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 Mon December 31, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 071231 1197.00 1202.00 1180.75 1199.00 -8.75 13,779 23,303 -15,375
Mar08 071231 1210.50 1218.75 1197.00 1214.25 -8.75 19,416 280,180 +3,504
May08 071231 1223.00 1234.75 1213.00 1229.75 -10.75 2,680 62,747 +2,761
Jul08 071231 1226.00 1240.25 1220.00 1235.00 -11.50 3,265 63,994 -462
Aug08 071231 1210.00 1210.25 1194.75 1200.00 -19.00 100 4,457 +0
Sep08 071231 1164.00 1185.00 1155.75 1185.00 +14.00 49 2,490 +35
Nov08 071231 1105.00 1125.00 1100.25 1120.50 unch 1,965 101,071 +141
Total Volume and Open Interest 152,687 568,778 +0
Soybean Meal(CBOT)
Jan08 071231 335.00 335.00 321.00 331.50 +5.50 5,017 13,218 -5,834
Mar08 071231 333.40 337.70 327.80 336.70 +3.20 8,188 107,885 -1,713
May08 071231 339.30 342.00 333.20 341.50 -2.50 1,438 44,406 -330
Jul08 071231 342.00 343.90 335.00 339.00 -7.00 1,531 31,972 -66
Aug08 071231 328.10 333.50 325.00 330.00 -4.00 73 7,404 -20
Sep08 071231 320.00 322.00 315.00 315.50 -6.50 31 6,267 -189
Oct08 071231 294.00 299.00 293.50 293.80 -3.20 64 5,336 +39
Dec08 071231 290.50 294.50 288.00 289.00 -3.50 719 23,489 -52
Total Volume and Open Interest 58,068 251,244 +0
Soybean Oil(CBOT)
Jan08 071231 49.51 49.51 48.29 48.85 +0.02 4,580 15,305 -437
Mar08 071231 49.32 49.70 49.16 49.63 -0.04 10,421 167,262 -156
May08 071231 49.92 50.16 49.72 50.11 -0.21 1,392 35,610 -319
Jul08 071231 50.30 50.58 50.11 50.51 -0.29 4,080 32,249 -177
Aug08 071231 50.50 50.59 50.25 50.50 -0.40 584 5,537 +301
Sep08 071231 50.19 50.50 50.05 50.45 -0.25 223 5,095 -10
Oct08 071231 49.70 49.70 49.50 49.65 -0.50 9 5,073 +1
Dec08 071231 50.02 50.45 49.72 50.33 -0.09 1,613 25,629 -393
Total Volume and Open Interest 61,868 294,024 +0
Canola(WCE)
Jan08 071231 502.7 507.6 502.5 505.0 -3.0 1,488 0 +0
Mar08 071231 516.9 518.7 510.6 517.8 -3.5 5,562 0 +0
May08 071231 521.4 528.5 521.4 528.4 -2.5 809 0 +0
Jul08 071231 530.2 534.2 530.2 531.4 -4.9 701 0 +0
Total Volume and Open Interest 9,608 157,993 +157,993
Corn(CBOT)
Mar08 071231 450.00 457.00 447.75 455.50 +3.50 13,496 597,895 -2,389
May08 071231 462.50 468.00 459.00 466.75 +3.50 5,178 137,547 +4,645
Jul08 071231 469.25 477.25 469.00 476.50 +3.50 1,507 153,160 +997
Sep08 071231 468.50 475.00 464.00 474.25 +2.00 479 29,258 +336
Dec08 071231 470.25 475.00 469.50 473.50 +0.50 2,557 281,042 +1,824
Mar09 071231 478.00 479.00 474.75 478.75 +0.75 143 17,598 +193
Total Volume and Open Interest 106,948 1,276,461 +0
Wheat(CBOT)
Mar08 071231 883.00 900.00 877.25 885.00 unch 4,851 203,756 -4,645
May08 071231 893.50 905.00 885.00 893.00 unch 1,167 50,391 +164
Jul08 071231 778.50 780.00 769.00 775.50 -2.50 2,437 98,801 -208
Sep08 071231 783.50 783.50 772.00 775.00 -7.25 135 18,845 +45
Dec08 071231 791.50 793.00 783.75 788.00 -4.50 556 39,258 +8
Total Volume and Open Interest 39,595 429,972 +0
Wheat(KCBT)
Mar08 071231 914.00 920.00 890.00 913.50 -0.50 7,503 69,712 -18
May08 071231 906.00 924.00 901.00 920.00 +14.50 2,550 9,212 +654
Jul08 071231 812.00 822.00 800.00 820.25 +6.25 1,954 29,994 -161
Sep08 071231 808.75 820.00 800.75 820.00 +5.50 317 5,835 -109
Dec08 071231 813.00 824.00 809.75 823.00 +6.00 492 3,286 +219
Total Volume and Open Interest 14,724 120,556 +0
Wheat(MGE)
Mar08 071231 1029.00 1044.00 1024.00 1036.25 +6.25 2,644 37,129 +207
May08 071231 995.00 1006.00 990.00 1006.00 +12.00 1,116 10,268 +121
Jul08 071231 927.00 941.00 927.00 932.00 +6.00 74 2,725 +46
Sep08 071231 841.00 851.00 839.00 850.00 +9.00 188 6,231 +37
Dec08 071231 839.00 845.00 835.00 844.50 +2.50 219 6,162 +32
Total Volume and Open Interest 6,182 62,473 +0
Oats(CBOT)
Mar08 071231 300.00 308.00 299.25 306.75 +3.75 399 9,595 +28
May08 071231 310.50 314.50 309.50 312.00 +1.00 183 875 -1
Jul08 071231 318.50 318.50 318.50 318.50 unch 4 301 +4
Sep08 071231 323.50 323.50 323.50 323.50 unch 0 41 +3
Total Volume and Open Interest 939 11,547 +0
Rough Rice(CBOT)
Jan08 071231 13.56 13.64 13.55 13.55 -0.10 376 1,046 -997
Mar08 071231 13.96 14.00 13.85 13.86 -0.11 436 14,071 +525
May08 071231 14.20 14.21 14.15 14.15 -0.07 6 686 +11
Jul08 071231 14.34 14.34 14.34 14.34 -0.07 0 1,010 -2
Total Volume and Open Interest 2,824 18,969 +0
Live Cattle(CME)
Dec07 071231 93.600 96.250 93.500 96.250 +2.750 439 132 -386
Feb08 071231 96.225 96.750 95.700 96.175 +0.125 11,795 117,393 -2,993
Apr08 071231 98.325 98.875 98.300 98.500 +0.170 7,754 67,202 +829
Jun08 071231 94.725 95.200 94.725 95.025 +0.240 3,106 26,728 +1,338
Aug08 071231 96.350 96.500 96.050 96.400 +0.420 1,306 16,119 +42
Oct08 071231 99.950 100.000 99.750 99.975 +0.145 606 6,040 +20
Total Volume and Open Interest 31,649 240,957 +0
Feeder Cattle(CME)
Jan08 071231 104.550 105.650 104.500 105.100 +0.770 478 6,027 -74
Mar08 071231 106.000 107.750 105.850 107.100 +0.750 1,039 15,503 +135
Apr08 071231 108.575 109.700 108.575 109.450 +0.870 344 3,885 +91
May08 071231 110.000 110.800 110.000 110.800 +0.850 260 4,855 +73
Aug08 071231 110.750 111.150 110.500 110.975 +0.525 102 2,172 +53
Sep08 071231 110.000 110.150 110.000 110.150 +0.515 0 93 +0
Oct08 071231 109.900 109.900 109.650 109.900 +0.500 0 61 +0
Total Volume and Open Interest 4,496 32,410 +0
Lean Hogs(CME)
Feb08 071231 57.200 58.100 57.000 57.875 +0.575 18,003 94,841 -1,780
Apr08 071231 63.150 64.050 62.950 63.750 +0.400 10,253 50,525 +3,115
May08 071231 69.650 69.900 69.250 69.900 +0.175 205 2,658 -36
Jun08 071231 72.600 73.400 72.500 73.250 +0.320 3,101 29,238 +168
Jul08 071231 72.750 73.250 72.600 73.050 -0.030 1,122 11,613 +166
Aug08 071231 71.700 72.250 71.500 72.250 +0.350 539 5,948 -39
Oct08 071231 67.150 67.950 66.900 67.950 +0.950 602 5,690 -194
Dec08 071231 67.200 67.800 67.000 67.800 +0.550 1,081 10,368 +774
Total Volume and Open Interest 24,692 208,832 +0
Pork Bellies(CME)
Feb08 071231 84.600 87.000 84.100 85.975 +1.190 207 1,200 +20
Mar08 071231 85.000 85.500 85.000 85.500 +0.700 12 358 +4
May08 071231 87.250 87.600 87.200 87.600 +0.350 4 234 +2
Jul08 071231 86.300 86.300 86.300 86.300 unch 1 162 +1
Aug08 071231 86.200 86.200 86.200 86.200 unch 0 59 +0
Total Volume and Open Interest 94 1,986 +0
Class III Milk(CME)
Dec07 071231 20.49 20.49 20.49 20.49 unch 16 0 -4,176
Jan08 071231 18.88 18.88 18.88 18.88 unch 8 0 -3,835
Feb08 071231 17.87 17.87 17.87 17.87 unch 20 0 -3,292
Mar08 071231 17.44 17.44 17.44 17.44 unch 3 0 -2,792
Apr08 071231 16.75 16.75 16.75 16.75 unch 10 0 -2,567
Total Volume and Open Interest 1,527 31,540 +0
Cocoa(ICE)
Mar08 071231 2057 2065 2026 2035 -22 4,932 99,803 -972
May08 071231 2049 2057 2026 2038 -19 641 27,838 -83
Jul08 071231 2056 2060 2044 2045 -19 225 11,463 +111
Sep08 071231 2058 2058 2040 2046 -20 63 8,771 -26
Dec08 071231 2065 2065 2051 2058 -17 460 15,909 +222
Mar09 071231 2073 2073 2073 2073 -17 136 4,499 +54
May09 071231 2078 2078 2078 2078 -18 1 2,359 +0
Total Volume and Open Interest 16,313 171,337 +0
Coffee "C"(ICE)
Mar08 071231 133.20 137.00 133.10 136.20 +3.10 6,946 110,413 -472
May08 071231 135.85 139.35 135.85 138.75 +3.10 1,125 24,312 +75
Jul08 071231 138.25 141.70 138.25 141.25 +3.10 244 6,249 -29
Sep08 071231 141.00 144.00 141.00 143.55 +3.05 306 8,813 -187
Dec08 071231 144.90 146.95 144.90 146.95 +3.05 693 6,119 -313
Mar09 071231 149.00 150.50 148.75 150.15 +2.95 312 3,984 +2
Total Volume and Open Interest 15,370 163,622 +0
Orange Juice(ICE)
Jan08 071231 142.80 150.25 140.50 143.60 +0.60 939 1,184 -1,171
Mar08 071231 144.35 153.00 142.40 144.80 +0.45 2,075 18,650 +442
May08 071231 146.00 153.75 144.50 146.35 +0.45 161 3,750 +27
Jul08 071231 147.30 152.75 147.30 147.60 +0.40 31 897 +13
Sep08 071231 149.50 149.50 148.95 148.95 +0.45 10 428 +0
Nov08 071231 149.45 149.45 149.45 149.45 +1.45 0 363 +0
Total Volume and Open Interest 6,760 26,818 +0
Sugar #11(ICE)
Mar08 071231 10.93 11.02 10.79 10.82 -0.12 48,003 462,625 +4,259
May08 071231 11.24 11.29 11.11 11.12 -0.13 17,046 118,502 +5,120
Jul08 071231 11.36 11.40 11.25 11.28 -0.10 6,453 91,705 -850
Oct08 071231 11.62 11.65 11.55 11.57 -0.09 2,362 83,105 +1,128
Mar09 071231 12.22 12.24 12.12 12.13 -0.10 1,332 55,546 +243
Total Volume and Open Interest 104,284 886,687 +0
Sugar #14(ICE)
Mar08 071231 20.48 20.48 20.48 20.48 -0.01 15 3,527 +0
May08 071231 20.47 20.47 20.47 20.47 -0.02 0 3,853 +0
Jul08 071231 20.68 20.68 20.68 20.68 -0.01 67 2,013 +0
Sep08 071231 20.83 20.83 20.83 20.83 -0.01 0 1,351 +0
Nov08 071231 21.07 21.07 21.07 21.07 -0.02 0 326 +0
Total Volume and Open Interest 82 11,094 +0
London Cocoa(LCE)
Mar08 071231 1047 1047 992 1043 -6 2,901 76,109 +415
May08 071231 1061 1062 1058 1061 -6 387 27,557 +203
Jul08 071231 1088 1091 1088 1090 -6 1,302 54,282 +92
Sep08 071231 1072 1072 1072 1072 -6 395 22,880 +237
Dec08 071231 1068 1068 1068 1068 -6 422 21,460 +305
Mar09 071231 1076 1076 1076 1076 -7 140 5,376 +108
May09 071231 1085 1085 1085 1085 -7 10 363 +4
Total Volume and Open Interest 10,288 206,702 +0
London Coffee(LCE)
Jan08 071231 1840.00 1870.00 1840.00 1866.00 +16.00 24,467 19,885 -4,944
Mar08 071231 1890.00 1910.00 1880.00 1907.00 +18.00 13,644 92,043 -5,852
May08 071231 1913.00 1932.00 1903.00 1927.00 +15.00 1,573 20,523 +470
Jul08 071231 1940.00 1947.00 1940.00 1942.00 +15.00 148 6,561 +124
Sep08 071231 1953.00 1963.00 1953.00 1957.00 +14.00 204 8,701 +111
Nov08 071231 1960.00 1966.00 1960.00 1963.00 +14.00 0 970 +0
Total Volume and Open Interest 25,754 161,141 +0
London Sugar(LCE)
Mar08 071231 316.00 317.40 315.00 315.00 -0.90 3,224 49,488 +183
May08 071231 320.50 320.50 318.30 318.50 -1.30 1,422 13,114 +382
Aug08 071231 321.90 321.90 320.80 321.00 -0.80 315 7,352 +160
Oct08 071231 326.20 326.70 325.30 325.30 -1.00 260 6,041 +117
Dec08 071231 331.50 331.50 330.30 330.30 -1.40 30 1,725 -4
Total Volume and Open Interest 5,785 81,613 +0
Cotton(ICE)
Mar08 071231 67.89 68.10 67.35 68.01 +0.12 12,869 133,258 +627
May08 071231 69.50 69.60 68.90 69.57 +0.19 1,953 24,388 +133
Jul08 071231 71.00 71.40 70.50 71.21 +0.17 1,673 27,374 +75
Oct08 071231 73.45 73.45 73.45 73.45 -0.10 110 463 +0
Dec08 071231 75.25 75.35 74.65 75.21 +0.01 4,633 43,843 +1,372
Mar09 071231 77.70 77.70 77.70 77.70 unch 0 1,164 +0
Total Volume and Open Interest 39,381 229,201 +0
Lumber(CME)
Jan08 071231 234.0 235.0 233.5 234.5 -0.3 706 2,100 -212
Mar08 071231 255.4 256.2 253.3 256.1 -0.7 1,003 6,413 +348
May08 071231 268.5 270.0 268.5 269.1 -1.4 101 710 +20
Jul08 071231 279.5 279.5 276.0 279.5 +3.8 5 143 +3
Total Volume and Open Interest 1,006 9,306 +0
Crude Oil(NYM)
Feb08 071231 96.12 96.78 94.73 95.98 -0.02 143,679 319,543 -10,306
Mar08 071231 96.00 96.50 94.55 95.78 +0.02 58,112 166,417 +2,981
Apr08 071231 95.50 95.90 94.12 95.24 +0.09 24,669 67,090 +982
May08 071231 95.00 95.29 93.81 94.65 +0.14 12,280 60,738 +841
Jun08 071231 94.17 94.71 93.11 94.03 +0.14 14,860 77,742 -3,113
Jul08 071231 93.90 93.90 92.74 93.45 +0.14 3,190 24,897 +128
Aug08 071231 93.15 93.70 92.25 92.92 +0.16 1,080 20,613 -5
Sep08 071231 92.85 92.85 92.07 92.40 +0.16 2,458 40,900 +1,228
Oct08 071231 91.65 91.91 91.65 91.91 +0.16 99 30,541 +9
Nov08 071231 91.47 91.47 91.44 91.44 +0.14 140 22,257 +69
Dec08 071231 91.00 91.70 90.16 90.97 +0.11 7,883 172,840 +522
Jan09 071231 90.54 90.54 90.54 90.54 +0.10 423 24,646 +136
Feb09 071231 90.11 90.11 90.11 90.11 +0.09 54 12,756 -48
Mar09 071231 89.68 89.68 89.68 89.68 +0.07 8 6,173 +1
Apr09 071231 89.26 89.26 89.26 89.26 +0.05 2 11,595 +2
May09 071231 88.87 88.87 88.87 88.87 +0.04 50 13,679 -50
Total Volume and Open Interest 296,224 1,356,423 +0
Heating Oil(NYM)
Jan08 071231 264.35 267.70 262.84 264.44 +0.74 28,227 8,187 -9,477
Feb08 071231 263.16 267.04 262.24 264.94 +2.06 32,470 86,285 +1,332
Mar08 071231 261.78 265.75 261.02 263.69 +2.26 8,008 41,659 -66
Apr08 071231 258.66 261.00 256.98 259.59 +2.66 2,496 15,656 +66
May08 071231 254.41 256.41 253.25 255.59 +2.86 804 10,533 +133
Jun08 071231 251.46 254.00 250.40 252.79 +3.06 1,359 17,717 -30
Jul08 071231 250.71 252.14 250.71 252.14 +3.11 216 4,810 +74
Aug08 071231 249.65 252.24 249.65 252.24 +3.21 222 1,178 +21
Sep08 071231 252.15 252.99 252.15 252.99 +3.26 274 3,877 +115
Oct08 071231 252.50 254.44 252.50 254.44 +3.31 32 1,359 +26
Nov08 071231 255.99 255.99 255.99 255.99 +3.36 6 885 +1
Dec08 071231 257.49 257.49 257.49 257.49 +3.41 594 7,807 +21
Total Volume and Open Interest 61,702 216,592 +0
Gasoline(NYMEX)
Jan08 071231 247.76 249.85 245.80 247.58 +1.61 21,587 14,548 -5,888
Feb08 071231 247.85 251.65 247.23 249.08 +1.26 27,969 64,900 +5,024
Mar08 071231 251.84 254.33 250.00 252.08 +1.36 9,480 44,154 +1,578
Apr08 071231 263.20 266.00 261.75 263.53 +1.31 3,879 24,543 -157
May08 071231 264.45 265.87 262.35 263.73 +1.36 3,298 20,584 +280
Jun08 071231 264.10 265.34 262.50 262.83 +1.31 2,648 16,736 -231
Jul08 071231 261.12 261.50 260.40 260.63 +1.31 257 4,605 +67
Aug08 071231 258.15 258.15 257.33 257.33 +1.31 136 2,982 +3
Sep08 071231 253.75 253.75 252.88 252.88 +1.31 230 5,722 +77
Oct08 071231 240.50 240.50 238.53 238.53 +1.31 407 2,121 +393
Total Volume and Open Interest 70,394 214,716 +1,473
e-MiNY RBOB Gasoline(NYMEX)
Feb08 071228 252.50 252.50 247.82 247.82 -4.10 0 10 +0
Mar08 071231 252.08 252.08 252.08 252.08 +1.36 0 2 +0
Apr08 071231 263.53 263.53 263.53 263.53 +1.31      
May08 071231 263.73 263.73 263.73 263.73 -2.77      
Total Volume and Open Interest 1 29 +0
Natural Gas(NYM)
Feb08 071231 7.349 7.540 7.283 7.483 +0.097 36,978 115,717 -2,945
Mar08 071231 7.350 7.569 7.300 7.521 +0.110 13,904 123,381 +2,975
Apr08 071231 7.371 7.580 7.334 7.546 +0.110 6,807 58,408 +876
May08 071231 7.399 7.639 7.399 7.613 +0.109 3,942 47,840 +1,100
Jun08 071231 7.563 7.735 7.563 7.703 +0.105 1,224 25,687 +53
Jul08 071231 7.690 7.805 7.685 7.796 +0.100 887 22,346 -291
Aug08 071231 7.736 7.890 7.700 7.878 +0.097 827 21,701 +409
Sep08 071231 7.791 7.920 7.785 7.911 +0.097 686 15,512 +21
Oct08 071231 7.875 8.015 7.874 7.986 +0.097 2,063 41,931 +132
Nov08 071231 8.243 8.351 8.243 8.351 +0.082 765 24,791 +122
Dec08 071231 8.680 8.767 8.680 8.767 +0.066 541 20,781 -242
Jan09 071231 8.945 9.021 8.940 9.021 +0.060 1,983 40,818 +461
Feb09 071231 8.990 9.036 8.990 9.036 +0.060 6 7,268 +6
Mar09 071231 8.790 8.811 8.790 8.811 +0.062 1,500 31,281 -95
Apr09 071231 8.126 8.126 8.126 8.126 +0.032 992 29,435 -253
May09 071231 8.000 8.120 8.000 8.120 +0.032 2,655 23,613 -1,000
Total Volume and Open Interest 99,412 840,221 -1,624
Brent Crude Oil(ICE)
Feb08 071231 94.29 95.29 93.25 93.85 -0.03 63,002 108,735 -7,182
Mar08 071231 93.86 95.10 93.10 93.66 -0.11 43,264 129,171 +3,677
Apr08 071231 93.78 94.95 92.98 93.48 -0.23 19,830 35,855 +2,335
May08 071231 93.76 94.58 92.71 93.22 -0.26 8,387 19,284 +1,696
Jun08 071231 93.30 94.19 92.37 92.91 -0.27 6,716 30,986 -305
Jul08 071231 93.78 93.78 92.13 92.58 -0.26 1,604 10,245 +592
Aug08 071231 93.23 93.23 92.25 92.25 -0.23 1,474 7,946 +366
Sep08 071231 91.92 91.92 91.92 91.92 -0.19 0 10,045 +119
Oct08 071231 91.60 91.62 91.60 91.62 -0.12 713 6,660 +314
Nov08 071231 91.28 91.28 91.28 91.28 -0.09 0 3,968 -924
Dec08 071231 91.22 91.90 90.22 90.95 -0.06 4,102 58,182 -420
Jan09 071231 90.65 90.65 90.65 90.65 -0.03 7 12,478 -5
Feb09 071231 90.35 90.35 90.35 90.35 -0.02 0 3,777 +0
Mar09 071231 90.05 90.05 90.05 90.05 -0.02 0 4,191 +1,000
Total Volume and Open Interest 149,582 535,743 +0
Gas Oil(ICE)
Jan08 071231 834.50 842.50 828.50 839.25 -5.75 19,626 67,542 -3,625
Feb08 071231 826.50 834.75 820.75 831.25 -5.25 15,185 73,043 +603
Mar08 071231 821.50 826.75 813.25 823.25 -4.75 4,310 31,175 +841
Apr08 071231 812.75 818.50 805.00 814.25 -4.75 1,043 13,660 -153
May08 071231 808.75 808.75 801.25 806.25 -4.50 893 13,223 -27
Jun08 071231 803.50 803.50 796.50 801.00 -4.25 1,891 33,058 -305
Jul08 071231 800.00 800.00 800.00 800.00 -4.25 237 7,059 -128
Aug08 071231 800.75 800.75 800.75 800.75 -4.00 50 2,981 +50
Sep08 071231 801.75 801.75 801.75 801.75 -3.75 50 2,663 -15
Oct08 071231 802.00 802.00 802.00 802.00 -4.00 0 1,266 +0
Total Volume and Open Interest 45,870 278,315 -2,677
US Dollar Index(ICE)
Mar08 071231 75.965 76.760 75.965 76.700 +0.465 3,496 27,347 -106
Jun08 071231 76.080 76.760 76.080 76.760 +0.465 6 5,633 +6
Sep08 071231 76.880 76.880 76.880 76.880 +0.465 67 500 +25
Total Volume and Open Interest 6,190 33,555 +0
Australian Dollar(CME)
Mar08 071231 87.24 87.88 87.11 87.26 +0.33 846 58,255 -470
Jun08 071231 87.35 87.35 86.65 86.65 +0.33 0 434 +0
Sep08 071231 85.92 85.92 85.92 85.92 +0.33 0 76 +0
Total Volume and Open Interest 31,170 59,353 +0
British Pound(CME)
Mar08 071231 199.11 200.61 197.68 197.85 -1.00 926 78,699 +3,927
Jun08 071231 198.01 199.99 197.30 197.30 -1.00 0 245 +3
Sep08 071231 196.62 199.08 196.62 196.62 -1.00 0 9 +0
Total Volume and Open Interest 44,447 75,080 +0
Canadian Dollar(CME)
Mar08 071231 102.10 102.47 100.56 100.99 -1.01 1,017 76,435 +1,402
Jun08 071231 101.99 102.20 100.64 100.96 -1.00 0 3,711 -1
Sep08 071231 100.91 102.12 100.72 100.91 -1.00 1 1,329 +1
Dec08 071231 100.83 101.70 100.79 100.83 -1.00 8 534 +6
Total Volume and Open Interest 23,650 80,716 +0
Japanese Yen(CME)
Mar08 071231 89.65 90.48 89.45 90.13 +0.77 6,540 159,034 -10,447
Jun08 071231 91.00 91.24 90.33 90.95 +0.77 0 24,489 +1
Sep08 071231 91.64 91.70 91.17 91.64 +0.77 0 487 +0
Total Volume and Open Interest 71,137 194,507 +0
Swiss Franc(CME)
Mar08 071231 89.10 89.47 88.32 88.38 -0.78 2,236 62,101 -1,462
Jun08 071231 89.59 89.73 88.74 88.74 -0.78 0 53 +1
Sep08 071231 89.64 89.83 88.98 88.98 -0.78 0 22 +0
Total Volume and Open Interest 38,452 63,677 +0
EuroFX(CME)
Mar08 071231 147.39 147.59 145.80 145.90 -1.36 4,622 170,740 +353
Jun08 071231 147.35 147.49 145.80 145.81 -1.41 2 1,251 +12
Sep08 071231 147.21 147.21 145.60 145.60 -1.41 0 537 +1
Total Volume and Open Interest 112,935 172,304 +0
Mexican Peso(CME)
Jan08 071231 915.0 915.0 915.0 915.0 -1.8 0 3 +0
Feb08 071231 913.0 913.0 913.0 913.0 -1.8 0 110 +0
Total Volume and Open Interest 31,708 92,822 +0
30-Year T-Bonds(CBOT)
Mar08 071231 115~27 116~23 115~25 116~12 +0~22 138,271 918,180 +2,596
Jun08 071231 115~16 116~09 115~16 115~24 +0~22 36 2,437 +15
Sep08 071231 115~08 115~08 115~08 115~08 +0~22 2 22 +1
Total Volume and Open Interest 134,102 918,034 +0
10-Year T-Notes(CBOT)
Mar08 071231 113~005 113~180 112~310 113~125 +0~155 403,299 2,116,449 -32,365
Jun08 071231 112~070 112~225 112~070 112~225 +0~160 32 1,322 +15
Sep08 071231 112~225 112~225 112~225 112~225 +112~225      
Total Volume and Open Interest 851,890 2,252,548  
5-Year T-Notes(CBOT)
Mar08 071231 110~020 110~120 110~005 110~090 +0~105 289,595 0 +0
Jun08 071231 110~090 110~090 110~090 110~090 +0~105      
Total Volume and Open Interest 228,021 1,777,488 +1,761,553
2 Year T-Notes(CBOT)
Mar08 071231 105~000 105~021 105~000 105~016 +0~020 370 978,735 +7,021
Total Volume and Open Interest 108,637 987,327 +0
Eurodollars(CME)
Mar08 071231 95.745 95.780 95.730 95.765 +0.035 6,301 1,440,884 -814
Jun08 071231 96.215 96.285 96.205 96.255 +0.060 2,178 1,446,031 +20,174
Sep08 071231 96.470 96.540 96.455 96.510 +0.060 7,719 1,309,357 +79
Dec08 071231 96.580 96.660 96.570 96.630 +0.065 8,007 1,493,832 +19,259
Mar09 071231 96.575 96.660 96.565 96.630 +0.075 5,568 1,048,004 +10,507
Jun09 071231 96.450 96.535 96.445 96.510 +0.075 15,540 726,007 +6,097
Sep09 071231 96.280 96.370 96.275 96.350 +0.080 2,623 556,857 +992
Dec09 071231 96.110 96.205 96.105 96.180 +0.085 5,469 333,622 +2,011
Mar10 071231 95.950 96.040 95.950 96.025 +0.085 4,817 232,332 +777
Jun10 071231 95.795 95.885 95.795 95.870 +0.085 19,799 241,730 +12,825
Sep10 071231 95.705 95.755 95.700 95.740 +0.085 3,706 156,720 +8,205
Dec10 071231 95.570 95.645 95.570 95.630 +0.085 3,516 119,798 +1,179
Mar11 071231 95.530 95.565 95.505 95.545 +0.085 1,042 93,637 +2,291
Jun11 071231 95.430 95.470 95.415 95.455 +0.085 1,134 83,702 +1,942
Sep11 071231 95.360 95.385 95.345 95.380 +0.085 1,177 69,640 +1,265
Dec11 071231 95.280 95.315 95.255 95.300 +0.085 3,990 58,729 +1,014
Mar12 071231 95.215 95.250 95.195 95.240 +0.085 1,322 47,433 +702
Jun12 071231 95.150 95.195 95.125 95.170 +0.085 1,228 42,309 +1,368
Total Volume and Open Interest 907,121 9,651,200 +0
30 Day Federal Funds(CBOT)
Dec07 071231 3.995 4.010 3.995 4.005 +0.015 2 119,194 +345
Jan08 071231 4.085 4.095 4.075 4.090 +0.010 0 141,448 +2,192
Feb08 071231 4.225 4.240 4.225 4.230 +0.005 118 87,580 +2,753
Mar08 071231 4.305 4.320 4.300 4.315 +0.010 0 45,263 +159
Apr08 071231 4.395 4.400 4.385 4.395 +0.010 0 25,032 +114
May08 071231 4.540 4.550 4.530 4.550 +0.030 0 18,959 +351
Total Volume and Open Interest 23,267 451,143 +0
30 Day Fed Funds(e-CBOT)
Dec07 071231 95.745 95.760 95.745 95.760 +0.020 3,375 0 +0
Jan08 071231 95.835 95.845 95.825 95.840 unch 5,763 0 +0
Feb08 071231 95.975 95.990 95.975 95.980 +0.005 7,654 0 +0
Mar08 071231 96.055 96.070 96.050 96.065 +0.010 2,936 0 +0
Apr08 071231 96.145 96.150 96.135 96.145 +0.010 2,458 0 +0
May08 071231 96.290 96.300 96.280 96.300 +0.030 850 0 +0
Total Volume and Open Interest 23,780    
3-Mth Euro-Yen(CME)
Mar08 071231 99.26 99.26 99.26 99.26 unch 0 10,128 +100
Jun08 071231 99.29 99.29 99.29 99.29 unch 0 5,852 +0
Sep08 071231 99.25 99.25 99.25 99.25 unch 0 4,501 +0
Dec08 071231 99.19 99.19 99.19 99.19 unch 0 2,164 +0
Mar09 071231 99.13 99.13 99.13 99.13 unch 0 660 +0
Jun09 071231 99.07 99.07 99.07 99.07 unch 0 156 +0
Sep09 071231 99.01 99.01 99.01 99.01 unch      
Dec09 071231 98.93 98.93 98.93 98.93 unch      
Mar10 071231 98.86 98.86 98.86 98.86 unch      
Jun10 071231 98.81 98.81 98.81 98.81 unch      
Total Volume and Open Interest 0 23,461 +100
3-Mth Euro-Yen(SGX)
Mar08 071228 99.25 99.25 99.25 99.25 unch 1,606 52,289 +565
Jun08 071228 99.29 99.29 99.29 99.29 +0.02 688 19,077 -373
Sep08 071228 99.24 99.24 99.24 99.24 +0.01 83 19,649 +0
Dec08 071228 99.20 99.20 99.18 99.18 +0.01 182 15,490 +179
Mar09 071228 99.11 99.11 99.11 99.11 +0.01 165 5,848 +53
Jun09 071228 99.06 99.06 99.06 99.06 +0.01 0 1,245 +0
Sep09 071228 99.00 99.00 99.00 99.00 +0.01 0 208 +0
Dec09 071228 98.92 98.92 98.92 98.92 +0.01 0 260 +0
Total Volume and Open Interest 2,724 117,316 +771
Japanese Gov't Bonds(SGX)
Mar08 071228 136.63 136.90 136.38 136.76 +0.40 1,753 31,514 -1,508
Jun08 071228 136.76 136.76 136.76 136.76 +0.40      
Sep08 071228 136.76 136.76 136.76 136.76 +0.40      
Total Volume and Open Interest 1,753 31,514 -1,206
Euro-Bund(EUREX)
Mar08 071227 112.90 112.93 112.60 112.71 -0.24 525,113 1,181,911 +39,251
Jun08 071228 112.42 112.77 112.42 112.71 +0.40 0 288 -8
Sep08 071228 112.92 112.92 112.92 112.92 +0.40      
Total Volume and Open Interest 0 1,159,956 -22,251
Euro-Bobl(EUREX)
Mar08 071221 108.05 108.13 107.86 107.89 -0.23 389,096 969,873 -7,127
Jun08 071228 42.30 42.30 42.30 42.30 +0.21 0 3,130 +3
Sep08 071228 42.90 42.90 42.90 42.90 +0.20      
Total Volume and Open Interest 0 987,752 +14,083
3-Mth Euribor(EUREX)
Dec07 071213 95.115 95.115 95.080 95.085 -0.050 2,115 28,839 -395
Mar08 071228 95.440 95.450 95.440 95.450 -0.020 4,147 16,301 +1,371
Jun08 071228 95.525 95.540 95.520 95.540 +0.025 0 6,319 +40
Total Volume and Open Interest 0 33,426 +701
Long Gilt(LIFFE)
Mar08 071231 109~30 110~08 109~26 110~07 +0~11 22,997 331,540 +2,298
Jun08 071231 110~14 110~14 110~14 110~14 +0~11      
Total Volume and Open Interest 23,900 329,242 +0
3-Mth Short Sterling(LIFFE)
Mar08 071231 94.40 94.43 94.39 94.42 +0.03 35,945 458,223 -4,082
Jun08 071231 94.72 94.73 94.69 94.73 +0.02 21,392 582,569 +7,565
Sep08 071231 94.93 94.98 94.91 94.97 +0.04 21,112 441,178 -404
Dec08 071231 95.10 95.15 95.07 95.14 +0.06 28,201 419,157 -8,606
Mar09 071231 95.13 95.23 95.13 95.23 +0.07 17,778 282,111 +6,965
Jun09 071231 95.17 95.23 95.15 95.22 +0.06 11,753 180,151 +2,536
Total Volume and Open Interest 141,595 2,617,667 +0
3-Mth Euribor(LIFFE)
Mar08 071231 95.440 95.470 95.440 95.470 +0.015 76,724 640,979 +23,271
Jun08 071231 95.535 95.580 95.525 95.570 +0.035 69,771 590,971 +24,897
Sep08 071231 95.650 95.680 95.615 95.650 +0.025 52,187 514,725 +6,651
Total Volume and Open Interest 321,801 3,298,594 +61,081
3-Mth Aus T-Bills(SFE)
Mar08 071231 92.67 92.73 92.66 92.72 +0.05 2,710 321,563 -7,730
Jun08 071231 92.52 92.61 92.52 92.60 +0.05 5,973 240,326 +781
Sep08 071231 92.46 92.56 92.45 92.54 +0.07 4,349 134,120 -690
Dec08 071231 92.42 92.51 92.41 92.49 +0.07 502 69,492 -198
Mar09 071231 92.41 92.46 92.39 92.46 +0.06 542 50,502 +246
Jun09 071231 92.47 92.47 92.46 92.46 +0.06 975 41,377 +908
Sep09 071231 92.45 92.45 92.45 92.45 +0.05 196 21,790 +63
Dec09 071231 92.46 92.46 92.45 92.45 +0.05 200 3,381 +100
Mar10 071231 92.46 92.46 92.46 92.46 +0.07 100 701 +0
Jun10 071231 92.46 92.46 92.46 92.46 +0.07 115 330 +115
Total Volume and Open Interest 17,652 884,154 -6,405
10-Year Aus T-Bonds(SFE)
Mar08 071231 93.64 93.69 93.61 93.69 +0.06 21,618 457,697 +7,086
Jun08 071231 93.69 93.69 93.69 93.69 +0.06      
Total Volume and Open Interest 25,822 457,697 +7,086
3-Year Aus T-Bonds(SFE)
Mar08 071231 93.16 93.20 93.14 93.20 +0.04 29,141 503,841 -3,103
Jun08 071231 93.20 93.20 93.20 93.20 +0.04      
Total Volume and Open Interest 33,423 503,841 -3,103
Gold(CMX)
Feb08 071231 843.2 847.4 833.0 838.0 -4.7 61,729 284,263 +4,206
Apr08 071231 852.3 853.2 840.2 844.5 -4.8 4,280 69,051 +1,486
Jun08 071231 857.9 858.9 845.5 850.4 -4.9 1,747 56,471 +933
Aug08 071231 863.3 863.3 855.9 855.9 -5.0 211 31,030 +101
Oct08 071231 861.0 861.0 861.0 861.0 -5.1 2 3,777 -4
Dec08 071231 871.9 873.0 861.0 865.9 -5.1 1,695 29,080 -10
Feb09 071231 870.9 870.9 870.9 870.9 -5.2 200 21,835 +100
Apr09 071231 875.6 875.6 875.6 875.6 -5.3 860 4,080 +0
Jun09 071231 880.5 880.5 880.5 880.5 -5.5 101 9,264 -50
Aug09 071231 885.7 885.7 885.7 885.7 -5.5 8 9 +0
Oct09 071231 890.9 890.9 890.9 890.9 -5.6      
Dec09 071231 904.0 904.0 896.2 896.2 -5.7 106 15,120 +99
Total Volume and Open Interest 74,240 533,385 +0
Silver(CMX)
Mar08 071231 1489.5 1508.0 1481.0 1492.0 +2.5 12,933 71,349 -572
May08 071231 1509.0 1514.0 1494.5 1504.2 +2.5 1,530 13,913 -1,391
Jul08 071231 1514.9 1514.9 1514.9 1514.9 +2.4 1,431 21,105 +1,094
Sep08 071231 1524.6 1524.6 1524.6 1524.6 +2.2 132 17,043 +88
Dec08 071231 1550.0 1550.0 1531.5 1538.0 +2.0 144 16,153 +95
Mar09 071231 1552.9 1552.9 1552.9 1552.9 +2.0 49 537 +0
May09 071231 1562.3 1562.3 1562.3 1562.3 +2.0 1 4 +0
Total Volume and Open Interest 15,370 152,319 -1
Platinum(NYMEX)
Jan08 071231 1539.0 1539.0 1513.0 1528.4 -12.1 1,937 504 -1,308
Apr08 071231 1540.0 1545.0 1512.0 1525.4 -14.1 2,561 16,644 +1,788
Jul08 071231 1543.1 1543.1 1525.4 1525.4 -14.1 1 0 -161
Oct08 071109 0.0 0.0 0.0 0.0 -1442.8      
Total Volume and Open Interest 1,310 15,661 -34
Palladium(NYMEX)
Mar08 071231 369.00 379.80 369.00 378.20 +8.15 498 12,960 +38
Jun08 071231 382.90 382.90 382.90 382.90 +8.10 52 1,509 +43
Sep08 071231 387.90 387.90 387.90 387.90 +8.10 330 273 +0
Total Volume and Open Interest 476 15,323 +0
Copper(CMX)
Mar08 071231 307.35 309.45 302.20 304.10 -3.10 5,978 51,193 +108
May08 071231 308.85 310.65 303.50 305.20 -3.20 780 7,279 +288
Jul08 071231 307.00 307.00 305.70 305.70 -3.25 36 2,722 +6
Sep08 071231 305.75 305.75 305.75 305.75 -3.35 53 1,307 +14
Dec08 071231 306.70 306.70 305.15 305.15 -3.55 55 1,714 +7
Total Volume and Open Interest 8,695 71,761 +0
Aluminum(CMX)
Jan08 071231 1.07 1.07 1.07 1.07 -106.18      
Feb08 071231 1.07 1.07 1.07 1.07 -106.18      
Mar08 071231 1.07 1.07 1.07 1.07 -106.18      
Apr08 071231 1.07 1.07 1.07 1.07 -106.18      
May08 071231 1.07 1.07 1.07 1.07 -106.18      
Jun08 071231 1.07 1.07 1.07 1.07 -106.18      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 071231 13424 13452 13310 13328 -99 1,809 24,590 +17
Jun08 071231 13425 13425 13390 13404 -99 0 37 +0
Sep08 071231 13484 13484 13484 13484 -99 0 1 +0
Dec08 071231 13560 13560 13560 13560 -99      
Total Volume and Open Interest 2,585 24,611 +0
S & P 500(CME)
Mar08 071231 1485.20 1488.90 1472.00 1477.20 -8.30 15,949 514,454 -307
Jun08 071231 1490.50 1496.00 1481.40 1486.00 -8.40 128 6,604 +37
Sep08 071231 1493.50 1502.90 1488.90 1493.50 -8.40 16 470 +0
Dec08 071231 1499.20 1508.90 1494.90 1499.20 -8.70 0 3,118 +0
Total Volume and Open Interest 25,054 524,924 +0
S & P 500 E-Mini(Globex)
Mar08 071231 1485.25 1489.00 1471.00 1477.25 -8.25 792,586 1,751,604 -3,797
Jun08 071231 1493.50 1497.25 1480.75 1486.00 -8.50 2,312 5,119 +2,023
Total Volume and Open Interest 902,749 1,758,509 +0
NASDAQ 100(CME)
Mar08 071231 2125.50 2127.50 2101.00 2104.80 -20.20 2,214 38,600 -479
Jun08 071231 2125.30 2125.30 2123.50 2125.30 -20.20 0 25 +0
Sep08 071231 2151.30 2151.30 2149.50 2151.30 -20.20      
Total Volume and Open Interest 1,131 39,104 +0
NASDAQ 100 E-Mini(Globex)
Mar08 071231 2125.00 2127.50 2101.00 2104.80 -20.20 161,664 284,369 -1,267
Jun08 071231 2140.80 2144.30 2118.80 2125.30 -20.20 0 1 +0
Total Volume and Open Interest 197,716 285,637 +0
S & P Midcap 400(CME)
Mar08 071231 868.00 868.70 860.50 864.80 -3.60 67 4,937 +24
Jun08 071231 874.50 878.10 874.50 874.50 -3.60      
Sep08 071231 882.40 886.00 882.40 882.40 -3.60 0 55 +0
Total Volume and Open Interest 81 4,968 +0
Russell 2000(CME)
Mar08 071231 774.55 774.80 762.50 772.20 -1.10 705 34,533 -59
Jun08 071231 776.45 777.90 776.45 776.45 -1.45 0 7 +0
Sep08 071231 782.45 783.90 782.45 782.45 -1.45 0 25 +0
Total Volume and Open Interest 1,380 34,624 +0
Russell 2000 E-Mini(Globex)
Dec07 071221 772.20 781.75 770.80 781.75 +10.15 54,623 319,719 -16,156
Mar08 071231 774.00 775.70 762.20 772.20 -1.10 139,022 573,301 +6,951
Jun08 071231 780.70 780.70 767.40 776.50 -1.40 14 30 -3
Total Volume and Open Interest 157,471 566,386 +0
Value Line(KCBT)
Mar08 071231 2305.00 2305.00 2305.00 2305.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 071228 15455 15470 15200 15240 -365 24,592 187,057 +1,576
Jun08 071228 15375 15380 15170 15265 -255 0 76 -5
Total Volume and Open Interest 24,597 187,628 +1,571
Nikkei 225(SGX)
Mar08 071228 15455 15470 15200 15240 -365 24,592 187,057 +1,576
Jun08 071228 15375 15380 15170 15265 -255 0 76 -5
Sep08 071228 15290 15290 15290 15290 -260 0 40 +0
Total Volume and Open Interest 24,597 187,628 +1,571
CAC 40(EURONEXT)
Jan08 071231 5621.0 5630.0 5608.5 5620.5 -17.5 41,370 380,438 +4,924
Feb08 071231 5643.0 5643.5 5629.5 5639.5 -17.5 36 1,933 -33
Mar08 071231 5675.0 5676.0 5651.0 5665.5 -17.5 376 39,835 -598
Total Volume and Open Interest 41,897 423,276 +4,178
Hang Seng Index(HKFE)
Dec07 071228 27502 27589 27350 27490 -305 3,114 6,456 -2,120
Jan08 071231 27421 27960 27410 27910 +605 4,336 81,016 +20,011
Feb08 071231 27495 28000 27490 27972        
DAX(EUREX)
Mar08 071228 8095.0 8150.0 8073.0 8144.5 +21.0 62,463 175,382 +8,866
Jun08 071228 8182.0 8236.0 8164.0 8232.5 +21.0 527 17,745 +270
Sep08 071228 8260.0 8323.5 8260.0 8323.5 +21.0 100 100  
Total Volume and Open Interest 63,090 193,227  
FT-SE 100(EURONEXT)
Mar08 071231 6485.00 6487.50 6447.50 6455.00 -50.50 42,151 400,492 +7,807
Jun08 071231 6484.00 6484.00 6484.00 6484.00 -50.50 8 7,851 +4
Sep08 071231 6504.00 6504.00 6504.00 6504.00 -51.50 0 1,500 +0
Total Volume and Open Interest 38,414 402,032 +0
SPI 200(SFE)
Dec07 071220 6205.0 6249.0 6157.0 6240.0 +27.0 57,831 363,962 +0
Mar08 071231 6367.0 6383.0 6335.0 6348.0 -25.0 8,887 222,859 +1,216
Jun08 071231 6421.0 6443.0 6404.0 6411.0 -26.0 16 1,924 +2
Total Volume and Open Interest 9,544 226,024 +1,220
GSCI(CME)
Jan08 071231 611.55 612.50 606.00 609.10 -8.40 202 21,595 +122
Feb08 071231 609.00 612.50 606.00 609.00 -0.50      
Mar08 071231 608.50 611.00 606.00 608.25 -0.25      
Total Volume and Open Interest 351 21,473 +0
RJ/CRB Index(ICE)
Jan08 071231 478.25 479.50 475.50 479.50 +4.00 6 307 -1
Feb08 071231 479.00 480.50 477.00 480.50 +3.50 4 423 +2
Apr08 071231 482.00 482.00 478.50 481.50 +3.00 1 762 +0
Total Volume and Open Interest 11 1,495 +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

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