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 December 21, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071221 1166.00 1178.00 1164.50 1177.50 +16.75 12,237 95,412 -11,943
Mar08 071221 1182.00 1196.50 1182.00 1196.00 +16.25 12,113 252,796 +11,943
May08 071221 1199.00 1212.50 1198.75 1212.00 +16.25 3,374 54,718 +2,118
Jul08 071221 1206.00 1221.00 1206.00 1219.50 +18.00 3,113 63,956 +1,144
Aug08 071221 1175.00 1188.00 1175.00 1188.00 +19.00 175 4,452 +3
Sep08 071221 1137.00 1140.00 1137.00 1140.00 +15.00 0 2,306 -9
Nov08 071221 1085.00 1097.00 1085.00 1094.25 +16.25 4,220 96,741 +2,170
Total Volume and Open Interest 35,526 589,867 +5,599
Soybean Meal(CBOT)
Jan08 071221 326.50 329.00 325.10 328.20 +3.10 5,874 32,792 -4,573
Mar08 071221 333.50 336.20 332.00 334.90 +3.00 10,755 99,168 +4,927
May08 071221 338.00 340.50 336.30 338.70 +3.30 1,740 43,541 +803
Jul08 071221 339.00 343.80 337.80 342.00 +5.40 3,444 31,969 -257
Aug08 071221 327.50 332.50 327.50 330.00 +5.00 510 7,845 -12
Sep08 071221 314.00 320.50 314.00 317.50 +6.30 480 6,395 -10
Oct08 071221 292.50 299.50 292.50 295.00 +4.50 333 5,263 +169
Dec08 071221 289.00 293.50 289.00 290.50 +4.80 1,754 22,435 -231
Total Volume and Open Interest 24,928 252,292 +821
Soybean Oil(CBOT)
Jan08 071221 46.92 47.35 46.80 47.15 +0.52 8,739 29,533 -10,270
Mar08 071221 47.52 47.95 47.40 47.74 +0.50 9,815 156,696 +7,338
May08 071221 48.00 48.47 47.95 48.21 +0.36 3,041 35,095 +1,275
Jul08 071221 48.50 48.78 48.50 48.62 +0.43 2,894 32,395 -864
Aug08 071221 48.50 48.75 48.50 48.57 +0.37 517 5,320 -22
Sep08 071221 48.35 48.50 48.25 48.45 +0.65 95 4,681 +75
Oct08 071221 48.00 48.20 48.00 48.05 +0.60 21 5,032 +105
Dec08 071221 47.95 48.50 47.95 48.45 +0.60 1,547 23,466 -109
Total Volume and Open Interest 26,669 293,364 -2,472
Canola(WCE)
Jan08 071221 494.0 498.9 493.8 497.9 +3.7 7,085 11,164 -6,205
Mar08 071221 504.4 512.7 504.4 511.8 +3.4 11,055 96,555 +3,497
May08 071221 519.0 521.8 516.7 520.7 +4.0 465 8,146 +149
Jul08 071221 523.8 527.1 522.5 526.9 +3.7 486 11,401 -157
Total Volume and Open Interest 19,759 157,993 -2,458
Corn(CBOT)
Mar08 071221 438.50 448.00 438.50 443.50 +6.00 9,936 589,246 -918
May08 071221 450.00 458.00 449.25 453.75 +5.75 3,301 126,523 +2,038
Jul08 071221 457.50 466.00 457.25 462.50 +6.50 2,776 146,995 -1,652
Sep08 071221 456.50 465.00 456.50 461.75 +8.00 432 27,608 +240
Dec08 071221 455.00 466.50 455.00 462.50 +8.00 2,370 264,222 +1,902
Mar09 071221 461.75 470.50 461.75 467.00 +6.75 143 16,336 +351
Total Volume and Open Interest 19,425 1,233,700 +2,377
Wheat(CBOT)
Mar08 071221 955.00 960.00 941.50 949.00 -5.00 3,839 212,007 -193
May08 071221 953.00 958.00 943.00 949.00 -6.50 1,248 47,153 -324
Jul08 071221 780.00 791.00 777.00 789.50 +10.00 909 97,140 +651
Sep08 071221 786.00 795.00 785.50 794.00 +9.50 95 18,275 +172
Dec08 071221 798.00 807.00 798.00 805.00 +10.00 388 38,092 -176
Total Volume and Open Interest 6,504 426,666 +177
Wheat(KCBT)
Mar08 071221 974.00 979.00 962.00 968.75 -7.50 6,341 72,075 -517
May08 071221 970.00 972.00 953.00 968.00 unch 1,302 7,741 +283
Jul08 071221 812.00 828.50 811.00 825.00 +4.00 1,252 29,136 +17
Sep08 071221 818.00 831.00 817.25 825.50 +0.75 263 5,796 +14
Dec08 071221 825.00 835.00 822.00 828.00 +6.00 127 3,032 -41
Total Volume and Open Interest 9,293 120,799 -241
Wheat(MGE)
Dec07 071214 1104.00 1130.00 1104.00 1130.00 +30.00 25 1 -22
Mar08 071221 1083.00 1085.00 1060.00 1078.00 -7.00 4,077 37,992 -578
May08 071221 1039.00 1041.00 1026.00 1038.00 -3.00 1,799 9,524 +32
Jul08 071221 960.00 960.00 951.50 951.50 -8.50 137 2,643 -131
Sep08 071221 848.00 858.00 848.00 855.00 +4.50 480 6,005 -58
Total Volume and Open Interest 7,134 62,600 -465
Oats(CBOT)
Mar08 071221 303.00 306.00 302.00 305.50 +2.25 374 9,436 +68
May08 071221 312.50 312.75 310.00 311.00 +1.75 13 889 +1
Jul08 071221 315.00 317.00 315.00 317.00 +2.50 12 297 +4
Sep08 071221 317.50 317.50 317.50 317.50 +1.50 0 37 +1
Total Volume and Open Interest 399 11,376 +125
Rough Rice(CBOT)
Jan08 071221 13.44 13.57 13.44 13.55 +0.15 577 3,316 -746
Mar08 071221 13.76 13.89 13.76 13.88 +0.16 618 11,860 +998
May08 071221 14.15 14.15 14.07 14.12 +0.17 0 663 +0
Jul08 071221 14.29 14.29 14.29 14.29 +0.14 0 995 +0
Total Volume and Open Interest 1,204 18,450 +245
Live Cattle(CME)
Dec07 071221 92.200 92.400 91.900 92.100 -0.285 2,048 4,218 -1,068
Feb08 071221 95.800 95.950 95.500 95.535 -0.165 9,835 123,832 -937
Apr08 071221 97.850 98.050 97.500 97.600 -0.330 3,510 63,717 -215
Jun08 071221 94.100 94.450 94.050 94.385 +0.155 2,141 22,739 -94
Aug08 071221 95.750 96.050 95.650 95.730 unch 1,149 15,580 +78
Oct08 071221 99.400 99.650 99.300 99.635 +0.155 368 5,913 +209
Total Volume and Open Interest 19,300 241,899 -1,892
Feeder Cattle(CME)
Jan08 071221 103.800 104.000 103.285 103.830 -0.120 1,250 6,863 -274
Mar08 071221 106.700 106.850 105.800 106.285 -0.665 1,611 14,481 +358
Apr08 071221 108.900 108.900 108.200 108.800 -0.530 294 3,551 +37
May08 071221 110.400 110.450 109.450 110.000 -0.650 183 4,079 -45
Aug08 071221 110.500 110.930 110.150 110.700 -0.630 56 1,974 +21
Sep08 071221 109.800 109.800 109.800 109.800 -0.600 0 93 +0
Oct08 071221 109.350 109.350 108.850 109.150 -0.750 2 49 +1
Total Volume and Open Interest 3,396 31,182 +98
Lean Hogs(CME)
Feb08 071221 59.950 60.200 59.650 59.735 -0.165 6,175 98,528 +175
Apr08 071221 65.500 65.750 65.200 65.350 -0.150 2,343 44,159 +224
May08 071221 71.250 71.800 70.800 71.700 -0.025 40 2,721 -3
Jun08 071221 74.550 74.600 74.150 74.550 -0.085 1,501 28,999 -355
Jul08 071221 73.900 74.300 73.550 74.250 +0.215 637 11,719 -154
Aug08 071221 72.450 72.600 72.100 72.550 -0.100 175 5,646 +100
Oct08 071221 67.400 67.650 67.100 67.600 +0.150 455 5,357 +224
Dec08 071221 66.800 67.500 66.800 67.450 +0.120 163 8,939 +128
Total Volume and Open Interest 11,514 206,103 +364
Pork Bellies(CME)
Feb08 071221 86.500 87.400 86.500 86.980 +0.480 173 1,138 -9
Mar08 071221 88.000 88.200 86.700 86.730 +0.430 8 323 +4
May08 071221 88.700 88.700 88.000 88.000 unch 33 205 +29
Jul08 071221 87.000 87.000 87.000 87.000 +0.500 6 158 +6
Aug08 071221 87.050 87.050 87.050 87.050 unch 0 57 +0
Total Volume and Open Interest 220 1,881 +30
Class III Milk(CME)
Dec07 071221 20.49 20.49 20.49 20.49 +0.16 31 4,225 -63
Jan08 071221 17.86 18.30 17.86 18.25 +0.42 220 3,723 -13
Feb08 071221 17.30 17.35 17.30 17.35 +0.36 128 3,323 +28
Mar08 071221 16.95 16.95 16.95 16.95 +0.25 148 2,762 +45
Apr08 071221 16.37 16.37 16.37 16.37 +0.17 42 2,485 +3
Total Volume and Open Interest 768 31,176 +100
Cocoa(ICE)
Mar08 071221 2106 2108 2076 2086 -6 9,890 108,806 +605
May08 071221 2086 2086 2086 2086 -5 2,507 26,723 +1,018
Jul08 071221 2092 2092 2092 2092 -5 642 11,220 +399
Sep08 071221 2094 2094 2094 2094 -4 825 8,306 +174
Dec08 071221 2100 2100 2100 2100 +1 301 15,318 +117
Mar09 071221 2116 2116 2116 2116 unch 195 4,532 -39
May09 071221 2122 2122 2122 2122 unch 106 2,349 +42
Total Volume and Open Interest 14,466 177,255 +2,316
Coffee "C"(ICE)
Mar08 071221 133.90 134.35 133.75 134.20 +0.50 6,625 111,711 -145
May08 071221 136.95 136.95 136.80 136.80 +0.50 1,018 22,758 +324
Jul08 071221 139.30 139.30 139.30 139.30 +0.50 394 6,174 +154
Sep08 071221 141.70 141.70 141.70 141.70 +0.50 267 8,999 +54
Dec08 071221 145.10 145.10 145.10 145.10 +0.50 413 6,739 +103
Mar09 071221 148.40 148.40 148.40 148.40 +0.55 34 3,899 +13
Total Volume and Open Interest 8,772 163,288 +517
Orange Juice(ICE)
Jan08 071221 148.55 150.00 146.10 147.75 -2.10 968 4,709 -272
Mar08 071221 150.25 153.00 147.75 149.30 -1.95 1,287 16,958 +238
May08 071221 152.75 152.75 149.40 150.55 -1.85 620 3,733 +347
Jul08 071221 151.45 151.45 151.45 151.45 -1.55 26 872 +20
Sep08 071221 153.00 153.00 152.55 152.55 -1.15 2 423 +1
Nov08 071221 153.50 153.50 153.50 153.50 +0.75 0 363 +0
Total Volume and Open Interest 2,903 27,915 +334
Sugar #11(ICE)
Mar08 071221 11.05 11.11 10.97 11.05 -0.02 85,237 447,888 -860
May08 071221 11.30 11.33 11.25 11.31 -0.04 25,164 104,432 +3,266
Jul08 071221 11.34 11.42 11.33 11.40 +0.01 14,086 90,467 -653
Oct08 071221 11.60 11.67 11.56 11.67 +0.02 10,488 80,412 +2,399
Mar09 071221 12.21 12.28 12.21 12.28 +0.02 8,608 53,851 +2,080
Total Volume and Open Interest 153,262 859,075 +9,028
Sugar #14(ICE)
Mar08 071221 20.44 20.44 20.44 20.44 -0.06 140 3,476 -116
May08 071221 20.46 20.46 20.46 20.46 +0.03 182 3,859 -43
Jul08 071221 20.74 20.74 20.74 20.74 +0.06 22 2,013 +0
Sep08 071221 20.83 20.83 20.83 20.83 +0.05 2 1,351 +0
Nov08 071221 21.08 21.08 21.08 21.08 +0.05 0 322 +0
Total Volume and Open Interest 346 11,045 -159
London Cocoa(LCE)
Mar08 071221 1080 1082 1060 1070 -5 5,194 75,147 +1,551
May08 071221 1094 1097 1080 1088 -4 1,258 25,876 +78
Jul08 071221 1116 1124 1110 1115 -1 2,039 52,889 -690
Sep08 071221 1103 1108 1097 1098 -5 503 22,234 +193
Dec08 071221 1096 1100 1092 1094 -3 382 20,796 +239
Mar09 071221 1102 1106 1098 1101 -4 140 5,161 +75
May09 071221 1110 1110 1110 1110 -5 10 359 +10
Total Volume and Open Interest 9,526 202,472 +1,456
London Coffee(LCE)
Jan08 071221 1850.00 1859.00 1846.00 1854.00 +6.00 10,589 35,360 -1,343
Mar08 071221 1890.00 1899.00 1887.00 1893.00 +7.00 14,698 96,307 +4,312
May08 071221 1910.00 1921.00 1910.00 1914.00 +6.00 1,012 19,046 +69
Jul08 071221 1926.00 1933.00 1924.00 1928.00 +5.00 587 6,068 +449
Sep08 071221 1939.00 1943.00 1939.00 1943.00 +6.00 169 8,568 +162
Nov08 071221 1949.00 1949.00 1949.00 1949.00 +6.00 56 970 +20
Total Volume and Open Interest 27,131 168,650 +3,669
London Sugar(LCE)
Mar08 071221 316.00 318.80 315.10 317.50 +0.50 11,542 49,458 -221
May08 071221 319.00 322.50 318.00 321.00 +0.80 1,998 11,644 +747
Aug08 071221 319.10 323.40 319.10 322.50 +1.30 446 7,163 +213
Oct08 071221 323.20 327.50 323.20 327.10 +0.90 520 5,883 +62
Dec08 071221 331.40 333.10 331.40 333.10 +0.80 163 1,734 +60
Total Volume and Open Interest 15,430 80,601 +1,360
Cotton(ICE)
Mar08 071221 66.10 66.65 66.10 66.58 +0.41 10,830 134,255 -353
May08 071221 67.55 67.95 67.55 67.95 +0.42 1,278 22,844 +188
Jul08 071221 69.30 69.70 69.30 69.69 +0.56 1,760 24,039 +601
Oct08 071221 71.90 72.25 71.90 72.25 +0.43 2 432 +2
Dec08 071221 73.85 74.30 73.80 74.22 +0.42 1,712 40,396 +65
Mar09 071221 76.75 76.85 76.75 76.83 +0.53 4 1,225 +4
Total Volume and Open Interest 15,634 223,879 +539
Lumber(CME)
Jan08 071221 240.2 242.0 239.5 240.0 -0.7 636 2,754 +12
Mar08 071221 259.3 261.0 257.6 261.0 unch 711 5,458 +105
May08 071221 274.0 274.1 272.6 274.1 -1.7 44 616 +21
Jul08 071221 280.6 281.0 278.5 278.5 -3.5 1 139 +0
Total Volume and Open Interest 1,394 9,068 +139
Crude Oil(NYM)
Feb08 071221 91.55 93.81 91.55 93.31 +2.25 165,409 331,799 -6,724
Mar08 071221 91.30 93.20 91.30 93.00 +2.04 54,616 154,724 +3,586
Apr08 071221 91.00 92.53 91.00 92.53 +1.82 25,769 64,890 -2,136
May08 071221 90.60 92.30 90.60 92.04 +1.63 10,736 57,058 -1,161
Jun08 071221 91.75 91.75 91.57 91.57 +1.45 16,331 76,623 +2,443
Jul08 071221 91.15 91.15 91.15 91.15 +1.33 4,524 22,764 -125
Aug08 071221 90.77 90.77 90.77 90.77 +1.21 2,895 16,976 -457
Sep08 071221 90.42 90.42 90.42 90.42 +1.12 8,534 39,475 +3,201
Oct08 071221 89.40 90.09 89.40 90.09 +1.05 2,297 30,689 +1,086
Nov08 071221 89.05 89.79 89.05 89.79 +1.00 153 22,264 +113
Dec08 071221 88.90 89.55 88.90 89.50 +0.95 8,402 171,061 +2,332
Jan09 071221 89.22 89.22 89.22 89.22 +0.92 18 24,336 -4
Feb09 071221 88.94 88.94 88.94 88.94 +0.89 0 12,670 -2
Mar09 071221 88.66 88.66 88.66 88.66 +0.86 172 6,160 +16
Apr09 071221 88.39 88.39 88.39 88.39 +0.83 45 11,583 -45
May09 071221 88.12 88.12 88.12 88.12 +0.80 20 13,714 -20
Total Volume and Open Interest 307,566 1,332,886 +3,742
Heating Oil(NYM)
Jan08 071221 260.20 263.45 260.00 260.91 +1.96 24,481 33,876 -4,791
Feb08 071221 259.40 262.60 259.40 260.62 +2.03 26,696 71,681 +4,600
Mar08 071221 258.62 258.62 258.62 258.62 +2.13 7,297 38,406 +386
Apr08 071221 253.17 253.17 253.17 253.17 +2.18 2,259 15,405 -124
May08 071221 247.00 250.80 247.00 248.67 +2.18 1,129 9,905 +186
Jun08 071221 245.00 245.97 245.00 245.97 +2.13 1,243 17,046 -128
Jul08 071221 245.57 245.57 245.57 245.57 +2.03 339 4,469 -168
Aug08 071221 245.77 245.77 245.77 245.77 +2.08 200 1,090 -11
Sep08 071221 246.67 246.67 246.67 246.67 +1.98 195 3,684 -27
Oct08 071221 248.22 248.22 248.22 248.22 +1.88 51 1,105 -6
Nov08 071221 249.77 249.77 249.77 249.77 +1.78 71 878 -8
Dec08 071221 251.32 251.32 251.32 251.32 +1.68 270 7,767 -86
Total Volume and Open Interest 64,317 214,064 -168
Gasoline(NYMEX)
Jan08 071221 233.11 240.75 233.10 237.95 +5.19 31,252 35,291 -3,622
Feb08 071221 236.55 243.12 236.15 240.74 +4.90 24,920 50,960 +3,783
Mar08 071221 240.28 246.02 239.89 243.89 +4.35 8,898 39,941 +1,421
Apr08 071221 253.50 257.86 253.05 255.89 +3.45 4,845 24,791 +209
May08 071221 255.14 258.00 254.30 256.14 +3.10 2,502 19,370 +95
Jun08 071221 253.70 257.30 253.70 255.54 +3.00 1,710 16,681 +357
Jul08 071221 252.60 255.50 252.00 253.69 +3.00 389 4,533 +24
Aug08 071221 251.82 252.00 250.89 250.89 +2.95 547 2,960 -26
Sep08 071221 247.00 248.02 247.00 247.04 +2.90 649 5,538 +129
Oct08 071221 232.50 233.24 232.50 233.24 +2.80 300 1,638 -5
Total Volume and Open Interest 76,663 215,208 +2,311
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071220 232.76 232.76 232.76 232.76 -0.43 0 17 +0
Feb08 071221 240.74 240.74 240.74 240.74 +4.90 2 10 -2
Mar08 071221 241.70 243.89 241.70 243.89 +4.35 0 2 +0
Apr08 071221 255.89 255.89 255.89 255.89 +2.99      
Total Volume and Open Interest 2 29 -2
Natural Gas(NYM)
Jan08 071221 7.080 7.250 7.065 7.190 +0.053 63,227 40,472 -11,525
Feb08 071221 7.200 7.330 7.160 7.292 +0.055 25,891 109,238 +1,863
Mar08 071221 7.225 7.310 7.225 7.310 +0.039 15,386 114,652 -1,785
Apr08 071221 7.295 7.330 7.295 7.330 +0.034 10,048 55,945 +456
May08 071221 7.375 7.400 7.375 7.400 +0.035 4,654 45,019 +261
Jun08 071221 7.470 7.497 7.470 7.497 +0.036 1,603 24,154 +134
Jul08 071221 7.595 7.595 7.595 7.595 +0.036 852 22,131 +309
Aug08 071221 7.680 7.680 7.680 7.680 +0.036 1,120 20,426 -32
Sep08 071221 7.712 7.712 7.712 7.712 +0.036 528 14,984 +78
Oct08 071221 7.785 7.785 7.785 7.785 +0.035 753 41,285 -17
Nov08 071221 8.150 8.150 8.150 8.150 +0.032 475 24,187 +153
Dec08 071221 8.550 8.630 8.550 8.573 +0.032 683 20,437 -458
Jan09 071221 8.830 8.830 8.830 8.830 +0.030 432 39,565 +215
Feb09 071221 8.845 8.845 8.845 8.845 +0.030 18 7,130 +6
Mar09 071221 8.620 8.620 8.620 8.620 +0.030 879 31,078 -43
Apr09 071221 8.030 8.030 7.965 7.965 +0.025 667 29,830 -178
Total Volume and Open Interest 128,352 853,707 -10,297
Brent Crude Oil(ICE)
Feb08 071221 91.00 92.95 90.61 92.46 +1.58 68,469 109,379 -9,020
Mar08 071221 90.83 92.61 90.29 92.12 +1.51 27,696 123,863 +689
Apr08 071221 90.56 92.20 90.05 91.85 +1.45 14,936 29,753 -118
May08 071221 90.40 91.85 89.89 91.57 +1.38 6,250 15,789 -459
Jun08 071221 90.17 91.63 89.66 91.30 +1.31 7,082 32,823 -199
Jul08 071221 90.38 91.03 90.38 91.03 +1.26 2,128 9,875 -507
Aug08 071221 90.76 90.76 90.76 90.76 +1.21 0 7,493 -64
Sep08 071221 90.48 90.48 90.48 90.48 +1.16 1,457 9,876 +771
Oct08 071221 89.10 90.16 89.10 90.16 +1.06 0 6,924 -91
Nov08 071221 89.86 89.86 89.86 89.86 +0.98 0 4,878 +198
Dec08 071221 88.90 89.92 88.37 89.56 +0.91 5,724 59,776 +1,090
Jan09 071221 89.33 89.33 89.33 89.33 +0.89 0 12,509 +0
Feb09 071221 89.11 89.11 89.11 89.11 +0.87 0 3,727 +0
Mar09 071221 88.89 88.89 88.89 88.89 +0.82 0 3,191 +0
Total Volume and Open Interest 135,909 525,089 -7,321
Gas Oil(ICE)
Jan08 071221 817.25 829.75 812.75 817.25 -3.75 42,103 71,985 -1,132
Feb08 071221 807.25 820.75 804.00 808.00 -3.50 32,092 72,249 +3,626
Mar08 071221 796.75 810.75 794.25 798.00 -3.00 11,327 28,664 +975
Apr08 071221 788.25 799.25 785.00 787.50 -3.00 3,246 13,482 +358
May08 071221 780.25 790.50 777.00 779.25 -3.25 501 13,063 +23
Jun08 071221 776.50 786.00 773.25 774.75 -3.00 3,405 31,421 +1,212
Jul08 071221 774.00 780.50 774.00 780.50 +6.50 102 6,946 +58
Aug08 071221 780.25 781.50 775.50 781.50 +6.00 95 2,731 +85
Sep08 071221 781.50 782.75 777.00 782.75 +3.25 100 2,482 +20
Oct08 071221 778.50 778.50 778.50 778.50 -2.50 0 1,251 +0
Total Volume and Open Interest 96,699 276,777 +5,185
US Dollar Index(ICE)
Mar08 071221 77.710 77.770 77.445 77.740 -0.070 1,844 27,417 -396
Jun08 071221 77.800 77.800 77.800 77.800 -0.070 1 5,632 +1
Sep08 071221 77.920 77.920 77.920 77.920 -0.050 0 475 +0
Total Volume and Open Interest 1,845 33,524 -395
Australian Dollar(CME)
Mar08 071221 86.19 86.29 86.19 86.29 +1.02 743 55,706 +600
Jun08 071221 85.68 85.68 85.68 85.68 +1.02 0 413 +0
Sep08 071221 84.95 84.95 84.95 84.95 +1.02 0 76 +0
Total Volume and Open Interest 743 56,313 +600
British Pound(CME)
Mar08 071221 198.16 198.30 197.89 197.93 +0.24 3,504 73,326 +4,934
Jun08 071221 197.36 197.36 197.36 197.36 +0.24 0 219 +10
Sep08 071221 196.68 196.68 196.68 196.68 +0.24 0 9 +3
Total Volume and Open Interest 3,504 73,611 +4,947
Canadian Dollar(CME)
Mar08 071221 100.24 100.85 100.24 100.83 +0.68 261 71,721 -15
Jun08 071221 100.40 100.79 100.40 100.79 +0.68 0 3,671 -3
Sep08 071221 100.74 100.74 100.74 100.74 +0.68 0 1,323 +0
Dec08 071221 100.66 100.66 100.66 100.66 +0.68 1 543 -2
Total Volume and Open Interest 263 77,372 -19
Japanese Yen(CME)
Mar08 071221 88.85 88.86 88.38 88.49 -0.78 2,019 145,478 -4,937
Jun08 071221 89.31 89.31 89.31 89.31 -0.78 5 24,492 -4
Sep08 071221 90.00 90.00 90.00 90.00 -0.78 0 486 -4
Total Volume and Open Interest 2,024 170,508 -4,945
Swiss Franc(CME)
Mar08 071221 86.99 86.99 86.92 86.92 +0.12 3,579 59,756 +1,884
Jun08 071221 87.28 87.28 87.28 87.28 +0.12 0 36 +14
Sep08 071221 87.52 87.52 87.52 87.52 +0.12 0 21 +0
Total Volume and Open Interest 3,579 59,853 +1,898
EuroFX(CME)
Mar08 071221 143.90 143.91 143.65 143.70 +0.34 10,829 159,247 +10,818
Jun08 071221 143.66 143.66 143.66 143.66 +0.34 1 1,202 +43
Sep08 071221 143.45 143.45 143.45 143.45 +0.34 0 533 +0
Total Volume and Open Interest 10,830 161,121 +10,857
Mexican Peso(CME)
Jan08 071221 922.5 922.5 922.5 922.5 +0.2 0 3 +0
Feb08 071221 920.5 920.5 920.5 920.5 +0.2 0 110 +0
Total Volume and Open Interest 1,203 91,931 +1,558
30-Year T-Bonds(CBOT)
Mar08 071221 116~07 116~09 114~25 115~00 -1~18 260,192 941,060 +6,101
Jun08 071221 115~16 115~16 114~13 114~13 -1~17 1,578 2,284 +475
Sep08 071221 113~29 113~29 113~29 113~29 -1~17 0 20 +0
Total Volume and Open Interest 261,770 943,371 +2,326
10-Year T-Notes(CBOT)
Mar08 071221 113~100 113~120 112~120 112~140 -1~025 680,777 2,187,179 -15,918
Jun08 071221 111~225 111~225 111~225 111~225 -1~030 76 1,227 +41
Sep08 071218 0~070 0~070 0~070 0~070 unch      
Total Volume and Open Interest 851,890 2,252,548  
5-Year T-Notes(CBOT)
Mar08 071221 110~015 110~040 109~175 109~180 -0~230 391,936 0 +0
Jun08 071221 109~180 109~180 109~180 109~180 -0~230      
Total Volume and Open Interest 393,889    
2 Year T-Notes(CBOT)
Mar08 071221 104~112 104~112 104~102 104~102 -0~034 1,349 981,857 +20,933
Total Volume and Open Interest 1,349 1,002,551 +16,629
Eurodollars(CME)
Mar08 071221 95.670 95.705 95.655 95.670 -0.035 8,505 1,484,402 -932
Jun08 071221 96.165 96.195 96.110 96.125 -0.075 6,640 1,453,802 -20,357
Sep08 071221 96.430 96.460 96.340 96.345 -0.115 6,479 1,338,441 +6,075
Dec08 071221 96.535 96.580 96.435 96.435 -0.140 6,839 1,478,989 +12,304
Mar09 071221 96.545 96.560 96.405 96.405 -0.165 10,371 1,051,576 -13,407
Jun09 071221 96.390 96.445 96.280 96.280 -0.180 5,714 738,960 +638
Sep09 071221 96.250 96.300 96.140 96.140 -0.185 5,471 565,739 +6,162
Dec09 071221 96.125 96.155 96.000 96.000 -0.185 9,022 335,409 +10,743
Mar10 071221 95.980 96.015 95.870 95.870 -0.185 5,302 232,889 +3,593
Jun10 071221 95.835 95.865 95.730 95.730 -0.180 3,398 225,220 +1,265
Sep10 071221 95.710 95.735 95.605 95.605 -0.180 3,730 146,516 +858
Dec10 071221 95.610 95.610 95.495 95.495 -0.180 2,253 117,580 -258
Mar11 071221 95.530 95.530 95.405 95.405 -0.180 3,559 89,701 +1,455
Jun11 071221 95.435 95.435 95.310 95.310 -0.180 1,233 81,244 -730
Sep11 071221 95.335 95.335 95.225 95.225 -0.180 884 69,594 -326
Dec11 071221 95.250 95.260 95.140 95.140 -0.180 5,910 55,590 -1,455
Mar12 071221 95.175 95.175 95.075 95.075 -0.180 3,282 47,426 -1,464
Jun12 071221 95.100 95.100 95.000 95.000 -0.180 417 41,274 -40
Total Volume and Open Interest 98,528 9,797,940 +13,941
30 Day Federal Funds(CBOT)
Dec07 071221 3.995 3.995 3.995 3.995 -0.015 947 117,345 -5,410
Jan08 071221 4.080 4.080 4.075 4.080 -0.030 1,671 141,293 +488
Feb08 071221 4.205 4.205 4.195 4.200 -0.030 328 84,706 +2,725
Mar08 071221 4.255 4.265 4.255 4.265 -0.040 613 43,865 +143
Apr08 071221 4.335 4.340 4.315 4.320 -0.055 12 20,107 -803
May08 071221 4.460 4.460 4.445 4.445 -0.070 12 16,237 +721
Total Volume and Open Interest 3,588 441,780 -595
30 Day Fed Funds(e-CBOT)
Dec07 071221 95.750 95.755 95.735 95.740 -0.020 15,416 0 +0
Jan08 071221 95.850 95.860 95.815 95.815 -0.045 13,928 0 +0
Feb08 071221 95.980 95.980 95.935 95.935 -0.040 10,176 0 +0
Mar08 071221 96.040 96.040 96.000 96.010 -0.035 3,448 0 +0
Apr08 071221 96.100 96.110 96.065 96.075 -0.040 4,099 0 +0
May08 071221 96.215 96.250 96.190 96.195 -0.070 1,347 0 +0
Total Volume and Open Interest 50,560    
3-Mth Euro-Yen(CME)
Mar08 071221 99.28 99.28 99.28 99.28 -0.02 405 9,885 +0
Jun08 071221 99.30 99.30 99.30 99.30 -0.01 21 5,942 -7
Sep08 071221 99.26 99.26 99.26 99.26 -0.01 4 4,945 +5
Dec08 071221 99.20 99.20 99.20 99.20 -0.02 6 2,187 +1
Mar09 071221 99.14 99.14 99.14 99.14 -0.02 4 683 -167
Jun09 071221 99.08 99.08 99.08 99.08 -0.02 0 156 +0
Sep09 071221 99.02 99.02 99.02 99.02 -0.02      
Dec09 071221 98.94 98.94 98.94 98.94 -0.03      
Mar10 071221 98.87 98.87 98.87 98.87 -0.02      
Jun10 071221 98.82 98.82 98.82 98.82 -0.02      
Total Volume and Open Interest 440 23,798 -168
3-Mth Euro-Yen(SGX)
Mar08 071221 99.29 99.29 99.28 99.28 -0.02 4,804 51,241 +2,184
Jun08 071221 99.31 99.31 99.29 99.29 -0.01 534 19,158 -636
Sep08 071221 99.25 99.25 99.25 99.25 -0.01 320 19,356 +229
Dec08 071221 99.19 99.19 99.18 99.19 -0.02 1,012 15,534 +849
Mar09 071221 99.13 99.13 99.13 99.13 -0.02 6 5,596 -165
Jun09 071221 99.07 99.07 99.07 99.07 -0.02 0 1,245 +0
Sep09 071221 99.01 99.01 99.01 99.01 -0.02 0 208 +0
Dec09 071221 98.93 98.93 98.93 98.93 -0.02 0 260 +0
Total Volume and Open Interest 7,276 115,848 +3,061
Japanese Gov't Bonds(SGX)
Mar08 071212 136.79 136.80 136.47 136.56 +0.57 2,613 33,874 +6,962
Jun08 071221 136.40 136.40 136.40 136.40 -0.29      
Sep08 071221 136.40 136.40 136.40 136.40 -0.29      
Total Volume and Open Interest 2,032 32,159 +1,066
Euro-Bund(EUREX)
Mar08 071221 113.39 113.47 112.87 112.95 -0.55 725,781 1,142,660 -16,506
Jun08 071221 112.99 113.02 112.55 112.55 -0.55 23 291 -6
Sep08 071221 112.76 112.76 112.76 112.76 -0.55 108 0 +0
Total Volume and Open Interest 725,912 1,142,951 -16,512
Euro-Bobl(EUREX)
Mar08 071221 108.05 108.13 107.86 107.89 -0.23 389,096 969,873 -7,127
Jun08 071221 42.42 42.42 42.25 42.25 -0.24 87 2,876 +3
Sep08 071221 42.85 42.85 42.85 42.85 -0.24      
Total Volume and Open Interest 389,183 972,749 -7,124
3-Mth Euribor(EUREX)
Dec07 071213 95.115 95.115 95.080 95.085 -0.050 2,115 28,839 -395
Mar08 071220 95.485 95.485 95.465 95.470 -0.005 3,133 14,930 +709
Jun08 071221 95.555 95.565 95.540 95.540 -0.040 486 6,631 +33
Total Volume and Open Interest 5,029 33,593 +1,710
Long Gilt(LIFFE)
Dec07 071221 109~14 109~14 109~10 109~10 -0~13 1,805 6,000 +561
Mar08 071221 109~14 109~23 109~02 109~08 -0~13 81,690 328,286 +12,725
Total Volume and Open Interest 83,495 334,286 +13,286
3-Mth Short Sterling(LIFFE)
Mar08 071221 94.35 94.35 94.35 94.35 -0.01 41,453 472,142 -5,744
Jun08 071221 94.65 94.65 94.65 94.65 -0.03 30,280 562,339 -2,797
Sep08 071221 94.86 94.86 94.86 94.86 -0.04 37,670 439,313 -976
Dec08 071221 95.00 95.00 95.00 95.00 -0.03 41,915 416,995 +3,136
Mar09 071221 95.06 95.06 95.06 95.06 -0.02 24,895 264,651 +4,516
Jun09 071221 95.05 95.05 95.05 95.05 -0.02 17,886 174,561 +2,382
Total Volume and Open Interest 209,325 2,583,249 -725,873
3-Mth Euribor(LIFFE)
Mar08 071221 95.470 95.475 95.435 95.440 -0.035 144,946 611,344 -4,731
Jun08 071221 95.565 95.570 95.535 95.540 -0.030 138,964 563,113 -4,424
Sep08 071221 95.625 95.630 95.595 95.600 -0.030 134,680 483,735 +5,833
Total Volume and Open Interest 816,810 3,157,443 +46,996
3-Mth Aus T-Bills(SFE)
Mar08 071221 92.67 92.68 92.66 92.68 +0.01 8,370 365,776 -12,404
Jun08 071221 92.57 92.57 92.53 92.56 -0.01 9,644 271,571 +8,312
Sep08 071221 92.54 92.54 92.46 92.48 -0.02 3,409 151,002 +5,700
Dec08 071221 92.49 92.49 92.41 92.44 -0.02 2,441 77,150 +2,389
Mar09 071221 92.46 92.46 92.39 92.42 -0.02 2,132 51,918 +1,706
Jun09 071221 92.43 92.44 92.38 92.43 -0.02 460 42,423 +280
Sep09 071221 92.42 92.44 92.40 92.43 -0.02 1,666 21,529 +760
Dec09 071221 92.41 92.43 92.41 92.43 -0.01 27 4,218 +380
Mar10 071221 92.44 92.44 92.41 92.43 -0.01 200 647 +175
Jun10 071221 92.43 92.43 92.43 92.43 unch 200 115 +0
Total Volume and Open Interest 28,549 986,921 +7,298
10-Year Aus T-Bonds(SFE)
Mar08 071221 93.72 93.78 93.72 93.76 -0.02 13,394 554,490 +21,475
Jun08 071221 93.76 93.76 93.76 93.76 -0.02      
Total Volume and Open Interest 13,394 554,490 +21,475
3-Year Aus T-Bonds(SFE)
Mar08 071221 93.23 93.25 93.19 93.23 -0.03 23,561 536,633 -10,152
Jun08 071221 93.23 93.23 93.23 93.23 -0.03      
Total Volume and Open Interest 23,561 536,633 -10,152
Gold(CMX)
Dec07 071221 811.6 811.6 811.6 811.6 +12.4 114 198 -19
Feb08 071221 806.8 816.3 806.8 815.4 +12.2 63,782 259,654 +1,764
Apr08 071221 822.0 822.5 821.5 821.7 +12.3 4,299 62,641 +3,078
Jun08 071221 827.5 827.5 827.5 827.5 +12.5 1,947 51,558 +1,188
Aug08 071221 833.0 833.0 833.0 833.0 +12.8 326 29,992 +305
Oct08 071221 838.2 838.2 838.2 838.2 +13.1 41 3,572 +6
Dec08 071221 835.0 843.1 835.0 843.1 +13.4 2,176 29,312 +220
Feb09 071221 848.2 848.2 848.2 848.2 +13.8 420 20,849 +362
Apr09 071221 853.0 853.0 853.0 853.0 +14.2 1 3,332 +0
Jun09 071221 858.2 858.2 858.2 858.2 +14.6 158 9,309 +29
Aug09 071221 863.5 863.5 863.5 863.5 +15.0 8 9 +0
Oct09 071221 868.7 868.7 868.7 868.7 +15.3      
Total Volume and Open Interest 73,930 500,301 +7,322
Silver(CMX)
Dec07 071221 1434.6 1434.6 1434.6 1434.6 +15.0 7 88 -39
Mar08 071221 1443.0 1456.0 1443.0 1448.8 +14.8 18,688 71,295 -1,461
May08 071221 1460.6 1460.6 1460.6 1460.6 +15.1 401 13,966 +94
Jul08 071221 1471.3 1471.3 1471.3 1471.3 +15.6 41 18,376 +17
Sep08 071221 1481.2 1481.2 1481.2 1481.2 +16.1 22 15,044 +15
Dec08 071221 1494.7 1494.7 1494.7 1494.7 +16.7 310 15,920 +78
Mar09 071221 1509.4 1509.4 1509.4 1509.4 +17.1 200 488 +0
Total Volume and Open Interest 20,098 146,264 -1,280
Platinum(NYMEX)
Jan08 071221 1522.0 1540.0 1522.0 1536.3 +18.8 3,612 9,000 -2,025
Apr08 071221 1517.8 1534.3 1517.8 1534.3 +22.1 2,901 7,330 +2,173
Jul08 071221 1531.8 1531.8 1531.8 1531.8 +22.1 16 157 -5
Oct08 071109 0.0 0.0 0.0 0.0 -1442.8      
Total Volume and Open Interest 1,310 15,661 -34
Palladium(NYMEX)
Dec07 071221 358.00 358.00 357.65 357.65 +2.30 14 27 -14
Mar08 071221 359.70 361.75 359.70 361.15 +2.95 1,161 12,588 +296
Jun08 071221 366.15 366.15 365.75 365.75 +2.95 25 1,430 +25
Total Volume and Open Interest 1,206 14,845 +307
Copper(CMX)
Dec07 071221 307.80 309.35 307.30 309.35 +13.50 539 713 -230
Mar08 071221 304.90 310.10 304.90 309.75 +13.20 6,334 51,251 -477
May08 071221 303.90 310.70 303.90 310.70 +12.95 469 6,668 +32
Jul08 071221 311.15 311.15 311.15 311.15 +12.70 90 2,777 +27
Sep08 071221 309.75 311.35 309.75 311.35 +12.50 55 1,277 +37
Total Volume and Open Interest 8,384 72,308 -453
Aluminum(CMX)
Dec07 071221 107.00 107.00 107.00 107.00 unch 0 132 +0
Jan08 071221 107.00 107.00 107.00 107.00 unch      
Feb08 071221 107.00 107.00 107.00 107.00 unch      
Mar08 071221 107.00 107.00 107.00 107.00 unch      
Apr08 071221 107.00 107.00 107.00 107.00 unch      
May08 071221 107.00 107.00 107.00 107.00 unch      
Total Volume and Open Interest 0 132 +0
DJIA Index(CBOT)
Mar08 071221 13430 13570 13415 13550 +200 5,377 23,295 +933
Jun08 071221 13626 13626 13626 13626 +200 10 36 +10
Sep08 071221 13706 13706 13706 13706 +200 0 1 +0
Total Volume and Open Interest 8,915 49,389 +799
S & P 500(CME)
Mar08 071221 1487.00 1498.50 1484.70 1498.00 +23.30 55,598 520,603 +11,412
Jun08 071221 1500.00 1507.30 1500.00 1507.30 +23.40 248 6,535 +125
Sep08 071221 1514.80 1514.80 1514.80 1514.80 +23.20 126 482 +82
Dec08 071221 1521.80 1521.80 1521.80 1521.80 +24.20 0 3,168 +50
Total Volume and Open Interest 96,382 706,502 -12,502
S & P 500 E-Mini(Globex)
Mar08 071221 1474.00 1499.00 1471.25 1498.00 +23.25 1,606,569 1,757,316 +56,229
Jun08 071221 1495.00 1507.25 1495.00 1507.25 +23.25 0 4 +0
Total Volume and Open Interest 1,884,967 2,834,452 -855
NASDAQ 100(CME)
Mar08 071221 2126.00 2138.00 2116.00 2137.30 +38.80 8,176 35,888 +1,250
Jun08 071221 2157.80 2157.80 2157.80 2157.80 +38.80 0 25 +0
Sep08 071221 2183.80 2183.80 2183.80 2183.80 +38.80      
Total Volume and Open Interest 13,860 74,065 +1,888
NASDAQ 100 E-Mini(Globex)
Mar08 071221 2098.50 2137.30 2098.50 2137.30 +38.80 413,372 272,043 +9,339
Jun08 071221 2135.00 2157.80 2135.00 2157.80 +38.80      
Total Volume and Open Interest 471,743 538,010 -10,920
S & P Midcap 400(CME)
Mar08 071221 877.25 877.60 871.50 877.60 +9.00 1,192 4,807 +824
Jun08 071221 887.30 887.30 887.30 887.30 +9.00      
Sep08 071221 895.20 895.20 895.20 895.20 +9.00 0 55 +0
Total Volume and Open Interest 2,178 12,186 +1,081
Russell 2000(CME)
Mar08 071221 785.00 792.00 782.00 792.00 +17.10 3,454 35,361 +1,399
Jun08 071221 798.70 798.70 798.70 798.70 +17.10 0 6 +0
Sep08 071221 804.70 804.70 804.70 804.70 +17.10 0 25 +0
Total Volume and Open Interest 9,458 58,066 -471
Russell 2000 E-Mini(Globex)
Dec07 071221 772.20 781.75 770.80 781.75 +10.15 54,623 319,719 -16,156
Mar08 071221 774.20 792.90 773.80 792.00 +17.10 260,624 557,957 +29,034
Jun08 071221 791.80 798.70 790.00 798.70 +17.10 9 15 +6
Total Volume and Open Interest 315,258 877,694 +12,886
Value Line(KCBT)
Dec07 071220 2242.50 2242.50 2242.50 2242.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 071221 15080 15330 15035 15295 +265 40,875 181,323 +1,025
Jun08 071221 15140 15235 15135 15205 +230 1 54 +0
Total Volume and Open Interest 40,876 181,872 +1,090
Nikkei 225(SGX)
Mar08 071221 15080 15330 15035 15295 +265 40,875 181,323 +1,025
Jun08 071221 15140 15235 15135 15205 +230 1 54 +0
Sep08 071221 15230 15230 15230 15230 +230 0 40 +0
Total Volume and Open Interest 40,876 181,872 +1,090
CAC 40(EURONEXT)
Dec07 071221 5567.5 5619.5 5561.5 5595.5 +82.5 155,192 512,442 -100,204
Jan08 071221 5584.0 5636.0 5578.0 5620.5 +92.0 0 340,056 +42,856
Feb08 071221 5619.0 5639.5 5616.5 5639.5 +92.0 0 2,031 +62
Total Volume and Open Interest 155,192 896,369 -57,696
Hang Seng Index(HKFE)
Dec07 071221 27100 27850 27100 27848 +816 5,687 11,150 -20,034
Jan08 071221 27122 27890 27122 27890 +799 941 6,375 +1,213
Total Volume and Open Interest 6,674 17,686 -19,291
DAX(EUREX)
Dec07 071221 7935.5 8005.0 7929.0 7996.5 +128.5 146,153 194,413 -39,546
Mar08 071221 8019.5 8115.0 8015.0 8088.0 +133.5 57,021 166,516 +18,580
Jun08 071221 8110.0 8200.0 8103.0 8176.0 +135.5 8,079 17,475 +137
Total Volume and Open Interest 211,253 378,404 -20,829
FT-SE 100(EURONEXT)
Dec07 071221 6411.00 6435.00 6399.00 6434.50 +92.00 123,332 139,766 -83,181
Mar08 071221 6425.00 6481.00 6425.00 6464.00 +96.00 79,367 383,217 +21,599
Jun08 071221 6485.50 6499.00 6485.50 6493.50 +99.50 13 6,837 -8
Total Volume and Open Interest 203,712 531,320 -60,590
SPI 200(SFE)
Dec07 071220 6205.0 6249.0 6157.0 6240.0 +27.0 57,831 363,962 +0
Mar08 071221 6240.0 6330.0 6218.0 6324.0 +132.0 25,588 243,729 +50,941
Jun08 071221 6359.0 6389.0 6359.0 6387.0 +130.0 65 1,877 +32
Total Volume and Open Interest 83,530 610,786 +50,988
GSCI(CME)
Jan08 071221 593.95 603.20 593.95 601.50 +9.60 68 21,039 +17
Feb08 071221 601.00 601.00 601.00 601.00 +8.50      
Mar08 071221 600.00 600.00 600.00 600.00 +8.00      
Total Volume and Open Interest 68 21,039 +17
RJ/CRB Index(ICE)
Jan08 071221 470.75 475.00 470.25 475.00 +4.25 4 310 +0
Feb08 071221 471.25 475.50 471.25 475.50 +4.25 0 419 +0
Apr08 071221 471.75 476.00 471.75 476.00 +4.25 0 758 +0
Total Volume and Open Interest 4 1,490 +0
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