Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed February 14, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070214 755.50 757.50 748.50 750.50 -4.50 31,464 129,742 -14,732
May07 070214 771.00 773.50 764.50 766.50 -5.00 21,992 165,890 +17,043
Jul07 070214 784.50 786.00 777.50 779.25 -4.50 4,016 54,554 +724
Aug07 070214 789.00 792.00 783.00 784.75 -4.25 244 4,211 -64
Sep07 070214 793.50 796.00 790.00 790.00 -4.50 327 1,804 +108
Nov07 070214 807.00 809.50 801.00 802.75 -4.25 3,380 89,532 +828
Jan08 070214 811.00 812.00 807.00 807.00 -4.00 57 3,319 +7
Total Volume and Open Interest 63,205 475,626 +4,671
Soybean Meal(CBOT)
Mar07 070214 223.20 224.60 221.00 222.60 -0.10 8,755 68,025 -2,035
May07 070214 227.70 229.60 226.00 227.30 unch 11,710 62,814 +1,515
Jul07 070214 231.00 233.20 229.80 230.80 -0.30 2,892 41,350 -245
Aug07 070214 233.00 235.00 231.60 232.50 -0.60 489 13,288 +76
Sep07 070214 234.50 236.20 233.00 233.70 -1.00 609 9,070 -116
Oct07 070214 236.00 237.50 234.30 234.50 -1.00 275 5,493 -142
Dec07 070214 238.70 240.00 236.80 237.20 -1.30 1,623 26,839 -86
Jan08 070214 240.00 241.00 237.50 238.00 -1.00 3 831 +1
Total Volume and Open Interest 26,397 229,727 -1,019
Soybean Oil(CBOT)
Mar07 070214 30.05 30.07 29.63 29.68 -0.33 10,211 81,831 -10,210
May07 070214 30.55 30.55 30.13 30.19 -0.31 11,220 113,678 +10,414
Jul07 070214 30.90 30.95 30.57 30.61 -0.28 2,159 38,832 +1,101
Aug07 070214 31.08 31.08 30.76 30.79 -0.27 455 6,193 +178
Sep07 070214 31.12 31.12 30.93 30.98 -0.26 185 4,111 +102
Oct07 070214 31.30 31.30 31.10 31.16 -0.24 335 7,649 +9
Dec07 070214 31.75 31.75 31.49 31.53 -0.32 976 30,881 +488
Jan08 070214 31.80 31.80 31.77 31.77 -0.28 0 2,679 -17
Total Volume and Open Interest 25,551 287,211 +2,075
Canola(WCE)
Mar07 070214 379.0 379.0 376.4 377.1 -1.3 4,810 30,220 -2,386
May07 070214 389.2 389.3 387.0 387.5 -1.8 4,240 36,170 +3,218
Jul07 070214 397.5 398.0 395.4 397.0 -0.5 1,469 13,638 +829
Total Volume and Open Interest 12,711 105,654 +2,449
Corn(CBOT)
Mar07 070214 413.25 413.75 405.25 408.25 -2.75 34,663 274,500 -22,708
May07 070214 425.00 425.75 417.50 420.75 -2.50 28,319 389,176 +25,614
Jul07 070214 432.50 433.00 425.75 428.75 -1.75 15,330 248,410 +6,341
Sep07 070214 415.00 416.00 409.50 412.50 -1.75 1,310 60,962 +115
Dec07 070214 403.75 405.00 398.25 401.25 -1.75 13,064 369,075 +222
Mar08 070214 410.00 410.75 405.00 407.25 -2.00 1,100 29,410 +89
Total Volume and Open Interest 95,282 1,499,398 +10,018
Wheat(CBOT)
Mar07 070214 460.00 461.00 448.00 451.00 -8.00 21,379 84,384 -14,195
May07 070214 475.00 475.50 462.00 465.25 -9.00 19,833 170,580 +13,883
Jul07 070214 483.50 484.50 472.00 475.25 -7.25 7,944 91,381 +1,037
Sep07 070214 490.50 490.50 482.00 483.50 -6.25 130 7,313 -22
Dec07 070214 501.50 501.50 491.00 494.00 -7.50 1,061 64,832 -83
Total Volume and Open Interest 50,596 442,974 +812
Wheat(KCBT)
Mar07 070214 487.50 487.50 475.00 477.25 -10.25 8,409 32,124 -1,757
May07 070214 495.00 495.00 485.00 486.00 -8.50 7,348 32,446 +2,374
Jul07 070214 499.00 499.00 489.00 490.00 -8.00 1,392 35,872 +11
Sep07 070214 502.50 504.00 497.00 497.00 -7.75 332 5,795 +116
Dec07 070214 512.00 513.50 506.00 506.00 -7.50 271 8,040 +67
Total Volume and Open Interest 17,791 118,191 +809
Wheat(MGE)
Mar07 070214 499.50 500.00 488.50 491.75 -5.75 2,895 9,973 -1,078
May07 070214 508.00 508.00 495.00 500.00 -6.00 1,915 9,929 +774
Jul07 070214 514.00 515.00 502.00 504.25 -8.00 794 5,170 +415
Sep07 070214 519.50 519.50 508.25 511.25 -6.25 271 6,953 -39
Dec07 070214 525.00 526.00 515.00 519.00 -6.00 806 11,899 +405
Total Volume and Open Interest 6,693 44,838 +481
Oats(CBOT)
Mar07 070214 243.50 246.00 240.75 240.75 -1.25 441 3,328 -29
May07 070214 250.00 253.00 248.25 248.50 -1.50 516 5,149 -71
Jul07 070214 257.00 260.00 255.75 256.00 -2.25 184 1,346 +60
Sep07 070214 258.25 259.50 254.50 254.50 -2.00 26 452 +114
Total Volume and Open Interest 1,258 18,283 -484
Rough Rice(CBOT)
Mar07 070214 10.17 10.18 10.11 10.11 -0.04 205 6,290 -142
May07 070214 10.46 10.48 10.41 10.42 -0.04 119 4,671 +27
Jul07 070214 10.73 10.73 10.69 10.69 -0.03 212 1,147 +106
Sep07 070214 10.77 10.77 10.75 10.75 -0.02 149 1,875 +145
Total Volume and Open Interest 990 16,841 +413
Live Cattle(CME)
Feb07 070214 94.450 94.750 93.750 94.225 -0.175 4,933 16,416 -1,909
Apr07 070214 96.500 96.650 95.900 96.275 -0.075 13,636 152,898 +1,925
Jun07 070214 93.600 93.700 92.850 93.225 -0.275 9,480 51,383 +811
Aug07 070214 90.600 90.600 89.825 90.250 -0.200 3,126 24,955 +1,393
Oct07 070214 94.300 94.350 93.400 93.925 -0.325 1,449 16,412 +536
Dec07 070214 93.750 93.850 93.200 93.600 -0.175 288 6,727 +115
Total Volume and Open Interest 33,060 273,259 +2,967
Feeder Cattle(CME)
Mar07 070214 101.100 101.800 100.450 100.800 +0.075 3,703 12,415 -230
Apr07 070214 102.600 103.100 101.900 102.250 +0.025 2,826 9,948 +1,139
May07 070214 103.750 104.200 102.850 103.575 +0.050 993 8,085 +96
Aug07 070214 104.500 104.950 103.500 104.600 +0.100 524 3,865 +227
Sep07 070214 104.000 104.000 103.000 103.500 unch 37 1,151 +9
Oct07 070214 103.500 103.700 103.100 103.700 +0.200 36 198 +10
Nov07 070214 103.400 103.400 103.400 103.400 -0.350 9 53 +7
Total Volume and Open Interest 8,128 35,734 +1,258
Lean Hogs(CME)
Feb07 070214 67.125 67.150 67.000 67.125 -0.050 1,529 6,122 -376
Apr07 070214 67.450 69.000 67.400 68.875 +1.600 9,159 92,104 -168
May07 070214 75.500 76.875 75.500 76.875 +1.150 72 3,979 +22
Jun07 070214 77.150 78.750 77.100 78.575 +1.525 4,655 38,421 +267
Jul07 070214 76.600 77.800 76.600 77.700 +1.125 2,013 17,220 +184
Aug07 070214 75.550 76.750 75.550 76.725 +1.175 537 8,836 +67
Oct07 070214 67.925 68.875 67.900 68.800 +0.900 336 7,068 +12
Dec07 070214 66.525 67.900 66.500 67.750 +1.225 926 7,670 +419
Total Volume and Open Interest 19,295 182,190 +435
Pork Bellies(CME)
Feb07 070214 107.000 107.300 106.050 106.050 +0.600 35 134 -34
Mar07 070214 107.000 107.550 107.000 107.050 +0.475 170 1,001 +4
May07 070214 108.800 108.875 108.450 108.625 +0.725 43 213 +6
Jul07 070214 108.500 108.600 108.250 108.600 +0.250 9 199 +6
Aug07 070214 105.500 105.500 105.500 105.500 +0.500 2 45 -1
Total Volume and Open Interest 259 1,592 -19
Class III Milk(CME)
Feb07 070214 14.21 14.21 14.17 14.20 unch 18 2,946 +9
Mar07 070214 14.33 14.39 14.20 14.32 +0.02 117 3,064 +25
Apr07 070214 14.42 14.45 14.30 14.43 +0.03 45 2,778 +11
May07 070214 14.78 14.78 14.65 14.77 unch 57 2,627 +8
Jun07 070214 14.85 14.85 14.80 14.85 unch 58 2,529 +11
Total Volume and Open Interest 854 30,342 +111
Cocoa(NYBOT)
Mar07 070214 1711 1715 1685 1714 -14 10,724 1,575 -8,282
May07 070214 1740 1743 1710 1739 -10 15,952 75,208 +4,353
Jul07 070214 1757 1765 1732 1761 -9 966 16,921 +304
Sep07 070214 1775 1782 1765 1782 -9 632 19,883 +169
Dec07 070214 1791 1802 1781 1802 -8 1,680 16,202 +334
Mar08 070214 1820 1820 1820 1820 -8 103 6,727 -46
May08 070214 1840 1840 1840 1840 -9 50 2,494 +45
Total Volume and Open Interest 30,129 142,376 -3,117
Coffee "C"(NYBOT)
Mar07 070214 114.35 114.95 114.00 114.05 +0.35 18,464 28,586 -8,523
May07 070214 117.40 117.75 116.60 116.70 +0.10 18,111 67,235 +5,395
Jul07 070214 120.30 120.70 119.50 119.55 +0.20 2,027 10,480 +348
Sep07 070214 122.40 122.60 122.15 122.15 +0.25 427 10,706 +9
Dec07 070214 126.00 126.00 125.65 125.65 +0.25 323 4,781 +45
Mar08 070214 129.10 129.10 129.05 129.05 +0.35 248 2,714 -107
Total Volume and Open Interest 39,939 132,796 -2,935
Orange Juice(NYBOT)
Mar07 070214 193.30 198.45 192.90 197.45 +4.45 2,056 12,121 -456
May07 070214 188.70 192.70 188.50 192.20 +3.40 1,461 9,074 +368
Jul07 070214 185.50 189.00 185.30 188.50 +3.20 34 1,273 +27
Sep07 070214 184.50 184.50 184.50 184.50 +3.20 1 892 +1
Nov07 070214 176.65 180.50 176.65 180.50 +3.85 70 4,055 +42
Jan08 070214 179.00 180.00 179.00 180.00 +3.85 0 466 +0
Total Volume and Open Interest 3,622 27,926 -18
Sugar #11(NYBOT)
Mar07 070214 10.46 10.65 10.46 10.56 +0.18 53,257 120,480 -31,155
May07 070214 10.47 10.53 10.43 10.45 +0.09 56,768 264,504 +20,747
Jul07 070214 10.38 10.43 10.35 10.35 +0.05 10,445 138,256 +2,931
Oct07 070214 10.55 10.61 10.54 10.55 +0.05 2,549 68,821 +425
Mar08 070214 11.05 11.10 10.97 11.04 +0.05 2,177 54,284 +613
Total Volume and Open Interest 127,414 702,692 -5,469
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070214 20.50 20.60 20.50 20.60 -0.08 52 2,825 -12
Jul07 070214 20.75 20.75 20.75 20.75 -0.14 164 2,877 +25
Sep07 070214 20.61 20.61 20.61 20.61 -0.29 44 1,789 +9
Nov07 070214 20.81 20.81 20.80 20.81 -0.05 10 1,463 +0
Total Volume and Open Interest 321 9,868 +63
London Cocoa(LCE)
Mar07 070214 943 943 923 935 -8 3,550 49,611 -149
May07 070214 953 959 938 949 -9 3,879 43,946 +285
Jul07 070214 967 968 953 963 -9 706 29,335 -59
Sep07 070214 975 977 967 976 -8 83 33,720 +1
Dec07 070214 977 977 963 973 -9 274 35,899 +85
Mar08 070214 981 981 972 980 -9 62 10,628 +31
May08 070214 988 988 988 988 -9 0 1,587 +0
Total Volume and Open Interest 8,558 206,267 +195
London Coffee(LCE)
Mar07 070214 1552.00 1563.00 1533.00 1534.00 -17.00 14,913 45,101 -6,850
May07 070214 1560.00 1570.00 1543.00 1545.00 -15.00 19,454 66,471 +1,015
Jul07 070214 1556.00 1563.00 1541.00 1544.00 -12.00 3,838 13,801 +1,454
Sep07 070214 1552.00 1558.00 1537.00 1538.00 -11.00 1,651 10,952 +378
Nov07 070214 1540.00 1543.00 1522.00 1522.00 -13.00 733 4,814 +221
Jan08 070214 1510.00 1518.00 1506.00 1506.00 -9.00 154 2,098 +53
Total Volume and Open Interest 40,748 144,754 -3,729
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070214 319.60 323.60 319.10 322.50 +2.90 8,620 31,951 +4,308
Aug07 070214 311.10 315.80 311.10 314.00 +3.30 867 10,637 +286
Oct07 070214 305.50 310.30 305.50 308.50 +2.90 342 4,814 +74
Dec07 070214 307.90 310.60 307.90 309.60 +2.60 175 2,005 +120
Total Volume and Open Interest 17,098 58,406 -656
Cotton(NYBOT)
Mar07 070214 53.10 53.20 51.75 51.76 -0.83 25,734 50,378 -11,971
May07 070214 53.10 53.30 51.70 51.75 -1.00 26,825 94,975 +9,888
Jul07 070214 54.20 54.30 52.75 52.80 -0.99 2,608 25,614 +629
Oct07 070214 56.10 56.10 55.20 55.20 -0.60 285 559 +200
Dec07 070214 57.62 57.80 56.58 56.59 -0.69 2,511 33,081 -264
Mar08 070214 59.00 59.00 58.55 58.55 -0.45 77 2,611 -23
Total Volume and Open Interest 58,075 208,355 -1,544
Lumber(CME)
Mar07 070214 265.4 269.4 265.0 269.4 +3.0 553 4,300 -199
May07 070214 276.5 279.5 276.5 279.1 +0.9 511 3,063 -89
Jul07 070214 290.1 292.1 289.3 291.8 -0.1 20 317 -1
Sep07 070214 297.7 297.7 296.8 297.2 -0.6 5 86 +2
Total Volume and Open Interest 1,089 7,777 -286
Crude Oil(NYM)
Mar07 070214 58.95 59.20 57.50 58.00 -1.06 266,256 140,422 -31,504
Apr07 070214 59.55 59.75 58.10 58.57 -1.28 172,020 307,918 +25,790
May07 070214 60.35 60.35 58.85 59.25 -1.36 44,574 103,056 +11,048
Jun07 070214 60.60 60.60 59.70 59.82 -1.40 15,863 102,976 +588
Jul07 070214 60.04 60.75 60.04 60.34 -1.41 5,367 35,802 +1,104
Aug07 070214 60.79 60.79 60.79 60.79 -1.42 2,587 23,039 +1,113
Sep07 070214 61.19 61.19 61.19 61.19 -1.43 3,039 31,891 -266
Oct07 070214 62.70 62.70 61.20 61.55 -1.44 1,698 29,950 +87
Nov07 070214 61.80 61.88 61.80 61.88 -1.45 977 17,217 -47
Dec07 070214 63.05 63.05 61.95 62.17 -1.46 7,577 148,896 +758
Jan08 070214 62.42 62.42 62.42 62.42 -1.46 226 21,526 +100
Feb08 070214 62.62 62.62 62.62 62.62 -1.46 25 11,354 +20
Mar08 070214 62.79 62.79 62.79 62.79 -1.46 350 12,309 +350
Apr08 070214 62.92 62.92 62.92 62.92 -1.46 100 13,263 +0
May08 070214 63.02 63.02 63.02 63.02 -1.46 250 7,240 +150
Jun08 070214 63.10 63.10 63.10 63.10 -1.46 1,174 30,192 +131
Total Volume and Open Interest 531,838 1,322,794 +11,528
Heating Oil(NYM)
Mar07 070214 168.50 168.60 162.50 163.83 -5.49 49,775 55,231 -7,080
Apr07 070214 167.90 167.90 162.30 163.58 -5.34 37,070 62,984 +6,783
May07 070214 167.80 167.80 162.80 164.28 -4.74 11,910 30,479 +2,157
Jun07 070214 165.75 165.75 165.23 165.23 -4.59 3,740 23,906 -423
Jul07 070214 169.80 169.80 166.50 167.33 -4.44 1,231 10,622 +50
Aug07 070214 172.50 172.50 168.00 169.83 -4.34 465 4,606 +47
Sep07 070214 172.75 172.75 172.43 172.43 -4.34 640 6,576 +253
Oct07 070214 176.00 177.00 175.43 175.43 -4.39 60 3,077 +19
Nov07 070214 179.10 179.25 176.75 178.53 -4.39 102 2,537 -6
Dec07 070214 181.50 182.00 179.50 181.33 -4.44 1,634 14,053 +241
Jan08 070214 183.08 183.08 183.08 183.08 -4.44 96 5,633 +28
Feb08 070214 183.58 183.58 183.58 183.58 -4.44 16 2,162 +8
Total Volume and Open Interest 106,790 226,880 +2,113
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070214 160.97 164.35 158.45 161.95 +1.16 32,825 39,799 -4,982
Apr07 070214 172.40 173.49 168.55 171.20 -1.07 23,041 37,927 +2,919
May07 070214 174.28 175.70 171.44 173.70 -1.53 8,895 28,685 +2,750
Jun07 070214 175.89 177.45 173.47 175.30 -1.73 3,455 13,657 +1,373
Jul07 070214 177.75 178.44 174.50 176.50 -1.73 1,999 11,108 +70
Aug07 070214 178.17 179.15 174.64 176.50 -3.25 963 6,100 +238
Sep07 070214 177.55 177.55 173.49 173.49 -2.51 725 14,360 +460
Oct07 070214 166.50 166.50 166.00 166.00 -0.45 359 3,473 +247
Nov07 070214 163.50 163.50 163.50 163.50 -1.56 32 2,005 +1
Dec07 070214 162.75 162.75 162.75 162.75 +0.25 30 2,792 +0
Total Volume and Open Interest 72,482 160,858 +3,128
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070214 163.50 163.50 163.50 163.50 +3.50 0 5 +0
Apr07 070214 170.92 170.92 170.92 170.92 -0.08 0 2 +0
May07 070214 173.42 173.42 173.42 173.42 -2.04 0 1 +0
Jun07 070214 175.12 175.12 175.12 175.12 -2.39      
Total Volume and Open Interest 0 8 +0
Natural Gas(NYM)
Mar07 070214 7.410 7.410 7.140 7.241 -0.126 69,983 91,821 -3,235
Apr07 070214 7.470 7.470 7.225 7.308 -0.132 54,130 123,385 +5,237
May07 070214 7.540 7.540 7.350 7.397 -0.132 24,208 75,095 +5,057
Jun07 070214 7.590 7.590 7.494 7.494 -0.129 2,596 20,411 -348
Jul07 070214 7.710 7.710 7.613 7.613 -0.122 3,516 19,073 +333
Aug07 070214 7.800 7.800 7.710 7.710 -0.115 1,665 24,523 +52
Sep07 070214 7.850 7.850 7.768 7.768 -0.112 1,065 17,474 -302
Oct07 070214 7.950 7.950 7.820 7.878 -0.112 2,091 45,416 -12
Nov07 070214 8.440 8.483 8.440 8.483 -0.097 142 20,924 +24
Dec07 070214 9.048 9.048 9.048 9.048 -0.067 677 37,207 +28
Jan08 070214 9.335 9.363 9.320 9.363 -0.067 1,250 35,064 +46
Feb08 070214 9.363 9.363 9.363 9.363 -0.067 373 18,064 +38
Mar08 070214 9.148 9.148 9.148 9.148 -0.067 1,165 41,919 -140
Apr08 070214 7.653 7.653 7.653 7.653 -0.062 806 29,171 -135
May08 070214 7.550 7.550 7.538 7.538 -0.062 8 13,008 -2
Jun08 070214 7.588 7.588 7.588 7.588 -0.062 316 9,132 +11
Total Volume and Open Interest 166,734 854,696 +6,662
Brent Crude Oil(ICE)
Apr07 070214 58.65 58.83 57.00 57.43 -1.35 136,151 154,648 -9,658
May07 070214 59.42 59.62 57.79 58.26 -1.41 40,190 119,764 +9,421
Jun07 070214 60.15 60.37 58.53 59.00 -1.44 9,079 53,427 -1,084
Jul07 070214 60.72 60.74 59.57 59.57 -1.47 2,069 21,133 -445
Aug07 070214 61.10 61.10 60.06 60.06 -1.48 1,081 13,779 +377
Sep07 070214 61.68 61.68 60.46 60.46 -1.52 596 15,769 +197
Oct07 070214 60.76 60.76 60.76 60.76 -1.56 0 12,015 -260
Nov07 070214 61.04 61.04 61.04 61.04 -1.59 0 11,469 +95
Dec07 070214 62.42 62.42 60.99 61.30 -1.60 4,795 63,811 +982
Jan08 070214 61.59 61.59 61.59 61.59 -1.60 0 8,736 -266
Feb08 070214 61.83 61.83 61.83 61.83 -1.61 0 3,963 +100
Mar08 070214 62.05 62.05 62.05 62.05 -1.61 0 2,289 -100
Apr08 070214 62.23 62.23 62.23 62.23 -1.61 0 904 +0
May08 070214 62.37 62.37 62.37 62.37 -1.59 0 789 +0
Total Volume and Open Interest 210,998 593,422 -49,040
Gas Oil(ICE)
Mar07 070214 522.25 522.75 503.25 505.50 -11.25 36,375 78,500 -10,631
Apr07 070214 525.50 525.50 507.50 509.50 -10.75 22,560 51,889 -475
May07 070214 529.00 529.00 512.25 514.00 -10.25 3,821 27,366 +3,199
Jun07 070214 534.00 534.00 517.50 519.25 -10.00 1,773 41,843 -4
Jul07 070214 533.50 533.50 526.00 526.00 -9.50 521 13,817 -17
Aug07 070214 533.75 534.00 532.50 532.50 -9.25 204 8,057 +110
Sep07 070214 539.75 540.00 538.50 538.50 -8.50 132 13,065 +50
Oct07 070214 545.25 545.25 543.75 543.75 -8.25 0 4,467 +0
Nov07 070214 547.25 547.25 547.25 547.25 -8.25 0 5,159 +0
Dec07 070214 561.75 561.75 549.25 550.75 -8.25 678 31,312 -278
Total Volume and Open Interest 66,064 308,226 -7,846
US Dollar Index(NYBOT)
Mar07 070214 84.59 84.62 83.93 84.06 -0.53 3,458 23,086 +1,121
Jun07 070214 84.03 84.08 83.67 83.77 -0.53 9 2,081 +3
Sep07 070214 83.50 83.50 83.50 83.50 -0.53 0 40 +0
Total Volume and Open Interest 3,467 25,207 +1,124
Australian Dollar(CME)
Mar07 070214 78.42 78.42 78.25 78.30 +0.41 4,654 114,324 +679
Jun07 070214 78.11 78.11 78.11 78.11 +0.41 1 499 +4
Sep07 070214 77.85 77.85 77.85 77.85 +0.41 0 52 +0
Total Volume and Open Interest 4,655 115,145 +684
British Pound(CME)
Mar07 070214 195.53 196.40 195.53 196.19 +1.63 2,892 149,633 +4,278
Jun07 070214 196.10 196.10 196.10 196.10 +1.63 0 1,010 +2
Sep07 070214 196.03 196.03 196.03 196.03 +1.63 0 40 +0
Total Volume and Open Interest 2,892 150,695 +4,280
Canadian Dollar(CME)
Mar07 070214 85.80 85.98 85.72 85.92 +0.11 4,860 135,667 -2,675
Jun07 070214 86.00 86.15 85.99 86.15 +0.11 23 3,450 -300
Sep07 070214 86.37 86.39 86.37 86.39 +0.11 1 842 +0
Dec07 070214 86.59 86.63 86.59 86.63 +0.11 73 754 +4
Total Volume and Open Interest 4,957 140,722 -2,972
Japanese Yen(CME)
Mar07 070214 82.88 83.30 82.88 83.17 +0.27 5,215 338,613 -9,367
Jun07 070214 84.16 84.16 84.16 84.16 +0.28 6 22,929 +72
Sep07 070214 85.11 85.11 85.11 85.11 +0.28 0 17 +0
Total Volume and Open Interest 5,221 361,809 -9,294
Swiss Franc(CME)
Mar07 070214 80.67 81.07 80.66 80.87 +0.47 2,205 107,435 +3,406
Jun07 070214 81.49 81.49 81.49 81.49 +0.47 2 444 +86
Sep07 070214 82.06 82.06 82.06 82.06 +0.47 0 60 +0
Total Volume and Open Interest 2,207 107,988 +3,497
EuroFX(CME)
Mar07 070214 131.04 131.70 131.01 131.43 +0.91 10,044 184,016 +7,395
Jun07 070214 131.90 131.90 131.90 131.90 +0.91 5 2,585 +164
Sep07 070214 132.31 132.31 132.31 132.31 +0.91 0 248 +1
Total Volume and Open Interest 10,049 187,086 +7,565
Mexican Peso(CME)
Feb07 070214 9145.0 9145.0 9145.0 9145.0 +30.0      
Mar07 070214 9127.0 9160.0 9127.0 9137.0 +30.0 721 67,958 -756
Total Volume and Open Interest 723 91,261 -756
30-Year T-Bonds(CBOT)
Mar07 070214 110~06 111~04 110~05 111~01 +0~27 293,762 841,943 -10,769
Jun07 070214 110~03 111~01 110~02 110~31 +0~28 21,897 42,261 +14,104
Sep07 070214 110~21 110~31 110~21 110~31 +0~28 1 4 +1
Total Volume and Open Interest 315,660 884,231 +3,336
10-Year T-Notes(CBOT)
Mar07 070214 106~255 107~130 106~250 107~110 +0~175 899,037 2,220,630 +1,571
Jun07 070214 106~260 107~125 106~260 107~110 +0~185 23,923 220,610 +8,086
Total Volume and Open Interest 923,316 2,442,424 +9,979
5-Year T-Notes(CBOT)
Mar07 070214 104~195 104~310 104~195 104~300 +0~120 371,748 0 +0
Jun07 070214 104~215 105~015 104~215 105~015 +0~125 18,838 0 +0
Total Volume and Open Interest 390,586    
2 Year T-Notes(CBOT)
Mar07 070214 101~100 101~116 101~100 101~116 +0~019 1,312 785,149 +5,908
Jun07 070214 102~001 102~004 102~001 102~004 +0~020 150 17,376 +8,615
Total Volume and Open Interest 1,462 802,525 +14,523
Eurodollars(CME)
Mar07 070214 94.635 94.640 94.635 94.635 unch 13,974 1,270,592 +1,720
Jun07 070214 94.640 94.670 94.640 94.665 +0.025 28,994 1,390,611 +13,209
Sep07 070214 94.715 94.780 94.715 94.770 +0.060 23,513 1,353,911 +4,550
Dec07 070214 94.825 94.920 94.820 94.910 +0.095 11,292 1,552,536 +28,162
Mar08 070214 94.905 95.025 94.905 95.020 +0.120 14,468 1,086,106 +13,442
Jun08 070214 94.965 95.085 94.965 95.080 +0.125 15,947 813,672 +21,003
Sep08 070214 95.005 95.120 95.005 95.120 +0.125 10,578 616,108 +9,434
Dec08 070214 95.020 95.130 95.020 95.130 +0.120 9,416 542,991 +9,628
Mar09 070214 95.045 95.125 95.045 95.125 +0.120 6,761 320,064 +4,486
Jun09 070214 95.000 95.105 95.000 95.105 +0.120 4,690 253,691 +3,204
Sep09 070214 95.000 95.075 95.000 95.075 +0.115 6,022 202,402 +2,597
Dec09 070214 94.960 95.040 94.960 95.040 +0.110 6,140 155,024 +5,104
Mar10 070214 94.925 95.020 94.925 95.020 +0.110 4,004 122,096 +120
Jun10 070214 94.900 94.990 94.900 94.990 +0.110 3,618 86,413 +534
Sep10 070214 94.900 94.965 94.900 94.960 +0.100 3,827 86,933 +501
Dec10 070214 94.845 94.935 94.845 94.925 +0.100 3,968 87,874 -94
Mar11 070214 94.850 94.915 94.850 94.910 +0.100 1,884 76,222 -130
Jun11 070214 94.875 94.885 94.875 94.885 +0.100 3,392 60,949 +620
Total Volume and Open Interest 181,133 10,301,737 +121,196
3-Mth Euro-Yen(CME)
Mar07 070214 99.39 99.40 99.39 99.40 +0.01 1,587 17,520 -78
Jun07 070214 99.31 99.33 99.31 99.33 +0.02 517 13,151 +564
Sep07 070214 99.21 99.23 99.21 99.23 +0.01 177 4,732 -45
Dec07 070214 99.12 99.14 99.12 99.14 +0.02 103 8,212 -41
Mar08 070214 99.02 99.03 99.02 99.03 unch 4 2,932 -3
Jun08 070214 98.94 98.94 98.94 98.94 unch 3 839 -47
Sep08 070214 98.84 98.84 98.84 98.84 unch 0 256 +0
Dec08 070214 98.76 98.76 98.76 98.76 unch 0 65 +0
Mar09 070214 98.66 98.66 98.66 98.66 -0.01      
Jun09 070214 98.59 98.59 98.59 98.59 unch 0 5 +0
Total Volume and Open Interest 2,391 47,722 +350
3-Mth Euro-Yen(SIMEX)
Mar07 070214 99.40 99.40 99.39 99.39 -0.01 2,351 100,279 +461
Jun07 070214 99.32 99.32 99.31 99.32 unch 679 60,392 -291
Sep07 070214 99.22 99.22 99.21 99.22 unch 3,318 41,746 -2,208
Dec07 070214 99.13 99.13 99.12 99.12 -0.01 1,140 51,342 -260
Mar08 070214 99.03 99.03 99.02 99.02 -0.01 64 32,044 +9
Jun08 070214 98.93 98.93 98.93 98.93 unch 203 7,768 -147
Sep08 070214 98.82 98.83 98.82 98.83 -0.01 0 1,845 +0
Dec08 070214 98.75 98.75 98.75 98.75 unch 0 342 +0
Total Volume and Open Interest 7,755 297,897 -2,436
German Euro-Bund(EUREX)
Mar07 070214 114.79 115.13 114.70 114.97 +0.21 1,103,229 1,801,187 +12,083
Jun07 070214 114.19 114.59 114.19 114.45 +0.21 5,723 56,117 +1,058
Sep07 070214 114.63 114.63 114.57 114.57 +0.21 155 9 -1
Total Volume and Open Interest 1,109,107 1,857,313 +13,140
German Euro-Bobl(EUREX)
Mar07 070214 108.35 108.50 108.31 108.43 +0.09 509,678 1,245,271 -18,721
Jun07 070214 107.98 108.08 107.98 108.08 +0.10 10,200 34,209 +9,549
Sep07 070214 109.33 109.33 109.33 109.33 +0.09      
Total Volume and Open Interest 519,878 1,279,480 -9,172
Long Gilt(LIFFE)
Mar07 070214 106~15 106~18 106~09 106~15 +0~01 104,211 356,686 -892
Jun07 070214 108~02 108~02 108~02 108~02 +0~01 4 82 +4
Total Volume and Open Interest 104,215 356,768 -888
3-Mth Short Sterling(LIFFE)
Mar07 070214 94.38 94.38 94.38 94.38 +0.01 132,495 586,863 -26,252
Jun07 070214 94.26 94.26 94.26 94.26 -0.01 195,611 552,705 +6,371
Sep07 070214 94.25 94.25 94.25 94.25 -0.02 166,600 534,070 -37,632
Total Volume and Open Interest 848,273 2,857,197 -64,753
3-Mth Euribor(LIFFE)
Mar07 070214 96.080 96.095 96.080 96.085 unch 31,476 887,016 -3,525
Jun07 070214 95.915 95.930 95.915 95.920 unch 107,096 954,786 +5,981
Sep07 070214 95.845 95.860 95.835 95.850 +0.005 144,090 727,774 +22,973
Total Volume and Open Interest 615,377 4,435,316 +56,817
3-Mth Aus T-Bills(SFE)
Mar07 070214 93.60 93.60 93.59 93.60 unch 1,835 172,079 -2,704
Jun07 070214 93.55 93.55 93.54 93.55 unch 19,025 330,018 -5,150
Sep07 070214 93.53 93.53 93.52 93.53 -0.01 22,579 103,777 -1,846
Dec07 070214 93.54 93.54 93.52 93.53 -0.01 8,969 80,695 +5,417
Mar08 070214 93.55 93.55 93.54 93.55 -0.01 2,093 34,501 +1,059
Jun08 070214 93.57 93.57 93.56 93.57 unch 220 33,469 +132
Sep08 070214 93.58 93.58 93.57 93.58 unch 211 17,651 +131
Dec08 070214 93.57 93.59 93.57 93.59 unch 200 9,010 +34
Mar09 070214 93.57 93.59 93.57 93.59 unch 0 1,056 +0
Jun09 070214 93.59 93.59 93.59 93.59 unch 0 1,538 +0
Total Volume and Open Interest 55,132 783,857 -2,927
10-Year Aus T-Bonds(SFE)
Mar07 070214 94.14 94.15 94.14 94.15 +0.00 44,956 473,766 -25,375
Jun07 070214 94.15 94.15 94.15 94.15 +0.00      
Total Volume and Open Interest 44,956 473,766 -25,375
3-Year Aus T-Bonds(SFE)
Mar07 070214 93.99 94.00 93.98 93.99 -0.01 58,368 613,186 -95,393
Jun07 070214 94.01 94.01 94.01 94.01 -0.01 0 6,458 +0
Total Volume and Open Interest 58,368 619,644 -95,393
Gold(CMX)
Feb07 070214 668.2 672.0 667.4 667.4 +3.5 41 216 -14
Apr07 070214 672.5 676.4 669.7 672.0 +3.5 58,888 227,786 +2,677
Jun07 070214 679.5 683.0 677.5 678.4 +3.5 1,535 34,100 -65
Aug07 070214 684.7 684.7 684.7 684.7 +3.5 135 7,029 +100
Oct07 070214 692.5 692.5 690.9 690.9 +3.4 28 24,694 +1
Dec07 070214 700.0 702.0 696.5 697.1 +3.4 337 51,725 +27
Feb08 070214 703.1 703.1 703.1 703.1 +3.3 63 2,371 -12
Apr08 070214 709.1 709.1 709.1 709.1 +3.2 0 2,383 +0
Jun08 070214 720.0 720.0 715.1 715.1 +3.1 5 4,709 +5
Aug08 070214 721.1 721.1 721.1 721.1 +3.1 0 740 +0
Oct08 070214 727.1 727.1 727.1 727.1 +3.1 0 600 +0
Dec08 070214 735.0 735.0 733.1 733.1 +3.0 0 10,639 +0
Total Volume and Open Interest 61,096 383,169 +2,733
Silver(CMX)
Mar07 070214 1405.0 1413.0 1393.0 1396.5 +5.0 20,616 60,871 +1,263
May07 070214 1418.0 1429.0 1405.0 1409.8 +5.0 2,742 24,311 +1,597
Jul07 070214 1430.0 1441.0 1420.0 1422.4 +5.0 262 11,697 +56
Sep07 070214 1445.0 1445.0 1435.0 1435.0 +5.0 109 4,639 +43
Dec07 070214 1462.0 1465.0 1448.9 1448.9 +4.9 83 13,691 +18
Mar08 070214 1505.0 1505.0 1462.5 1462.5 +4.7 6 686 +5
May08 070214 1470.1 1470.1 1470.1 1470.1 +4.8 1 1 +1
Total Volume and Open Interest 23,886 123,596 +2,989
Platinum(NYM)
Apr07 070214 1221.0 1224.8 1208.0 1217.1 +11.1 896 10,349 +298
Jul07 070214 1220.0 1223.1 1220.0 1223.1 +11.1 4 190 +3
Oct07 070214 1228.1 1228.1 1228.1 1228.1 +11.1 0 30 +0
Jan08 070214 1233.1 1233.1 1233.1 1233.1 +11.1 0 2 +0
Total Volume and Open Interest 900 10,571 +301
Palladium(NYME)
Mar07 070214 345.25 347.50 343.00 345.85 +1.25 1,353 10,793 -286
Jun07 070214 351.00 353.00 349.70 351.00 +1.20 541 5,341 +424
Sep07 070214 356.00 356.00 356.00 356.00 +1.20 46 108 +0
Total Volume and Open Interest 2,015 16,358 +213
Copper(CMX)
Mar07 070214 257.50 261.00 256.25 257.70 -0.75 14,734 27,348 -3,183
May07 070214 259.00 262.00 258.50 259.15 -0.80 6,696 29,316 +3,435
Jul07 070214 259.40 261.50 258.80 259.15 -0.70 425 4,143 +131
Sep07 070214 258.50 259.50 257.00 258.15 -0.70 23 1,527 +4
Dec07 070214 255.40 255.40 255.40 255.40 -0.70 27 2,032 -1
Total Volume and Open Interest 22,513 70,803 +296
Aluminum(CMX)
Feb07 070214 127.25 127.25 127.25 127.25 +0.25 1 94 -42
Mar07 070214 127.75 127.75 127.75 127.75 +0.75 0 137 +5
Apr07 070214 126.85 126.85 126.85 126.85 +0.75 0 40 +0
May07 070214 125.90 125.90 125.90 125.90 +0.75 0 40 +0
Jun07 070214 124.95 124.95 124.95 124.95 +0.75 0 40 +0
Jul07 070214 124.00 124.00 124.00 124.00 +0.75 0 40 +0
Total Volume and Open Interest 1 695 -37
DJIA Index(CBOT)
Mar07 070214 12698 12784 12685 12765 +79 2,472 71,828 +261
Jun07 070214 12810 12873 12810 12866 +77 7 83 +3
Sep07 070214 12960 12960 12960 12960 +79 1 8 +1
Dec07 070214 13055 13055 13055 13055 +79 0 3 +0
Total Volume and Open Interest 2,480 71,922 +265
S & P 500(CME)
Mar07 070214 1450.10 1461.30 1450.00 1458.60 +9.20 23,275 595,630 +3,102
Jun07 070214 1471.00 1473.50 1470.00 1471.90 +9.30 1,761 33,646 +1,163
Sep07 070214 1486.10 1486.10 1486.10 1486.10 +9.50 5 10,661 -245
Dec07 070214 1490.50 1498.40 1490.50 1498.40 +9.50 0 1,961 +0
Total Volume and Open Interest 25,041 642,276 +4,020
S & P 500 E-Mini(Globex)
Mar07 070214 1449.00 1461.50 1448.75 1458.50 +9.00 967,121 1,756,924 +24,235
Jun07 070214 1462.75 1474.75 1462.00 1472.00 +9.50 4,015 26,176 +2,427
Total Volume and Open Interest 971,136 1,783,100 +26,662
NASDAQ 100(CME)
Mar07 070214 1799.00 1826.00 1799.00 1822.80 +26.80 3,892 51,692 -598
Jun07 070214 1839.50 1844.80 1839.50 1844.80 +26.80 4 29 +4
Sep07 070214 1863.00 1866.80 1863.00 1866.80 +26.80      
Total Volume and Open Interest 3,896 51,721 -594
NASDAQ 100 E-Mini(Globex)
Mar07 070214 1795.80 1826.30 1793.50 1822.80 +26.80 313,179 357,784 -6,053
Jun07 070214 1823.50 1845.80 1823.30 1844.80 +26.80 29 709 +10
Total Volume and Open Interest 313,208 358,493 -6,043
S & P Midcap 400(CME)
Mar07 070214 854.00 858.50 854.00 858.00 +4.20 48 8,203 -16
Jun07 070214 866.50 866.50 866.50 866.50 +4.20 0 18 +0
Sep07 070214 875.00 875.00 875.00 875.00 +4.20      
Total Volume and Open Interest 48 8,221 -16
Russell 2000(CME)
Mar07 070214 815.75 821.30 814.50 815.70 +0.40 1,359 33,797 +315
Jun07 070214 822.90 822.90 822.90 822.90 +0.40 0 19 +0
Sep07 070214 829.30 829.30 829.30 829.30 +0.40 0 28 +0
Total Volume and Open Interest 1,359 33,844 +315
Russell 2000 E-Mini(Globex)
Mar07 070214 815.20 821.30 813.40 815.70 +0.40 150,537 380,150 -2,912
Jun07 070214 822.20 828.10 820.80 822.90 +0.40 519 1,672 +188
Total Volume and Open Interest 151,056 381,822 -2,724
Value Line(KCBT)
Mar07 070214 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070214 17780 17980 17780 17950 +245      
Jun07 070214 17930 17935 17930 17930 +245      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070214 17700 17795 17650 17785 +185 72,553 280,652 +9,399
Jun07 070214 17690 17725 17690 17690 +130 13 1,154 +10
Sep07 070214 17710 17710 17710 17710 +130 0 110 +0
Total Volume and Open Interest 72,566 282,136 +9,409
CAC 40(EURONEXT)
Feb07 070214 5702.5 5728.0 5695.0 5726.0 +42.0 172,490 535,480 +25,275
Mar07 070214 5715.5 5741.5 5710.0 5740.5 +42.0 101,192 162,439 +64,857
Apr07 070214 5738.0 5761.0 5730.0 5761.0 +42.0 164 951 +162
Total Volume and Open Interest 273,947 702,814 +90,374
Hang Seng Index(HKFE)
Feb07 070214 20350 20361 20191 20226 +119 40,733 117,226 +851
Mar07 070214 20348 20375 20170 20189 +109 1,477 10,334 +654
Total Volume and Open Interest 42,298 129,196 +1,519
DAX(EUREX)
Mar07 070214 6943.0 6990.0 6927.0 6982.5 +74.5 126,188 281,018 +2,751
Jun07 070214 7013.5 7057.0 6995.5 7050.0 +75.5 305 12,099 -106
Sep07 070214 7085.5 7133.5 7081.0 7127.0 +76.0 71 3,532 -12
Total Volume and Open Interest 126,564 296,649 +2,633
FT-SE 100(EURONEXT)
Mar07 070214 6381.50 6406.00 6361.00 6399.50 +41.00 54,063 550,785 -1,506
Jun07 070214 6406.00 6430.50 6391.50 6425.00 +41.00 49 22,273 -10
Sep07 070214 6464.00 6464.00 6464.00 6464.00 +42.00 0 1,776 +0
Total Volume and Open Interest 54,112 575,115 -1,516
SPI 200(SFE)
Mar07 070214 5943.0 5946.0 5913.0 5920.0 +22.0 11,759 280,737 -883
Jun07 070214 5970.0 5977.0 5954.0 5958.0 +22.0 929 7,339 +499
Sep07 070214 5980.0 5980.0 5951.0 5962.0 +22.0 4 3,097 +0
Total Volume and Open Interest 12,998 294,233 -141
GSCI(CME)
Feb07 070214 427.90 430.60 424.00 424.00 -4.65 5,332 2,454 -3,394
Mar07 070214 432.50 432.50 425.20 428.10 -5.55 4,705 20,403 +3,400
Apr07 070214 432.40 432.40 432.40 432.40 -5.85      
Total Volume and Open Interest 10,037 22,857 +6
Reuters CRB Index(NYBOT)
Apr07 070214 400.50 400.50 399.00 399.00 -1.25 6 503 +1
Jun07 070214 403.00 403.00 403.00 403.00 -1.25 0 403 +0
Aug07 070214 408.00 408.00 408.00 408.00 -1.25      
Total Volume and Open Interest 6 906 +1
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