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 23, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070223 782.50 786.50 775.50 778.25 -5.50 18,948 68,751 -13,613
May07 070223 800.00 803.00 792.00 794.00 -6.50 38,277 239,252 +13,441
Jul07 070223 814.00 817.50 806.50 809.00 -6.25 10,103 70,454 +4,193
Aug07 070223 816.00 821.00 812.50 813.00 -8.00 186 4,821 +203
Sep07 070223 820.50 825.00 818.50 818.50 -7.00 180 2,100 +114
Nov07 070223 835.50 838.50 828.00 830.75 -7.00 10,486 93,161 +709
Jan08 070223 841.00 843.00 834.00 834.50 -8.50 597 4,304 +317
Total Volume and Open Interest 81,652 513,573 +7,045
Soybean Meal(CBOT)
Mar07 070223 231.00 232.20 228.20 228.90 -2.50 13,679 19,667 -10,478
May07 070223 237.50 238.80 234.80 234.90 -3.20 21,608 105,291 +9,005
Jul07 070223 243.00 243.50 239.30 239.60 -3.40 4,204 45,862 +238
Aug07 070223 245.00 245.00 241.10 241.10 -3.60 205 13,774 +150
Sep07 070223 246.10 246.50 242.50 242.50 -4.00 526 9,972 +180
Oct07 070223 247.50 248.00 244.00 244.10 -3.80 364 5,976 +125
Dec07 070223 249.80 250.50 246.30 246.70 -3.70 5,772 29,819 -499
Jan08 070223 250.00 250.00 246.80 247.10 -3.40 258 1,465 +132
Total Volume and Open Interest 47,199 234,526 -954
Soybean Oil(CBOT)
Mar07 070223 30.25 30.50 30.18 30.39 +0.07 10,558 27,200 -6,038
May07 070223 30.82 31.04 30.73 30.96 +0.10 16,091 162,357 +4,700
Jul07 070223 31.28 31.50 31.20 31.46 +0.13 3,000 42,368 +679
Aug07 070223 31.50 31.68 31.45 31.68 +0.19 206 6,075 +16
Sep07 070223 31.70 31.90 31.70 31.90 +0.22 297 4,489 +130
Oct07 070223 31.90 32.10 31.84 32.05 +0.21 62 7,791 -24
Dec07 070223 32.25 32.46 32.12 32.39 +0.16 2,174 34,423 +453
Jan08 070223 32.45 32.64 32.42 32.62 +0.17 35 2,709 +11
Total Volume and Open Interest 32,712 289,850 +235
Canola(WCE)
Mar07 070223 361.5 363.0 357.7 359.8 -1.9 4,120 14,109 -2,332
May07 070223 373.5 374.4 369.0 370.9 -2.1 10,316 40,941 -1,433
Jul07 070223 382.0 384.3 378.3 380.1 -2.8 1,075 15,074 +298
Total Volume and Open Interest 16,705 98,201 -3,207
Corn(CBOT)
Mar07 070223 432.00 434.50 428.25 430.25 -4.25 38,694 134,567 -29,450
May07 070223 444.75 447.25 441.25 442.50 -5.00 55,931 517,339 +28,567
Jul07 070223 454.75 457.00 450.75 452.00 -5.00 22,256 271,539 +4,500
Sep07 070223 439.50 440.00 434.00 435.50 -5.25 2,271 63,012 +843
Dec07 070223 423.00 425.75 419.50 420.75 -7.00 21,557 394,022 -388
Mar08 070223 430.50 431.25 426.50 426.75 -7.25 1,354 32,060 +330
Total Volume and Open Interest 144,287 1,546,255 +5,616
Wheat(CBOT)
Mar07 070223 486.50 489.00 484.00 484.25 -5.25 5,794 39,148 -6,670
May07 070223 499.50 503.50 498.00 498.50 -3.50 20,054 208,795 +8,958
Jul07 070223 508.00 512.00 508.00 508.75 -2.75 7,555 97,492 +959
Sep07 070223 514.00 518.00 514.00 514.75 -2.25 122 8,450 +23
Dec07 070223 523.50 525.00 522.00 524.25 -2.75 2,573 65,548 +1,307
Total Volume and Open Interest 36,799 445,504 +5,060
Wheat(KCBT)
Mar07 070223 512.00 512.00 506.50 506.50 -5.00 8,716 13,051 -3,667
May07 070223 520.00 520.00 514.00 515.00 -4.50 6,937 44,436 +2,438
Jul07 070223 524.00 524.00 518.50 519.50 -3.50 6,043 41,109 +1,917
Sep07 070223 525.00 527.00 524.50 525.50 -2.50 506 6,193 +161
Dec07 070223 533.00 537.50 533.00 534.50 -2.75 765 8,504 +241
Total Volume and Open Interest 23,556 117,878 +1,389
Wheat(MGE)
Mar07 070223 515.00 518.00 513.50 518.00 +1.50 1,909 4,147 -761
May07 070223 524.00 525.50 521.00 523.75 -1.50 4,594 16,403 +1,007
Jul07 070223 531.00 534.00 529.00 529.00 -2.25 1,189 10,266 +462
Sep07 070223 535.00 537.00 534.00 537.00 -1.25 491 7,629 +230
Dec07 070223 544.00 545.50 542.00 543.00 -3.00 1,731 13,971 +631
Total Volume and Open Interest 10,007 53,512 +1,648
Oats(CBOT)
Mar07 070223 256.00 256.00 249.00 250.50 -6.50 503 912 -314
May07 070223 263.25 264.75 255.75 257.75 -6.00 583 6,759 +52
Jul07 070223 271.00 271.00 264.00 264.25 -5.50 190 1,509 +51
Sep07 070223 256.50 256.50 253.00 253.00 -5.00 22 578 +23
Total Volume and Open Interest 1,751 18,177 -36
Rough Rice(CBOT)
Mar07 070223 10.30 10.30 10.17 10.19 -0.11 464 3,366 -584
May07 070223 10.61 10.62 10.48 10.51 -0.10 823 7,270 +366
Jul07 070223 10.88 10.88 10.78 10.80 -0.06 114 1,210 +19
Sep07 070223 11.07 11.07 11.00 11.01 -0.05 46 2,101 +2
Total Volume and Open Interest 1,544 17,442 -39
Live Cattle(CME)
Feb07 070223 93.000 94.350 92.600 94.175 +0.700 1,903 8,425 -740
Apr07 070223 96.200 96.500 95.825 96.175 -0.050 11,895 153,721 -1,346
Jun07 070223 93.700 94.250 93.550 94.150 +0.200 6,916 56,047 +1,007
Aug07 070223 90.900 91.200 90.600 91.175 +0.300 2,213 27,042 +207
Oct07 070223 94.800 94.800 94.350 94.675 +0.125 1,623 18,479 +570
Dec07 070223 94.525 94.750 94.300 94.550 unch 864 7,469 +372
Total Volume and Open Interest 25,837 276,484 +318
Feeder Cattle(CME)
Mar07 070223 99.800 99.800 98.900 99.325 +0.100 2,017 10,541 -558
Apr07 070223 101.500 102.200 101.125 101.925 +0.700 1,388 10,660 +28
May07 070223 103.000 103.500 102.300 103.425 +0.575 909 9,191 +396
Aug07 070223 103.250 103.575 102.750 103.400 +0.175 421 4,052 +0
Sep07 070223 102.750 102.775 102.400 102.400 -0.250 95 1,334 +67
Oct07 070223 102.400 102.700 102.150 102.700 +0.300 24 220 +10
Nov07 070223 102.100 102.100 102.100 102.100 +0.100 1 58 +1
Total Volume and Open Interest 4,855 36,079 -56
Lean Hogs(CME)
Apr07 070223 66.750 67.100 66.225 66.750 -0.275 10,082 93,477 -2,204
May07 070223 76.400 76.700 75.900 76.675 -0.075 287 4,459 +14
Jun07 070223 76.750 76.750 75.975 76.400 -0.550 8,508 38,243 -1,156
Jul07 070223 76.650 76.700 75.800 76.475 -0.550 3,452 18,477 +493
Aug07 070223 76.050 76.475 75.750 76.275 +0.025 2,804 10,052 +950
Oct07 070223 69.800 70.000 69.300 69.600 -0.225 1,118 8,316 +401
Dec07 070223 68.250 68.500 67.750 68.275 -0.075 1,606 9,379 +133
Total Volume and Open Interest 28,360 183,938 -1,012
Pork Bellies(CME)
Mar07 070223 105.025 105.800 104.400 104.575 -0.425 217 738 -34
May07 070223 106.550 107.800 105.850 105.900 -1.000 106 434 +49
Jul07 070223 106.900 107.000 106.500 106.500 -0.525 14 182 +1
Aug07 070223 104.000 104.000 104.000 104.000 unch 0 42 +0
Total Volume and Open Interest 390 1,434 -3
Class III Milk(CME)
Feb07 070223 14.20 14.22 14.15 14.17 -0.22 2 2,828 -113
Mar07 070223 14.60 14.65 14.60 14.62 -0.13 94 3,082 +20
Apr07 070223 14.70 14.80 14.65 14.72 -0.19 155 2,936 -1
May07 070223 14.85 14.95 14.78 14.90 -0.18 312 2,812 +14
Jun07 070223 14.91 15.00 14.90 14.95 -0.18 288 2,700 +42
Total Volume and Open Interest 1,360 32,282 +76
Cocoa(NYBOT)
Mar07 070223 1760 1763 1727 1762 +25 16 421 -23
May07 070223 1775 1787 1770 1779 +10 6,281 81,772 +860
Jul07 070223 1799 1808 1795 1803 +12 590 18,573 -35
Sep07 070223 1818 1824 1818 1824 +11 580 22,026 +61
Dec07 070223 1838 1845 1838 1842 +12 745 20,600 +139
Mar08 070223 1858 1858 1858 1858 +12 158 7,593 +127
May08 070223 1878 1878 1878 1878 +12 0 2,504 +0
Total Volume and Open Interest 8,392 163,317 +1,101
Coffee "C"(NYBOT)
Mar07 070223 120.00 120.00 118.80 119.25 +0.35 1,489 2,718 -1,184
May07 070223 121.00 121.00 119.70 120.15 unch 21,273 85,521 +924
Jul07 070223 123.80 124.00 122.40 122.90 unch 2,072 11,062 +32
Sep07 070223 126.50 126.50 125.30 125.50 -0.05 1,006 10,125 +72
Dec07 070223 129.75 129.75 128.95 128.95 -0.25 624 5,359 +117
Mar08 070223 132.40 132.80 132.20 132.20 -0.40 242 2,749 -32
Total Volume and Open Interest 27,019 126,367 -57
Orange Juice(NYBOT)
Mar07 070223 205.00 207.40 204.00 204.85 +0.65 2,466 3,836 -1,224
May07 070223 200.00 200.00 198.00 198.15 +0.05 3,401 16,767 +1,163
Jul07 070223 191.80 192.25 191.25 191.75 +0.50 338 1,607 +148
Sep07 070223 185.50 186.70 185.50 185.80 +0.30 21 947 +5
Nov07 070223 180.00 180.00 179.00 179.80 +0.30 315 4,387 +131
Jan08 070223 179.00 179.00 178.60 178.60 +0.35 17 491 +1
Total Volume and Open Interest 6,558 28,091 +224
Sugar #11(NYBOT)
Mar07 070223 11.15 11.20 10.95 10.97 -0.13 28,591 56,369 -10,586
May07 070223 10.80 10.84 10.61 10.64 -0.04 50,139 289,961 -2,078
Jul07 070223 10.64 10.64 10.48 10.51 -0.03 15,554 147,639 +1,212
Oct07 070223 10.81 10.83 10.71 10.71 -0.02 3,962 71,485 +1,042
Mar08 070223 11.36 11.36 11.21 11.28 +0.01 2,988 57,475 +864
Total Volume and Open Interest 102,292 682,508 -9,122
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070223 20.95 20.95 20.95 20.95 +0.17 103 2,761 -9
Jul07 070223 21.03 21.03 21.03 21.03 +0.13 5 2,896 -1
Sep07 070223 21.01 21.01 21.01 21.01 +0.11 4 1,787 +2
Nov07 070223 21.19 21.19 21.19 21.19 +0.05 1 1,424 +0
Total Volume and Open Interest 113 9,850 -8
London Cocoa(LCE)
Mar07 070223 952 959 951 954 +2 3,900 45,412 -1,883
May07 070223 967 975 967 970 +2 4,534 47,980 +1,505
Jul07 070223 981 988 981 983 +2 843 30,640 +236
Sep07 070223 998 1002 996 997 +2 214 36,965 -88
Dec07 070223 991 995 990 992 +2 369 38,829 -9
Mar08 070223 996 998 993 995 +1 160 12,960 +89
May08 070223 1003 1003 1003 1003 +1 11 1,750 +11
Total Volume and Open Interest 10,053 221,206 -117
London Coffee(LCE)
Mar07 070223 1561.00 1564.00 1547.00 1550.00 -6.00 10,403 16,332 -8,411
May07 070223 1575.00 1583.00 1565.00 1569.00 -5.00 17,507 76,994 +5,420
Jul07 070223 1579.00 1582.00 1563.00 1570.00 -2.00 3,487 18,527 +1,024
Sep07 070223 1570.00 1576.00 1564.00 1567.00 -1.00 629 13,148 +56
Nov07 070223 1563.00 1566.00 1555.00 1556.00 +3.00 543 6,388 +358
Jan08 070223 1545.00 1548.00 1540.00 1546.00 +8.00 16 2,025 +12
Total Volume and Open Interest 32,595 135,143 -1,531
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070223 334.90 336.50 330.80 332.40 -1.10 2,960 33,174 +611
Aug07 070223 322.10 324.00 318.80 320.80 -0.80 656 11,647 +230
Oct07 070223 317.10 317.10 313.50 315.00 -0.70 91 5,104 +50
Dec07 070223 316.00 316.10 314.20 316.10 -0.30 216 2,538 +190
Total Volume and Open Interest 4,044 59,637 +1,131
Cotton(NYBOT)
Mar07 070223 54.90 55.35 54.85 55.33 +0.38 1,275 4,919 -1,285
May07 070223 53.30 53.78 53.20 53.60 +0.43 9,733 115,655 +1,096
Jul07 070223 54.00 54.60 54.00 54.43 +0.48 4,016 35,235 +1,070
Oct07 070223 56.70 57.20 56.70 56.90 +0.20 49 769 +40
Dec07 070223 58.25 58.67 58.15 58.45 +0.28 3,150 38,342 +1,249
Mar08 070223 60.50 60.50 60.45 60.45 +0.30 0 3,244 +0
Total Volume and Open Interest 18,226 199,375 +2,172
Lumber(CME)
Mar07 070223 270.0 271.7 267.6 271.4 +1.9 372 2,627 -161
May07 070223 277.5 277.7 274.3 274.8 -1.8 388 3,686 +90
Jul07 070223 291.5 291.5 288.9 290.6 -1.1 83 467 +38
Sep07 070223 298.9 298.9 298.9 298.9 -1.0 2 105 -1
Total Volume and Open Interest 845 6,902 -34
Crude Oil(NYM)
Apr07 070223 61.20 61.80 60.50 61.14 +0.19 259,092 339,800 -1,113
May07 070223 62.55 62.95 62.00 62.35 +0.30 109,738 136,774 +9,974
Jun07 070223 63.55 64.00 62.85 63.32 +0.48 42,665 104,365 +1,163
Jul07 070223 64.50 64.70 63.85 64.09 +0.61 9,360 37,160 +315
Aug07 070223 65.25 65.25 64.69 64.69 +0.68 1,819 24,430 +162
Sep07 070223 65.55 65.55 65.15 65.16 +0.72 2,277 31,147 -45
Oct07 070223 65.56 65.56 65.56 65.56 +0.75 1,348 28,785 -541
Nov07 070223 65.89 65.89 65.89 65.89 +0.77 262 17,706 +9
Dec07 070223 66.80 66.80 65.95 66.18 +0.79 14,758 142,747 +465
Jan08 070223 66.44 66.44 66.44 66.44 +0.80 145 22,185 -1
Feb08 070223 66.64 66.64 66.64 66.64 +0.81 15 11,721 -7
Mar08 070223 66.82 66.82 66.82 66.82 +0.83 630 12,021 +285
Apr08 070223 66.96 66.96 66.96 66.96 +0.84 1,965 12,683 +655
May08 070223 67.08 67.08 67.08 67.08 +0.84 0 7,390 +0
Jun08 070223 67.75 67.75 67.19 67.19 +0.85 8,351 30,581 -231
Jul08 070223 67.29 67.29 67.29 67.29 +0.86 1,355 4,800 +559
Total Volume and Open Interest 470,231 1,258,267 +17,506
Heating Oil(NYM)
Mar07 070223 174.20 176.05 172.80 175.05 +2.55 29,702 30,133 -5,284
Apr07 070223 173.90 176.00 172.50 174.61 +2.33 34,603 71,777 +2,477
May07 070223 173.50 175.50 172.55 174.31 +2.13 10,266 37,113 +1,049
Jun07 070223 175.80 175.80 174.91 174.91 +2.08 3,363 24,537 +324
Jul07 070223 176.61 176.61 176.61 176.61 +1.93 921 11,032 +296
Aug07 070223 179.01 179.01 179.01 179.01 +2.03 505 5,392 +140
Sep07 070223 181.76 181.76 181.76 181.76 +2.13 1,011 6,705 -109
Oct07 070223 184.76 184.76 184.76 184.76 +2.13 69 3,387 -9
Nov07 070223 187.86 187.86 187.86 187.86 +2.18 44 2,594 +16
Dec07 070223 191.60 191.60 190.61 190.61 +2.23 913 15,262 +65
Jan08 070223 193.50 193.50 192.46 192.46 +2.28 309 6,446 +258
Feb08 070223 194.00 194.00 192.96 192.96 +2.33 8 2,320 +0
Total Volume and Open Interest 82,031 222,600 -569
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070222 170.20 176.00 169.80 174.90 +4.60 28,301 25,951 -4,179
Apr07 070222 176.50 181.73 175.90 180.00 +3.10 25,732 47,587 +1,835
May07 070222 179.23 183.45 177.80 182.01 +3.06 5,512 33,415 +603
Jun07 070222 180.50 184.71 179.31 183.48 +3.54 2,941 14,771 +283
Jul07 070222 181.01 185.61 180.40 184.08 +3.37 1,407 11,909 +228
Aug07 070222 180.21 184.46 180.21 184.46 +2.96 714 6,750 +234
Sep07 070222 179.01 182.49 178.96 182.49 +3.80 1,277 14,890 -24
Oct07 070222 172.88 172.88 172.88 172.88 +3.86 457 3,506 +87
Nov07 070222 169.63 169.63 169.63 169.63 +3.86 503 2,100 +150
Dec07 070222 167.00 167.00 166.00 166.75 +3.18 701 2,718 -112
Total Volume and Open Interest 67,579 165,247 -888
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070222 175.48 175.48 175.48 175.48 +5.01 0 4 -1
Apr07 070222 180.78 180.78 180.78 180.78 +3.81 0 3 -2
May07 070222 178.00 178.00 178.00 178.00 -0.97 0 1 +0
Jun07 070222 184.03 184.03 184.03 184.03 +3.76      
Total Volume and Open Interest 0 8 -3
Natural Gas(NYM)
Mar07 070223 7.615 7.780 7.580 7.755 +0.028 53,056 69,637 -3,797
Apr07 070223 7.700 7.830 7.640 7.806 +0.003 27,650 125,609 -507
May07 070223 7.780 7.890 7.720 7.886 +0.006 11,604 85,983 +2,174
Jun07 070223 7.850 7.966 7.820 7.966 +0.011 3,920 21,155 +79
Jul07 070223 7.980 8.059 7.965 8.059 +0.019 2,000 18,508 +204
Aug07 070223 8.085 8.141 8.055 8.141 +0.026 1,236 26,805 +78
Sep07 070223 8.130 8.193 8.105 8.193 +0.025 1,266 17,134 -165
Oct07 070223 8.230 8.288 8.190 8.288 +0.022 1,735 43,930 +335
Nov07 070223 8.720 8.818 8.720 8.818 +0.047 458 21,575 -53
Dec07 070223 9.230 9.328 9.230 9.328 +0.057 303 37,112 -48
Jan08 070223 9.530 9.640 9.530 9.618 +0.057 1,162 35,749 +178
Feb08 070223 9.540 9.613 9.490 9.613 +0.057 417 18,680 +52
Mar08 070223 9.300 9.383 9.260 9.383 +0.052 97 45,102 +37
Apr08 070223 7.730 7.823 7.720 7.823 +0.072 460 29,307 +59
May08 070223 7.698 7.698 7.698 7.698 +0.067 192 12,901 +1
Jun08 070223 7.700 7.748 7.660 7.748 +0.067 33 9,370 +0
Total Volume and Open Interest 106,855 852,506 -862
Brent Crude Oil(ICE)
Apr07 070223 60.50 61.68 60.32 60.88 +0.26 103,095 102,897 -13,318
May07 070223 61.56 62.66 61.37 61.92 +0.46 54,449 137,300 +4,016
Jun07 070223 62.41 63.54 62.30 62.84 +0.59 29,632 57,385 +641
Jul07 070223 63.00 64.09 62.99 63.52 +0.67 7,360 20,406 -985
Aug07 070223 63.55 64.23 63.55 64.11 +0.73 3,406 16,613 +802
Sep07 070223 63.98 64.83 63.98 64.57 +0.78 1,074 15,767 -58
Oct07 070223 64.93 64.93 64.93 64.93 +0.82 0 13,444 +214
Nov07 070223 65.25 65.25 65.25 65.25 +0.84 0 12,415 -100
Dec07 070223 64.98 66.14 64.98 65.54 +0.87 6,553 62,309 +1,193
Jan08 070223 65.82 65.82 65.82 65.82 +0.88 0 8,871 +35
Feb08 070223 66.08 66.08 66.08 66.08 +0.89 0 4,034 +14
Mar08 070223 66.31 66.31 66.31 66.31 +0.89 0 2,504 +0
Apr08 070223 66.49 66.49 66.49 66.49 +0.90 41 945 +41
May08 070223 66.64 66.64 66.64 66.64 +0.92 0 789 +0
Total Volume and Open Interest 206,428 568,554 -7,526
Gas Oil(ICE)
Mar07 070223 532.75 542.00 531.25 539.50 +13.75 34,371 63,836 -5,562
Apr07 070223 536.25 545.75 534.75 543.00 +13.75 23,079 61,534 +2,261
May07 070223 540.00 550.00 539.25 547.50 +13.50 5,753 27,006 -576
Jun07 070223 545.25 554.00 545.25 552.75 +13.25 2,396 44,015 +49
Jul07 070223 553.50 559.25 553.50 559.25 +13.25 397 14,774 -80
Aug07 070223 563.50 566.00 563.50 565.75 +13.50 98 8,521 -63
Sep07 070223 570.50 572.75 570.50 572.25 +13.50 246 11,722 +7
Oct07 070223 576.00 578.00 576.00 578.00 +13.75 93 4,711 -30
Nov07 070223 578.50 582.25 578.50 582.25 +14.25 30 5,423 -12
Dec07 070223 576.75 586.75 576.75 586.25 +14.50 1,496 32,612 +33
Total Volume and Open Interest 67,959 309,448 -3,723
US Dollar Index(NYBOT)
Mar07 070223 84.28 84.32 83.85 83.99 -0.23 4,620 29,379 +1,711
Jun07 070223 83.96 84.02 83.58 83.69 -0.23 158 2,190 +43
Sep07 070223 83.47 83.47 83.41 83.41 -0.23 1 40 +0
Total Volume and Open Interest 4,779 31,610 +1,754
Australian Dollar(CME)
Mar07 070223 78.94 79.16 78.94 79.16 +0.30 1,684 136,314 +2,617
Jun07 070223 78.92 78.97 78.92 78.97 +0.30 19 1,487 -34
Sep07 070223 78.71 78.71 78.71 78.71 +0.30 0 52 +0
Total Volume and Open Interest 1,703 138,111 +2,579
British Pound(CME)
Mar07 070223 196.25 196.55 196.25 196.37 +0.75 9,217 152,355 +5,337
Jun07 070223 196.41 196.45 196.27 196.29 +0.76 31 1,816 +314
Sep07 070223 196.22 196.22 196.22 196.22 +0.76 0 46 +7
Total Volume and Open Interest 9,248 154,231 +5,658
Canadian Dollar(CME)
Mar07 070223 86.37 86.52 86.31 86.31 +0.08 6,945 131,848 -4,530
Jun07 070223 86.61 86.76 86.53 86.54 +0.08 105 4,306 +171
Sep07 070223 86.82 86.85 86.78 86.78 +0.08 0 879 +0
Dec07 070223 87.12 87.12 87.02 87.02 +0.08 58 855 +25
Total Volume and Open Interest 7,108 137,898 -4,334
Japanese Yen(CME)
Mar07 070223 82.65 82.93 82.64 82.87 +0.33 9,703 322,143 +13,888
Jun07 070223 83.70 83.88 83.70 83.84 +0.33 27 25,403 +134
Sep07 070223 84.79 84.79 84.79 84.79 +0.33 0 7,629 +0
Total Volume and Open Interest 9,730 355,430 +14,021
Swiss Franc(CME)
Mar07 070223 80.91 81.49 80.91 81.25 +0.33 5,394 102,929 -323
Jun07 070223 81.53 82.02 81.53 81.87 +0.33 10 1,251 +100
Sep07 070223 82.43 82.44 82.43 82.44 +0.33 0 60 +0
Total Volume and Open Interest 5,404 104,291 -223
EuroFX(CME)
Mar07 070223 131.48 132.01 131.37 131.78 +0.37 4,346 204,731 +5,107
Jun07 070223 132.22 132.39 132.22 132.25 +0.37 48 4,305 +243
Sep07 070223 132.66 132.66 132.66 132.66 +0.37 35 271 +14
Total Volume and Open Interest 4,429 209,555 +5,365
Mexican Peso(CME)
Mar07 070223 9060.0 9062.0 9020.0 9040.0 -32.0 9,333 71,933 +589
Apr07 070223 9025.0 9025.0 9025.0 9025.0 -32.0      
Total Volume and Open Interest 9,448 96,758 +597
30-Year T-Bonds(CBOT)
Mar07 070223 111~01 111~27 110~30 111~20 +0~18 498,426 734,960 -55,957
Jun07 070223 110~31 111~25 110~30 111~18 +0~18 130,166 199,038 +93,688
Sep07 070223 111~10 111~22 111~10 111~18 +0~18 5 32 +0
Total Volume and Open Interest 628,597 934,053 +37,731
10-Year T-Notes(CBOT)
Mar07 070223 107~095 107~255 107~080 107~220 +0~115 1,345,421 1,851,815 -89,834
Jun07 070223 107~095 107~255 107~080 107~220 +0~120 301,814 523,182 +124,552
Total Volume and Open Interest 1,647,237 2,376,183 +34,717
5-Year T-Notes(CBOT)
Mar07 070223 104~310 105~070 104~310 105~045 +0~070 644,535 0 +0
Jun07 070223 105~030 105~105 105~025 105~085 +0~075 233,674 0 +0
Sep07 070223 105~140 105~140 105~140 105~140        
2 Year T-Notes(CBOT)
Mar07 070223 101~114 102~000 101~113 101~122 +0~009 61,172 643,525 -47,719
Jun07 070223 102~004 102~018 102~004 102~014 +0~010 45,233 243,193 +100,897
Total Volume and Open Interest 106,405 886,718 +53,178
Eurodollars(CME)
Mar07 070223 94.640 94.645 94.640 94.640 unch 13,864 1,292,829 -16,073
Jun07 070223 94.665 94.700 94.665 94.685 +0.025 33,868 1,450,612 -13,705
Sep07 070223 94.760 94.810 94.755 94.785 +0.035 32,190 1,415,808 +48,252
Dec07 070223 94.900 94.955 94.895 94.930 +0.040 32,885 1,621,829 +23,453
Mar08 070223 95.020 95.075 95.020 95.055 +0.050 15,615 1,141,978 +62,589
Jun08 070223 95.085 95.140 95.080 95.120 +0.055 14,881 883,298 +8,117
Sep08 070223 95.125 95.175 95.125 95.155 +0.055 12,707 656,642 +19,640
Dec08 070223 95.135 95.190 95.135 95.170 +0.055 14,890 558,421 +12,224
Mar09 070223 95.135 95.185 95.135 95.170 +0.055 10,642 334,131 +4,501
Jun09 070223 95.120 95.165 95.120 95.145 +0.050 4,241 266,861 +2,637
Sep09 070223 95.090 95.135 95.085 95.115 +0.050 5,205 213,127 +1,170
Dec09 070223 95.055 95.100 95.050 95.080 +0.050 4,479 155,503 +639
Mar10 070223 95.040 95.075 95.040 95.055 +0.045 10,145 126,169 +4,746
Jun10 070223 95.005 95.040 95.005 95.020 +0.045 2,743 86,804 +1,001
Sep10 070223 94.975 95.010 94.975 94.990 +0.045 2,446 87,202 +87
Dec10 070223 94.935 94.970 94.935 94.950 +0.045 2,995 93,444 +982
Mar11 070223 94.935 94.955 94.930 94.935 +0.045 5,443 80,516 +1,196
Jun11 070223 94.900 94.920 94.900 94.905 +0.045 3,763 64,669 +441
Total Volume and Open Interest 230,254 10,734,568 +161,274
3-Mth Euro-Yen(CME)
Mar07 070223 99.33 99.33 99.33 99.33 unch 1,222 19,675 +320
Jun07 070223 99.28 99.28 99.27 99.28 +0.01 2,265 15,854 +16
Sep07 070223 99.16 99.16 99.16 99.16 unch 4,007 10,422 +3,095
Dec07 070223 99.05 99.05 99.05 99.05 -0.01 3,334 11,535 -594
Mar08 070223 98.95 98.95 98.94 98.95 -0.02 350 3,443 +95
Jun08 070223 98.86 98.86 98.86 98.86 -0.01 1 1,040 -4
Sep08 070223 98.76 98.76 98.76 98.76 -0.04 0 1,556 +0
Dec08 070223 98.68 98.68 98.68 98.68 -0.04 0 140 +0
Mar09 070223 98.59 98.59 98.59 98.59 -0.01      
Jun09 070223 98.51 98.51 98.51 98.51 -0.02 0 5 +0
Total Volume and Open Interest 11,179 63,680 +2,928
3-Mth Euro-Yen(SIMEX)
Mar07 070223 99.33 99.33 99.32 99.33 +0.01 9,434 103,111 -4,119
Jun07 070223 99.27 99.28 99.27 99.27 unch 4,120 60,229 -4,190
Sep07 070223 99.16 99.16 99.15 99.16 unch 4,520 48,891 -1,671
Dec07 070223 99.06 99.06 99.05 99.05 -0.01 3,532 64,497 -921
Mar08 070223 98.95 98.95 98.94 98.95 -0.01 584 33,148 +21
Jun08 070223 98.86 98.86 98.85 98.85 -0.02 148 7,365 +1
Sep08 070223 98.76 98.76 98.76 98.76 -0.01 0 3,156 +50
Dec08 070223 98.67 98.67 98.67 98.67 -0.02 0 453 +0
Total Volume and Open Interest 22,338 322,989 -10,829
German Euro-Bund(EUREX)
Mar07 070222 115.41 115.47 115.05 115.09 -0.35 1,277,153 1,753,339 -12,051
Jun07 070222 114.94 114.95 114.53 114.56 -0.35 6,454 68,857 +4,110
Sep07 070222 114.82 114.82 114.53 114.53 -0.31 493 8 +2
Total Volume and Open Interest 1,284,100 1,822,204 -7,939
German Euro-Bobl(EUREX)
Mar07 070222 108.57 108.60 108.38 108.42 -0.17 568,916 1,259,263 +27,454
Jun07 070222 108.20 108.20 108.06 108.07 -0.18 12,244 58,396 +11,410
Sep07 070222 109.32 109.32 109.32 109.32 -0.17 255 0 +0
Total Volume and Open Interest 581,415 1,317,659 +38,864
Long Gilt(LIFFE)
Mar07 070223 106~20 106~32 106~18 106~30 +0~10 141,834 368,486 -3,240
Jun07 070223 108~06 108~18 108~05 108~16 +0~10 48,223 42,677 +41,313
Total Volume and Open Interest 190,062 411,163 +38,073
3-Mth Short Sterling(LIFFE)
Mar07 070223 94.41 94.41 94.41 94.41 +0.02 63,614 589,894 -18,021
Jun07 070223 94.28 94.28 94.28 94.28 +0.02 72,416 552,936 +8,093
Sep07 070223 94.27 94.27 94.27 94.27 +0.02 64,460 485,774 +686
Total Volume and Open Interest 357,321 2,812,493 -3,038
3-Mth Euribor(LIFFE)
Mar07 070222 96.090 96.090 96.085 96.085 -0.005 53,038 842,365 -14,111
Jun07 070222 95.920 95.925 95.910 95.915 -0.005 142,319 922,722 -17,312
Sep07 070222 95.860 95.865 95.830 95.840 -0.020 142,081 723,154 -9,724
Total Volume and Open Interest 701,858 4,441,260 -40,945
3-Mth Aus T-Bills(SFE)
Mar07 070223 93.61 93.62 93.61 93.62 +0.01 3,328 178,600 +636
Jun07 070223 93.54 93.55 93.53 93.54 unch 17,601 348,715 -507
Sep07 070223 93.49 93.51 93.49 93.51 unch 13,794 112,913 +1,603
Dec07 070223 93.50 93.52 93.50 93.51 -0.01 11,767 95,510 +3,846
Mar08 070223 93.52 93.53 93.51 93.51 -0.03 4,454 39,450 +2,240
Jun08 070223 93.54 93.54 93.53 93.53 -0.03 1,181 34,727 -259
Sep08 070223 93.55 93.56 93.55 93.55 -0.03 290 18,288 +85
Dec08 070223 93.56 93.56 93.56 93.56 -0.03 135 9,710 -9
Mar09 070223 93.56 93.56 93.56 93.56 -0.04 70 1,086 +34
Jun09 070223 93.57 93.57 93.57 93.57 -0.03 0 1,548 +0
Total Volume and Open Interest 52,620 840,648 +7,669
10-Year Aus T-Bonds(SFE)
Mar07 070223 94.17 94.18 94.14 94.14 -0.05 34,723 454,896 +12,658
Jun07 070223 94.14 94.14 94.14 94.14 -0.05      
Total Volume and Open Interest 34,723 454,896 +12,658
3-Year Aus T-Bonds(SFE)
Mar07 070223 93.97 93.98 93.96 93.97 -0.03 81,911 633,105 -15,379
Jun07 070223 93.99 93.99 93.99 93.99 -0.03 0 6,458 +0
Total Volume and Open Interest 81,911 639,563 -15,379
Gold(CMX)
Feb07 070223 685.0 685.0 683.1 683.1 +3.7 344 229 +123
Apr07 070223 682.5 691.9 682.3 686.7 +3.7 66,377 237,128 -2,127
Jun07 070223 690.5 698.5 690.0 693.2 +3.8 7,133 43,406 +1,995
Aug07 070223 700.0 706.0 699.7 699.7 +3.9 208 7,671 +48
Oct07 070223 705.0 706.0 705.0 706.0 +3.9 102 25,570 +25
Dec07 070223 709.5 717.0 709.5 712.4 +4.0 431 53,347 +211
Feb08 070223 718.6 718.6 718.6 718.6 +4.1 0 2,690 +0
Apr08 070223 724.8 724.8 724.8 724.8 +4.1 0 2,383 +0
Jun08 070223 730.9 730.9 730.9 730.9 +4.1 0 4,704 +0
Aug08 070223 737.0 737.0 737.0 737.0 +4.1 0 740 +0
Oct08 070223 743.1 743.1 743.1 743.1 +4.1 0 600 +0
Dec08 070223 749.1 749.1 749.1 749.1 +4.1 103 11,036 +103
Total Volume and Open Interest 74,961 405,976 +611
Silver(CMX)
Mar07 070223 1434.0 1465.0 1432.0 1459.5 +34.5 29,964 34,542 -12,423
May07 070223 1449.0 1480.0 1447.0 1473.6 +34.8 14,698 50,575 +8,097
Jul07 070223 1454.0 1494.0 1454.0 1486.2 +34.9 685 12,128 +115
Sep07 070223 1486.0 1497.5 1486.0 1497.5 +33.8 111 5,031 +102
Dec07 070223 1500.0 1518.0 1500.0 1512.5 +34.9 535 13,987 +235
Mar08 070223 1525.9 1525.9 1525.9 1525.9 +34.7 4 1,173 +2
May08 070223 1533.9 1533.9 1533.9 1533.9 +34.4 6 19 +3
Total Volume and Open Interest 46,199 125,611 -3,695
Platinum(NYM)
Apr07 070223 1236.8 1244.5 1233.0 1237.6 +7.6 545 10,670 +129
Jul07 070223 1235.0 1250.0 1235.0 1246.6 +7.6 87 432 +60
Oct07 070223 1251.6 1251.6 1251.6 1251.6 +7.6 0 30 +0
Jan08 070223 1256.6 1256.6 1256.6 1256.6 +7.6 0 2 +0
Total Volume and Open Interest 632 11,134 +189
Palladium(NYME)
Mar07 070223 352.00 358.40 352.00 358.10 +7.40 3,724 5,735 -1,208
Jun07 070223 359.75 364.25 359.50 363.70 +7.60 2,735 9,261 +1,069
Sep07 070223 369.20 369.20 369.20 369.20 +7.60 499 948 +72
Total Volume and Open Interest 6,959 16,066 -67
Copper(CMX)
Mar07 070223 283.50 286.50 281.50 284.00 +7.40 12,865 15,959 -4,939
May07 070223 284.00 287.25 282.60 285.30 +7.60 7,767 37,764 +1,758
Jul07 070223 287.00 287.00 285.45 285.45 +7.50 228 4,938 +127
Sep07 070223 285.25 285.50 284.20 284.20 +7.20 30 1,623 +7
Dec07 070223 280.00 281.75 279.00 280.30 +6.55 15 2,142 +6
Total Volume and Open Interest 21,546 69,025 -2,973
Aluminum(CMX)
Feb07 070223 128.00 128.00 128.00 128.00 +3.75 6 26 -2
Mar07 070223 128.00 128.00 128.00 128.00 +3.75 9 155 +9
Apr07 070223 127.75 127.75 127.75 127.75 +3.75 0 40 +0
May07 070223 127.20 127.20 127.20 127.20 +3.75 0 40 +0
Jun07 070223 126.60 126.60 126.60 126.60 +3.75 0 40 +0
Jul07 070223 126.00 126.00 126.00 126.00 +3.75 0 40 +0
Total Volume and Open Interest 15 645 +7
DJIA Index(CBOT)
Mar07 070223 12696 12710 12651 12664 -40 5,911 73,931 -482
Jun07 070223 12780 12780 12761 12767 -38 27 172 +12
Sep07 070223 12869 12869 12859 12859 -40 0 9 +0
Dec07 070223 12954 12954 12954 12954 -40 0 4 +0
Total Volume and Open Interest 5,938 74,116 -470
S & P 500(CME)
Mar07 070223 1457.90 1458.30 1450.70 1453.80 -5.40 33,299 583,506 -5,747
Jun07 070223 1471.00 1471.00 1464.00 1467.10 -5.40 7,999 45,690 +7,028
Sep07 070223 1481.20 1481.20 1481.20 1481.20 -5.50 101 11,004 +123
Dec07 070223 1493.50 1493.50 1493.50 1493.50 -5.50 241 2,199 +238
Total Volume and Open Interest 41,640 642,777 +1,642
S & P 500 E-Mini(Globex)
Mar07 070223 1458.75 1459.25 1450.50 1453.75 -5.50 1,138,123 1,865,477 +26,241
Jun07 070223 1472.25 1472.50 1464.00 1467.00 -5.50 17,012 43,124 +11,520
Total Volume and Open Interest 1,155,135 1,908,601 +37,761
NASDAQ 100(CME)
Mar07 070223 1851.50 1852.00 1837.00 1845.00 -9.30 4,625 50,678 +332
Jun07 070223 1871.00 1872.00 1860.50 1867.30 -9.00 426 513 +425
Sep07 070223 1892.00 1892.00 1892.00 1892.00 -9.30 0 35 +0
Total Volume and Open Interest 5,051 51,226 +757
NASDAQ 100 E-Mini(Globex)
Mar07 070223 1853.80 1856.80 1837.30 1845.00 -9.30 332,790 370,639 +3,529
Jun07 070223 1874.50 1877.50 1860.50 1867.30 -9.00 1,519 2,283 +1,331
Total Volume and Open Interest 334,309 372,922 +4,860
S & P Midcap 400(CME)
Mar07 070223 870.25 870.25 867.60 869.10 -1.90 49 8,185 -17
Jun07 070223 877.60 877.60 877.60 877.60 -1.90 0 18 +0
Sep07 070223 886.10 886.10 886.10 886.10 -1.90      
Total Volume and Open Interest 49 8,203 -17
Russell 2000(CME)
Mar07 070223 830.25 830.25 824.70 827.30 -3.80 1,437 36,013 +461
Jun07 070223 835.00 835.00 834.50 834.50 -3.80 0 19 +0
Sep07 070223 840.90 840.90 840.90 840.90 -3.80 0 28 +0
Total Volume and Open Interest 1,437 36,060 +461
Russell 2000 E-Mini(Globex)
Mar07 070223 831.10 831.20 823.90 827.30 -3.80 172,351 407,296 +6,478
Jun07 070223 838.20 838.20 831.50 834.50 -3.80 967 2,728 +159
Total Volume and Open Interest 173,318 410,024 +6,637
Value Line(KCBT)
Mar07 070223 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070223 18250 18250 18160 18205 +40      
Jun07 070223 18185 18185 18185 18185 +40      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070222 18000 18140 17970 18090 +155 54,609 292,922 -1,639
Jun07 070222 17980 18085 17980 18050 +200 173 1,750 +16
Sep07 070222 18075 18075 18075 18075 +205 0 110 +0
Total Volume and Open Interest 54,782 295,002 -1,623
CAC 40(EURONEXT)
Feb07 070216 5713.0 5727.5 5704.5 5717.0 -3.5 157,227 424,101 -125,335
Mar07 070223 5733.0 5742.0 5698.0 5726.5 +9.0 92,757 444,743 -20,912
Apr07 070223 5750.5 5750.5 5720.0 5747.0 +9.0 510 6,777 +253
Total Volume and Open Interest 93,267 455,677 -20,659
Hang Seng Index(HKFE)
Feb07 070222 20700 20859 20697 20788 +140 29,649 108,284 -1,292
Mar07 070222 20688 20829 20670 20755 +136 2,335 14,320 +1,101
Total Volume and Open Interest 32,056 124,254 -216
DAX(EUREX)
Mar07 070223 7011.0 7014.0 6977.5 6999.0 +4.5 154,081 294,774 +7,030
Jun07 070223 7072.5 7081.0 7046.5 7067.0 +4.5 1,702 13,803 +1,047
Sep07 070223 7150.0 7158.5 7123.5 7144.0 +4.5 421 3,620 -56
Total Volume and Open Interest 156,204 312,197 +8,021
FT-SE 100(EURONEXT)
Mar07 070223 6385.50 6388.50 6335.00 6375.50 +11.50 71,519 557,661 +4,683
Jun07 070223 6410.50 6412.50 6362.50 6400.50 +11.50 229 23,469 +89
Sep07 070223 6439.00 6439.00 6439.00 6439.00 +11.50 0 1,787 +0
Total Volume and Open Interest 71,749 583,198 +4,773
SPI 200(SFE)
Mar07 070223 5993.0 6030.0 5990.0 6017.0 +24.0 21,577 290,608 -584
Jun07 070223 6030.0 6057.0 6030.0 6057.0 +25.0 206 8,452 +121
Sep07 070223 6058.0 6058.0 6058.0 6058.0 +24.0 74 3,148 +13
Total Volume and Open Interest 21,862 305,723 -445
GSCI(CME)
Mar07 070223 449.70 452.20 447.45 449.30 +3.30 549 20,544 +333
Apr07 070223 453.90 453.90 453.90 453.90 +2.40      
May07 070223 460.40 460.40 460.40 460.40 +4.90      
Total Volume and Open Interest 549 20,544 +333
Reuters CRB Index(NYBOT)
Apr07 070223 414.50 414.75 413.25 413.50 +2.00 13 511 -2
Jun07 070223 417.50 417.50 417.50 417.50 +2.00 0 403 +0
Aug07 070223 422.50 422.50 422.50 422.50 +2.00      
Total Volume and Open Interest 13 914 -2
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

Main Menu

MRCI Online

Free Links

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