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 January 19, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070119 719.50 723.00 716.50 717.75 +1.50 32,378 226,161 +2,429
May07 070119 733.50 738.00 731.00 732.50 +1.25 6,128 58,228 +2,071
Jul07 070119 748.50 752.00 745.50 746.50 +1.25 5,174 39,534 +341
Aug07 070119 752.00 756.00 750.00 751.50 -1.50 292 2,771 +138
Sep07 070119 757.00 761.00 756.00 758.00 -1.00 28 801 +23
Nov07 070119 770.00 774.00 768.00 769.25 +1.75 7,716 78,678 +2,635
Jan08 070119 774.00 776.00 772.00 773.00 +1.00 101 1,678 +39
Total Volume and Open Interest 52,483 425,291 +7,969
Soybean Meal(CBOT)
Mar07 070119 213.30 213.30 209.20 209.30 -2.00 17,981 74,202 -356
May07 070119 217.10 217.10 213.30 213.40 -1.90 7,046 42,082 +339
Jul07 070119 221.50 225.50 217.70 218.00 -2.00 5,304 41,791 +561
Aug07 070119 223.00 223.00 219.70 219.70 -2.30 203 12,118 +30
Sep07 070119 224.00 224.50 221.00 221.00 -2.10 269 8,092 +74
Oct07 070119 224.30 225.00 221.90 221.90 -2.70 403 3,679 +144
Dec07 070119 228.50 229.00 225.30 225.30 -2.20 6,871 18,765 +1,779
Jan08 070119 228.00 229.00 226.00 226.00 -2.30 35 536 +16
Total Volume and Open Interest 38,193 202,046 +2,636
Soybean Oil(CBOT)
Mar07 070119 28.80 29.35 28.69 29.30 +0.48 14,020 130,558 -2,435
May07 070119 29.27 29.83 29.19 29.81 +0.50 3,207 48,334 +367
Jul07 070119 29.73 30.25 29.60 30.24 +0.49 3,597 33,259 -225
Aug07 070119 29.83 30.38 29.83 30.38 +0.47 641 6,384 +231
Sep07 070119 30.05 30.55 30.05 30.55 +0.48 114 3,690 +68
Oct07 070119 30.25 30.70 30.25 30.70 +0.46 127 3,649 -121
Dec07 070119 30.55 31.20 30.55 31.20 +0.58 7,554 25,947 -16
Jan08 070119 30.90 31.50 30.90 31.50 +0.75 0 53 +0
Total Volume and Open Interest 29,360 252,124 -2,103
Canola(WCE)
Jan07 070112 364.0 379.5 364.0 379.5 +17.2 0 59 +0
Mar07 070119 372.3 377.1 372.3 376.3 +1.4 5,741 64,801 +409
May07 070119 383.5 386.1 382.0 384.9 +3.4 750 10,037 +570
Jul07 070119 387.1 392.0 387.1 391.2 -0.5 82 9,779 -44
Total Volume and Open Interest 7,575 104,684 +674
Corn(CBOT)
Mar07 070119 409.00 414.50 405.75 406.75 -5.50 42,846 511,438 +3,228
May07 070119 419.50 423.75 415.50 418.00 -4.00 11,118 180,271 +6,344
Jul07 070119 424.75 429.25 421.50 424.25 -3.75 28,579 227,742 -2,255
Sep07 070119 404.00 408.50 400.50 404.00 -2.00 1,741 51,126 +129
Dec07 070119 390.00 395.00 388.00 390.75 -0.75 25,548 344,709 +1,741
Mar08 070119 393.50 399.50 393.50 396.00 -1.50 873 24,653 +376
Total Volume and Open Interest 114,090 1,462,071 +11,221
Wheat(CBOT)
Mar07 070119 471.50 473.00 464.50 467.00 -4.00 13,043 215,049 -1,130
May07 070119 484.00 484.00 477.00 480.00 -4.00 4,023 54,314 +1,898
Jul07 070119 490.00 490.50 483.00 486.25 -3.25 5,829 92,221 +2,168
Sep07 070119 489.00 494.00 489.00 490.00 -3.50 147 5,338 -13
Dec07 070119 504.00 505.50 500.00 501.00 -3.00 1,151 62,885 -265
Total Volume and Open Interest 24,776 452,389 +3,024
Wheat(KCBT)
Mar07 070119 493.00 494.00 486.50 489.25 -5.75 5,048 53,766 -1,136
May07 070119 502.00 502.00 496.00 499.00 -3.50 2,059 11,729 +387
Jul07 070119 500.00 502.00 496.00 500.50 -1.75 2,479 33,730 +678
Sep07 070119 505.50 508.00 501.00 508.00 +0.75 630 4,764 -7
Dec07 070119 513.50 516.00 509.00 515.25 +0.50 708 6,844 +204
Total Volume and Open Interest 11,031 114,274 +110
Wheat(MGE)
Mar07 070119 499.00 500.50 495.50 498.00 -3.50 2,356 18,767 -459
May07 070119 509.50 509.50 504.00 507.00 -3.00 902 6,223 +21
Jul07 070119 515.00 515.00 510.50 511.00 -4.00 284 2,361 +75
Sep07 070119 518.00 520.00 514.00 519.75 -0.25 715 5,858 +44
Dec07 070119 524.00 526.50 521.50 522.00 -3.00 958 10,204 +616
Total Volume and Open Interest 5,249 44,257 +309
Oats(CBOT)
Mar07 070119 270.75 272.00 269.00 269.25 -3.00 391 7,613 +90
May07 070119 276.00 277.00 274.50 274.75 -2.75 150 1,931 +20
Jul07 070119 283.00 283.00 281.00 281.00 -2.00 144 896 +56
Sep07 070119 262.50 262.50 262.50 262.50 +0.50 3 104 +0
Total Volume and Open Interest 1,079 16,316 +348
Rough Rice(CBOT)
Jan07 070119 10.36 10.36 10.36 10.36 -0.01 129 187 +136
Mar07 070119 10.56 10.56 10.48 10.49 -0.07 342 11,369 +115
May07 070119 10.76 10.78 10.76 10.76 -0.04 123 2,388 +84
Jul07 070119 10.91 10.91 10.91 10.91 -0.02 8 1,042 -1
Total Volume and Open Interest 762 17,796 +383
Live Cattle(CME)
Feb07 070119 92.300 92.400 90.750 91.050 -1.350 14,531 63,622 -11,027
Apr07 070119 93.600 93.650 92.650 93.075 -0.475 18,055 124,347 +2,945
Jun07 070119 89.750 89.750 88.875 89.075 -0.775 5,707 35,874 +1,955
Aug07 070119 88.000 88.050 87.300 87.725 -0.475 1,031 16,543 +163
Oct07 070119 90.700 90.800 90.350 90.800 -0.050 709 9,546 +135
Dec07 070119 91.500 91.600 91.450 91.500 -0.125 289 4,379 -2
Total Volume and Open Interest 40,335 257,230 -5,829
Feeder Cattle(CME)
Jan07 070119 95.250 95.450 94.600 95.000 -0.275 961 2,524 -154
Mar07 070119 93.350 93.950 92.750 93.575 +0.025 2,438 15,552 +155
Apr07 070119 95.000 95.650 94.500 95.575 +0.250 498 2,571 +77
May07 070119 96.300 96.600 95.550 96.525 +0.200 748 4,972 +26
Aug07 070119 99.400 99.475 98.700 99.300 -0.100 461 2,784 +200
Sep07 070119 98.400 98.400 98.100 98.150 +0.350 13 1,025 +2
Oct07 070119 98.400 98.400 98.000 98.000 -0.200 39 125 +8
Total Volume and Open Interest 5,167 29,574 +317
Lean Hogs(CME)
Feb07 070119 62.000 62.200 61.350 61.575 -0.225 8,134 28,155 -1,956
Apr07 070119 65.575 66.175 65.100 65.600 -0.050 10,233 81,874 +1,645
May07 070119 73.100 73.300 72.800 73.200 +0.025 61 3,079 +17
Jun07 070119 74.900 75.250 74.450 74.825 -0.300 2,601 32,053 +951
Jul07 070119 73.650 74.000 73.300 73.850 +0.100 1,076 10,065 +213
Aug07 070119 72.600 72.950 72.400 72.750 +0.050 532 6,114 -18
Oct07 070119 65.100 65.275 64.700 65.250 +0.225 318 6,497 -27
Dec07 070119 63.700 64.000 63.600 63.975 +0.250 278 5,672 -66
Total Volume and Open Interest 23,239 173,783 +762
Pork Bellies(CME)
Feb07 070119 96.000 96.650 95.150 96.200 +0.200 480 814 -12
Mar07 070119 96.350 97.200 95.500 96.200 -0.100 84 161 +25
May07 070119 96.850 97.500 95.700 95.700 +0.700 7 87 -2
Jul07 070119 96.950 96.950 96.950 96.950 -0.050 4 104 +1
Aug07 070119 95.500 95.500 95.500 95.500 +0.400 1 40 +0
Total Volume and Open Interest 576 1,206 +12
Class III Milk(CME)
Jan07 070119 13.45 13.50 13.45 13.49 +0.13 4 2,594 -32
Feb07 070119 13.65 13.72 13.60 13.70 +0.07 200 2,900 +36
Mar07 070119 13.80 13.85 13.70 13.85 +0.05 112 2,652 +39
Apr07 070119 13.97 14.05 13.90 14.05 +0.05 144 2,356 -5
May07 070119 14.43 14.50 14.40 14.46 unch 98 2,353 +7
Total Volume and Open Interest 1,077 26,214 +144
Cocoa(NYBOT)
Mar07 070119 1605 1612 1585 1594 -9 5,591 57,814 -1,490
May07 070119 1637 1640 1618 1626 -9 2,199 30,302 +294
Jul07 070119 1650 1652 1641 1648 -9 504 12,868 +78
Sep07 070119 1666 1668 1666 1668 -9 1,276 15,878 +92
Dec07 070119 1684 1688 1684 1688 -7 114 15,819 +107
Mar08 070119 1708 1708 1708 1708 -5 51 5,624 -19
May08 070119 1728 1728 1728 1728 -9 6 2,443 +5
Total Volume and Open Interest 9,741 143,919 -933
Coffee "C"(NYBOT)
Mar07 070119 119.75 120.50 119.25 119.70 -0.05 7,107 75,798 -209
May07 070119 122.80 123.70 122.30 122.90 -0.05 1,940 27,693 +756
Jul07 070119 125.80 126.40 125.50 125.80 -0.10 134 7,352 -6
Sep07 070119 128.50 128.60 128.50 128.60 -0.10 244 4,457 +143
Dec07 070119 132.00 132.70 132.00 132.05 -0.15 149 3,700 +25
Mar08 070119 135.50 136.20 135.35 135.35 -0.15 93 2,707 +6
Total Volume and Open Interest 9,866 129,078 +739
Orange Juice(NYBOT)
Mar07 070119 206.30 208.80 205.60 207.20 +2.10 2,645 23,907 +840
May07 070119 202.90 204.90 202.75 203.80 +2.25 254 2,766 +81
Jul07 070119 199.50 203.00 199.50 201.00 +2.25 10 846 +9
Sep07 070119 196.00 197.50 195.50 195.50 unch 52 285 +0
Nov07 070119 184.50 186.75 184.50 186.10 +2.10 207 2,606 +151
Jan08 070119 184.10 184.10 184.10 184.10 +2.10 26 213 +10
Total Volume and Open Interest 3,194 30,656 +1,091
Sugar #11(NYBOT)
Mar07 070119 10.80 10.87 10.73 10.86 +0.15 34,731 276,088 +693
May07 070119 10.90 10.98 10.85 10.96 +0.14 17,884 101,165 +2,610
Jul07 070119 10.85 10.88 10.78 10.86 +0.09 14,221 104,010 +5,950
Oct07 070119 10.97 11.03 10.92 11.00 +0.08 2,771 59,895 +527
Mar08 070119 11.35 11.37 11.30 11.37 +0.07 2,048 53,797 -578
Total Volume and Open Interest 74,640 640,517 +9,508
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 070119 19.90 19.98 19.90 19.98 +0.13 728 3,527 -322
May07 070119 19.80 19.80 19.80 19.80 unch 24 2,694 +13
Jul07 070119 19.73 19.75 19.73 19.75 +0.02 3 2,380 +0
Sep07 070119 19.68 19.68 19.65 19.65 unch 3 1,844 +3
Total Volume and Open Interest 763 12,278 -301
London Cocoa(LCE)
Mar07 070119 874 882 868 872 -5 6,026 60,366 -1,355
May07 070119 893 897 885 889 -5 3,055 37,291 +538
Jul07 070119 902 906 897 901 -5 284 25,756 -192
Sep07 070119 918 920 912 915 -5 805 31,252 +115
Dec07 070119 915 921 910 913 -5 1,312 31,783 +815
Mar08 070119 920 920 917 920 -6 693 8,746 +186
May08 070119 929 929 929 929 -6 250 1,548 +250
Total Volume and Open Interest 12,425 198,122 +357
London Coffee(LCE)
Jan07 070119 1585.00 1604.00 1585.00 1599.00 +12.00 108 2,645 -236
Mar07 070119 1568.00 1584.00 1565.00 1572.00 +2.00 5,794 83,192 +234
May07 070119 1549.00 1570.00 1549.00 1559.00 unch 4,153 34,120 +901
Jul07 070119 1556.00 1557.00 1548.00 1551.00 +1.00 775 7,774 +242
Sep07 070119 1541.00 1547.00 1540.00 1542.00 +2.00 1,067 8,111 +434
Nov07 070119 1520.00 1525.00 1518.00 1518.00 +3.00 49 2,159 +24
Total Volume and Open Interest 11,982 141,184 +1,618
London Sugar(LCE)
Mar07 070119 330.30 332.00 327.60 332.00 +1.70 3,868 26,542 +1,048
May07 070119 319.30 322.00 318.00 322.00 +1.70 1,664 16,137 -367
Aug07 070119 315.30 317.10 314.00 317.10 +1.70 325 7,174 +66
Oct07 070119 311.10 313.00 310.00 312.80 +1.90 29 3,935 +1
Dec07 070119 314.10 315.40 312.90 315.40 +1.70 5 1,139 +2
Total Volume and Open Interest 5,918 60,501 +768
Cotton(NYBOT)
Mar07 070119 54.53 54.80 54.35 54.55 +0.02 9,741 105,525 -850
May07 070119 55.40 55.65 55.35 55.48 -0.04 3,599 30,608 +514
Jul07 070119 56.35 56.65 56.35 56.47 -0.13 1,144 15,133 +130
Oct07 070119 58.80 58.80 58.75 58.75 -0.10 8 161 +8
Dec07 070119 59.95 60.10 59.85 60.02 +0.02 2,036 25,728 +916
Mar08 070119 61.65 61.65 61.65 61.65 unch 2 1,759 +2
Total Volume and Open Interest 16,553 179,533 +739
Lumber(CME)
Mar07 070119 268.4 270.0 262.7 263.9 -8.4 307 4,625 +24
May07 070119 285.0 289.5 283.1 285.8 -6.9 75 1,040 +29
Jul07 070119 304.5 304.5 296.0 298.9 -6.1 12 244 -2
Sep07 070119 306.6 306.6 303.1 305.8 -3.0 5 88 +5
Total Volume and Open Interest 399 6,003 +56
Crude Oil(NYM)
Feb07 070119 50.75 52.05 50.75 51.99 +1.51 167,275 65,264 -19,661
Mar07 070119 52.25 53.45 52.20 53.40 +1.59 232,583 387,359 +14,192
Apr07 070119 53.20 54.35 53.10 54.30 +1.64 46,776 87,404 +1,660
May07 070119 54.02 55.04 53.95 55.04 +1.68 17,117 50,725 +767
Jun07 070119 54.40 55.68 54.40 55.68 +1.72 21,626 92,414 -534
Jul07 070119 55.20 56.23 55.20 56.23 +1.76 7,268 30,391 -1,776
Aug07 070119 55.80 56.72 55.70 56.72 +1.78 3,752 21,399 +164
Sep07 070119 56.10 57.20 56.10 57.17 +1.80 1,921 31,026 +171
Oct07 070119 57.35 57.60 57.35 57.57 +1.81 1,140 20,007 -17
Nov07 070119 58.05 58.05 57.95 57.95 +1.81 1,952 14,121 -143
Dec07 070119 57.20 58.28 57.20 58.28 +1.82 16,189 142,607 -713
Jan08 070119 58.55 58.55 58.55 58.55 +1.81 903 21,256 -29
Feb08 070119 58.75 58.75 58.75 58.75 +1.80 340 11,253 -212
Mar08 070119 58.93 58.93 58.93 58.93 +1.79 1,375 13,348 +715
Apr08 070119 59.08 59.08 59.08 59.08 +1.77 200 11,932 +100
May08 070119 59.23 59.23 59.23 59.23 +1.75 0 5,589 +0
Total Volume and Open Interest 545,513 1,300,570 -3,028
Heating Oil(NYM)
Feb07 070119 149.25 151.70 149.00 151.35 +4.28 33,291 46,731 -6,031
Mar07 070119 151.00 153.40 151.00 153.25 +3.83 24,799 71,004 +1,862
Apr07 070119 152.25 154.85 152.25 154.85 +3.73 9,272 27,361 +29
May07 070119 154.50 155.90 153.90 155.90 +3.73 3,194 11,079 +730
Jun07 070119 155.75 157.05 155.75 157.05 +3.73 3,303 19,898 +177
Jul07 070119 157.50 158.70 157.50 158.70 +3.73 326 8,088 +17
Aug07 070119 159.70 161.25 158.80 160.85 +3.78 558 3,628 +90
Sep07 070119 161.10 163.15 161.10 163.15 +3.78 671 5,776 -33
Oct07 070119 164.50 166.20 164.50 166.20 +3.78 171 2,927 +41
Nov07 070119 169.50 169.75 169.25 169.25 +3.78 188 1,801 +90
Dec07 070119 170.00 172.30 170.00 172.30 +3.78 1,841 12,344 -54
Jan08 070119 173.00 174.20 172.75 174.20 +3.73 354 5,389 -35
Total Volume and Open Interest 78,087 221,738 -3,095
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Feb07 070119 135.25 140.05 135.00 140.05 +4.70 31,484 36,469 -4,839
Mar07 070119 139.10 144.00 138.97 143.70 +4.40 19,749 51,014 +938
Apr07 070119 153.91 158.65 153.91 158.00 +3.82 6,078 25,712 +666
May07 070119 158.42 161.50 158.42 161.50 +4.31 1,590 14,717 -15
Jun07 070119 161.48 163.80 161.48 163.80 +4.30 2,258 9,279 +113
Jul07 070119 162.90 164.75 162.90 164.75 +4.36 980 8,161 -199
Aug07 070119 165.00 165.00 165.00 165.00 +4.00 133 4,281 -118
Sep07 070119 163.46 163.46 163.46 163.46 +1.96 1,404 9,234 +439
Oct07 070119 153.71 153.71 153.71 153.71 +3.81 945 2,291 +275
Nov07 070119 150.68 150.68 150.68 150.68 +3.68 656 1,192 +211
Total Volume and Open Interest 66,369 165,088 -1,691
e-MiNY RBOB Gasoline(NYMEX)
Feb07 070111 139.05 139.05 139.05 139.05 -20.78 0 1 +0
Mar07 070119 142.00 142.00 142.00 142.00 +2.62 1 2 -1
Apr07 070119 158.06 158.06 158.06 158.06 +3.81 0 1 +0
May07 070119 161.06 161.06 161.06 161.06 +3.86      
Total Volume and Open Interest 1 6 -1
Natural Gas(NYM)
Feb07 070119 6.570 6.940 6.560 6.886 +0.562 45,648 47,747 -5,476
Mar07 070119 6.620 6.950 6.620 6.920 +0.559 18,479 178,687 +171
Apr07 070119 6.730 7.020 6.730 6.985 +0.499 11,410 108,225 +56
May07 070119 6.950 7.055 6.910 7.055 +0.474 8,709 49,433 +147
Jun07 070119 6.990 7.135 6.990 7.135 +0.454 2,135 16,375 +392
Jul07 070119 7.040 7.220 7.040 7.220 +0.441 1,109 16,513 +208
Aug07 070119 7.205 7.305 7.170 7.305 +0.434 3,247 20,026 +532
Sep07 070119 7.280 7.370 7.240 7.370 +0.426 554 17,617 +171
Oct07 070119 7.415 7.500 7.405 7.500 +0.414 1,457 41,871 +229
Nov07 070119 7.900 8.080 7.900 8.080 +0.334 411 21,729 +101
Dec07 070119 8.580 8.690 8.570 8.690 +0.274 1,866 35,709 -73
Jan08 070119 8.860 8.980 8.850 8.980 +0.259 1,390 31,774 -612
Feb08 070119 8.870 8.990 8.870 8.990 +0.254 107 16,831 -18
Mar08 070119 8.700 8.795 8.670 8.795 +0.249 450 39,463 +111
Apr08 070119 7.600 7.635 7.490 7.635 +0.204 253 27,243 -60
May08 070119 7.470 7.535 7.390 7.535 +0.204 460 12,745 -139
Total Volume and Open Interest 99,470 918,804 -3,918
Brent Crude Oil(ICE)
Mar07 070119 51.58 53.55 51.53 53.44 +1.69 112,739 159,228 +1,924
Apr07 070119 52.22 54.25 52.22 54.13 +1.69 44,614 140,654 +8,853
May07 070119 53.17 54.81 53.17 54.81 +1.71 16,581 35,737 +3,009
Jun07 070119 53.82 55.43 53.81 55.43 +1.71 14,338 43,689 +132
Jul07 070119 54.37 55.99 54.37 55.99 +1.72 3,779 17,398 +511
Aug07 070119 54.84 56.47 54.84 56.47 +1.73 1,590 9,881 +590
Sep07 070119 56.89 56.89 56.89 56.89 +1.76 0 13,583 -448
Oct07 070119 57.27 57.27 57.27 57.27 +1.77 928 10,306 -87
Nov07 070119 57.58 57.58 57.58 57.58 +1.74 0 9,462 -2
Dec07 070119 56.48 57.87 56.45 57.87 +1.73 8,899 56,972 +1,014
Jan08 070119 58.16 58.16 58.16 58.16 +1.76 0 8,232 +10
Feb08 070119 58.42 58.42 58.42 58.42 +1.80 42 2,554 +39
Mar08 070119 57.55 58.61 57.55 58.61 +1.78 0 2,254 +0
Apr08 070119 58.79 58.79 58.79 58.79 +1.77 0 1,132 +0
Total Volume and Open Interest 205,665 599,411 +16,116
Gas Oil(ICE)
Feb07 070119 467.00 481.00 467.00 475.75 +12.00 37,149 67,119 -2,074
Mar07 070119 472.75 485.25 472.50 480.00 +11.50 26,946 75,701 +2,282
Apr07 070119 478.00 489.25 477.25 484.50 +11.25 11,457 28,087 +1,910
May07 070119 485.25 492.50 485.25 489.00 +11.00 3,372 19,041 +1,710
Jun07 070119 492.75 497.75 491.50 494.00 +10.75 4,144 40,813 +1,313
Jul07 070119 498.50 500.25 498.50 500.25 +10.75 387 13,082 -86
Aug07 070119 502.75 506.50 502.75 506.50 +10.75 318 6,441 -129
Sep07 070119 508.00 511.75 508.00 511.50 +10.25 484 13,337 -104
Oct07 070119 516.00 516.00 516.00 516.00 +10.50 0 3,879 +50
Nov07 070119 519.50 519.50 519.50 519.50 +10.75 0 3,988 +101
Total Volume and Open Interest 86,410 329,313 +5,473
US Dollar Index(NYBOT)
Mar07 070119 84.75 84.97 84.58 84.68 -0.05 853 18,790 -131
Jun07 070119 84.58 84.58 84.38 84.43 -0.05 0 2,046 +0
Sep07 070119 84.18 84.18 84.18 84.18 -0.05 0 39 +0
Total Volume and Open Interest 853 20,875 -131
Australian Dollar(CME)
Mar07 070119 78.65 78.86 78.65 78.84 +0.11 3,458 123,978 +1,840
Jun07 070119 78.40 78.62 78.40 78.62 +0.11 20 454 +38
Sep07 070119 78.36 78.36 78.36 78.36 +0.11 0 54 +0
Total Volume and Open Interest 3,478 124,756 +1,880
British Pound(CME)
Mar07 070119 197.40 197.56 197.03 197.34 +0.05 2,575 154,835 +1,718
Jun07 070119 197.18 197.18 197.18 197.18 +0.05 0 658 +21
Sep07 070119 197.04 197.04 197.04 197.04 +0.05 0 28 -3
Total Volume and Open Interest 2,575 155,525 +1,736
Canadian Dollar(CME)
Mar07 070119 85.51 85.57 85.34 85.52 +0.11 4,380 143,347 -3,709
Jun07 070119 85.60 85.78 85.60 85.75 +0.11 58 3,071 -8
Sep07 070119 85.99 85.99 85.99 85.99 +0.11 37 734 +11
Dec07 070119 86.08 86.23 86.08 86.23 +0.11 4 404 +2
Total Volume and Open Interest 4,479 147,561 -3,704
Japanese Yen(CME)
Mar07 070119 83.13 83.13 83.00 83.12 -0.02 4,768 309,842 +4,515
Jun07 070119 84.10 84.10 84.10 84.10 -0.02 136 5,960 +148
Sep07 070119 85.03 85.03 85.03 85.03 -0.02 0 6 +1
Total Volume and Open Interest 4,904 316,047 +4,659
Swiss Franc(CME)
Mar07 070119 80.50 80.56 80.25 80.55 +0.01 1,978 81,829 +858
Jun07 070119 81.17 81.17 81.17 81.17 +0.01 0 197 +22
Sep07 070119 81.74 81.74 81.74 81.74 +0.01 0 48 +0
Total Volume and Open Interest 1,978 82,118 +880
EuroFX(CME)
Mar07 070119 129.92 130.06 129.50 129.99 +0.06 9,284 163,978 +4,649
Jun07 070119 130.45 130.45 130.45 130.45 +0.06 0 1,554 +66
Sep07 070119 130.84 130.84 130.84 130.84 +0.06 0 249 +1
Total Volume and Open Interest 9,284 165,999 +4,717
Mexican Peso(CME)
Feb07 070119 9165.0 9165.0 9165.0 9165.0 +45.0      
Mar07 070119 9140.0 9175.0 9140.0 9157.0 +45.0 4,769 68,452 -1,387
Total Volume and Open Interest 4,861 90,435 -1,450
30-Year T-Bonds(CBOT)
Mar07 070119 111~00 111~04 110~16 110~25 -0~05 455,391 801,019 +15,075
Jun07 070119 111~00 111~00 110~19 110~22 -0~05 2,237 11,538 +971
Sep07 070119 110~22 110~22 110~22 110~22 -0~05 0 3 +0
Total Volume and Open Interest 457,628 812,583 +16,046
10-Year T-Notes(CBOT)
Mar07 070119 107~070 107~090 106~300 107~015 -0~045 1,418,992 2,259,237 +24,346
Jun07 070119 107~065 107~070 107~000 107~015 -0~045 4,879 90,241 +1,629
Total Volume and Open Interest 1,423,871 2,349,478 +25,975
5-Year T-Notes(CBOT)
Mar07 070119 104~260 104~265 104~215 104~230 -0~030 629,145 0 +0
Jun07 070119 104~300 104~300 104~260 104~260 -0~035 876 16,547 +5,006
Total Volume and Open Interest 630,021 16,547 +5,006
2 Year T-Notes(CBOT)
Mar07 070119 101~112 101~112 101~104 101~104 -0~006 539 764,612 +16,119
Total Volume and Open Interest 539 764,612 +16,119
Eurodollars(CME)
Mar07 070119 94.640 94.645 94.635 94.640 -0.005 17,627 1,272,169 -1,612
Jun07 070119 94.700 94.700 94.670 94.675 -0.030 41,857 1,364,517 +3,889
Sep07 070119 94.810 94.815 94.770 94.775 -0.035 28,240 1,392,044 -5,726
Dec07 070119 94.925 94.935 94.880 94.890 -0.030 38,303 1,350,624 -17,162
Mar08 070119 95.005 95.005 94.965 94.965 -0.030 33,410 886,508 -7,997
Jun08 070119 95.040 95.040 95.005 95.005 -0.025 27,070 708,472 -1,888
Sep08 070119 95.065 95.065 95.030 95.030 -0.025 21,930 625,288 +15,119
Dec08 070119 95.070 95.070 95.035 95.040 -0.020 14,862 421,084 +1,775
Mar09 070119 95.080 95.080 95.040 95.050 -0.020 13,536 331,674 +278
Jun09 070119 95.065 95.065 95.030 95.035 -0.020 9,461 241,107 -3,148
Sep09 070119 95.045 95.045 95.015 95.015 -0.020 9,068 201,462 +2,760
Dec09 070119 95.010 95.010 94.985 94.985 -0.015 10,192 141,916 +2,619
Mar10 070119 94.995 94.995 94.970 94.970 -0.015 5,606 119,440 +4,809
Jun10 070119 94.965 94.965 94.935 94.940 -0.015 8,404 86,432 -4,408
Sep10 070119 94.945 94.945 94.915 94.915 -0.015 8,074 93,469 +688
Dec10 070119 94.880 94.885 94.875 94.875 -0.015 11,533 92,619 -3,917
Mar11 070119 94.865 94.870 94.855 94.860 -0.015 12,358 74,533 +2,810
Jun11 070119 94.845 94.850 94.840 94.840 -0.015 5,132 59,809 +370
Total Volume and Open Interest 326,050 9,665,941 -7,387
3-Mth Euro-Yen(CME)
Mar07 070119 99.39 99.40 99.39 99.40 +0.02 1,302 21,576 -774
Jun07 070119 99.30 99.30 99.29 99.30 +0.02 1,754 10,388 +989
Sep07 070119 99.19 99.19 99.19 99.19 +0.01 597 4,476 +114
Dec07 070119 99.11 99.11 99.10 99.10 +0.01 424 7,386 -217
Mar08 070119 99.00 99.00 99.00 99.00 +0.01 42 4,157 +16
Jun08 070119 98.91 98.91 98.91 98.91 +0.01 0 727 -83
Sep08 070119 98.83 98.83 98.83 98.83 +0.02 15 231 +15
Dec08 070119 98.74 98.74 98.74 98.74 +0.02      
Mar09 070119 98.67 98.67 98.67 98.67 +0.03 0 17 -3
Jun09 070119 98.58 98.58 98.58 98.58 unch 0 20 +0
Total Volume and Open Interest 4,134 48,988 +57
3-Mth Euro-Yen(SIMEX)
Mar07 070119 99.37 99.39 99.37 99.39 +0.02 11,809 98,817 +3,318
Jun07 070119 99.28 99.30 99.28 99.30 +0.03 6,592 51,567 +1,411
Sep07 070119 99.18 99.20 99.17 99.20 +0.03 2,609 41,602 +1,621
Dec07 070119 99.08 99.11 99.08 99.10 +0.02 2,196 50,218 -4,002
Mar08 070119 98.99 99.01 98.99 99.01 +0.03 1,408 33,765 +793
Jun08 070119 98.92 98.94 98.92 98.94 +0.03 875 7,845 +100
Sep08 070119 98.84 98.85 98.84 98.85 +0.03 954 2,766 +902
Dec08 070119 98.77 98.77 98.77 98.77 +0.03 0 285 +0
Total Volume and Open Interest 26,446 288,516 +4,140
German Euro-Bund(EUREX)
Mar07 070119 115.38 115.58 115.23 115.25 +0.09 1,255,344 1,626,616 +58,405
Jun07 070119 114.85 115.07 114.76 114.76 +0.09 5,879 32,469 +3,775
Sep07 070119 115.13 115.13 114.94 114.94 +0.15 1,016 0 +0
Total Volume and Open Interest 1,262,239 1,659,085 +62,180
German Euro-Bobl(EUREX)
Mar07 070119 108.61 108.68 108.45 108.49 +0.01 540,394 1,123,471 -8,028
Jun07 070119 108.16 108.16 108.16 108.16 +0.01 4 3,044 +0
Sep07 070119 109.39 109.39 109.39 109.39 +0.01 861 0 +0
Total Volume and Open Interest 541,259 1,126,515 -8,028
Long Gilt(LIFFE)
Mar07 070119 106~28 107~01 106~23 106~24 unch 119,590 332,911 -9,823
Jun07 070119 108~19 108~19 108~19 108~19 unch 0 28 +0
Total Volume and Open Interest 119,590 332,939 -9,823
3-Mth Short Sterling(LIFFE)
Mar07 070119 94.21 94.21 94.21 94.21 -0.02 98,808 575,650 +16,547
Jun07 070119 94.11 94.11 94.11 94.11 -0.03 110,275 469,241 -8,100
Sep07 070119 94.12 94.12 94.12 94.12 -0.03 128,560 510,613 +8,112
Total Volume and Open Interest 594,518 2,585,191 +15,949
3-Mth Euribor(LIFFE)
Mar07 070119 96.080 96.085 96.070 96.075 -0.005 128,036 969,158 -21,600
Jun07 070119 95.915 95.920 95.895 95.900 -0.005 122,192 751,400 +19,337
Sep07 070119 95.860 95.875 95.835 95.840 -0.005 99,185 655,936 +7,238
Total Volume and Open Interest 636,522 3,922,333 +20,193
3-Mth Aus T-Bills(SFE)
Mar07 070119 93.43 93.44 93.42 93.43 -0.01 18,149 174,835 +3,689
Jun07 070119 93.36 93.37 93.35 93.36 unch 30,453 320,508 +18,623
Sep07 070119 93.36 93.37 93.35 93.36 unch 8,575 70,033 +2,612
Dec07 070119 93.38 93.40 93.37 93.38 -0.01 3,486 62,615 +1,263
Mar08 070119 93.43 93.43 93.41 93.41 -0.01 3,001 28,325 +1,983
Jun08 070119 93.45 93.45 93.44 93.45 unch 2,501 26,071 -1,272
Sep08 070119 93.48 93.48 93.47 93.47 -0.01 2,410 19,237 +899
Dec08 070119 93.50 93.50 93.48 93.50 +0.01 593 8,057 +349
Mar09 070119 93.50 93.50 93.50 93.50 unch 0 1,096 +0
Jun09 070119 93.51 93.51 93.51 93.51 -0.01 127 1,990 +125
Total Volume and Open Interest 69,298 712,894 +28,274
10-Year Aus T-Bonds(SFE)
Mar07 070119 94.13 94.14 94.11 94.11 -0.01 47,307 451,369 +15,522
Jun07 070119 94.11 94.11 94.11 94.11 -0.01      
Total Volume and Open Interest 47,307 451,369 +15,522
3-Year Aus T-Bonds(SFE)
Mar07 070119 93.88 93.90 93.88 93.88 unch 91,891 550,246 +9,504
Jun07 070119 93.89 93.89 93.89 93.89 unch 0 6,458 +0
Total Volume and Open Interest 91,891 556,704 +9,504
Gold(CMX)
Feb07 070119 629.5 637.0 628.2 636.4 +8.3 63,535 141,565 -2,060
Apr07 070119 636.0 643.0 634.8 642.6 +8.4 7,650 72,514 +2,607
Jun07 070119 641.5 650.0 641.0 648.8 +8.4 705 33,662 +163
Aug07 070119 647.0 654.8 646.0 654.8 +8.4 19 4,368 -1
Oct07 070119 660.8 660.8 660.8 660.8 +8.5 125 19,630 +25
Dec07 070119 660.5 667.5 658.8 666.8 +8.5 265 44,360 +37
Feb08 070119 672.7 672.7 672.7 672.7 +8.6 0 2,183 +0
Apr08 070119 678.5 678.5 678.5 678.5 +8.7 0 1,987 +0
Jun08 070119 684.3 684.3 684.3 684.3 +8.7 0 3,928 +0
Aug08 070119 690.2 690.2 690.2 690.2 +8.8 0 691 +0
Oct08 070119 696.1 696.1 696.1 696.1 +8.9 0 600 +0
Dec08 070119 702.0 702.0 702.0 702.0 +9.0 0 9,694 +0
Total Volume and Open Interest 72,302 349,475 +772
Silver(CMX)
Mar07 070119 1279.0 1294.0 1270.0 1292.0 +23.5 14,050 58,551 +258
May07 070119 1289.0 1306.0 1285.0 1303.7 +23.6 91 9,346 -33
Jul07 070119 1299.0 1314.6 1299.0 1314.6 +23.6 145 11,088 -30
Sep07 070119 1325.6 1325.6 1325.6 1325.6 +23.6 73 4,338 +73
Dec07 070119 1340.0 1342.0 1337.0 1337.8 +23.8 203 13,433 +1
Mar08 070119 1349.8 1349.8 1349.8 1349.8 +23.8 1 201 -1
May08 070119 1356.8 1356.8 1356.8 1356.8 +23.8      
Total Volume and Open Interest 15,218 104,136 +621
Platinum(NYM)
Jan07 070119 1178.5 1178.5 1178.5 1178.5 +16.0 4 6 -2
Apr07 070119 1163.8 1168.8 1160.0 1168.5 unch 1,354 8,482 +97
Jul07 070119 1173.5 1173.5 1173.5 1173.5 unch 20 42 +11
Oct07 070119 1178.5 1178.5 1178.5 1178.5 unch      
Total Volume and Open Interest 1,378 8,532 +106
Palladium(NYME)
Mar07 070119 342.00 345.50 341.20 344.90 +1.50 1,015 13,190 +500
Jun07 070119 349.90 349.90 349.90 349.90 +1.50 18 303 +18
Sep07 070119 354.90 354.90 354.90 354.90 +1.50 0 54 +0
Total Volume and Open Interest 1,033 13,588 +518
Copper(CMX)
Mar07 070119 249.55 254.30 248.25 251.70 +2.50 11,516 48,325 +453
May07 070119 250.75 255.00 250.00 252.60 +2.40 1,093 8,171 +445
Jul07 070119 250.00 254.50 250.00 252.20 +2.90 287 2,505 +151
Sep07 070119 250.60 250.60 250.60 250.60 +3.30 94 1,196 +6
Dec07 070119 248.50 248.50 247.00 247.00 +3.50 12 1,658 +2
Total Volume and Open Interest 13,386 69,968 +873
Aluminum(CMX)
Jan07 070119 122.50 122.50 122.50 122.50 +1.50 1 38 +0
Feb07 070119 123.50 123.50 123.50 123.50 +1.50 2 69 +2
Mar07 070119 122.80 122.80 122.80 122.80 +2.00 0 41 +0
Apr07 070119 121.60 121.60 121.60 121.60 +2.00 0 40 +0
May07 070119 120.40 120.40 120.40 120.40 +2.00 0 40 +0
Jun07 070119 119.20 119.20 119.20 119.20 +2.00 0 40 +0
Total Volume and Open Interest 5 600 +2
DJIA Index(CBOT)
Mar07 070119 12582 12634 12575 12610 +7 5,407 69,177 +1,195
Jun07 070119 12715 12715 12712 12712 +7 0 62 +0
Sep07 070119 12805 12805 12805 12805 +7 0 6 +0
Dec07 070119 12900 12900 12900 12900 +7 0 2 +0
Total Volume and Open Interest 5,407 69,247 +1,195
S & P 500(CME)
Mar07 070119 1433.30 1438.70 1432.20 1436.70 +3.50 26,671 614,088 +1,379
Jun07 070119 1451.00 1451.00 1449.90 1449.90 +3.60 3,486 13,828 -180
Sep07 070119 1463.90 1463.90 1463.90 1463.90 +3.90 1,005 11,027 -528
Dec07 070119 1475.90 1475.90 1475.90 1475.90 +3.90 3 1,810 +0
Total Volume and Open Interest 31,165 641,131 +671
S & P 500 E-Mini(Globex)
Mar07 070119 1432.25 1439.00 1431.25 1436.75 +3.50 1,117,211 1,650,893 +20,080
Jun07 070119 1444.75 1450.75 1444.75 1450.00 +3.75 6,758 16,781 +1,203
Total Volume and Open Interest 1,123,969 1,667,674 +21,283
NASDAQ 100(CME)
Mar07 070119 1803.50 1816.00 1801.00 1806.50 +0.50 9,661 47,684 +552
Jun07 070119 1828.50 1828.50 1828.50 1828.50 +0.50 0 24 +0
Sep07 070119 1850.50 1850.50 1850.50 1850.50 +0.50      
Total Volume and Open Interest 9,661 47,708 +552
NASDAQ 100 E-Mini(Globex)
Mar07 070119 1805.50 1815.50 1800.80 1806.50 +0.50 575,550 374,948 -9,288
Jun07 070119 1826.00 1837.30 1825.30 1828.50 +0.50 49 464 +2
Total Volume and Open Interest 575,599 375,412 -9,286
S & P Midcap 400(CME)
Mar07 070119 814.50 820.70 813.25 820.60 +3.80 33 7,778 +2
Jun07 070119 828.80 828.80 828.80 828.80 +3.80      
Sep07 070119 837.00 837.00 837.00 837.00 +3.80      
Total Volume and Open Interest 33 7,778 +2
Russell 2000(CME)
Mar07 070119 780.50 790.00 779.50 788.00 +5.20 1,109 29,541 +423
Jun07 070119 795.00 795.00 795.00 795.00 +5.20 0 1 +0
Sep07 070119 802.00 802.00 802.00 802.00 +5.20 0 8 +0
Total Volume and Open Interest 1,109 29,550 +423
Russell 2000 E-Mini(Globex)
Mar07 070119 782.50 790.20 778.70 788.00 +5.20 194,700 366,275 +8,018
Jun07 070119 787.70 796.40 786.90 795.00 +5.20 246 294 -3
Total Volume and Open Interest 194,946 366,569 +8,015
Value Line(KCBT)
Mar07 070119 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070119 17390 17465 17390 17430 +90      
Jun07 070119 17430 17430 17430 17430 +90      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070119 17330 17400 17250 17325 -65 69,173 243,592 +538
Jun07 070119 17260 17335 17220 17260 -60 62 1,142 -4
Sep07 070119 17285 17285 17285 17285 -60 0 10 +0
Total Volume and Open Interest 69,235 245,047 +534
CAC 40(EURONEXT)
Jan07 070119 5546.0 5584.5 5528.0 5584.0 +31.5 216,560 479,691 -45,672
Feb07 070119 5561.0 5640.5 5542.0 5630.0 +62.0 130,825 335,792 +107,968
Mar07 070119 5576.0 5651.5 5564.5 5644.5 +62.5 2,503 50,241 -425
Total Volume and Open Interest 349,897 869,316 +61,869
Hang Seng Index(HKFE)
Jan07 070119 20260 20364 20211 20356 +37 49,035 114,897 -446
Feb07 070119 20330 20426 20274 20418 +35 2,052 7,191 +823
Mar07 070119 20252 20387 20252 20385 +37 523 3,567 +268
Total Volume and Open Interest 51,816 126,990 +793
DAX(EUREX)
Mar07 070119 6708.0 6791.5 6687.5 6784.5 +56.0 192,124 222,164 -2,395
Jun07 070119 6778.0 6855.0 6756.0 6850.0 +57.0 1,284 9,894 +356
Sep07 070119 6862.5 6931.0 6830.0 6925.0 +57.0 605 2,468 +123
Total Volume and Open Interest 194,013 234,526 -1,916
FT-SE 100(EURONEXT)
Mar07 070119 6201.50 6240.00 6169.50 6227.50 +24.00 106,451 511,007 +7,705
Jun07 070119 6226.50 6262.50 6201.00 6253.00 +24.50 47 21,733 +40
Sep07 070119 6300.00 6300.00 6290.50 6290.50 +24.50 8 574 -4
Total Volume and Open Interest 106,506 533,329 +7,741
SPI 200(SFE)
Mar07 070119 5626.0 5661.0 5620.0 5654.0 +11.0 15,438 269,591 +971
Jun07 070119 5672.0 5694.0 5672.0 5690.0 +11.0 104 5,610 +46
Sep07 070119 5691.0 5691.0 5691.0 5691.0 +10.0 7 3,025 +3
Total Volume and Open Interest 15,575 280,867 +1,031
GSCI(CME)
Feb07 070119 395.95 403.10 395.20 402.70 +10.20 526 19,619 -60
Mar07 070119 406.00 406.00 406.00 406.00 +8.00      
Apr07 070119 411.00 411.00 411.00 411.00 +11.00      
Total Volume and Open Interest 526 21,910  
Reuters CRB Index(NYBOT)
Feb07 070119 388.00 388.00 388.00 388.00 +3.75 8 12 +3
Apr07 070119 388.00 391.25 388.00 391.00 +3.75 10 493 +2
Jun07 070119 395.00 395.00 395.00 395.00 +3.75 0 401 +0
Total Volume and Open Interest 18 906 +5
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