
Jun08 080229 704.60 704.60 683.10 686.90 -17.00 370 724 +21
Sep08 080229 693.60 697.30 686.40 687.50 -17.00 0 108 +0
Total Volume and Open Interest 241,200 662,956 +0
Value Line(KCBT)
Mar08 080229 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080229 13700 13700 13525 13580 -315 54,797 252,324 -953
Jun08 080229 13690 13690 13470 13535 -320 215 386 +15
Total Volume and Open Interest 55,012 252,761 -938
Nikkei 225(SGX)
Mar08 080229 13700 13700 13525 13580 -315 54,797 252,324 -953
Jun08 080229 13690 13690 13470 13535 -320 215 386 +15
Sep08 080229 13550 13550 13550 13550 -325 0 40 +0
Total Volume and Open Interest 55,012 252,761 -938
CAC 40(EURONEXT)
Mar08 080229 4869.5 4886.5 4778.0 4797.5 -80.5 140,710 528,291 -3,953
Apr08 080229 4868.5 4893.5 4798.0 4808.0 -81.5 1,296 4,927 +1,088
May08 080229 4823.0 4848.0 4757.5 4757.5 -85.5 163 710 +161
Total Volume and Open Interest 139,581 539,290 +0
Hang Seng Index(HKFE)
Feb08 080228 24280 24640 24220 24552 +152 13,075 1,420 +728
Mar08 080229 24190 24285 23899 24210 -300 6,386 21,117 +20,067
Apr08 080229 24100 24253 23914 24192        
DAX(EUREX)
Mar08 080229 6866.0 6883.0 6690.5 6748.5 -131.5 167,611 206,542 -1,711
Jun08 080229 6944.0 6954.0 6765.0 6822.5 -133.0 393 28,923 +67
Sep08 080229 6995.0 7016.5 6834.0 6886.0 -136.0 127 2,908 -2
Total Volume and Open Interest 183,672 240,019 +0
FT-SE 100(EURONEXT)
Mar08 080229 5908.50 5954.50 5824.00 5832.00 -106.00 118,070 532,157 +8,423
Jun08 080229 5935.50 5971.00 5850.00 5852.00 -107.50 585 17,391 +504
Sep08 080229 5921.00 5921.00 5868.00 5868.00 -109.50 188 2,196 +150
Total Volume and Open Interest 112,246 544,767 +0
SPI 200(SFE)
Mar08 080229 5600.0 5600.0 5500.0 5564.0 -80.0 27,996 255,596 -163
Jun08 080229 5604.0 5627.0 5570.0 5627.0 -79.0 69 4,416 +47
Sep08 080229 5632.0 5632.0 5632.0 5632.0 -79.0 18 1,635 +14
Total Volume and Open Interest 28,089 261,886 -99
GSCI(CME)
Mar08 080229 27.34 27.34 22.84 22.94 -8.40 1,285 20,157 -503
Apr08 080229 23.64 23.64 23.64 23.64 -7.70 2 25 +1
May08 080229 20.14 20.14 20.14 20.14 -6.50 0 1 +0
Total Volume and Open Interest 1,287 20,183 -502
RJ/CRB Index(ICE)
Apr08 080229 560.50 568.25 560.50 565.00 -1.50 15 822 -3
Jun08 080229 414.60 414.60 414.60 414.60 -156.15 4 411 +1
Aug08 080229 575.00 575.00 573.50 573.50 -1.50 0 196 +0
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!