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 January 07, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 080107 1244.00 1244.00 1234.00 1236.00 -13.00 6,006 7,528 -6,523
Mar08 080107 1257.00 1259.50 1247.00 1249.75 -12.75 15,763 281,803 +1,098
May08 080107 1275.00 1275.00 1264.50 1268.50 -11.00 4,318 72,964 +7,162
Jul08 080107 1283.00 1284.75 1273.50 1276.25 -13.50 3,754 62,809 -322
Aug08 080107 1257.00 1257.00 1254.00 1255.00 -9.00 731 4,587 -105
Sep08 080107 1205.00 1205.00 1205.00 1205.00 unch 231 2,623 +140
Nov08 080107 1156.00 1173.50 1156.00 1167.50 +6.75 2,466 102,932 +1,316
Total Volume and Open Interest 33,443 559,472 +4,649
Soybean Meal(CBOT)
Jan08 080107 340.50 340.50 336.00 337.90 -4.10 1,088 5,676 -2,746
Mar08 080107 346.80 346.80 342.30 344.50 -3.80 6,439 102,748 -4,430
May08 080107 351.00 351.50 347.50 349.50 -3.80 3,007 44,189 -53
Jul08 080107 354.00 354.00 349.50 351.30 -3.70 1,714 30,936 -1,452
Aug08 080107 345.00 345.00 340.50 343.00 -2.00 779 7,219 -294
Sep08 080107 334.00 335.00 330.00 333.00 -1.00 421 6,411 +57
Oct08 080107 307.50 311.00 306.50 309.70 +1.70 152 5,560 +113
Dec08 080107 303.80 307.50 303.00 307.50 +4.00 2,522 24,347 -390
Total Volume and Open Interest 16,127 230,285 -9,196
Soybean Oil(CBOT)
Jan08 080107 50.35 50.38 50.10 50.20 -0.35 778 4,184 -4,331
Mar08 080107 51.15 51.15 50.67 50.75 -0.43 6,895 171,010 +232
May08 080107 51.53 51.60 51.27 51.39 -0.40 1,492 36,593 +264
Jul08 080107 52.00 52.00 51.80 51.93 -0.37 1,466 34,427 +999
Aug08 080107 52.05 52.15 52.05 52.08 -0.27 597 5,829 +172
Sep08 080107 52.15 52.15 52.00 52.05 -0.17 147 5,012 +85
Oct08 080107 51.65 51.65 51.65 51.65 -0.05 42 4,997 +33
Dec08 080107 51.95 52.02 51.82 52.02 -0.11 1,318 25,510 -656
Total Volume and Open Interest 12,739 288,721 -3,165
Canola(WCE)
Jan08 080107 518.0 518.0 515.6 515.6 -3.9 111 427 +0
Mar08 080107 528.0 532.5 526.1 527.5 -4.4 5,349 100,366 +0
May08 080107 538.4 543.0 537.0 538.8 -3.7 621 9,584 +0
Jul08 080107 549.7 550.6 544.2 544.9 -4.6 1,734 13,195 +0
Total Volume and Open Interest 9,536 157,009 +0
Corn(CBOT)
Mar08 080107 465.00 468.25 462.00 466.25 -0.50 12,765 595,993 -12,532
May08 080107 477.25 479.50 473.50 477.50 -0.50 4,616 148,678 +4,469
Jul08 080107 487.00 489.00 483.50 487.00 -0.75 4,574 156,321 +1,339
Sep08 080107 486.00 487.00 482.75 485.75 -0.50 305 30,320 +451
Dec08 080107 485.00 488.00 482.75 485.75 -1.00 3,378 292,323 +6,583
Mar09 080107 491.25 493.50 488.25 491.75 unch 545 19,262 +1,355
Total Volume and Open Interest 26,588 1,312,132 +3,427
Wheat(CBOT)
Mar08 080107 929.00 930.00 901.50 903.00 -28.50 5,456 204,123 +209
May08 080107 935.00 935.00 914.50 915.75 -28.75 2,221 56,744 +3,174
Jul08 080107 816.00 818.00 801.00 804.00 -13.25 1,369 102,051 +2,413
Sep08 080107 820.00 821.00 808.00 809.75 -11.25 78 19,365 +153
Dec08 080107 828.50 828.50 819.00 819.50 -14.50 284 40,160 +797
Total Volume and Open Interest 9,471 437,632 +7,231
Wheat(KCBT)
Mar08 080107 944.50 944.50 915.75 915.75 -30.00 7,931 66,977 -1,444
May08 080107 942.00 942.00 926.25 926.25 -30.00 1,995 10,670 +150
Jul08 080107 843.00 847.00 835.50 840.00 -15.00 3,517 32,228 +1,454
Sep08 080107 850.00 850.00 840.00 845.00 -10.00 131 5,707 +45
Dec08 080107 859.00 859.00 850.00 850.00 -11.00 575 3,681 +330
Total Volume and Open Interest 14,190 122,648 +755
Wheat(MGE)
Mar08 080107 1081.00 1081.00 1053.25 1053.25 -30.00 4,050 35,403 -1,209
May08 080107 1044.00 1044.00 1015.75 1015.75 -30.00 1,581 10,903 +216
Jul08 080107 970.00 970.00 940.00 940.00 -10.00 204 2,813 +91
Sep08 080107 886.00 890.00 880.00 888.00 +1.00 408 6,327 +174
Dec08 080107 884.00 888.00 880.00 882.00 +2.00 202 6,260 +62
Total Volume and Open Interest 6,479 62,179 -591
Oats(CBOT)
Mar08 080107 330.50 330.50 321.50 326.50 -3.25 655 10,649 +751
May08 080107 335.50 336.00 333.50 334.50 -2.50 66 935 +46
Jul08 080107 337.00 340.00 337.00 339.00 -3.00 38 303 +12
Sep08 080107 336.00 336.00 336.00 336.00 +1.00 0 43 +2
Total Volume and Open Interest 831 12,917 +999
Rough Rice(CBOT)
Jan08 080107 13.94 13.94 13.94 13.94 -0.07 0 38 -40
Mar08 080107 14.25 14.27 14.12 14.25 -0.07 73 14,159 -10
May08 080107 14.50 14.50 14.50 14.50 -0.05 2 727 +4
Jul08 080107 14.69 14.69 14.69 14.69 -0.03 0 1,045 +26
Total Volume and Open Interest 128 17,761 +76
Live Cattle(CME)
Feb08 080107 94.400 94.950 94.400 94.600 +0.050 17,315 112,339 -3,573
Apr08 080107 96.950 97.450 96.950 97.350 +0.400 9,613 72,196 +1,644
Jun08 080107 94.000 94.700 93.980 94.635 +0.585 3,228 31,093 +1,741
Aug08 080107 95.400 96.200 95.400 96.100 +0.670 992 17,343 +696
Oct08 080107 99.650 100.180 99.550 100.080 +0.580 450 6,681 +230
Dec08 080107 100.400 101.050 100.350 100.950 +0.620 255 4,704 +141
Total Volume and Open Interest 31,910 246,743 +1,261
Feeder Cattle(CME)
Jan08 080107 99.750 100.950 99.750 100.430 +0.100 1,905 5,396 -348
Mar08 080107 102.450 104.100 102.450 103.700 +0.350 3,216 16,456 +683
Apr08 080107 105.950 106.850 105.950 106.700 +0.350 604 4,295 +203
May08 080107 107.850 108.800 107.650 108.600 +0.500 835 5,226 -39
Aug08 080107 109.000 109.800 108.950 109.550 +0.500 285 2,482 +191
Sep08 080107 107.900 109.250 107.900 109.250 +1.350 24 122 +11
Oct08 080107 107.500 109.250 107.500 109.250 +1.450 10 64 +2
Total Volume and Open Interest 6,881 34,144 +706
Lean Hogs(CME)
Feb08 080107 56.200 56.400 55.400 55.700 -0.700 8,300 91,688 -102
Apr08 080107 61.800 61.900 61.050 61.450 -0.450 5,800 51,476 +155
May08 080107 68.500 68.500 67.950 68.200 -0.730 36 2,686 +15
Jun08 080107 72.200 72.250 71.300 71.930 -0.470 4,210 29,061 -164
Jul08 080107 71.500 71.600 70.950 71.350 -0.375 549 11,658 +87
Aug08 080107 71.000 71.250 70.580 71.250 -0.135 1,011 5,948 +2
Oct08 080107 66.900 67.050 66.500 67.035 -0.100 250 5,820 -44
Dec08 080107 67.100 67.200 66.500 67.050 -0.235 1,174 11,460 +864
Total Volume and Open Interest 21,388 210,112 +858
Pork Bellies(CME)
Feb08 080107 84.000 85.000 83.250 84.200 +0.065 104 1,195 -27
Mar08 080107 84.800 84.850 84.300 84.500 -0.200 16 366 -2
May08 080107 87.000 87.200 86.450 86.650 -0.385 48 271 +28
Jul08 080107 86.250 86.250 86.250 86.250 unch 0 161 +0
Aug08 080107 86.250 86.250 86.250 86.250 unch 0 56 +0
Total Volume and Open Interest 168 2,049 -1
Class III Milk(CME)
Jan08 080107 19.75 19.75 19.28 19.28 -0.67 415 4,027 +135
Feb08 080107 18.60 18.80 18.13 18.13 -0.75 314 3,392 +73
Mar08 080107 17.80 17.80 17.32 17.34 -0.72 214 2,911 +58
Apr08 080107 16.60 16.70 16.60 16.70 -0.53 99 2,599 +6
May08 080107 16.40 16.55 16.40 16.53 -0.42 53 2,264 -15
Total Volume and Open Interest 1,316 28,008 +391
Cocoa(ICE)
Mar08 080107 2101 2137 2095 2131 +33 9,298 104,975 +2,013
May08 080107 2130 2136 2130 2136 +32 2,816 31,104 +856
Jul08 080107 2144 2144 2144 2144 +32 214 12,190 +494
Sep08 080107 2143 2143 2143 2143 +31 103 9,402 +388
Dec08 080107 2142 2148 2142 2148 +29 251 16,112 -9
Mar09 080107 2140 2157 2140 2157 +29 110 5,145 +138
May09 080107 2162 2162 2162 2162 +29 1 2,359 +0
Total Volume and Open Interest 12,793 181,288 +3,880
Coffee "C"(ICE)
Mar08 080107 130.80 132.65 130.60 131.40 -1.30 12,915 112,909 +244
May08 080107 133.70 135.25 133.70 134.05 -1.25 1,641 27,008 +1,177
Jul08 080107 136.50 136.50 136.50 136.50 -1.20 486 6,810 +372
Sep08 080107 138.75 138.75 138.75 138.75 -1.20 612 8,757 +103
Dec08 080107 142.15 142.15 142.15 142.15 -1.15 330 6,042 +10
Mar09 080107 145.40 145.40 145.40 145.40 -1.10 81 4,121 +63
Total Volume and Open Interest 16,160 168,488 +1,992
Orange Juice(ICE)
Jan08 080107 140.00 140.00 135.60 135.60 -2.95 22 7 -103
Mar08 080107 139.50 139.75 135.00 135.90 -1.65 2,875 18,340 -967
May08 080107 142.00 142.00 137.00 137.85 -1.65 355 3,979 +171
Jul08 080107 142.50 142.50 139.75 139.85 -1.90 98 1,023 +30
Sep08 080107 141.40 141.40 141.40 141.40 -2.65 36 467 +25
Nov08 080107 145.00 145.00 141.40 141.40 -2.65 5 369 +5
Total Volume and Open Interest 3,391 25,042 -839
Sugar #11(ICE)
Mar08 080107 11.35 11.47 11.32 11.37 +0.05 70,470 491,824 -8,112
May08 080107 11.65 11.77 11.64 11.68 +0.08 20,998 130,765 +7,282
Jul08 080107 11.80 11.91 11.80 11.85 +0.07 14,786 96,866 +2,351
Oct08 080107 12.13 12.21 12.13 12.17 +0.09 7,222 91,801 +7,870
Mar09 080107 12.75 12.75 12.72 12.72 +0.09 5,158 56,542 +788
Total Volume and Open Interest 125,350 964,043 +17,500
Sugar #14(ICE)
Mar08 080107 20.41 20.41 20.41 20.41 +0.01 145 3,349 -178
May08 080107 20.38 20.38 20.38 20.38 -0.03 0 3,873 +20
Jul08 080107 20.65 20.65 20.65 20.65 -0.05 0 2,013 +0
Sep08 080107 20.88 20.88 20.88 20.88 -0.05 0 1,388 +37
Nov08 080107 20.98 20.98 20.98 20.98 -0.03 84 410 +84
Total Volume and Open Interest 238 11,064 -30
London Cocoa(LCE)
Mar08 080107 1080 1104 1073 1102 +26 5,740 74,408 -1,701
May08 080107 1095 1121 1091 1119 +25 1,515 27,900 +432
Jul08 080107 1128 1148 1124 1147 +23 1,362 54,917 +143
Sep08 080107 1111 1124 1109 1124 +22 500 22,571 -409
Dec08 080107 1104 1122 1102 1119 +20 446 21,602 +135
Mar09 080107 1122 1126 1121 1125 +18 204 5,609 +142
May09 080107 1138 1138 1137 1137 +20 0 363 +0
Total Volume and Open Interest 9,767 207,409 -731
London Coffee(LCE)
Jan08 080107 1924.00 1925.00 1908.00 1917.00 +3.00 1,420 6,180 -3,007
Mar08 080107 1945.00 1955.00 1937.00 1951.00 +5.00 8,578 90,886 +353
May08 080107 1973.00 1974.00 1955.00 1968.00 +2.00 2,186 21,790 +836
Jul08 080107 1981.00 1985.00 1972.00 1981.00 +2.00 343 7,427 +812
Sep08 080107 1995.00 1995.00 1994.00 1994.00 +2.00 719 9,038 +467
Nov08 080107 1998.00 1998.00 1997.00 1997.00 unch 81 1,048 +81
Total Volume and Open Interest 13,338 138,737 -457
London Sugar(LCE)
Mar08 080107 328.10 329.30 325.50 325.70 -1.20 8,117 45,476 -4,012
May08 080107 331.00 332.90 329.60 330.10 -0.70 3,350 12,972 -690
Aug08 080107 333.00 333.50 331.00 331.20 -1.60 486 7,099 +182
Oct08 080107 337.50 337.50 335.00 335.00 -1.40 296 6,421 +96
Dec08 080107 342.30 342.30 340.00 340.40 -0.20 42 1,692 +29
Total Volume and Open Interest 12,376 78,446 -3,048
Cotton(ICE)
Mar08 080107 68.75 69.00 68.35 68.95 +0.26 15,281 140,243 +41
May08 080107 70.25 70.70 70.10 70.63 +0.27 2,137 26,554 +1,392
Jul08 080107 72.29 72.30 72.29 72.30 +0.26 1,573 28,371 +447
Oct08 080107 74.65 74.65 74.65 74.65 +0.35 0 469 +0
Dec08 080107 76.01 76.46 76.00 76.46 +0.19 2,539 46,357 +465
Mar09 080107 79.00 79.20 79.00 79.20 +0.18 416 1,762 +687
Total Volume and Open Interest 22,046 245,592 +3,648
Lumber(CME)
Jan08 080107 227.1 227.1 223.0 223.8 -4.3 272 1,404 -315
Mar08 080107 246.7 248.0 243.2 244.1 -5.9 428 7,008 +346
May08 080107 264.7 264.7 260.1 261.0 -5.5 97 734 +38
Jul08 080107 272.1 272.1 267.6 267.6 -3.1 9 152 +8
Total Volume and Open Interest 808 9,402 +80
Crude Oil(NYM)
Feb08 080107 98.25 98.40 94.55 95.09 -2.82 231,790 312,344 -8,556
Mar08 080107 98.10 98.10 94.50 94.90 -2.79 89,424 216,770 +31,052
Apr08 080107 97.10 97.10 94.53 94.53 -2.75 31,375 75,724 +4,793
May08 080107 94.78 94.78 94.10 94.15 -2.71 16,162 61,726 +775
Jun08 080107 96.60 96.60 93.55 93.75 -2.68 15,170 81,776 +1,229
Jul08 080107 96.20 96.20 93.38 93.38 -2.62 1,933 27,476 +799
Aug08 080107 93.03 93.03 93.03 93.03 -2.56 1,655 20,992 +357
Sep08 080107 92.69 92.69 92.69 92.69 -2.50 1,753 40,321 +107
Oct08 080107 92.35 92.35 92.35 92.35 -2.44 325 31,300 -110
Nov08 080107 92.02 92.02 92.02 92.02 -2.38 226 24,035 +84
Dec08 080107 91.80 91.90 91.35 91.70 -2.31 14,973 176,631 +2,765
Jan09 080107 91.36 91.36 91.36 91.36 -2.26 102 24,787 +135
Feb09 080107 91.02 91.02 91.02 91.02 -2.20 177 12,742 -19
Mar09 080107 90.69 90.69 90.69 90.69 -2.13 4 6,143 +0
Apr09 080107 90.36 90.36 90.36 90.36 -2.07 0 11,600 +0
May09 080107 90.05 90.05 90.05 90.05 -2.02 0 13,679 +0
Total Volume and Open Interest 422,442 1,418,444 +36,244
Heating Oil(NYM)
Feb08 080107 269.00 269.00 257.90 259.35 -9.00 38,357 83,908 -4,760
Mar08 080107 258.95 258.95 258.95 258.95 -8.50 14,109 47,598 +4,964
Apr08 080107 255.75 255.75 255.75 255.75 -8.00 5,481 17,754 +1,766
May08 080107 252.50 252.50 252.50 252.50 -7.60 2,462 10,570 +168
Jun08 080107 250.35 250.35 250.35 250.35 -7.25 3,119 17,434 -225
Jul08 080107 250.15 250.15 250.15 250.15 -7.20 491 5,531 +237
Aug08 080107 250.45 250.45 250.45 250.45 -7.15 676 1,468 +234
Sep08 080107 251.45 251.45 251.45 251.45 -7.00 376 4,787 +663
Oct08 080107 253.05 253.05 253.05 253.05 -6.85 65 1,359 +1
Nov08 080107 255.00 255.00 254.70 254.70 -6.65 54 890 -28
Dec08 080107 260.75 260.75 256.35 256.35 -6.45 999 8,343 +771
Jan09 080107 257.40 257.40 257.40 257.40 -6.35 45 2,555 +83
Total Volume and Open Interest 66,292 208,586 +3,877
Gasoline(NYMEX)
Feb08 080107 251.10 251.57 241.55 242.98 -8.12 31,780 64,992 +363
Mar08 080107 254.20 255.14 245.59 246.46 -8.37 13,347 49,118 +1,599
Apr08 080107 268.00 268.09 258.85 259.61 -8.17 7,255 26,550 +865
May08 080107 268.60 268.80 259.27 260.21 -8.07 4,589 22,847 +686
Jun08 080107 267.54 267.57 258.76 259.66 -7.97 2,445 17,042 -89
Jul08 080107 265.00 265.00 257.25 257.76 -7.77 1,187 4,396 -17
Aug08 080107 258.50 258.50 254.71 254.71 -7.57 906 3,401 -13
Sep08 080107 255.96 255.96 250.03 250.66 -7.27 773 5,822 +7
Oct08 080107 238.10 238.10 236.26 236.76 -6.97 200 2,516 +85
Nov08 080107 232.66 232.66 232.66 232.66 -6.87 111 1,483 +48
Total Volume and Open Interest 62,917 211,091 +3,603
e-MiNY RBOB Gasoline(NYMEX)
Feb08 071228 252.50 252.50 247.82 247.82 -4.10 0 10 +0
Mar08 080107 250.00 250.00 246.46 246.46 -8.37      
Apr08 080107 259.61 259.61 259.61 259.61 -8.17 0 2 +0
May08 080107 260.21 260.21 260.21 260.21 -8.07      
Total Volume and Open Interest 7 22 +1
Natural Gas(NYM)
Feb08 080107 7.820 7.940 7.705 7.879 +0.038 61,496 101,413 -5,279
Mar08 080107 7.790 7.900 7.790 7.885 +0.074 25,442 126,571 +1,217
Apr08 080107 7.785 7.875 7.785 7.875 +0.089 11,710 65,210 +2,403
May08 080107 7.770 7.902 7.770 7.902 +0.078 5,012 52,780 +2,195
Jun08 080107 7.840 7.972 7.840 7.972 +0.076 1,918 26,603 +1,396
Jul08 080107 7.950 8.047 7.915 8.047 +0.073 820 23,774 +401
Aug08 080107 7.985 8.120 7.985 8.120 +0.073 747 22,480 +130
Sep08 080107 7.990 8.138 7.990 8.138 +0.071 574 15,787 +126
Oct08 080107 8.060 8.210 8.060 8.210 +0.071 4,354 42,417 +16
Nov08 080107 8.492 8.492 8.492 8.492 +0.058 1,132 26,438 +1,034
Dec08 080107 8.847 8.847 8.847 8.847 +0.053 713 21,981 +943
Jan09 080107 8.979 9.075 8.979 9.075 +0.046 3,849 44,838 +3,248
Feb09 080107 9.085 9.085 9.085 9.085 +0.046 179 8,029 +244
Mar09 080107 8.860 8.860 8.860 8.860 +0.048 1,372 33,462 +750
Apr09 080107 8.073 8.110 8.030 8.110 +0.038 466 31,360 +1,011
May09 080107 8.070 8.100 8.070 8.100 +0.037 1,741 23,670 -353
Total Volume and Open Interest 129,653 871,831 +15,709
Brent Crude Oil(ICE)
Feb08 080107 96.59 97.48 93.72 94.39 -2.40 90,275 93,193 -13,678
Mar08 080107 96.29 97.16 93.49 94.15 -2.36 49,018 146,883 +11,414
Apr08 080107 95.88 96.85 93.38 93.99 -2.29 24,894 40,002 +1,760
May08 080107 95.64 96.55 93.20 93.72 -2.23 9,100 21,186 +2,596
Jun08 080107 95.30 96.23 92.79 93.42 -2.20 8,345 29,712 +701
Jul08 080107 95.11 95.73 92.63 93.13 -2.17 1,281 10,688 +500
Aug08 080107 92.85 92.85 92.85 92.85 -2.14 1,265 8,999 +769
Sep08 080107 94.39 94.80 92.59 92.59 -2.10 0 9,433 -652
Oct08 080107 92.34 92.34 92.34 92.34 -2.06 0 6,651 +601
Nov08 080107 93.81 93.81 91.97 92.08 -2.03 0 5,050 +1
Dec08 080107 93.50 94.15 91.29 91.82 -2.00 7,542 54,965 -1,702
Jan09 080107 91.56 91.56 91.56 91.56 -1.98 0 12,816 +363
Feb09 080107 91.29 91.29 91.29 91.29 -1.94 0 4,487 +734
Mar09 080107 91.03 91.03 91.03 91.03 -1.89 0 4,291 +100
Total Volume and Open Interest 194,735 547,502 +4,616
Gas Oil(ICE)
Jan08 080107 842.00 847.75 813.25 816.50 -30.00 38,763 55,304 -3,184
Feb08 080107 836.00 842.25 808.50 811.75 -28.50 49,295 87,688 +10,873
Mar08 080107 830.00 836.50 803.75 807.25 -26.75 17,254 36,423 +2,947
Apr08 080107 827.00 827.50 798.25 801.00 -25.25 3,948 14,964 +1,003
May08 080107 821.00 821.00 793.75 796.00 -23.50 2,677 15,304 +612
Jun08 080107 815.50 817.00 790.00 792.25 -22.50 5,264 33,715 -177
Jul08 080107 793.75 793.75 791.00 791.50 -22.50 556 7,380 +166
Aug08 080107 795.00 795.00 792.75 792.75 -22.25 96 3,016 -5
Sep08 080107 797.25 797.25 794.50 794.50 -21.50 78 2,813 +0
Oct08 080107 795.00 795.00 795.00 795.00 -21.50 1,022 2,184 +960
Total Volume and Open Interest 123,897 290,832 +12,944
US Dollar Index(ICE)
Mar08 080107 75.995 76.350 75.915 76.200 +0.380 5,222 29,534 +1,206
Jun08 080107 76.350 76.350 76.280 76.280 +0.400 5 5,656 +3
Sep08 080107 76.420 76.420 76.420 76.420 +0.420 0 500 +0
Total Volume and Open Interest 5,227 35,690 +1,209
Australian Dollar(CME)
Mar08 080107 86.97 86.97 86.47 86.49 -0.40 1,395 62,936 +1,298
Jun08 080107 85.85 85.85 85.85 85.85 -0.40 0 436 +2
Sep08 080107 85.07 85.07 85.07 85.07 -0.40 0 76 +0
Total Volume and Open Interest 1,395 63,566 +1,300
British Pound(CME)
Mar08 080107 196.97 197.02 196.44 196.55 -0.31 2,512 82,125 +3,464
Jun08 080107 195.90 195.90 195.90 195.90 -0.32 0 331 +43
Sep08 080107 195.16 195.16 195.16 195.16 -0.32 0 9 +0
Total Volume and Open Interest 2,512 82,522 +3,507
Canadian Dollar(CME)
Mar08 080107 100.11 100.25 99.42 99.42 -0.46 4,511 77,057 -5,753
Jun08 080107 99.39 99.39 99.39 99.39 -0.46 0 3,790 +60
Sep08 080107 99.34 99.34 99.34 99.34 -0.46 0 1,335 +3
Dec08 080107 99.23 99.23 99.23 99.23 -0.46 1 602 +51
Total Volume and Open Interest 4,512 82,900 -5,639
Japanese Yen(CME)
Mar08 080107 92.36 92.72 92.29 92.38 -0.49 5,002 162,930 +2,976
Jun08 080107 93.12 93.12 93.12 93.12 -0.54 2 24,602 +120
Sep08 080107 93.82 93.82 93.82 93.82 -0.53 0 485 -3
Total Volume and Open Interest 5,004 188,069 +3,093
Swiss Franc(CME)
Mar08 080107 90.15 90.28 89.75 89.92 -0.89 1,492 65,000 -1,583
Jun08 080107 90.07 90.22 90.07 90.22 -0.90 3 159 +110
Sep08 080107 90.43 90.43 90.43 90.43 -0.90 0 22 +1
Total Volume and Open Interest 1,496 65,220 -1,473
EuroFX(CME)
Mar08 080107 147.30 147.31 146.85 146.96 -0.81 3,550 173,346 +3,495
Jun08 080107 146.82 146.82 146.82 146.82 -0.81 1 2,383 +163
Sep08 080107 146.53 146.53 146.53 146.53 -0.81 0 558 +17
Total Volume and Open Interest 3,551 176,429 +3,675
Mexican Peso(CME)
Jan08 080107 916.5 916.5 916.5 916.5 +2.5 0 3 +0
Feb08 080107 914.5 914.5 914.5 914.5 +2.5 0 110 +0
Total Volume and Open Interest 4,889 95,084 +8,402
30-Year T-Bonds(CBOT)
Mar08 080107 117~29 118~16 117~18 118~13 +0~10 380,422 985,813 +36,786
Jun08 080107 117~08 117~25 116~30 117~25 +0~09 211 2,723 +191
Sep08 080107 117~09 117~09 117~09 117~09 +0~07 0 17 +0
Total Volume and Open Interest 380,634 988,559 +36,976
10-Year T-Notes(CBOT)
Mar08 080107 114~270 115~080 114~215 115~050 +0~055 1,254,390 2,278,155 +99,907
Jun08 080107 114~070 114~180 114~070 114~175 +0~055 1,222 2,405 +1,107
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 080107 111~140 111~210 111~105 111~175 -0~005 646,342 0 -1,770,564
Jun08 080107 111~155 111~155 111~155 111~155 -0~015 2 0 +0
Total Volume and Open Interest 646,344    
2 Year T-Notes(CBOT)
Mar08 080107 105~092 105~100 105~084 105~092 -0~009 727 1,013,329 +17,275
Total Volume and Open Interest 727 1,013,329 +17,275
Eurodollars(CME)
Mar08 080107 96.010 96.060 96.000 96.055 +0.030 33,493 1,488,507 +13,440
Jun08 080107 96.490 96.525 96.475 96.515 -0.005 16,494 1,500,800 +64,839
Sep08 080107 96.755 96.790 96.720 96.765 -0.025 18,861 1,376,963 +39,971
Dec08 080107 96.870 96.910 96.850 96.885 -0.035 25,108 1,498,258 -202
Mar09 080107 96.890 96.920 96.870 96.905 -0.035 25,013 1,070,935 +11,019
Jun09 080107 96.810 96.850 96.805 96.840 -0.025 15,885 722,828 -15,708
Sep09 080107 96.695 96.735 96.680 96.730 -0.010 17,087 588,808 +22,724
Dec09 080107 96.550 96.595 96.550 96.590 +0.005 10,014 374,285 +30,186
Mar10 080107 96.390 96.440 96.385 96.435 +0.015 10,723 245,222 +13,304
Jun10 080107 96.205 96.260 96.205 96.260 +0.025 8,826 251,707 +1,504
Sep10 080107 96.060 96.110 96.050 96.105 +0.030 5,905 166,816 +10,103
Dec10 080107 95.925 95.975 95.915 95.970 +0.035 4,131 120,003 +905
Mar11 080107 95.815 95.865 95.815 95.865 +0.035 6,318 96,900 +2,590
Jun11 080107 95.710 95.760 95.710 95.760 +0.035 5,886 85,755 +1,878
Sep11 080107 95.620 95.660 95.610 95.660 +0.030 5,700 68,607 -1,610
Dec11 080107 95.515 95.560 95.515 95.560 +0.030 5,668 59,687 +1,275
Mar12 080107 95.430 95.480 95.420 95.480 +0.030 4,827 47,482 -962
Jun12 080107 95.340 95.390 95.330 95.390 +0.030 3,675 45,993 -725
Total Volume and Open Interest 235,009 10,077,002 +200,111
30 Day Federal Funds(CBOT)
Jan08 080107 4.115 4.115 4.110 4.110 +0.005 50 133,167 -3,603
Feb08 080107 4.405 4.425 4.405 4.420 +0.005 100 96,516 +8,014
Mar08 080107 4.520 4.535 4.520 4.530 +0.005 50 45,616 +603
Apr08 080107 4.650 4.650 4.650 4.650 +0.005 0 24,057 -498
May08 080107 4.845 4.850 4.840 4.850 +0.005 0 18,102 -2,227
Jun08 080107 4.875 4.885 4.875 4.885 +0.005 0 6,846 +81
Total Volume and Open Interest 200 340,191 +3,242
30 Day Fed Funds(e-CBOT)
Jan08 080107 95.860 95.870 95.855 95.865 +0.010 17,044 0 +0
Feb08 080107 96.160 96.180 96.145 96.170 unch 37,311 0 +0
Mar08 080107 96.280 96.295 96.255 96.285 -0.005 11,513 0 +0
Apr08 080107 96.400 96.415 96.355 96.405 -0.005 7,316 0 +0
May08 080107 96.560 96.620 96.560 96.605 +0.005 6,906 0 +0
Jun08 080107 96.610 96.640 96.595 96.640 +0.005 1,196 0 +0
Total Volume and Open Interest 83,739    
3-Mth Euro-Yen(CME)
Mar08 080107 99.25 99.25 99.25 99.25 -0.02 92 10,220 +10,220
Jun08 080107 99.31 99.31 99.31 99.31 +0.01 93 5,934 +5,934
Sep08 080107 99.29 99.29 99.29 99.29 +0.01 93 4,591 +4,591
Dec08 080107 99.25 99.25 99.25 99.25 unch 5 2,164 +2,164
Mar09 080107 99.19 99.19 99.19 99.19 unch 0 660 +660
Jun09 080107 99.14 99.14 99.14 99.14 +0.01 0 156 +156
Sep09 080107 99.08 99.08 99.08 99.08 +0.01      
Dec09 080107 99.04 99.04 99.04 99.04 +0.01      
Mar10 080107 98.97 98.97 98.97 98.97 +0.02      
Jun10 080107 98.92 98.92 98.92 98.92 +0.02      
Total Volume and Open Interest 283 23,725 +23,725
3-Mth Euro-Yen(SGX)
Mar08 080107 99.25 99.25 99.25 99.25 -0.01 637 51,887 +200
Jun08 080107 99.31 99.32 99.31 99.31 +0.01 197 18,435 -103
Sep08 080107 99.29 99.31 99.29 99.29 +0.01 738 19,757 +170
Dec08 080107 99.24 99.25 99.24 99.24 +0.00 440 15,054 -587
Mar09 080107 99.18 99.18 99.18 99.18 +0.01 1 5,736 +0
Jun09 080107 99.12 99.12 99.12 99.12 +0.01 0 1,245 +0
Sep09 080107 99.07 99.07 99.07 99.07 +0.01 0 208 +0
Dec09 080107 99.03 99.03 99.03 99.03 +0.01 0 260 +0
Total Volume and Open Interest 2,813 116,632 +480
Japanese Gov't Bonds(SGX)
Mar08 071228 136.63 136.90 136.38 136.76 +0.40 1,753 31,514 -1,508
Jun08 080107 137.34 137.34 137.34 137.34 +0.02      
Sep08 080107 137.34 137.34 137.34 137.34 +0.02      
Total Volume and Open Interest 6,148 32,114 +1,446
Euro-Bund(EUREX)
Mar08 080107 114.85 115.14 114.73 115.03 +0.13 986,029 1,128,098 -27,982
Jun08 080107 114.42 114.63 114.32 114.61 +0.13 1,133 204 -7
Sep08 080107 114.81 114.81 114.81 114.81 +0.10      
Total Volume and Open Interest 987,162 1,128,302 -27,989
Euro-Bobl(EUREX)
Mar08 080107 109.13 109.21 108.97 109.14 +0.02 508,675 1,016,914 +14,187
Jun08 080107 43.57 43.57 43.57 43.57 +0.02 514 3,613 +471
Sep08 080107 44.10 44.10 44.10 44.10 +0.02      
Total Volume and Open Interest 509,189 1,020,527 +14,658
3-Mth Euribor(EUREX)
Mar08 080107 95.485 95.500 95.480 95.495 -0.015 796 18,719 +53
Jun08 080107 95.650 95.650 95.625 95.650 -0.025 134 5,960 -13
Sep08 080107 95.800 95.805 95.775 95.805 -0.010 184 4,013 +49
Total Volume and Open Interest 1,577 35,045 +243
Long Gilt(LIFFE)
Mar08 080107 110~31 111~02 110~25 110~32 0~00 88,838 360,552 +360,552
Jun08 080107 111~06 111~06 111~06 111~06 0~00      
Total Volume and Open Interest 88,838 360,552 +21,245
3-Mth Short Sterling(LIFFE)
Mar08 080107 94.53 94.53 94.53 94.53 +0.03 91,308 444,495 -14,090
Jun08 080107 94.84 94.84 94.84 94.84 +0.01 84,598 577,956 +231
Sep08 080107 95.10 95.10 95.10 95.10 -0.02 81,538 443,325 -1,605
Dec08 080107 95.29 95.29 95.29 95.29 -0.02 86,797 441,452 +6,133
Mar09 080107 95.38 95.38 95.38 95.38 -0.02 61,940 326,925 +32,168
Jun09 080107 95.39 95.39 95.39 95.39 -0.01 41,753 201,266 +16,783
Total Volume and Open Interest 507,609 2,725,344 +62,599
3-Mth Euribor(LIFFE)
Mar08 080107 95.515 95.515 95.475 95.495 -0.015 128,036 628,022 -9,119
Jun08 080107 95.670 95.680 95.620 95.650 -0.025 117,205 623,323 +11,489
Sep08 080107 95.825 95.835 95.760 95.805 -0.005 111,877 524,346 +14,593
Total Volume and Open Interest 742,517 3,342,791 +35,530
3-Mth Aus T-Bills(SFE)
Mar08 080107 92.85 92.85 92.80 92.83 +0.03 15,809 328,647 +1,417
Jun08 080107 92.73 92.75 92.70 92.73 +0.05 13,367 250,854 +3,529
Sep08 080107 92.67 92.69 92.65 92.68 +0.06 10,193 145,940 +322
Dec08 080107 92.63 92.65 92.61 92.64 +0.07 2,993 72,683 -645
Mar09 080107 92.63 92.64 92.60 92.64 +0.09 2,737 52,329 +406
Jun09 080107 92.64 92.64 92.60 92.63 +0.07 983 44,711 +474
Sep09 080107 92.64 92.64 92.61 92.63 +0.08 3,502 25,118 +1,953
Dec09 080107 92.65 92.65 92.61 92.63 +0.08 157 3,922 -25
Mar10 080107 92.64 92.64 92.64 92.64 +0.08 0 701 +0
Jun10 080107 92.65 92.65 92.65 92.65 +0.08 0 330 +0
Total Volume and Open Interest 49,741 925,807 +7,963
10-Year Aus T-Bonds(SFE)
Mar08 080107 93.96 93.99 93.95 93.97 +0.06 30,932 493,169 +29,918
Jun08 080107 93.97 93.97 93.97 93.97 +0.06      
Total Volume and Open Interest 30,932 493,169 +21,397
3-Year Aus T-Bonds(SFE)
Mar08 080107 93.42 93.47 93.41 93.45 +0.09 37,641 545,853 +33,946
Jun08 080107 93.45 93.45 93.45 93.45 +0.09      
Total Volume and Open Interest 37,641 545,853 +11,013
Gold(CMX)
Feb08 080107 866.5 867.7 858.5 862.0 -3.7 122,758 291,209 -5,488
Apr08 080107 873.5 873.5 868.0 868.8 -3.7 25,296 74,688 -4,137
Jun08 080107 877.0 877.0 874.7 874.7 -3.7 14,103 48,924 -10,054
Aug08 080107 880.1 880.1 880.1 880.1 -3.7 4,653 28,124 -3,689
Oct08 080107 885.0 885.0 885.0 885.0 -3.7 242 3,759 +20
Dec08 080107 892.5 892.5 889.6 889.6 -3.8 727 28,884 -168
Feb09 080107 894.3 894.3 894.3 894.3 -3.8 6 22,141 +14
Apr09 080107 898.7 898.7 898.7 898.7 -3.8 5 4,080 +0
Jun09 080107 903.4 903.4 903.4 903.4 -3.8 100 9,742 +100
Aug09 080107 908.3 908.3 908.3 908.3 -3.8 8 9 +0
Oct09 080107 913.2 913.2 913.2 913.2 -3.8      
Dec09 080107 918.2 918.2 918.2 918.2 -3.8 29 15,677 -25
Total Volume and Open Interest 168,044 543,551 -23,433
Silver(CMX)
Mar08 080107 1544.0 1546.5 1521.0 1529.0 -17.2 22,544 79,885 +2,913
May08 080107 1551.0 1551.0 1538.0 1541.1 -17.4 1,188 16,602 +1,332
Jul08 080107 1551.5 1551.5 1551.5 1551.5 -17.5 161 21,232 -7
Sep08 080107 1560.8 1560.8 1560.8 1560.8 -17.6 122 17,103 +101
Dec08 080107 1571.0 1573.4 1571.0 1573.4 -17.4 902 16,608 +209
Mar09 080107 1586.1 1586.1 1586.1 1586.1 -18.7 1 537 +0
May09 080107 1594.8 1594.8 1594.8 1594.8 -18.6 2 4 +0
Total Volume and Open Interest 25,001 163,351 +4,634
Platinum(NYMEX)
Jan08 080107 1524.2 1524.2 1524.2 1524.2 -14.9 108 224 -144
Apr08 080107 1545.0 1545.0 1531.0 1531.1 -16.0 1,205 18,034 +226
Jul08 080107 1530.8 1530.8 1530.8 1530.8 -14.9 10 0 -187
Oct08 080107 1539.3 1539.3 1539.3 1539.3 -14.9      
Total Volume and Open Interest 1,323 18,258 -106
Palladium(NYMEX)
Mar08 080107 374.50 377.00 374.50 376.85 -0.90 714 14,068 +168
Jun08 080107 381.45 381.45 381.45 381.45 -0.55 19 1,556 +44
Sep08 080107 386.25 386.25 386.25 386.25 -0.65 22 273 +0
Total Volume and Open Interest 757 16,573 +213
Copper(CMX)
Mar08 080107 314.50 314.80 310.65 314.10 -1.65 16,171 52,077 +13
May08 080107 315.00 316.15 315.00 316.15 -1.40 1,437 8,598 +1,298
Jul08 080107 316.95 316.95 316.95 316.95 -1.30 109 2,631 -71
Sep08 080107 317.25 317.25 317.25 317.25 -1.20 172 1,362 +50
Dec08 080107 316.60 316.60 316.60 316.60 -1.05 22 1,848 +5
Total Volume and Open Interest 18,444 74,023 +1,026
Aluminum(CMX)
Jan08 080107 108.50 108.50 108.50 108.50 unch      
Feb08 080107 108.50 108.50 108.50 108.50 unch      
Mar08 080107 108.50 108.50 108.50 108.50 unch      
Apr08 080107 108.50 108.50 108.50 108.50 unch      
May08 080107 108.50 108.50 108.50 108.50 unch      
Jun08 080107 108.50 108.50 108.50 108.50 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080107 12915 12933 12785 12878 -9 3,284 26,070 -402
Jun08 080107 12970 12970 12850 12943 -12 14 24 -14
Sep08 080107 13016 13016 13016 13016 -27 0 1 +0
Dec08 080107 13092 13092 13092 13092 -27      
Total Volume and Open Interest 3,298 26,095 -416
S & P 500(CME)
Mar08 080107 1427.00 1431.20 1410.20 1421.50 -1.40 33,705 524,812 +842
Jun08 080107 1419.00 1429.00 1419.00 1428.80 -1.40 314 6,443 -276
Sep08 080107 1434.40 1434.40 1434.40 1434.40 -1.40 17 426 +44
Dec08 080107 1438.90 1438.90 1438.90 1438.90 -1.40 32 3,219 +7
Total Volume and Open Interest 34,068 534,908 +617
S & P 500 E-Mini(Globex)
Mar08 080107 1422.50 1432.25 1410.00 1421.50 -1.50 2,199,479 1,882,526 +118,127
Jun08 080107 1435.00 1439.00 1417.75 1428.75 -1.50 2,683 10,283 +2,528
Total Volume and Open Interest 2,202,162 1,892,816 +120,655
NASDAQ 100(CME)
Mar08 080107 1984.50 1993.00 1945.00 1975.30 -9.70 5,569 38,406 +974
Jun08 080107 1992.80 1992.80 1992.80 1992.80 -9.50 0 25 +0
Sep08 080107 2018.80 2018.80 2018.80 2018.80 -9.50      
Total Volume and Open Interest 5,569 38,431 +974
NASDAQ 100 E-Mini(Globex)
Mar08 080107 1984.80 1995.50 1943.80 1975.30 -9.70 524,481 302,344 +302,344
Jun08 080107 2012.00 2012.00 1962.30 1992.80 -9.50 212 197 +169
Total Volume and Open Interest 524,693 302,541 +17,555
S & P Midcap 400(CME)
Mar08 080107 825.35 827.50 811.50 818.90 -5.40 153 5,597 -120
Jun08 080107 826.90 826.90 826.90 826.90 -5.40      
Sep08 080107 834.80 834.80 834.80 834.80 -5.40 0 55 +0
Total Volume and Open Interest 153 5,654 -120
Russell 2000(CME)
Mar08 080107 728.00 735.00 720.25 726.80 -0.40 1,936 39,560 +1,820
Jun08 080107 729.95 729.95 729.95 729.95 -0.75 0 7 +0
Sep08 080107 735.95 735.95 735.95 735.95 -0.75 0 25 +0
Total Volume and Open Interest 1,936 39,592 +1,820
Russell 2000 E-Mini(Globex)
Mar08 080107 727.80 734.70 716.70 726.80 -0.40 322,061 621,381 +33,771
Jun08 080107 727.00 737.40 720.00 730.00 -0.70 20 56 +5
Sep08 080107 736.00 736.00 736.00 736.00 -0.70 0 3 +0
Total Volume and Open Interest 322,081 621,440 +23,541
Value Line(KCBT)
Mar08 080107 2305.00 2305.00 2305.00 2305.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080107 14500 14700 14430 14485 -190 49,698 187,169 +1,189
Jun08 080107 14545 14545 14390 14450 -190 12 80 +4
Total Volume and Open Interest 49,710 187,795 +1,244
Nikkei 225(SGX)
Mar08 080107 14500 14700 14430 14485 -190 49,698 187,169 +1,189
Jun08 080107 14545 14545 14390 14450 -190 12 80 +4
Sep08 080107 14470 14470 14470 14470 -195 0 40 +0
Total Volume and Open Interest 49,710 187,795 +1,244
CAC 40(EURONEXT)
Jan08 080107 5411.5 5486.0 5400.0 5462.0 +8.5 158,637 467,044 +51,740
Feb08 080107 5444.5 5501.0 5444.5 5479.5 +7.5 284 2,002 -2
Mar08 080107 5468.5 5521.5 5449.5 5502.0 +6.5 1,182 41,055 -83
Total Volume and Open Interest 160,220 511,188 +51,683
Hang Seng Index(HKFE)
Jan08 080107 27195 27297 26677 27280 -383 5,682 11,121 -9,979
Feb08 080107 27250 27342 26732 27328 -422 69 77 +30
Mar08 080107 27170 27300 26700 27285 -357 22 454 -400
Total Volume and Open Interest 5,777 11,719 -10,289
DAX(EUREX)
Mar08 080107 7840.0 7933.0 7835.0 7889.0 +0.5 165,763 195,031 +10,773
Jun08 080107 7943.0 8015.0 7938.0 7973.5 +0.5 529 17,395 -284
Sep08 080107 8075.0 8099.5 8032.5 8057.5 unch 391 327 -50
Total Volume and Open Interest 166,683 212,753 +10,439
FT-SE 100(EURONEXT)
Mar08 080107 6346.50 6383.00 6276.00 6347.50 -3.50 146,406 421,234 +8,600
Jun08 080107 6380.00 6399.00 6320.00 6373.50 -4.00 32 7,846 -4
Sep08 080107 6390.50 6390.50 6390.50 6390.50 -3.50 0 1,500 +0
Total Volume and Open Interest 146,438 430,580 +8,596
SPI 200(SFE)
Mar08 080107 6218.0 6231.0 6161.0 6207.0 -136.0 19,387 234,729 +4,928
Jun08 080107 6261.0 6270.0 6261.0 6269.0 -137.0 0 1,976 +39
Sep08 080107 6280.0 6280.0 6280.0 6280.0 -136.0 0 1,203 +0
Total Volume and Open Interest 19,387 237,950 +4,969
GSCI(CME)
Jan08 080107 619.55 619.55 610.40 612.00 -16.40 1,705 21,719 +132
Feb08 080107 618.60 619.20 612.50 612.50 -12.50 1,435 1,292 +1,286
Mar08 080107 611.50 611.50 611.50 611.50 -12.50      
Total Volume and Open Interest 3,140 23,011 +1,418
RJ/CRB Index(ICE)
Feb08 080107 483.00 484.00 482.00 482.00 -2.00 3 436 +13
Apr08 080107 486.00 487.00 484.00 484.00 -2.00 103 765 +3
Jun08 080107 489.00 489.00 486.00 486.00 -3.00 0 3 +0
Total Volume and Open Interest 221 1,404 -91
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