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 Tue February 27, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar07 070227 778.00 779.50 756.00 763.50 -15.25 15,485 36,268 -12,708
May07 070227 792.75 795.75 772.25 778.75 -15.75 31,797 250,831 +6,584
Jul07 070227 808.50 811.00 788.00 793.75 -15.50 4,606 72,308 +1,214
Aug07 070227 812.75 814.00 794.00 798.00 -16.00 78 4,850 +35
Sep07 070227 814.00 815.00 803.75 805.00 -16.50 44 2,134 +24
Nov07 070227 831.00 833.00 809.75 816.50 -15.50 6,471 93,296 +711
Jan08 070227 835.50 837.00 814.00 822.00 -15.00 254 4,290 -111
Total Volume and Open Interest 124,149 499,548 +0
Soybean Meal(CBOT)
Mar07 070227 227.50 227.50 221.20 223.50 -4.10 7,063 10,747 -4,371
May07 070227 233.80 233.80 227.20 229.70 -4.20 16,275 104,612 -2,452
Jul07 070227 238.30 238.40 232.00 234.80 -3.60 3,926 46,701 +696
Aug07 070227 238.70 239.50 234.00 236.80 -3.60 248 13,886 -17
Sep07 070227 234.90 241.00 234.80 238.20 -3.50 542 10,238 +141
Oct07 070227 241.00 242.00 237.50 239.60 -3.70 255 6,469 +412
Dec07 070227 245.50 245.60 239.00 242.20 -3.50 4,920 32,437 +2,651
Jan08 070227 245.20 245.20 241.50 242.80 -3.40 42 1,416 -6
Total Volume and Open Interest 56,351 232,307 +0
Soybean Oil(CBOT)
Mar07 070227 30.68 30.68 28.55 30.14 -0.57 9,895 17,880 -4,330
May07 070227 31.26 31.26 29.26 30.69 -0.57 17,406 168,654 +3,280
Jul07 070227 31.60 31.61 29.75 31.21 -0.54 4,068 44,185 +292
Aug07 070227 30.70 31.55 30.70 31.40 -0.55 95 6,007 -78
Sep07 070227 31.94 31.94 30.61 31.60 -0.55 225 4,201 -295
Oct07 070227 31.11 32.00 31.10 31.85 -0.46 383 8,043 +393
Dec07 070227 32.60 32.66 31.05 32.30 -0.50 4,144 34,116 -776
Jan08 070227 32.55 32.55 32.55 32.55 -0.47 0 2,733 +0
Total Volume and Open Interest 46,165 290,019 +0
Canola(WCE)
Mar07 070227 360.5 365.0 357.9 364.7 +2.0 4,227 4,639 -4,966
May07 070227 374.0 377.2 369.1 375.5 +1.5 9,094 42,309 +1,635
Jul07 070227 382.2 386.6 378.5 384.5 +0.8 756 15,333 -218
Total Volume and Open Interest 18,984 94,340 +0
Corn(CBOT)
Mar07 070227 425.25 425.75 405.75 411.00 -14.50 36,921 75,765 -34,820
May07 070227 438.00 438.75 418.75 424.25 -14.25 59,270 541,781 +13,164
Jul07 070227 447.00 447.75 427.25 433.50 -13.75 20,210 270,712 +252
Sep07 070227 431.25 432.00 414.50 420.25 -11.00 1,777 63,436 +250
Dec07 070227 417.75 419.75 401.50 409.50 -8.50 17,681 388,385 +421
Mar08 070227 424.50 426.50 408.75 418.00 -7.50 1,495 33,023 +729
Total Volume and Open Interest 273,171 1,527,254 +0
Wheat(CBOT)
Mar07 070227 482.00 482.75 454.75 470.25 -12.75 8,489 18,491 -14,070
May07 070227 495.50 496.75 468.00 483.50 -12.50 17,490 217,293 +5,388
Jul07 070227 505.25 506.50 478.00 494.00 -12.25 4,225 97,875 +472
Sep07 070227 512.25 512.25 486.50 501.25 -10.75 312 8,938 +186
Dec07 070227 520.00 521.00 497.00 512.50 -9.00 1,593 66,332 +932
Total Volume and Open Interest 60,905 442,169 +0
Wheat(KCBT)
Mar07 070227 505.50 506.00 482.00 497.50 -10.25 7,911 5,522 -5,247
May07 070227 514.50 514.50 488.00 506.75 -9.50 9,760 49,019 +2,610
Jul07 070227 518.00 519.50 498.00 512.75 -7.75 2,995 42,261 +512
Sep07 070227 520.50 521.00 510.00 518.50 -8.00 478 6,489 +215
Dec07 070227 533.00 533.00 510.00 530.00 -4.00 863 9,199 +452
Total Volume and Open Interest 20,489 118,682 +0
Wheat(MGE)
Mar07 070227 514.50 514.50 493.50 502.50 -11.50 2,554 2,300 -1,420
May07 070227 525.75 526.00 500.00 516.00 -10.00 4,787 18,000 +1,169
Jul07 070227 515.00 531.00 510.00 524.00 -10.00 919 10,382 +93
Sep07 070227 537.50 538.00 513.00 531.00 -8.00 780 7,847 +52
Dec07 070227 545.50 545.50 525.00 537.25 -8.00 1,677 15,230 +920
Total Volume and Open Interest 7,721 54,048 +0
Oats(CBOT)
Mar07 070227 252.50 253.00 245.25 249.25 -3.75 519 454 -272
May07 070227 260.00 261.00 253.00 256.00 -4.00 578 6,996 +90
Jul07 070227 267.00 267.00 258.00 262.50 -3.50 239 1,648 +64
Sep07 070227 256.00 256.00 253.50 253.50 -4.00 5 571 -8
Total Volume and Open Interest 1,604 18,249 +0
Rough Rice(CBOT)
Mar07 070227 10.27 10.27 10.03 10.05 -0.18 1,065 2,185 -657
May07 070227 10.57 10.57 10.34 10.38 -0.15 949 8,111 +645
Jul07 070227 10.80 10.80 10.64 10.65 -0.15 36 1,411 -19
Sep07 070227 10.87 10.97 10.87 10.90 -0.13 10 2,104 +0
Total Volume and Open Interest 2,325 17,357 +0
Live Cattle(CME)
Feb07 070227 94.975 94.975 94.050 94.750 -0.225 3,721 4,580 -2,241
Apr07 070227 97.000 97.500 96.400 97.450 +0.150 21,896 155,730 +2,519
Jun07 070227 95.250 95.800 94.800 95.700 -0.150 11,520 58,232 +1,475
Aug07 070227 92.200 92.800 91.900 92.750 +0.150 5,417 29,129 +1,535
Oct07 070227 95.450 96.250 95.100 96.125 +0.200 2,714 20,487 +1,576
Dec07 070227 95.600 95.850 95.250 95.800 -0.125 1,010 8,101 +404
Total Volume and Open Interest 29,946 276,347 +0
Feeder Cattle(CME)
Mar07 070227 100.600 101.800 100.350 101.750 +0.700 3,055 9,925 -85
Apr07 070227 103.300 104.600 103.200 104.275 +0.475 2,309 10,516 +36
May07 070227 104.750 106.250 104.500 106.150 +0.875 1,789 9,837 +340
Aug07 070227 104.850 106.500 104.700 106.450 +1.200 880 4,257 +176
Sep07 070227 103.800 105.250 103.700 105.150 +1.050 38 1,354 +12
Oct07 070227 103.900 105.500 103.800 105.500 +1.250 71 245 +25
Nov07 070227 104.000 104.800 103.750 104.800 +1.000 5 60 +2
Total Volume and Open Interest 5,155 35,711 +0
Lean Hogs(CME)
Apr07 070227 66.750 67.500 66.300 67.425 +0.550 10,849 90,924 -994
May07 070227 76.450 77.225 76.025 77.175 unch 109 4,426 +37
Jun07 070227 77.000 77.600 76.250 77.450 +0.350 6,267 39,091 +9
Jul07 070227 76.800 77.600 76.300 77.425 +0.325 3,340 19,017 +336
Aug07 070227 76.450 76.450 75.700 76.325 -0.375 1,729 9,604 -375
Oct07 070227 69.900 69.900 69.150 69.650 -0.500 1,236 8,874 +149
Dec07 070227 68.300 68.300 67.600 68.300 -0.400 463 9,646 +98
Total Volume and Open Interest 26,244 183,941 +0
Pork Bellies(CME)
Mar07 070227 104.300 104.300 102.500 103.150 -1.150 153 621 -57
May07 070227 106.300 106.400 104.700 105.100 -0.800 151 577 +82
Jul07 070227 106.000 106.000 105.700 105.975 -0.125 1 191 +0
Aug07 070227 104.000 104.000 104.000 104.000 unch 0 42 +0
Total Volume and Open Interest 375 1,406 -7
Class III Milk(CME)
Feb07 070227 14.16 14.16 14.13 14.14 -0.02 30 2,863 +8
Mar07 070227 14.48 14.50 14.35 14.40 -0.10 40 3,081 +0
Apr07 070227 14.50 14.50 14.25 14.26 -0.30 107 2,931 -9
May07 070227 14.78 14.78 14.44 14.44 -0.36 108 2,806 -7
Jun07 070227 14.81 14.83 14.51 14.51 -0.37 112 2,706 -10
Total Volume and Open Interest 1,089 32,685 +0
Cocoa(NYBOT)
Mar07 070227 1735 1738 1720 1723 -15 5 404 -4
May07 070227 1756 1760 1725 1735 -28 7,928 81,134 -1,052
Jul07 070227 1780 1780 1751 1761 -28 1,602 19,795 +584
Sep07 070227 1800 1800 1780 1785 -25 163 22,279 +42
Dec07 070227 1818 1820 1800 1803 -26 291 20,707 +106
Mar08 070227 1830 1830 1820 1821 -25 150 7,666 +73
May08 070227 1848 1848 1837 1837 -26 190 2,591 +87
Total Volume and Open Interest 8,204 164,563 +0
Coffee "C"(NYBOT)
Mar07 070227 117.60 117.60 116.60 117.30 -0.55 163 1,567 -590
May07 070227 118.80 119.20 117.40 118.30 -0.60 9,262 85,744 -255
Jul07 070227 121.30 121.70 120.25 121.10 -0.55 1,765 12,465 +355
Sep07 070227 123.85 124.15 123.00 123.75 -0.55 1,307 10,691 +165
Dec07 070227 127.25 127.75 126.45 127.20 -0.55 598 5,470 -211
Mar08 070227 130.35 130.75 130.25 130.50 -0.45 569 2,880 +74
Total Volume and Open Interest 18,511 128,389 +0
Orange Juice(NYBOT)
Mar07 070227 207.00 209.40 206.50 207.90 +1.85 952 2,037 -649
May07 070227 199.90 204.10 199.90 202.95 +3.15 2,671 18,832 +908
Jul07 070227 193.90 198.00 193.90 196.20 +2.40 108 1,866 +30
Sep07 070227 190.20 190.20 190.20 190.20 +4.20 1 973 +1
Nov07 070227 182.00 183.40 181.00 182.00 +1.60 205 4,548 +153
Jan08 070227 180.00 180.00 180.00 180.00 +0.85 7 490 +0
Total Volume and Open Interest 6,563 28,360 +0
Sugar #11(NYBOT)
Mar07 070227 11.03 11.49 11.01 11.45 +0.43 28,645 39,646 -11,451
May07 070227 10.70 10.85 10.67 10.80 +0.11 31,348 292,455 +1,924
Jul07 070227 10.57 10.66 10.52 10.65 +0.08 5,646 152,761 +1,468
Oct07 070227 10.82 10.86 10.75 10.85 +0.07 3,104 72,421 +978
Mar08 070227 11.37 11.40 11.32 11.40 +0.05 2,044 59,387 +641
Total Volume and Open Interest 88,926 683,104 +0
Sugar #14(NYBOT)
Mar07 070208 20.20 20.28 20.20 20.28 -0.02 155 524 -65
May07 070227 21.02 21.02 21.02 21.02 +0.02 94 2,677 -12
Jul07 070227 21.09 21.09 21.09 21.09 +0.06 1 2,936 +10
Sep07 070227 21.05 21.05 21.05 21.05 unch 3 1,782 +0
Nov07 070227 21.27 21.27 21.27 21.27 +0.02 20 1,439 +17
Total Volume and Open Interest 170 9,833 +20
London Cocoa(LCE)
Mar07 070227 947 949 934 938 -11 1,706 45,152 -196
May07 070227 966 966 947 952 -12 4,559 49,001 +217
Jul07 070227 980 980 962 966 -12 745 30,328 +148
Sep07 070227 988 988 977 981 -11 43 36,975 -21
Dec07 070227 980 982 973 977 -10 1,021 39,175 +401
Mar08 070227 979 981 978 980 -10 156 13,134 +144
May08 070227 987 987 987 987 -11 3 1,747 -3
Total Volume and Open Interest 5,470 221,492 +0
London Coffee(LCE)
Mar07 070227 1540.00 1554.00 1530.00 1546.00 +7.00 10,463 13,072 -1,097
May07 070227 1551.00 1566.00 1549.00 1564.00 +6.00 10,231 78,593 +524
Jul07 070227 1554.00 1567.00 1550.00 1563.00 +4.00 2,280 19,862 +1,243
Sep07 070227 1553.00 1562.00 1548.00 1558.00 +2.00 593 14,987 -70
Nov07 070227 1546.00 1548.00 1536.00 1543.00 -1.00 217 6,575 +112
Jan08 070227 1536.00 1538.00 1526.00 1531.00 -1.00 35 2,034 +7
Total Volume and Open Interest 16,654 136,133 +0
London Sugar(LCE)
Mar07 070213 327.00 327.10 320.50 323.70 -4.50 8,923 7,733 -4,140
May07 070227 333.30 336.50 333.30 335.80 +1.80 1,962 33,260 -335
Aug07 070227 322.60 324.20 322.10 323.50 +1.40 551 11,656 -36
Oct07 070227 315.90 318.50 315.90 317.50 +1.20 103 5,133 +65
Dec07 070227 317.00 319.30 317.00 319.30 +1.70 9 2,549 +8
Total Volume and Open Interest 3,115 60,217 +0
Cotton(NYBOT)
Mar07 070227 55.40 55.65 54.80 55.05 -0.32 255 2,884 -438
May07 070227 53.83 53.89 52.70 53.06 -0.74 11,505 116,070 +837
Jul07 070227 54.80 54.90 53.75 53.99 -0.80 2,483 37,304 +927
Oct07 070227 57.00 57.00 56.50 56.60 -0.65 93 834 +35
Dec07 070227 58.63 58.67 57.69 57.95 -0.84 2,462 39,242 -99
Mar08 070227 59.85 59.85 59.85 59.85 -0.90 122 3,257 +0
Total Volume and Open Interest 19,764 199,540 +0
Lumber(CME)
Mar07 070227 259.0 259.1 252.6 252.6 -9.2 1,046 2,002 -182
May07 070227 264.0 264.0 257.6 258.1 -8.0 879 4,354 +280
Jul07 070227 279.7 279.7 275.0 277.0 -5.5 152 623 +74
Sep07 070227 290.3 290.3 283.5 283.5 -6.7 11 104 +0
Total Volume and Open Interest 2,807 6,928 +0
Crude Oil(NYM)
Apr07 070227 61.44 62.25 60.06 60.20 -1.19 203,506 330,241 -4,104
May07 070227 62.56 63.34 61.17 61.37 -1.16 62,043 144,728 +6,910
Jun07 070227 63.64 64.21 62.06 62.32 -1.13 20,408 104,822 +348
Jul07 070227 64.11 64.90 62.98 63.20 -1.00 4,937 39,885 +2,074
Aug07 070227 64.81 65.40 63.63 63.63 -1.17 2,028 25,262 +444
Sep07 070227 65.25 65.64 64.20 64.50 -0.78 632 31,182 +121
Oct07 070227 64.95 64.95 64.95 64.95 -0.73 1,873 28,220 -669
Nov07 070227 64.94 65.80 64.94 65.00 -1.02 411 17,500 -103
Dec07 070227 66.40 67.02 65.00 65.21 -1.10 11,035 144,889 -413
Jan08 070227 66.61 66.61 66.61 66.61 +0.05 3,049 20,598 -1,622
Feb08 070227 66.81 66.81 66.81 66.81 +0.05 3,059 10,180 -1,541
Mar08 070227 66.15 66.15 66.15 66.15 -0.79 775 11,551 -790
Apr08 070227 67.11 67.11 67.11 67.11 +0.03 1,006 11,749 -994
May08 070227 67.23 67.23 67.23 67.23 +0.03 2,300 7,275 -150
Jun08 070227 67.34 67.34 67.34 67.34 +0.03 4,058 30,658 -584
Jul08 070227 67.43 67.43 67.43 67.43 +0.02 750 4,300 -750
Total Volume and Open Interest 486,239 1,261,086 +0
Heating Oil(NYM)
Mar07 070227 175.35 179.25 173.20 174.53 -1.09 19,209 18,543 -4,891
Apr07 070227 174.85 178.24 172.38 173.40 -1.62 24,674 76,490 +3,479
May07 070227 174.71 177.72 172.10 172.93 -1.69 6,181 36,217 +244
Jun07 070227 175.30 178.04 172.93 173.69 -1.53 1,793 25,200 +189
Jul07 070227 176.82 179.69 174.55 175.31 -1.61 535 11,002 +90
Aug07 070227 178.55 181.91 178.24 178.89 -0.43 175 5,400 +33
Sep07 070227 181.92 184.67 179.98 181.32 -0.70 446 6,968 +149
Oct07 070227 184.83 188.03 184.54 184.54 -0.48 23 3,410 +19
Nov07 070227 190.35 190.66 187.70 187.70 -0.47 9 2,599 +5
Dec07 070227 188.95 193.50 188.95 191.50 +0.63 879 15,297 +13
Jan08 070227 192.25 192.25 192.25 192.25 -0.47 219 6,711 +204
Feb08 070227 192.70 193.05 192.70 193.05 -0.17 28 2,626 +50
Total Volume and Open Interest 72,977 216,731 +0
Unleaded Gas(NYM)
RBOB Gasoline(NYMEX)
Mar07 070227 178.00 182.70 175.75 178.50 +0.35 20,151 14,470 -8,331
Apr07 070227 183.67 187.00 181.10 182.30 -1.40 28,810 49,819 -522
May07 070227 185.90 188.04 182.97 183.30 -2.56 7,680 37,028 +2,235
Jun07 070227 186.35 188.75 183.90 184.45 -2.00 4,433 15,942 +864
Jul07 070227 187.50 189.45 184.50 184.50 -3.25 3,092 13,436 +1,093
Aug07 070227 188.69 189.05 184.61 184.61 -2.39 1,028 6,892 +60
Sep07 070227 183.16 186.90 183.16 186.55 +0.95 1,083 15,372 +471
Oct07 070227 174.85 176.95 173.90 175.33 +0.36 300 3,821 +145
Nov07 070227 172.60 172.60 172.60 172.60 +1.10 70 2,099 +1
Dec07 070227 171.75 171.75 171.75 171.75 +2.50 478 3,341 +492
Total Volume and Open Interest 67,158 163,962 -3,499
e-MiNY RBOB Gasoline(NYMEX)
Mar07 070226 178.00 178.00 176.20 176.20 +0.72 20 4 +0
Apr07 070227 183.40 184.91 183.40 184.91 +2.71 2 5 +2
May07 070227 186.36 186.36 186.36 186.36 +1.09 0 1 +0
Jun07 070227 187.21 187.21 187.21 187.21 +0.74      
Total Volume and Open Interest 2 10 +2
Natural Gas(NYM)
Apr07 070227 7.696 7.766 7.418 7.450 -0.253 42,930 89,871 -681
May07 070227 7.770 7.847 7.501 7.501 -0.283 11,409 86,820 +285
Jun07 070227 7.880 7.925 7.647 7.664 -0.204 3,685 21,138 +45
Jul07 070227 7.954 8.018 7.726 7.726 -0.234 3,576 18,411 +143
Aug07 070227 8.025 8.095 7.830 7.830 -0.212 2,061 26,866 +123
Sep07 070227 8.000 8.160 7.890 7.890 -0.204 610 17,267 +179
Oct07 070227 8.080 8.258 7.967 7.980 -0.209 2,537 44,518 +582
Nov07 070227 8.640 8.783 8.598 8.598 -0.146 354 21,668 +38
Dec07 070227 9.155 9.302 9.050 9.050 -0.219 434 37,251 +104
Jan08 070227 9.450 9.610 9.360 9.380 -0.179 691 35,917 +43
Feb08 070227 9.486 9.581 9.387 9.387 -0.167 74 18,740 +44
Mar08 070227 9.285 9.350 9.152 9.152 -0.177 252 45,198 -372
Apr08 070227 7.700 7.865 7.700 7.766 -0.043 211 29,233 -86
May08 070227 7.643 7.643 7.643 7.643 -0.041 131 12,913 -53
Jun08 070227 7.750 7.750 7.740 7.740 +0.006 68 9,425 +7
Jul08 070227 7.830 7.830 7.730 7.730 -0.069 15 5,277 +0
Total Volume and Open Interest 103,415 768,420 +0
Brent Crude Oil(ICE)
Apr07 070227 61.29 62.18 60.10 61.36 +0.03 67,211 96,607 +0
May07 070227 62.29 63.09 61.02 62.32 -0.01 29,252 136,496 +0
Jun07 070227 63.26 63.92 61.83 63.18 -0.02 18,577 59,862 +0
Jul07 070227 63.93 64.35 62.77 63.81 -0.06 5,582 20,989 +0
Aug07 070227 64.52 65.00 64.36 64.36 -0.09 1,943 17,835 +0
Sep07 070227 64.97 65.33 63.80 64.80 -0.10 1,397 15,676 +0
Oct07 070227 65.75 65.75 65.15 65.15 -0.10 0 14,021 +0
Nov07 070227 65.49 65.49 65.49 65.49 -0.08 0 12,414 +0
Dec07 070227 65.88 66.47 64.54 65.82 -0.05 5,261 63,898 +0
Jan08 070227 66.11 66.11 66.11 66.11 -0.06 0 8,571 +0
Feb08 070227 66.36 66.36 66.36 66.36 -0.07 0 4,034 +0
Mar08 070227 66.57 66.57 66.57 66.57 -0.08 0 2,754 +0
Apr08 070227 66.74 66.74 66.74 66.74 -0.09 0 945 +0
May08 070227 66.89 66.89 66.89 66.89 -0.09 0 789 +0
Total Volume and Open Interest 249,853 567,126 +0
Gas Oil(ICE)
Mar07 070227 540.50 546.75 531.75 543.50 +2.25 31,131 59,482 +0
Apr07 070227 544.00 550.50 535.25 547.25 +2.50 26,739 64,327 +0
May07 070227 548.25 554.75 539.75 551.50 +2.50 11,672 27,963 +0
Jun07 070227 553.75 558.50 546.25 556.75 +2.50 2,519 44,086 +0
Jul07 070227 560.50 563.25 553.25 563.25 +2.25 1,500 14,835 +0
Aug07 070227 562.75 571.75 562.75 570.00 +2.25 1,263 8,797 +0
Sep07 070227 570.75 578.25 568.75 576.50 +2.25 475 11,907 +0
Oct07 070227 576.25 582.50 573.75 581.75 +2.00 0 4,823 +0
Nov07 070227 578.00 585.75 577.75 585.75 +2.00 0 5,274 +0
Dec07 070227 587.50 591.50 580.00 589.75 +2.00 331 32,725 +0
Total Volume and Open Interest 75,835 309,914 +0
US Dollar Index(NYBOT)
Mar07 070227 83.79 83.90 83.32 83.38 -0.46 5,148 30,226 +639
Jun07 070227 83.46 83.65 83.00 83.08 -0.46 33 2,193 -3
Sep07 070227 83.36 83.36 82.80 82.80 -0.46 0 43 +0
Total Volume and Open Interest 5,080 31,827 +0
Australian Dollar(CME)
Mar07 070227 79.32 79.43 78.70 79.04 -0.31 4,271 140,886 +5,441
Jun07 070227 79.17 79.21 78.52 78.85 -0.31 1 1,525 -13
Sep07 070227 78.59 78.83 78.59 78.59 -0.31 0 52 +0
Total Volume and Open Interest 25,673 137,293 +0
British Pound(CME)
Mar07 070227 196.31 196.78 195.92 196.32 -0.09 2,970 151,404 -1,837
Jun07 070227 196.38 196.70 195.87 196.24 -0.09 0 2,309 +224
Sep07 070227 196.17 196.34 196.17 196.17 -0.09 0 43 +0
Total Volume and Open Interest 88,763 155,383 +0
Canadian Dollar(CME)
Mar07 070227 86.21 86.34 85.71 85.79 -0.46 1,770 123,545 -5,459
Jun07 070227 86.48 86.56 85.96 86.02 -0.46 28 6,176 +1,808
Sep07 070227 86.23 86.68 86.20 86.26 -0.46 23 935 +23
Dec07 070227 86.66 86.91 86.40 86.50 -0.46 23 859 +0
Total Volume and Open Interest 32,370 135,153 +0
Japanese Yen(CME)
Mar07 070227 83.07 85.35 83.04 84.82 +1.65 2,589 317,575 -2,617
Jun07 070227 84.03 86.33 84.00 85.80 +1.66 20 25,979 +391
Sep07 070227 85.79 86.76 85.79 86.75 +1.66 3 7,634 +2
Total Volume and Open Interest 65,059 353,669 +0
Swiss Franc(CME)
Mar07 070227 81.47 82.49 81.40 82.33 +0.84 2,501 103,553 -2,936
Jun07 070227 82.18 83.11 82.04 82.96 +0.84 15 1,332 +34
Sep07 070227 83.53 83.53 83.18 83.53 +0.84 0 63 +1
Total Volume and Open Interest 70,299 107,900 +0
EuroFX(CME)
Mar07 070227 132.00 132.72 131.73 132.55 +0.59 4,154 213,802 -3,967
Jun07 070227 132.50 133.18 132.21 133.02 +0.59 13 4,613 +69
Sep07 070227 133.40 133.52 132.82 133.43 +0.59 0 268 -5
Total Volume and Open Interest 156,322 222,834 +0
Mexican Peso(CME)
Mar07 070227 9017.5 9017.5 8907.5 8920.0 -97.0 1,618 67,783 -1,919
Apr07 070227 8905.0 9002.5 8905.0 8905.0 -97.0      
Total Volume and Open Interest 32,202 94,630 +0
30-Year T-Bonds(CBOT)
Mar07 070227 112~07 114~04 112~05 113~13 +1~07 569,878 559,702 -118,017
Jun07 070227 112~06 114~02 112~04 113~12 +1~07 257,305 423,317 +151,722
Sep07 070227 113~02 113~26 113~02 113~12 +1~07 8 61 +4
Total Volume and Open Interest 747,008 949,404 +0
10-Year T-Notes(CBOT)
Mar07 070227 108~000 109~075 107~310 108~250 +0~255 1,616,385 1,109,363 -416,795
Jun07 070227 108~005 109~100 107~315 108~270 +0~270 780,251 1,199,709 +399,691
Total Volume and Open Interest 2,465,476 2,327,445 +0
5-Year T-Notes(CBOT)
Mar07 070227 105~130 105~295 105~130 105~290 +0~190 739,458 0 +0
Jun07 070227 105~150 106~115 105~140 106~030 +0~205 417,549 0 +0
Sep07 070227 106~085 106~085 106~085 106~085 +0~205      
Total Volume and Open Interest 1,163,591 1,469,262 +1,469,262
2 Year T-Notes(CBOT)
Mar07 070227 102~006 102~060 102~004 102~041 +0~037 67,158 366,476 -169,802
Jun07 070227 102~028 102~092 102~027 102~069 +0~043 62,183 491,134 +155,515
Total Volume and Open Interest 504,729 871,897 +0
Eurodollars(CME)
Mar07 070227 94.645 94.760 94.643 94.675 +0.033 19,346 1,302,415 -9,053
Jun07 070227 94.705 94.910 94.700 94.830 +0.125 25,631 1,421,699 +2,738
Sep07 070227 94.835 95.120 94.830 95.030 +0.200 23,083 1,410,669 -13,791
Dec07 070227 94.995 95.285 94.985 95.195 +0.210 39,443 1,623,420 -6,234
Mar08 070227 95.120 95.400 95.115 95.315 +0.200 22,739 1,113,769 -9,920
Jun08 070227 95.190 95.440 95.180 95.365 +0.185 21,487 889,704 +2,460
Sep08 070227 95.220 95.455 95.215 95.385 +0.170 15,555 659,733 -500
Dec08 070227 95.235 95.455 95.230 95.385 +0.160 17,488 561,142 +2,000
Mar09 070227 95.220 95.430 95.220 95.365 +0.150 6,531 336,190 +1,203
Jun09 070227 95.195 95.385 95.195 95.330 +0.140 8,403 273,347 +4,051
Sep09 070227 95.160 95.340 95.160 95.290 +0.130 9,318 221,326 +5,353
Dec09 070227 95.135 95.280 95.135 95.240 +0.120 7,444 158,031 +522
Mar10 070227 95.110 95.230 95.110 95.210 +0.115 4,853 130,772 +1,139
Jun10 070227 95.110 95.195 95.090 95.170 +0.110 2,425 87,158 +258
Sep10 070227 95.090 95.155 95.045 95.130 +0.105 2,824 88,758 +988
Dec10 070227 95.000 95.130 95.000 95.085 +0.100 3,288 93,120 -390
Mar11 070227 94.990 95.095 94.990 95.065 +0.095 2,131 80,821 -390
Jun11 070227 94.950 95.080 94.950 95.030 +0.090 2,847 63,911 -758
Total Volume and Open Interest 244,314 10,722,874 -19,149
3-Mth Euro-Yen(CME)
Mar07 070227 99.33 99.33 99.33 99.33 -0.01 404 19,634 -327
Jun07 070227 99.29 99.29 99.29 99.29 +0.01 594 15,250 +308
Sep07 070227 99.18 99.19 99.18 99.19 +0.02 259 7,510 -1,822
Dec07 070227 99.07 99.09 99.07 99.09 +0.03 22 10,041 +1,346
Mar08 070227 98.99 98.99 98.99 98.99 +0.03 74 4,035 -265
Jun08 070227 98.89 98.90 98.89 98.90 +0.04 0 1,040 +0
Sep08 070227 98.80 98.80 98.80 98.80 +0.03 0 1,556 +0
Dec08 070227 98.71 98.71 98.71 98.71 +0.02 0 105 +0
Mar09 070227 98.62 98.62 98.62 98.62 +0.01      
Jun09 070227 98.55 98.55 98.55 98.55 +0.02 0 5 +0
Total Volume and Open Interest 1,353 59,186 -760
3-Mth Euro-Yen(SIMEX)
Mar07 070227 99.33 99.33 99.33 99.33 -0.01 2,057 100,100 -1,599
Jun07 070227 99.29 99.29 99.28 99.28 -0.01 1,352 59,400 +494
Sep07 070227 99.17 99.18 99.17 99.17 unch 1,096 47,456 +218
Dec07 070227 99.07 99.08 99.06 99.07 unch 716 60,904 +1,001
Mar08 070227 98.97 98.98 98.96 98.97 +0.01 708 33,452 +636
Jun08 070227 98.86 98.89 98.86 98.88 +0.01 26 7,280 -85
Sep08 070227 98.80 98.81 98.79 98.79 +0.01 150 3,006 -150
Dec08 070227 98.72 98.73 98.71 98.71 +0.02 100 453 +0
Total Volume and Open Interest 5,694 313,675 +0
German Euro-Bund(EUREX)
Mar07 070227 115.95 116.66 115.91 116.15 +0.26 1,228,802 1,686,219 -27,470
Jun07 070227 115.44 116.13 115.43 115.64 +0.27 23,571 102,284 +27,024
Sep07 070227 115.52 115.60 115.44 115.60 +0.31 464 466 +459
Total Volume and Open Interest 1,252,837 1,788,969 +13
German Euro-Bobl(EUREX)
Mar07 070227 108.85 109.32 108.83 108.99 +0.15 644,549 1,167,903 -33,316
Jun07 070227 108.53 108.96 108.50 108.65 +0.15 59,412 189,590 +130,284
Sep07 070227 109.89 109.89 109.89 109.89 +0.15 250 0 +0
Total Volume and Open Interest 704,211 1,357,493 +96,968
Long Gilt(LIFFE)
Mar07 070227 107~14 107~23 107~14 107~19 +0~09 312,218 140,363 -115,212
Jun07 070227 109~03 109~12 109~02 109~07 +0~10 241,266 266,440 +136,491
Total Volume and Open Interest 392,224 385,524 +0
3-Mth Short Sterling(LIFFE)
Mar07 070227 94.42 94.43 94.41 94.42 +0.01 20,913 560,989 -6,194
Jun07 070227 94.30 94.32 94.29 94.31 +0.03 39,433 550,400 -7,806
Sep07 070227 94.29 94.32 94.28 94.30 +0.03 44,249 474,942 -10,393
Total Volume and Open Interest 373,169 2,815,774 +0
3-Mth Euribor(LIFFE)
Mar07 070227 96.090 96.130 96.090 96.100 +0.010 24,284 834,361 -4,867
Jun07 070227 95.925 96.260 95.925 95.955 +0.030 84,287 927,579 +23,086
Sep07 070227 95.875 96.215 95.870 95.905 +0.035 135,025 735,866 -2,998
Total Volume and Open Interest 630,959 4,493,300 +44,604
3-Mth Aus T-Bills(SFE)
Mar07 070227 93.62 93.63 93.62 93.63 unch 29,541 187,919 +5,002
Jun07 070227 93.56 93.58 93.56 93.57 +0.01 35,754 368,332 +14,442
Sep07 070227 93.54 93.56 93.54 93.56 +0.03 9,207 119,777 +2,221
Dec07 070227 93.55 93.56 93.54 93.56 +0.03 4,885 101,078 +1,802
Mar08 070227 93.57 93.58 93.56 93.58 +0.03 2,970 44,518 +2,770
Jun08 070227 93.60 93.60 93.60 93.60 +0.03 964 34,457 +559
Sep08 070227 93.61 93.63 93.61 93.62 +0.03 212 18,913 +162
Dec08 070227 93.63 93.64 93.63 93.64 +0.03 101 9,662 -48
Mar09 070227 93.65 93.65 93.65 93.65 +0.04 0 1,086 +0
Jun09 070227 93.63 93.66 93.63 93.66 +0.04 0 1,548 +0
Total Volume and Open Interest 83,634 887,391 +26,910
10-Year Aus T-Bonds(SFE)
Mar07 070227 94.24 94.27 94.23 94.27 +0.06 35,086 488,413 +11,098
Jun07 070227 94.25 94.28 94.25 94.28 +0.07      
Total Volume and Open Interest 35,086 488,413 +11,098
3-Year Aus T-Bonds(SFE)
Mar07 070227 94.03 94.06 94.03 94.05 +0.04 71,816 718,562 +42,962
Jun07 070227 94.06 94.07 94.06 94.07 +0.04 0 6,458 +0
Total Volume and Open Interest 71,816 725,020 +42,962
Gold(CMX)
Apr07 070227 689.9 692.5 660.0 687.2 -2.6 57,622 241,871 +2,882
Jun07 070227 696.4 699.0 666.7 693.7 -2.6 1,072 45,410 +205
Aug07 070227 703.3 703.3 675.0 700.1 -2.7 285 8,109 +59
Oct07 070227 709.7 709.7 706.2 706.2 -2.9 302 25,887 +203
Dec07 070227 715.8 717.0 686.8 712.4 -3.0 623 54,158 +419
Feb08 070227 722.4 722.4 710.0 718.4 -3.1 447 2,949 +191
Apr08 070227 724.3 724.3 724.3 724.3 -3.3 0 2,383 +0
Jun08 070227 730.3 730.3 730.3 730.3 -3.4 15 4,719 +15
Aug08 070227 736.2 736.2 736.2 736.2 -3.5 0 740 +0
Oct08 070227 742.1 742.1 742.1 742.1 -3.6 0 600 +0
Dec08 070227 741.9 748.0 739.0 748.0 -3.7 568 11,052 +16
Total Volume and Open Interest 86,731 410,489 +0
Silver(CMX)
Mar07 070227 1471.5 1472.0 1404.0 1454.5 -14.5 29,819 14,449 -8,494
May07 070227 1486.0 1486.0 1417.5 1469.0 -14.2 19,380 68,703 +8,603
Jul07 070227 1498.0 1498.0 1432.0 1481.6 -14.2 1,354 13,057 +268
Sep07 070227 1509.5 1509.5 1460.0 1493.2 -14.3 195 5,877 +98
Dec07 070227 1521.0 1521.0 1463.5 1507.7 -14.4 828 14,845 +506
Mar08 070227 1490.0 1521.5 1490.0 1521.5 -14.2 110 1,273 +101
May08 070227 1511.0 1529.7 1511.0 1529.7 -14.1 19 38 +19
Total Volume and Open Interest 62,878 125,340 +0
Platinum(NYM)
Apr07 070227 1243.5 1256.9 1232.0 1234.0 -8.0 850 10,852 -15
Jul07 070227 1245.0 1252.9 1245.0 1252.9 +1.2 222 621 +175
Oct07 070227 1268.0 1268.0 1268.0 1268.0 +11.3 0 30 +0
Jan08 070227 1273.0 1273.0 1273.0 1273.0 +11.3 0 2 +0
Total Volume and Open Interest 838 11,345 +0
Palladium(NYME)
Mar07 070227 354.45 355.00 345.00 347.90 -8.15 3,563 2,281 -1,692
Jun07 070227 362.00 362.00 351.00 353.50 -8.00 3,602 13,715 +2,271
Sep07 070227 361.00 363.15 361.00 363.15 -3.85 80 989 +20
Total Volume and Open Interest 7,895 16,508 +0
Copper(CMX)
Mar07 070227 285.05 285.05 272.50 280.50 -5.05 7,418 10,240 -2,990
May07 070227 286.40 286.50 274.50 282.50 -4.50 10,544 41,165 +2,169
Jul07 070227 285.85 286.00 275.50 282.90 -4.55 369 5,406 +122
Sep07 070227 280.25 285.00 280.00 281.90 -4.55 66 1,677 +13
Dec07 070227 277.05 281.50 277.05 278.65 -4.55 84 2,160 +13
Total Volume and Open Interest 18,956 67,786 +0
Aluminum(CMX)
Mar07 070227 127.00 128.50 127.00 128.50 -1.50 1 158 +1
Apr07 070227 128.25 128.25 128.25 128.25 -1.50 0 40 +0
May07 070227 131.00 131.00 127.70 127.70 -1.50 0 40 +0
Jun07 070227 127.10 127.10 127.10 127.10 -1.50 0 40 +0
Jul07 070227 126.50 126.50 126.50 126.50 -1.50 0 40 +0
Aug07 070227 125.90 125.90 125.90 125.90 -1.50 0 40 +0
Total Volume and Open Interest 2 634 +2
DJIA Index(CBOT)
Mar07 070227 12657 12659 12110 12180 -474 3,614 73,777 -270
Jun07 070227 12794 12794 12210 12280 -475 42 183 +15
Sep07 070227 12375 12375 12375 12375 -474 1 9 +1
Dec07 070227 12710 12710 12470 12470 -474 1 4 +0
Total Volume and Open Interest 3,385 74,227 +0
S & P 500(CME)
Mar07 070227 1452.70 1452.70 1389.00 1395.30 -57.30 29,729 579,102 -3,290
Jun07 070227 1451.80 1452.00 1402.00 1407.70 -58.10 8,876 56,436 +7,252
Sep07 070227 1425.00 1437.70 1419.70 1420.70 -59.00 64 11,006 +2
Dec07 070227 1432.40 1477.00 1432.00 1432.40 -59.60 0 2,199 +0
Total Volume and Open Interest 38,369 645,157 +0
S & P 500 E-Mini(Globex)
Mar07 070227 1452.75 1452.75 1389.00 1395.25 -57.25 1,197,313 1,889,077 +3,319
Jun07 070227 1465.75 1465.75 1402.00 1407.75 -58.00 13,393 57,859 +10,750
Total Volume and Open Interest 1,065,158 1,932,867 +0
NASDAQ 100(CME)
Mar07 070227 1836.80 1838.00 1744.00 1750.50 -87.30 4,897 52,157 +120
Jun07 070227 1829.50 1831.80 1770.00 1771.50 -88.50 212 949 -111
Sep07 070227 1796.30 1804.80 1796.30 1796.30 -88.50 0 35 +0
Total Volume and Open Interest 5,688 53,132 +0
NASDAQ 100 E-Mini(Globex)
Mar07 070227 1837.50 1838.30 1744.30 1750.50 -87.30 356,076 367,289 -2,720
Jun07 070227 1859.50 1859.80 1766.80 1771.50 -88.50 834 2,847 +310
Total Volume and Open Interest 291,264 372,546 +0
S & P Midcap 400(CME)
Mar07 070227 852.50 854.00 835.00 835.10 -31.80 86 8,056 -59
Jun07 070227 843.60 845.40 843.60 843.60 -31.80 0 18 +0
Sep07 070227 852.10 853.90 852.10 852.10 -31.80      
Total Volume and Open Interest 84 8,133 +0
Russell 2000(CME)
Mar07 070227 820.25 825.35 786.50 787.20 -37.90 1,383 36,882 +295
Jun07 070227 818.00 820.00 794.20 794.20 -38.10 10 30 +10
Sep07 070227 801.20 802.70 801.20 801.20 -37.50 0 28 +0
Total Volume and Open Interest 2,331 36,635 +0
Russell 2000 E-Mini(Globex)
Mar07 070227 825.20 825.50 786.60 787.20 -37.90 176,042 406,363 -1,825
Jun07 070227 829.50 829.50 793.80 794.20 -38.10 2,089 3,382 +681
Total Volume and Open Interest 165,573 410,889 +0
Value Line(KCBT)
Mar07 070227 1930.00 1930.00 1930.00 1930.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 070227 17830 17870 17300 17460 -775      
Jun07 070227 17760 17760 17430 17430 -785      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 070227 18230 18280 18070 18110 -125 56,229 294,043 +1,720
Jun07 070227 18170 18220 18030 18065 -95 2,685 2,055 +182
Sep07 070227 18090 18090 18090 18090 -95 0 110 +0
Total Volume and Open Interest 58,914 296,428 +1,902
CAC 40(EURONEXT)
Feb07 070216 5713.0 5727.5 5704.5 5717.0 -3.5 157,227 424,101 -125,335
Mar07 070227 5750.5 5756.0 5589.0 5594.5 -178.5 103,642 468,062 +6,616
Apr07 070227 5764.0 5766.0 5611.0 5615.0 -178.5 456 6,830 +140
Total Volume and Open Interest 95,090 472,293 +0
Hang Seng Index(HKFE)
Feb07 070227 20519 20523 20247 20251 -259 82,782 54,659 -48,182
Mar07 070227 20500 20508 19961 20050 -444 49,163 84,383 +60,722
Total Volume and Open Interest 132,131 140,742 +12,578
DAX(EUREX)
Mar07 070227 7021.5 7022.0 6631.0 6837.5 -202.0 128,384 302,160 +4,070
Jun07 070227 7090.0 7090.0 6706.0 6903.5 -204.0 1,493 15,033 +161
Sep07 070227 7163.0 7164.5 6780.5 6978.5 -206.5 634 3,747 +45
Total Volume and Open Interest 146,973 316,664 +0
FT-SE 100(EURONEXT)
Mar07 070227 6390.00 6390.00 6240.50 6274.00 -142.00 60,614 561,128 +167
Jun07 070227 6420.00 6420.00 6269.50 6298.00 -143.00 924 24,167 +739
Sep07 070227 6401.50 6401.50 6334.00 6334.00 -146.00 1 1,788 +1
Total Volume and Open Interest 70,408 586,457 +0
SPI 200(SFE)
Mar07 070227 6045.0 6062.0 5981.0 5998.0 -49.0 14,359 294,388 +536
Jun07 070227 6078.0 6102.0 6027.0 6038.0 -49.0 1,080 9,754 +948
Sep07 070227 6073.0 6073.0 6040.0 6040.0 -48.0 5 3,148 +0
Total Volume and Open Interest 16,220 310,813 +1,485
GSCI(CME)
Mar07 070227 445.00 453.40 443.50 448.70 -2.90 777 20,358 -520
Apr07 070227 450.70 457.50 450.20 453.70 -2.80      
May07 070227 458.50 461.05 455.00 458.50 -2.50      
Total Volume and Open Interest 663 20,878 +0
Reuters CRB Index(NYBOT)
Apr07 070227 409.50 412.50 408.75 410.50 -4.20 9 514 +2
Jun07 070227 315.25 315.25 315.25 315.25 -103.45 0 403 +0
Aug07 070227 419.50 419.50 419.50 419.50 -4.20      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

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