Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed December 26, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071226 1191.00 1226.50 1191.00 1220.75 +39.75 4,323 64,831 -517
Mar08 071226 1209.00 1245.50 1209.00 1239.50 +40.25 5,877 265,560 +2,959
May08 071226 1225.00 1261.50 1225.00 1256.25 +40.75 1,106 55,551 +58
Jul08 071226 1237.00 1269.00 1237.00 1263.75 +40.75 693 62,913 +174
Aug08 071226 1208.00 1231.00 1208.00 1229.50 +36.50 5 4,443 +4
Sep08 071226 1154.00 1180.00 1154.00 1177.00 +30.00 21 2,404 +0
Nov08 071226 1112.00 1131.00 1110.00 1126.50 +26.00 1,072 99,373 +326
Total Volume and Open Interest 13,215 575,398 +3,089
Soybean Meal(CBOT)
Jan08 071226 332.00 341.50 331.00 337.70 +8.50 1,883 27,087 -1,292
Mar08 071226 338.80 348.70 338.40 345.10 +8.60 2,486 106,099 +950
May08 071226 343.50 353.50 343.50 348.00 +7.00 1,055 43,846 -39
Jul08 071226 347.00 355.00 346.00 351.00 +8.00 692 31,727 +135
Aug08 071226 342.50 343.00 338.00 338.00 +6.80 78 8,017 +69
Sep08 071226 331.00 331.00 326.00 326.50 +7.50 50 6,524 -1
Oct08 071226 299.00 304.50 299.00 301.00 +6.00 20 5,281 +24
Dec08 071226 293.50 300.10 293.50 297.00 +5.50 450 22,867 -310
Total Volume and Open Interest 6,870 254,459 -338
Soybean Oil(CBOT)
Jan08 071226 48.30 49.10 48.25 49.06 +1.60 2,817 23,159 -224
Mar08 071226 48.65 49.75 48.65 49.66 +1.66 3,962 162,614 +2,130
May08 071226 49.37 50.25 49.37 50.01 +1.34 453 35,468 -387
Jul08 071226 49.82 50.60 49.82 50.35 +1.34 459 33,260 +118
Aug08 071226 50.45 50.55 50.42 50.42 +1.32 11 5,376 +6
Sep08 071226 49.55 50.40 49.35 50.40 +1.50 140 5,092 +88
Oct08 071226 49.75 50.00 49.65 49.85 +1.60 73 4,981 -59
Dec08 071226 49.30 50.40 49.30 50.39 +1.62 513 24,938 +284
Total Volume and Open Interest 8,446 295,981 +1,974
Canola(WCE)
Jan08 071224 494.7 497.4 494.7 497.4 -0.5 6,690 0 -11,164
Mar08 071224 505.0 511.8 505.0 510.6 -1.2 10,759 0 -96,555
May08 071224 516.5 520.8 516.5 520.0 -0.7 487 0 -8,146
Jul08 071224 523.8 526.9 521.9 525.0 -1.9 980 0 -11,401
Total Volume and Open Interest 20,389    
Corn(CBOT)
Mar08 071226 447.50 455.00 447.50 452.25 +8.25 5,252 593,731 +10,635
May08 071226 459.00 465.75 459.00 462.75 +8.00 615 128,644 +397
Jul08 071226 466.00 474.50 465.50 472.25 +8.75 832 148,364 +37
Sep08 071226 465.50 472.00 465.25 470.00 +8.25 48 28,315 -17
Dec08 071226 465.00 473.00 465.00 470.00 +7.50 759 273,537 +1,416
Mar09 071226 470.00 477.00 470.00 475.00 +7.00 91 16,976 +110
Total Volume and Open Interest 7,728 1,253,831 +12,793
Wheat(CBOT)
Mar08 071226 940.00 952.50 935.00 941.25 +6.00 1,301 210,134 +947
May08 071226 939.00 953.00 939.00 943.50 +7.25 475 48,134 +697
Jul08 071226 794.00 809.00 794.00 806.50 +14.50 734 97,608 +58
Sep08 071226 810.00 812.00 809.00 809.00 +10.75 159 18,445 +103
Dec08 071226 814.50 820.00 814.00 819.75 +10.75 81 37,684 +3
Total Volume and Open Interest 2,760 426,130 +1,849
Wheat(KCBT)
Mar08 071226 970.00 973.50 962.00 967.50 +3.50 3,290 70,476 -1,350
May08 071226 968.00 970.00 964.00 964.50 +7.25 237 7,844 +15
Jul08 071226 824.00 838.00 824.00 832.50 +9.25 794 29,195 -21
Sep08 071226 836.00 838.00 834.00 838.00 +12.00 54 5,855 +20
Dec08 071226 836.00 839.00 836.00 836.00 +3.00 66 3,072 +11
Total Volume and Open Interest 4,456 119,502 -1,320
Wheat(MGE)
Mar08 071226 1071.00 1082.00 1068.00 1073.00 +4.00 1,587 37,730 -161
May08 071226 1035.00 1044.00 1030.00 1036.00 +5.25 408 9,894 +160
Jul08 071226 955.00 968.00 955.00 963.00 +13.00 2 2,649 -10
Sep08 071226 859.00 870.00 859.00 868.00 +11.00 130 6,088 -56
Dec08 071226 855.00 864.00 855.00 863.50 +10.50 52 5,957 -91
Total Volume and Open Interest 2,179 62,718 -158
Oats(CBOT)
Mar08 071226 306.75 309.25 306.50 309.00 +3.50 94 9,462 +50
May08 071226 312.75 314.50 312.75 313.75 +3.75 11 884 +7
Jul08 071226 321.00 321.00 321.00 321.00 +4.00 3 297 +2
Sep08 071226 323.00 323.00 323.00 323.00 +5.50 0 37 +0
Total Volume and Open Interest 108 11,430 +61
Rough Rice(CBOT)
Jan08 071226 13.57 13.57 13.56 13.56 +0.08 28 2,942 +53
Mar08 071226 13.86 13.90 13.86 13.88 +0.05 83 12,166 +67
May08 071226 14.13 14.13 14.12 14.12 +0.05 0 673 +1
Jul08 071226 14.29 14.29 14.29 14.29 +0.05 0 1,006 +0
Total Volume and Open Interest 111 18,418 +121
Live Cattle(CME)
Dec07 071226 91.250 91.550 90.750 90.750 -0.350 2,379 1,957 -1,323
Feb08 071226 94.800 95.300 94.650 95.000 +0.420 9,613 122,038 -722
Apr08 071226 96.800 97.300 96.635 97.135 +0.500 6,664 64,613 +1,143
Jun08 071226 93.500 93.900 93.300 93.885 +0.435 1,627 23,443 +556
Aug08 071226 94.900 95.450 94.900 95.350 +0.400 1,402 15,983 +459
Oct08 071226 98.950 99.300 98.950 99.285 +0.085 363 6,119 +94
Total Volume and Open Interest 22,199 240,200 +305
Feeder Cattle(CME)
Jan08 071226 103.450 103.900 102.850 103.500 -0.080 576 6,709 -79
Mar08 071226 105.450 105.900 104.650 105.035 -0.445 741 14,741 +112
Apr08 071226 107.550 107.950 106.750 107.350 -0.450 150 3,548 +10
May08 071226 108.900 109.150 108.250 108.700 -0.335 404 4,417 +250
Aug08 071226 109.400 109.750 109.000 109.300 -0.550 47 2,009 +8
Sep08 071226 108.900 108.900 108.800 108.900 -0.400 0 93 +0
Oct08 071226 108.550 108.550 108.500 108.500 -0.350 0 53 +0
Total Volume and Open Interest 1,918 31,662 +301
Lean Hogs(CME)
Feb08 071226 59.800 60.700 59.650 59.985 +0.185 2,460 97,013 -745
Apr08 071226 65.050 65.850 64.950 65.430 +0.430 1,732 45,404 +210
May08 071226 71.050 71.750 71.050 71.700 +0.225 45 2,717 -10
Jun08 071226 74.050 74.550 74.000 74.475 +0.145 595 29,054 -6
Jul08 071226 73.650 74.400 73.650 74.300 +0.450 63 11,710 -16
Aug08 071226 72.150 73.135 72.050 72.930 +0.600 46 5,672 +10
Oct08 071226 67.200 68.250 67.200 68.250 +0.865 101 5,472 +51
Dec08 071226 66.800 67.750 66.800 67.635 +0.385 46 9,006 +12
Total Volume and Open Interest 5,093 206,123 -489
Pork Bellies(CME)
Feb08 071226 85.800 85.800 84.900 85.000 -1.150 198 1,201 +67
Mar08 071226 86.150 86.200 85.300 85.300 -0.800 5 327 +5
May08 071226 88.000 88.100 87.700 87.730 -0.270 8 219 +4
Jul08 071226 87.000 87.000 87.000 87.000 unch 0 158 +0
Aug08 071226 87.050 87.050 87.050 87.050 unch 4 55 -2
Total Volume and Open Interest 215 1,960 +74
Class III Milk(CME)
Dec07 071226 20.49 20.54 20.45 20.54 +0.05 0 4,219 +0
Jan08 071226 18.30 19.00 18.30 19.00 +0.75 1 3,697 +0
Feb08 071226 17.55 18.00 17.55 17.97 +0.62 0 3,333 +0
Mar08 071226 17.20 17.50 17.20 17.50 +0.55 0 2,810 +0
Apr08 071226 16.76 16.76 16.76 16.76 +0.39 0 2,501 +0
Total Volume and Open Interest 1 31,293 +0
Cocoa(ICE)
Mar08 071226 2068 2072 2022 2034 -52      
May08 071226 2052 2052 2029 2038 -48      
Jul08 071226 2044 2044 2044 2044 -48      
Sep08 071226 2049 2049 2049 2049 -45      
Dec08 071226 2069 2069 2069 2069 -31      
Mar09 071226 2083 2083 2083 2083 -33      
May09 071226 2089 2089 2089 2089 -33      
Total Volume and Open Interest      
Coffee "C"(ICE)
Mar08 071226 134.60 134.95 129.50 133.65 -0.55      
May08 071226 134.00 136.70 134.00 136.25 -0.55      
Jul08 071226 137.10 138.75 137.10 138.75 -0.55      
Sep08 071226 141.15 141.15 141.15 141.15 -0.55      
Dec08 071226 144.55 144.55 144.55 144.55 -0.55      
Mar09 071226 147.75 147.75 147.75 147.75 -0.65      
Total Volume and Open Interest      
Orange Juice(ICE)
Jan08 071226 147.00 147.00 144.30 144.35 -3.40      
Mar08 071226 149.50 149.50 146.00 146.05 -3.25      
May08 071226 147.50 147.50 147.25 147.25 -3.30      
Jul08 071226 149.00 149.00 148.55 148.55 -2.90      
Sep08 071226 150.00 150.00 150.00 150.00 -2.55      
Nov08 071226 149.05 149.05 149.05 149.05 -4.45      
Total Volume and Open Interest      
Sugar #11(ICE)
Mar08 071226 11.06 11.19 10.90 10.90 -0.15      
May08 071226 11.35 11.36 11.18 11.18 -0.13      
Jul08 071226 11.44 11.50 11.32 11.32 -0.08 14,086 90,467 +0
Oct08 071226 11.72 11.72 11.60 11.60 -0.07      
Mar09 071226 12.35 12.35 12.19 12.19 -0.09      
Total Volume and Open Interest      
Sugar #14(ICE)
Mar08 071226 20.50 20.50 20.50 20.50 +0.06 140 3,476 +0
May08 071226 20.49 20.49 20.49 20.49 +0.03 182 3,859 +0
Jul08 071226 20.77 20.77 20.77 20.77 +0.03 22 2,013 +0
Sep08 071226 20.87 20.87 20.87 20.87 +0.04 2 1,351 +0
Nov08 071226 21.09 21.09 21.09 21.09 +0.01 0 322 +0
Total Volume and Open Interest 346 11,045 +0
London Cocoa(LCE)
Mar08 071224 1068 1068 1049 1051 -19 6,943 76,093 +946
May08 071224 1077 1077 1067 1069 -19 1,487 26,197 +321
Jul08 071224 1106 1106 1096 1096 -19 2,374 53,879 +990
Sep08 071224 1080 1080 1079 1079 -19 131 22,308 +74
Dec08 071224 1075 1075 1075 1075 -19 855 21,007 +211
Mar09 071224 1082 1082 1082 1082 -19 378 5,412 +251
May09 071224 1091 1091 1091 1091 -19 0 359 +0
Total Volume and Open Interest 12,168 205,294 +2,822
London Coffee(LCE)
Jan08 071224 1862.00 1867.00 1860.00 1866.00 +12.00 11,282 29,292 -6,068
Mar08 071224 1895.00 1908.00 1893.00 1907.00 +14.00 7,000 96,356 +49
May08 071224 1913.00 1930.00 1913.00 1929.00 +15.00 779 19,399 +353
Jul08 071224 1940.00 1943.00 1940.00 1943.00 +15.00 312 6,314 +246
Sep08 071224 1958.00 1958.00 1958.00 1958.00 +15.00 9 8,568 +0
Nov08 071224 1964.00 1964.00 1964.00 1964.00 +15.00 0 970 +0
Total Volume and Open Interest 19,418 163,266 -5,384
London Sugar(LCE)
Mar08 071224 318.60 320.50 315.10 315.10 -2.40 4,562 49,208 -250
May08 071224 321.80 323.50 318.60 318.60 -2.40 884 12,193 +549
Aug08 071224 324.70 324.70 320.40 320.40 -2.10 117 7,198 +35
Oct08 071224 325.50 325.50 325.50 325.50 -1.60 58 5,924 +41
Dec08 071224 331.50 331.50 331.50 331.50 -1.60 2 1,734 +0
Total Volume and Open Interest 5,639 80,982 +381
Cotton(ICE)
Mar08 071226 66.70 67.14 66.45 67.12 +0.54      
May08 071226 68.05 68.50 67.90 68.49 +0.54      
Jul08 071226 69.75 70.11 69.70 70.11 +0.42      
Oct08 071226 72.61 72.61 72.61 72.61 +0.36      
Dec08 071226 74.35 74.61 74.10 74.61 +0.39      
Mar09 071226 77.20 77.20 77.20 77.20 +0.37      
Total Volume and Open Interest      
Lumber(CME)
Jan08 071226 240.8 240.8 236.5 236.8 -2.7 262 2,552 -32
Mar08 071226 255.7 258.5 254.4 257.0 -1.9 209 5,924 +72
May08 071226 272.2 272.2 268.5 271.1 -3.0 5 630 -2
Jul08 071226 280.0 280.0 272.2 275.2 -2.9 1 141 +1
Total Volume and Open Interest 478 9,348 +39
Crude Oil(NYM)
Feb08 071226 94.88 96.35 94.88 95.97 +1.84 55,642 325,226 -3,619
Mar08 071226 95.00 95.80 95.00 95.44 +1.70 12,756 156,467 -137
Apr08 071226 94.70 94.72 94.70 94.72 +1.58 6,129 64,388 +651
May08 071226 94.03 94.03 94.03 94.03 +1.45 2,796 57,650 -365
Jun08 071226 93.39 93.39 93.39 93.39 +1.32 2,496 75,309 +60
Jul08 071226 92.45 92.80 92.45 92.80 +1.19 385 22,965 +125
Aug08 071226 92.26 92.26 92.26 92.26 +1.06 30 16,781 +2
Sep08 071226 91.75 91.75 91.75 91.75 +0.92 115 39,100 +208
Oct08 071226 91.29 91.29 91.29 91.29 +0.80 0 30,678 +0
Nov08 071226 90.88 90.88 90.88 90.88 +0.70 5 22,262 +5
Dec08 071226 90.55 90.55 90.50 90.50 +0.61 947 170,788 -1,060
Jan09 071226 90.17 90.17 90.17 90.17 +0.57 0 24,410 +0
Feb09 071226 89.84 89.84 89.84 89.84 +0.53 0 12,774 +0
Mar09 071226 89.51 89.51 89.51 89.51 +0.49 0 6,167 +0
Apr09 071226 89.18 89.18 89.18 89.18 +0.45 0 11,593 +0
May09 071226 88.86 88.86 88.86 88.86 +0.41 0 13,714 +0
Total Volume and Open Interest 81,634 1,324,929 -4,992
Heating Oil(NYM)
Jan08 071226 265.50 265.50 264.12 264.12 +4.65 9,565 28,319 -2,258
Feb08 071226 260.90 265.10 260.90 263.87 +4.85 14,375 75,597 +377
Mar08 071226 262.32 262.32 262.32 262.32 +4.90 3,459 40,420 +174
Apr08 071226 258.80 258.80 257.52 257.52 +5.05 1,268 15,364 -9
May08 071226 253.42 253.42 253.42 253.42 +5.10 341 10,082 +60
Jun08 071226 250.77 250.77 250.77 250.77 +4.95 395 17,215 -2
Jul08 071226 250.27 250.27 250.27 250.27 +4.75 36 4,593 +20
Aug08 071226 250.37 250.37 250.37 250.37 +4.50 17 1,109 -4
Sep08 071226 251.22 251.22 251.22 251.22 +4.40 38 3,741 -6
Oct08 071226 252.72 252.72 252.72 252.72 +4.30 12 1,085 -12
Nov08 071226 254.22 254.22 254.22 254.22 +4.20 0 884 +0
Dec08 071226 255.72 255.72 255.72 255.72 +4.10 22 7,686 +4
Total Volume and Open Interest 29,528 214,827 -1,677
Gasoline(NYMEX)
Jan08 071226 238.41 246.88 238.41 245.26 +6.86 24,512 27,389 -3,585
Feb08 071226 241.50 249.65 241.50 247.77 +6.50 26,077 57,482 +2,796
Mar08 071226 245.50 252.48 245.50 250.47 +6.10 8,226 41,069 +856
Apr08 071226 261.36 264.00 260.68 262.12 +5.80 3,456 24,861 -41
May08 071226 263.01 264.15 261.43 262.47 +5.70 2,596 20,045 +492
Jun08 071226 257.30 263.34 257.30 261.77 +5.50 1,574 16,944 -20
Jul08 071226 259.50 259.87 259.32 259.87 +5.35 799 4,511 +121
Aug08 071226 257.02 257.02 257.02 257.02 +5.20 193 3,079 +102
Sep08 071226 253.02 253.02 253.02 253.02 +5.05 107 5,629 +29
Oct08 071226 239.07 239.07 239.07 239.07 +4.90 78 1,733 +50
Total Volume and Open Interest 67,654 216,259 +799
e-MiNY RBOB Gasoline(NYMEX)
Jan08 071226 245.26 245.26 245.26 245.26 +6.86 0 17 +0
Feb08 071226 247.77 247.77 247.77 247.77 +6.50 0 10 +0
Mar08 071226 250.47 250.47 250.47 250.47 +6.10 4 2 +0
Apr08 071226 262.00 262.00 262.00 262.00 +5.68      
Total Volume and Open Interest 4 29 +0
Natural Gas(NYM)
Jan08 071226 7.040 7.060 6.995 7.046 +0.021 16,240 28,612 -4,964
Feb08 071226 7.075 7.190 7.075 7.164 +0.019 12,978 114,041 +2,605
Mar08 071226 7.140 7.210 7.130 7.201 +0.016 3,683 117,097 +1,560
Apr08 071226 7.240 7.240 7.233 7.233 +0.010 814 56,412 -343
May08 071226 7.303 7.303 7.303 7.303 +0.010 240 45,425 +54
Jun08 071226 7.400 7.400 7.400 7.400 +0.010 99 24,711 +17
Jul08 071226 7.450 7.500 7.450 7.498 +0.010 192 22,683 +19
Aug08 071226 7.583 7.583 7.583 7.583 +0.010 84 20,951 +9
Sep08 071226 7.616 7.616 7.616 7.616 +0.013 61 15,460 -30
Oct08 071226 7.740 7.740 7.691 7.691 +0.013 124 42,066 +17
Nov08 071226 8.118 8.118 8.064 8.064 +0.016 56 24,578 -8
Dec08 071226 8.520 8.540 8.494 8.494 +0.018 29 21,030 -28
Jan09 071226 8.800 8.800 8.756 8.756 +0.018 37 39,419 +15
Feb09 071226 8.820 8.820 8.771 8.771 +0.018 0 7,130 +0
Mar09 071226 8.580 8.580 8.546 8.546 +0.018 1 31,217 +1
Apr09 071226 7.970 7.970 7.911 7.911 +0.023 110 29,734 -5
Total Volume and Open Interest 34,928 854,016 -1,080
Brent Crude Oil(ICE)
Feb08 071226 93.03 95.06 92.80 93.94 +1.24 17,171 124,233 +7,774
Mar08 071226 92.90 94.69 92.50 93.69 +1.28 7,501 128,276 +2,307
Apr08 071226 92.82 94.34 92.26 93.39 +1.23 2,981 33,293 +1,855
May08 071226 92.54 93.93 92.01 93.00 +1.13 1,020 17,291 +778
Jun08 071226 91.91 93.52 91.64 92.55 +0.99 389 32,378 +152
Jul08 071226 91.82 92.14 91.63 92.14 +0.91 0 9,860 +24
Aug08 071226 91.30 91.76 91.30 91.76 +0.82 0 7,179 +0
Sep08 071226 91.41 91.41 91.41 91.41 +0.76 0 9,828 +0
Oct08 071226 91.06 91.06 91.06 91.06 +0.75 0 6,925 +0
Nov08 071226 90.71 90.71 90.71 90.71 +0.72 0 4,867 +0
Dec08 071226 90.00 91.18 90.00 90.36 +0.67 238 59,400 +234
Jan09 071226 90.09 90.09 90.09 90.09 +0.64 0 12,509 +0
Feb09 071226 89.82 89.82 89.82 89.82 +0.60 0 3,777 +0
Mar09 071226 89.55 89.55 89.55 89.55 +0.57 0 3,191 +0
Total Volume and Open Interest 29,410 548,751 +13,234
Gas Oil(ICE)
Jan08 071226 822.00 847.75 822.00 843.00 +13.00 27,784 71,021 -964
Feb08 071226 813.50 838.00 813.50 833.75 +13.00 14,808 71,647 -602
Mar08 071226 811.25 827.75 806.00 823.50 +13.00 5,363 30,027 +1,363
Apr08 071226 802.75 815.75 802.75 812.50 +12.25 2,990 13,781 +299
May08 071226 810.00 810.00 797.50 805.00 +13.00 1,257 13,259 +196
Jun08 071226 804.50 804.50 792.00 799.75 +12.75 1,536 33,154 +1,733
Jul08 071226 798.75 798.75 798.75 798.75 +12.75 307 7,187 -14
Aug08 071226 800.50 800.50 800.50 800.50 +12.50 236 2,931 +0
Sep08 071226 801.50 801.50 801.50 801.50 +12.25 236 2,678 +196
Oct08 071226 802.25 802.25 802.25 802.25 +12.00 0 1,251 +0
Total Volume and Open Interest 55,351 279,301 +733
US Dollar Index(ICE)
Mar08 071226 77.590 77.590 77.120 77.180 -0.380 1,004 27,085 -91
Jun08 071226 77.430 77.430 77.160 77.240 -0.380 0 5,632 +0
Sep08 071226 77.360 77.360 77.360 77.360 -0.380 0 475 +0
Total Volume and Open Interest 1,004 33,192 -91
Australian Dollar(CME)
Mar08 071226 86.92 86.96 86.92 86.96 +0.25 1,542 56,524 +736
Jun08 071226 86.35 86.35 86.35 86.35 +0.25 0 413 +0
Sep08 071226 85.62 85.62 85.62 85.62 +0.25 0 76 +0
Total Volume and Open Interest 1,542 57,131 +736
British Pound(CME)
Mar08 071226 197.75 198.02 197.75 197.98 +0.72 833 74,605 +1,482
Jun08 071226 197.43 197.43 197.43 197.43 +0.72 0 227 +5
Sep08 071226 196.75 196.75 196.75 196.75 +0.72 0 9 +0
Total Volume and Open Interest 833 74,898 +1,487
Canadian Dollar(CME)
Mar08 071226 101.92 102.06 101.85 102.04 +0.37 1,755 71,684 -822
Jun08 071226 102.00 102.00 102.00 102.00 +0.37 0 3,705 +5
Sep08 071226 101.95 101.95 101.95 101.95 +0.37 0 1,328 +1
Dec08 071226 101.87 101.87 101.87 101.87 +0.37 10 526 -20
Total Volume and Open Interest 1,765 77,357 -836
Japanese Yen(CME)
Mar08 071226 88.34 88.47 88.29 88.31 +0.13 1,537 155,000 +13
Jun08 071226 89.13 89.13 89.13 89.13 +0.13 0 24,495 +1
Sep08 071226 89.82 89.82 89.82 89.82 +0.13 0 487 +1
Total Volume and Open Interest 1,537 180,033 +15
Swiss Franc(CME)
Mar08 071226 87.29 87.35 87.27 87.34 +0.50 1,054 60,579 +1,089
Jun08 071226 87.70 87.70 87.70 87.70 +0.50 0 41 +0
Sep08 071226 87.94 87.94 87.94 87.94 +0.50 0 21 +0
Total Volume and Open Interest 1,054 60,681 +1,089
EuroFX(CME)
Mar08 071226 144.71 145.15 144.70 145.13 +0.98 1,711 155,496 -2,777
Jun08 071226 145.09 145.09 145.09 145.09 +0.98 0 1,210 -2
Sep08 071226 144.88 144.88 144.88 144.88 +0.98 0 534 +1
Total Volume and Open Interest 1,711 157,379 -2,778
Mexican Peso(CME)
Jan08 071226 924.0 924.0 924.0 924.0 unch 0 3 +0
Feb08 071226 922.0 922.0 922.0 922.0 unch 0 110 +0
Total Volume and Open Interest 1,005 94,387 +2,386
30-Year T-Bonds(CBOT)
Mar08 071226 114~12 114~23 113~13 113~17 -0~27 43,602 925,117 +5,184
Jun08 071226 113~16 113~25 112~29 112~29 -0~28 49 2,285 +0
Sep08 071226 112~13 112~13 112~13 112~13 -0~28 0 20 +0
Total Volume and Open Interest 43,651 927,429 +5,184
10-Year T-Notes(CBOT)
Mar08 071226 112~065 112~090 111~160 111~190 -0~160 124,730 2,146,592 +9,616
Jun08 071226 110~090 110~275 110~090 110~275 -0~160 0 1,219 +0
Sep08 071218 0~000 0~000 0~000 0~000 unch      
Total Volume and Open Interest 851,890 2,252,548  
5-Year T-Notes(CBOT)
Mar08 071226 109~090 109~145 109~005 109~005 -0~110 74,430 0 +0
Jun08 071226 109~005 109~005 109~005 109~005 -0~110      
Total Volume and Open Interest 74,430 18,007 +18,007
2 Year T-Notes(CBOT)
Mar08 071226 104~086 104~096 104~081 104~081 -0~013 767 981,619 -9,319
Total Volume and Open Interest 767 1,001,159 -9,333
Eurodollars(CME)
Mar08 071226 95.645 95.650 95.625 95.625 -0.030 1,700 1,484,990 -4,603
Jun08 071226 96.090 96.160 96.060 96.065 -0.045 4,210 1,428,175 -6,990
Sep08 071226 96.295 96.395 96.290 96.290 -0.035 1,421 1,314,309 -6,613
Dec08 071226 96.365 96.465 96.365 96.365 -0.040 1,962 1,455,488 -6,320
Mar09 071226 96.340 96.415 96.315 96.315 -0.050 1,855 1,026,492 -2,802
Jun09 071226 96.250 96.250 96.165 96.165 -0.065 3,792 728,888 -7,897
Sep09 071226 96.045 96.085 96.000 96.000 -0.075 1,979 551,020 -6,909
Dec09 071226 95.870 95.870 95.840 95.840 -0.080 1,643 329,693 -442
Mar10 071226 95.770 95.770 95.705 95.705 -0.080 1,035 231,256 -1,495
Jun10 071226 95.605 95.605 95.565 95.565 -0.080 1,266 222,533 -1,900
Sep10 071226 95.475 95.475 95.445 95.445 -0.075 1,279 146,008 -165
Dec10 071226 95.360 95.375 95.335 95.335 -0.075 1,032 116,889 -238
Mar11 071226 95.310 95.310 95.245 95.245 -0.075 97 90,485 -56
Jun11 071226 95.200 95.200 95.150 95.150 -0.075 141 80,198 -178
Sep11 071226 95.120 95.120 95.070 95.070 -0.070 80 68,676 -234
Dec11 071226 95.035 95.035 94.985 94.985 -0.070 144 54,996 -178
Mar12 071226 94.975 94.975 94.925 94.925 -0.065 133 46,952 -180
Jun12 071226 94.900 94.900 94.850 94.850 -0.065 91 41,015 +82
Total Volume and Open Interest 25,106 9,658,707 -47,713
30 Day Federal Funds(CBOT)
Dec07 071226 3.990 3.990 3.990 3.990 +0.005 200 118,287 +690
Jan08 071226 4.070 4.070 4.070 4.070 unch 240 139,829 -86
Feb08 071226 4.170 4.170 4.170 4.170 -0.020 43 85,590 -430
Mar08 071226 4.235 4.235 4.235 4.235 -0.015 40 44,304 -1,714
Apr08 071226 4.295 4.295 4.295 4.295 -0.015 90 24,249 +17
May08 071226 4.410 4.410 4.410 4.410 -0.015 0 18,011 +168
Total Volume and Open Interest 613 449,781 -2,052
30 Day Fed Funds(e-CBOT)
Dec07 071226 95.735 95.745 95.735 95.740 +0.005 3,054 0 +0
Jan08 071226 95.815 95.825 95.815 95.815 unch 1,390 0 +0
Feb08 071226 95.930 95.940 95.915 95.915 -0.020 1,594 0 +0
Mar08 071226 95.995 96.010 95.980 95.980 -0.010 747 0 +0
Apr08 071226 96.050 96.070 96.040 96.040 -0.015 413 0 +0
May08 071226 96.155 96.200 96.150 96.160 -0.010 273 0 +0
Total Volume and Open Interest 7,598    
3-Mth Euro-Yen(CME)
Mar08 071226 99.27 99.27 99.27 99.27 unch 100 9,937 +100
Jun08 071226 99.30 99.30 99.30 99.30 unch 0 5,852 -100
Sep08 071226 99.26 99.26 99.26 99.26 unch 0 4,759 -107
Dec08 071226 99.20 99.20 99.20 99.20 unch 0 2,183 -2
Mar09 071226 99.14 99.14 99.14 99.14 unch 0 680 +0
Jun09 071226 99.08 99.08 99.08 99.08 unch 0 156 +0
Sep09 071226 99.02 99.02 99.02 99.02 unch 10 0 +0
Dec09 071226 98.94 98.94 98.94 98.94 unch      
Mar10 071226 98.85 98.85 98.85 98.85 -0.02      
Jun10 071226 98.80 98.80 98.80 98.80 -0.02      
Total Volume and Open Interest 110 23,567 -109
3-Mth Euro-Yen(SGX)
Mar08 071226 99.28 99.28 99.26 99.27 -0.01 296 0 -51,241
Jun08 071226 99.29 99.29 99.29 99.29 0.00 546 0 -19,158
Sep08 071226 99.24 99.24 99.24 99.24 -0.01 14 0 -19,356
Dec08 071226 99.17 99.17 99.17 99.17 -0.03 247 0 -15,534
Mar09 071226 99.11 99.11 99.11 99.11 -0.02 225 0 -5,596
Jun09 071226 99.04 99.04 99.04 99.04 -0.03      
Sep09 071226 98.99 98.99 98.99 98.99 -0.03      
Dec09 071226 98.90 98.90 98.90 98.90 -0.03      
Total Volume and Open Interest 1,328    
Japanese Gov't Bonds(SGX)
Mar08 071212 136.79 136.80 136.47 136.56 +0.57 2,613 33,874 +6,962
Jun08 071226 136.32 136.32 136.32 136.32 -0.08      
Sep08 071226 136.32 136.32 136.32 136.32 -0.08      
Total Volume and Open Interest 3,267 32,637 +478
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 071224 109~18 109~22 109~17 109~22 +0~12 985 5,020 -980
Mar08 071224 109~12 109~20 109~10 109~19 +0~12 36,240 326,537 -1,749
Total Volume and Open Interest 37,225 331,557 -2,729
3-Mth Short Sterling(LIFFE)
Mar08 071224 94.39 94.39 94.39 94.39 +0.04 47,848 467,566 -4,576
Jun08 071224 94.70 94.70 94.70 94.70 +0.05 22,572 563,695 +1,356
Sep08 071224 94.92 94.92 94.92 94.92 +0.06 29,600 442,262 +2,949
Dec08 071224 95.06 95.06 95.06 95.06 +0.06 26,342 422,355 +5,360
Mar09 071224 95.12 95.12 95.12 95.12 +0.06 20,612 271,428 +6,777
Jun09 071224 95.11 95.11 95.11 95.11 +0.06 17,317 176,355 +1,794
Total Volume and Open Interest 181,007 2,597,697 +14,448
3-Mth Euribor(LIFFE)
Mar08 071224 95.440 95.460 95.420 95.430 -0.010 74,353 605,277 -6,067
Jun08 071224 95.530 95.560 95.525 95.545 +0.005 65,031 571,214 +8,101
Sep08 071224 95.590 95.645 95.590 95.620 +0.020 70,987 496,432 +12,697
Total Volume and Open Interest 425,845 3,201,775 +44,332
3-Mth Aus T-Bills(SFE)
Mar08 071224 92.68 92.68 92.66 92.67 -0.01 23,966 345,964 -19,812
Jun08 071224 92.53 92.54 92.49 92.54 -0.02 18,695 250,859 -20,712
Sep08 071224 92.47 92.47 92.42 92.45 -0.03 18,240 146,069 -4,933
Dec08 071224 92.42 92.42 92.39 92.40 -0.04 1,531 67,736 -9,414
Mar09 071224 92.38 92.38 92.37 92.37 -0.05 1,251 49,802 -2,116
Jun09 071224 92.38 92.38 92.38 92.38 -0.05 1,002 40,388 -2,035
Sep09 071224 92.38 92.38 92.38 92.38 -0.05 2,276 21,727 +198
Dec09 071224 92.38 92.38 92.38 92.38 -0.05 52 3,120 -1,098
Mar10 071224 92.38 92.38 92.38 92.38 -0.05 101 701 +54
Jun10 071224 92.38 92.38 92.38 92.38 -0.05 0 215 +100
Total Volume and Open Interest 67,114 927,153 -59,768
10-Year Aus T-Bonds(SFE)
Mar08 071224 93.67 93.68 93.64 93.65 -0.11 20,436 450,514 -103,976
Jun08 071224 93.65 93.65 93.65 93.65 -0.11      
Total Volume and Open Interest 20,436 450,514 -103,976
3-Year Aus T-Bonds(SFE)
Mar08 071224 93.18 93.18 93.14 93.16 -0.07 46,552 511,407 -25,226
Jun08 071224 93.16 93.16 93.16 93.16 -0.07      
Total Volume and Open Interest 46,552 511,407 -25,226
Gold(CMX)
Dec07 071226 826.0 826.0 826.0 826.0 +13.2 41 105 -46
Feb08 071226 818.9 830.0 818.9 829.5 +13.0 23,740 268,168 -125
Apr08 071226 829.0 836.0 829.0 836.0 +13.1 2,106 66,055 +1,004
Jun08 071226 842.0 842.0 842.0 842.0 +13.2 365 53,568 +308
Aug08 071226 847.7 847.7 847.7 847.7 +13.3 128 30,269 +114
Oct08 071226 853.0 853.0 853.0 853.0 +13.4 8 3,779 +3
Dec08 071226 858.1 858.1 858.1 858.1 +13.5 158 29,330 -5
Feb09 071226 863.4 863.4 863.4 863.4 +13.6 1,495 21,737 +0
Apr09 071226 868.4 868.4 868.4 868.4 +13.7 860 4,080 +0
Jun09 071226 873.8 873.8 873.8 873.8 +13.8 2 9,307 +0
Aug09 071226 879.3 879.3 879.3 879.3 +13.9 8 9 +0
Oct09 071226 884.8 884.8 884.8 884.8 +14.0      
Total Volume and Open Interest 28,961 517,020 +1,260
Silver(CMX)
Dec07 071226 1470.0 1470.0 1469.5 1469.5 +17.5 88 42 -102
Mar08 071226 1476.0 1488.0 1476.0 1483.5 +17.5 4,790 71,599 +478
May08 071226 1495.8 1495.8 1495.8 1495.8 +17.8 454 14,887 +248
Jul08 071226 1506.8 1506.8 1506.8 1506.8 +18.0 400 19,794 +343
Sep08 071226 1517.1 1517.1 1517.1 1517.1 +18.2 741 16,781 +687
Dec08 071226 1531.1 1531.1 1531.1 1531.1 +18.4 743 15,996 +110
Mar09 071226 1546.2 1546.2 1546.2 1546.2 +18.4 200 488 +0
Total Volume and Open Interest 7,985 150,954 +2,055
Platinum(NYMEX)
Jan08 071226 1532.0 1549.3 1532.0 1549.3 +13.1 1,131 6,143 -854
Apr08 071226 1528.8 1544.0 1528.8 1543.0 +12.9 1,101 10,366 +800
Jul08 071226 1541.1 1541.1 1541.1 1541.1 +20.0 4 161 +0
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 071226 365.00 365.00 365.00 365.00 +5.00 250 120 +73
Mar08 071226 369.00 369.00 368.00 368.30 +4.90 541 12,671 -17
Jun08 071226 372.95 372.95 372.95 372.95 +4.90 239 1,466 +10
Total Volume and Open Interest 1,690 15,192 +176
Copper(CMX)
Dec07 071226 315.50 315.50 315.50 315.50 +0.80 341 433 -130
Mar08 071226 318.60 319.15 316.25 317.00 +1.65 6,033 50,972 +689
May08 071226 318.30 318.30 318.30 318.30 +1.90 189 6,632 +11
Jul08 071226 319.00 319.00 319.00 319.00 +2.00 57 2,697 -55
Sep08 071226 319.40 319.40 319.40 319.40 +2.10 6 1,279 +0
Total Volume and Open Interest 7,031 71,767 +466
Aluminum(CMX)
Dec07 071226 107.00 107.00 107.00 107.00 unch 0 132 +0
Jan08 071226 107.00 107.00 107.00 107.00 unch      
Feb08 071226 107.00 107.00 107.00 107.00 unch      
Mar08 071226 107.00 107.00 107.00 107.00 unch      
Apr08 071226 107.00 107.00 107.00 107.00 unch      
May08 071226 107.00 107.00 107.00 107.00 unch      
Total Volume and Open Interest 0 132 +0
DJIA Index(CBOT)
Mar08 071226 13620 13650 13585 13643 +16 1,129 24,279 +680
Jun08 071226 13719 13719 13719 13719 +16 0 37 +0
Sep08 071226 13799 13799 13799 13799 +16 0 1 +0
Dec08 071226 13875 13875 13875 13875 +16      
Total Volume and Open Interest 1,129 24,317  
S & P 500(CME)
Mar08 071226 1502.00 1510.70 1499.30 1509.70 +3.10 8,699 516,159 -3,180
Jun08 071226 1518.00 1519.00 1518.00 1519.00 +3.10 39 6,565 +23
Sep08 071226 1526.50 1526.50 1526.50 1526.50 +3.10 4 468 +0
Dec08 071226 1533.50 1533.50 1533.50 1533.50 +3.10 0 3,118 -50
Total Volume and Open Interest 8,742 526,318 -3,207
S & P 500 E-Mini(Globex)
Mar08 071226 1506.50 1511.00 1499.25 1509.75 +3.25 253,393 1,746,639 -9,477
Jun08 071226 1517.50 1520.00 1508.50 1519.00 +3.00 484 388 +363
Total Volume and Open Interest 253,877 1,747,039 -9,109
NASDAQ 100(CME)
Mar08 071226 2145.00 2165.00 2138.00 2159.50 +11.50 1,262 36,764 +428
Jun08 071226 2180.00 2180.00 2180.00 2180.00 +11.50 0 25 +0
Sep08 071226 2206.00 2206.00 2206.00 2206.00 +11.50 0 5 +0
Total Volume and Open Interest 1,262 36,795 +428
NASDAQ 100 E-Mini(Globex)
Mar08 071226 2148.80 2164.30 2138.30 2159.50 +11.50 70,310 282,511 +6,648
Jun08 071226 2180.00 2180.00 2180.00 2180.00 +11.50 0 1 +0
Total Volume and Open Interest 70,310 282,512 +6,648
S & P Midcap 400(CME)
Mar08 071226 884.00 884.75 881.00 884.50 -1.60 59 4,952 +20
Jun08 071226 894.20 894.20 894.20 894.20 -1.60      
Sep08 071226 902.10 902.10 902.10 902.10 -1.60 0 55 +0
Total Volume and Open Interest 59 5,007 +20
Russell 2000(CME)
Mar08 071226 794.50 804.00 794.00 801.40 +4.00 528 34,035 -677
Jun08 071226 806.40 806.40 806.40 806.40 +4.00 0 6 +0
Sep08 071226 812.40 812.40 812.40 812.40 +4.00 0 25 +0
Total Volume and Open Interest 528 34,066 -677
Russell 2000 E-Mini(Globex)
Dec07 071221 772.20 781.75 770.80 781.75 +10.15 54,623 319,719 -16,156
Mar08 071226 797.30 801.40 793.30 801.40 +4.00 46,383 564,320 -169
Jun08 071226 804.50 808.80 797.60 806.40 +4.00 4 21 +3
Total Volume and Open Interest 46,387 564,344 -166
Value Line(KCBT)
Mar08 071226 2305.00 2305.00 2305.00 2305.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 071226 15670 15730 15595 15685 +390 53,916 183,117 +1,794
Jun08 071226 15590 15630 15570 15610 +405 26 55 +1
Total Volume and Open Interest 53,982 183,667 +1,795
Nikkei 225(SGX)
Mar08 071226 15670 15730 15595 15685 +390 53,916 183,117 +1,794
Jun08 071226 15590 15630 15570 15610 +405 26 55 +1
Sep08 071226 15640 15640 15640 15640 +410 0 40 +0
Total Volume and Open Interest 53,982 183,667 +1,795
CAC 40(EURONEXT)
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
Mar08 071221 5632.0 5676.0 5623.0 5670.0 +102.0 0 40,556 -412
Total Volume and Open Interest 155,192 896,369 -57,696
Hang Seng Index(HKFE)
Dec07 071224 28250 28320 28070 28255 +407 6,307 6,764 -4,386
Jan08 071224 28064 28360 28064 28299 +409 2,752 8,731 +2,356
Total Volume and Open Interest 9,076 15,915 -1,771
DAX(EUREX)
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)
Mar08 071224 6482.00 6512.50 6468.50 6500.00 +36.00 95,034 390,847 +7,630
Jun08 071224 6507.50 6529.50 6507.50 6529.50 +36.00 13 6,846 +9
Sep08 071224 6550.00 6550.00 6550.00 6550.00 +16.00 0 1,500 +0
Total Volume and Open Interest 116,342 543,090 +11,770
SPI 200(SFE)
Dec07 071220 6205.0 6249.0 6157.0 6240.0 +27.0 57,831 363,962 +0
Mar08 071224 6356.0 6389.0 6295.0 6341.0 +17.0 18,007 225,440 -18,289
Jun08 071224 6405.0 6405.0 6405.0 6405.0 +18.0 38 1,909 +32
Total Volume and Open Interest 18,051 228,579 -382,207
GSCI(CME)
Jan08 071226 607.80 613.80 607.80 607.80 +5.90 83 21,178 +22
Feb08 071226 606.00 610.00 606.00 610.00 +8.50      
Mar08 071226 610.00 610.00 610.00 610.00 +9.75      
Total Volume and Open Interest 83 21,178 +22
RJ/CRB Index(ICE)
Jan08 071226 477.00 478.00 477.00 478.00 +3.00 12 308 -2
Feb08 071226 476.50 478.50 476.50 478.50 +3.00 0 419 +0
Apr08 071226 479.00 479.00 479.00 479.00 +3.00 5 761 +3
Total Volume and Open Interest 17 1,491 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf