Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri February 01, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080201 1275.25 1298.50 1275.25 1287.25 +12.75 9,843 212,287 +0
May08 080201 1292.50 1316.50 1292.50 1306.25 +13.75 5,185 104,248 +0
Jul08 080201 1307.00 1330.25 1307.00 1320.00 +12.75 4,323 84,034 +0
Aug08 080201 1300.00 1318.75 1300.00 1308.00 +12.00 77 4,260 +0
Sep08 080201 1280.00 1285.25 1270.00 1273.00 +13.00 5 3,306 +0
Nov08 080201 1245.25 1269.00 1245.00 1254.00 +8.50 4,720 124,694 +0
Jan09 080201 1252.50 1273.25 1252.00 1257.00 +4.00 64 5,416 +0
Total Volume and Open Interest 172,606 570,830 +0
Soybean Meal(CBOT)
Mar08 080201 341.60 346.90 340.70 343.20 +1.70 5,778 69,970 +0
May08 080201 347.90 352.00 346.80 349.20 +2.90 4,498 53,380 +0
Jul08 080201 352.00 357.00 350.00 353.50 +4.00 2,343 43,656 +0
Aug08 080201 351.80 353.10 349.00 349.70 +4.00 154 8,112 +0
Sep08 080201 340.20 346.50 339.30 344.00 +5.00 570 6,383 +0
Oct08 080201 330.20 334.90 328.00 330.70 +5.70 175 7,131 +0
Dec08 080201 327.30 332.80 326.60 328.70 +4.20 2,257 38,504 +0
Jan09 080201 330.00 330.10 327.30 328.70 +3.70 17 2,326 +0
Total Volume and Open Interest 77,596 232,523 +0
Soybean Oil(CBOT)
Mar08 080201 53.66 54.75 53.66 54.12 +0.40 5,325 131,643 +0
May08 080201 54.33 55.36 54.33 54.77 +0.41 2,243 54,807 +0
Jul08 080201 54.82 55.92 54.82 55.34 +0.52 2,902 46,989 +0
Aug08 080201 55.49 56.10 55.43 55.57 +0.55 85 5,763 +0
Sep08 080201 56.06 56.25 55.50 55.60 +0.55 11 5,251 +0
Oct08 080201 55.35 56.07 55.35 55.47 +0.67 125 5,001 +0
Dec08 080201 55.41 56.36 55.35 55.77 +0.55 2,319 28,812 +0
Jan09 080201 56.00 56.00 55.85 55.85 +0.55 0 2,053 +0
Total Volume and Open Interest 60,809 281,399 +0
Canola(WCE)
Mar08 080201 584.5 591.5 583.9 586.7 +2.4 8,852 69,069 +0
May08 080201 597.1 604.1 596.7 599.8 +1.9 4,259 33,262 +0
Jul08 080201 605.5 614.3 605.5 608.6 -0.4 1,631 20,127 +0
Total Volume and Open Interest 16,198 169,752 +0
Corn(CBOT)
Mar08 080201 503.00 509.75 499.25 500.50 -0.75 11,029 528,765 +0
May08 080201 514.00 521.50 511.25 513.25 unch 5,728 214,884 +0
Jul08 080201 523.00 531.00 521.00 522.25 unch 1,319 181,407 +0
Sep08 080201 518.75 528.00 518.25 520.00 +0.75 557 42,528 +0
Dec08 080201 516.25 526.75 516.25 519.00 +3.25 2,310 334,180 +0
Mar09 080201 522.75 532.75 522.75 526.50 +3.25 154 25,423 +0
Total Volume and Open Interest 196,818 1,419,148 +0
Wheat(CBOT)
Mar08 080201 934.00 957.25 933.00 943.00 +13.50 5,290 159,804 +0
May08 080201 951.75 970.00 947.00 960.50 +15.00 4,461 82,540 +0
Jul08 080201 873.75 890.00 869.00 874.50 +1.00 1,193 110,822 +0
Sep08 080201 877.50 896.25 877.50 881.00 +3.50 278 21,180 +0
Dec08 080201 892.25 909.00 891.00 891.75 +0.75 527 50,252 +0
Total Volume and Open Interest 95,563 448,682 +0
Wheat(KCBT)
Mar08 080201 969.25 997.25 969.25 990.25 +23.00 5,267 54,252 +0
May08 080201 981.00 1008.50 980.50 1000.25 +18.25 2,437 17,489 +0
Jul08 080201 942.75 966.00 939.00 959.50 +14.50 1,615 34,695 +0
Sep08 080201 955.00 970.00 952.00 966.00 +16.50 222 6,166 +0
Dec08 080201 960.00 980.00 960.00 978.00 +18.00 253 6,127 +0
Total Volume and Open Interest 10,524 123,662 +0
Wheat(MGE)
Mar08 080201 1398.00 1403.00 1398.00 1403.00 +30.00 4,003 20,341 +0
May08 080201 1250.00 1274.75 1245.75 1274.75 +30.00 3,650 17,021 +0
Jul08 080201 1099.00 1125.00 1070.25 1125.00 +30.00 482 5,754 +0
Sep08 080201 997.00 1027.00 995.00 1018.00 +21.00 590 8,329 +0
Dec08 080201 995.00 1014.00 990.00 997.50 +13.50 169 8,685 +0
Total Volume and Open Interest 17,898 61,016 +0
Oats(CBOT)
Mar08 080201 329.25 338.00 323.00 323.00 -6.25 1,293 8,629 +0
May08 080201 339.75 346.00 333.00 333.00 -5.75 1,343 3,004 +0
Jul08 080201 350.00 352.00 342.00 342.00 -2.50 3 587 +0
Sep08 080201 350.00 350.00 350.00 350.00 unch 0 45 +0
Total Volume and Open Interest 6,773 14,159 +0
Rough Rice(CBOT)
Mar08 080201 14.85 15.28 14.83 15.17 +0.35 766 11,283 +0
May08 080201 15.22 15.59 15.22 15.50 +0.35 716 2,292 +0
Jul08 080201 15.35 15.77 15.35 15.69 +0.32 0 1,503 +0
Sep08 080201 14.76 15.02 14.76 14.98 +0.21 10 1,817 +0
Total Volume and Open Interest 4,498 18,120 +0
Live Cattle(CME)
Feb08 080201 91.000 91.000 89.950 90.225 -0.675 6,083 0 -19,121
Apr08 080201 94.250 94.850 93.800 94.050 -0.235 18,001 0 -139,958
Jun08 080201 93.550 94.300 93.350 93.950 +0.415 6,671 0 -50,660
Aug08 080201 96.300 96.950 96.300 96.700 +0.400 3,571 0 -25,699
Oct08 080201 100.875 101.400 100.750 101.375 +0.490 2,144 0 -14,111
Dec08 080201 102.000 102.350 101.950 102.250 +0.170 546 0 -7,296
Total Volume and Open Interest 47,131 262,373 +0
Feeder Cattle(CME)
Mar08 080201 105.250 105.875 104.500 105.450 +0.200 2,442 0 -17,372
Apr08 080201 108.850 109.600 108.350 109.375 +0.325 1,420 0 -7,413
May08 080201 110.900 111.950 110.500 111.900 +0.670 458 0 -6,894
Aug08 080201 112.500 112.700 111.600 112.525 +0.240 543 0 -5,589
Sep08 080201 112.000 112.000 110.950 112.000 +0.550 43 0 -541
Oct08 080201 110.500 111.500 110.300 111.500 +0.700 5 0 -410
Nov08 080201 110.200 111.100 110.200 111.100 +0.800 1 0 -276
Total Volume and Open Interest 7,267 40,607 +0
Lean Hogs(CME)
Feb08 080201 58.800 60.000 58.800 59.875 +1.390 5,493 0 -18,635
Apr08 080201 66.650 67.650 66.500 66.675 +0.225 15,954 0 -95,977
May08 080201 74.375 75.000 74.050 74.950 +0.870 49 0 -2,858
Jun08 080201 78.275 80.000 78.100 79.800 +1.620 4,117 0 -38,885
Jul08 080201 78.925 80.000 78.400 79.900 +1.500 555 0 -13,517
Aug08 080201 79.350 79.950 79.000 79.800 +0.700 1,376 0 -9,567
Oct08 080201 73.900 74.700 73.900 74.525 +0.740 813 0 -13,783
Dec08 080201 77.000 77.600 76.900 77.550 +0.650 727 0 -17,495
Total Volume and Open Interest 41,458 218,128 +0
Pork Bellies(CME)
Feb08 080201 94.000 94.000 93.250 93.850 unch 241 0 -351
Mar08 080201 94.600 95.100 94.000 94.350 -0.200 276 0 -639
May08 080201 94.800 95.500 94.500 94.575 +0.275 66 0 -589
Jul08 080201 93.950 93.950 93.100 93.100 +0.050 1 0 -214
Aug08 080201 93.100 93.100 93.100 93.100 +0.600      
Total Volume and Open Interest 667 1,863 +0
Class III Milk(CME)
Feb08 080201 16.99 17.30 16.82 17.04 +0.19 263 0 -4,120
Mar08 080201 16.95 17.50 16.86 17.20 +0.30 415 0 -4,230
Apr08 080201 16.20 16.69 16.19 16.52 +0.32 201 0 -3,226
May08 080201 15.90 16.25 15.84 16.10 +0.24 103 0 -2,647
Jun08 080201 15.86 16.20 15.85 16.10 +0.20 98 0 -2,430
Total Volume and Open Interest 1,579 32,646 +0
Cocoa(ICE)
Mar08 080201 2310 2339 2306 2326 unch 13,011 90,761 +0
May08 080201 2337 2368 2333 2355 +1 5,050 43,664 +0
Jul08 080201 2365 2380 2353 2368 -1 807 18,853 +0
Sep08 080201 2365 2373 2352 2367 -1 767 12,053 +0
Dec08 080201 2360 2373 2348 2364 -7 478 16,668 +0
Mar09 080201 2355 2365 2344 2361 -8 361 5,784 +0
May09 080201 2356 2358 2356 2358 -8 1 2,392 +0
Total Volume and Open Interest 34,409 191,810 +0
Coffee "C"(ICE)
Mar08 080201 137.60 139.50 137.15 139.10 +0.95 19,686 92,847 +0
May08 080201 140.70 142.10 139.75 141.65 +0.95 7,328 53,021 +0
Jul08 080201 142.60 144.30 142.10 144.10 +0.95 1,164 12,977 +0
Sep08 080201 145.00 146.50 145.00 146.45 +0.90 891 10,297 +0
Dec08 080201 148.65 149.90 148.60 149.70 +0.80 863 7,707 +0
Mar09 080201 152.50 153.25 152.30 153.05 +0.80 313 3,923 +0
Total Volume and Open Interest 48,204 183,449 +0
Orange Juice(ICE)
Mar08 080201 138.10 138.10 135.60 136.80 -0.90 4,078 14,793 +0
May08 080201 140.25 140.50 138.90 139.45 -0.85 2,512 6,263 +0
Jul08 080201 143.25 143.40 141.50 141.55 -0.80 541 1,344 +0
Sep08 080201 144.50 145.00 143.70 143.70 -0.80 76 720 +0
Nov08 080201 144.75 145.50 143.90 143.90 -0.80 0 442 +0
Jan09 080201 145.50 145.50 145.00 145.00 -0.80 0 861 +0
Total Volume and Open Interest 9,583 24,471 +0
Sugar #11(ICE)
Mar08 080201 12.40 12.53 12.30 12.35 -0.01 66,147 414,590 +0
May08 080201 12.85 13.02 12.83 12.86 unch 36,861 181,558 +0
Jul08 080201 13.03 13.18 12.98 13.01 -0.01 15,449 128,598 +0
Oct08 080201 13.34 13.44 13.26 13.31 unch 8,913 126,579 +0
Mar09 080201 13.87 13.96 13.78 13.82 -0.02 2,930 58,068 +0
Total Volume and Open Interest 209,022 1,031,093 +0
Sugar #14(ICE)
Mar08 080131 20.10 20.10 20.10 20.10 +0.07 349 1,671 -285
May08 080131 20.13 20.13 20.13 20.13 unch 115 4,077 +20
Jul08 080131 20.36 20.36 20.36 20.36 +0.01 5 2,010 -12
Sep08 080131 20.60 20.60 20.60 20.60 unch 1 1,495 +0
Nov08 080131 21.10 21.10 21.10 21.10 +0.30 8 772 +8
Total Volume and Open Interest 478 10,056 -269
London Cocoa(LCE)
Mar08 080201 1194 1208 1185 1205 +8 10,573 0 -72,443
May08 080201 1216 1230 1207 1228 +7 4,108 0 -37,041
Jul08 080201 1250 1259 1235 1256 +7 5,695 0 -58,984
Sep08 080201 1235 1243 1220 1240 +9 1,262 0 -27,271
Dec08 080201 1240 1250 1225 1247 +8 2,508 0 -33,499
Mar09 080201 1235 1245 1217 1243 +8 157 0 -10,186
May09 080201 1239 1253 1239 1253 +8      
Total Volume and Open Interest 19,889 240,481 +0
London Coffee(LCE)
Mar08 080201 2100.00 2130.00 2097.00 2127.00 +29.00 9,820 0 -72,616
May08 080201 2125.00 2153.00 2122.00 2152.00 +29.00 6,887 0 -34,653
Jul08 080201 2155.00 2168.00 2143.00 2168.00 +29.00 1,211 0 -18,457
Sep08 080201 2148.00 2165.00 2148.00 2165.00 +26.00 639 0 -13,470
Nov08 080201 2128.00 2150.00 2128.00 2150.00 +22.00 31 0 -1,304
Jan09 080201 2123.00 2145.00 2123.00 2145.00 +22.00 91 0 -3,834
Total Volume and Open Interest 26,304 144,558 +0
London Sugar(LCE)
Mar08 080201 349.80 350.30 287.50 344.30 -5.90 4,562 0 -43,462
May08 080201 358.30 361.10 352.10 354.50 -4.50 3,542 0 -16,561
Aug08 080201 361.20 363.50 356.50 357.70 -3.50 703 0 -8,403
Oct08 080201 365.20 366.70 360.60 361.20 -3.30 279 0 -7,687
Dec08 080201 368.90 371.40 365.50 366.50 -2.80 45 0 -2,046
Total Volume and Open Interest 6,800 86,418 +0
Cotton(ICE)
Mar08 080201 67.85 68.40 67.85 68.16 +0.36 14,426 118,527 +0
May08 080201 69.84 70.25 69.80 70.08 +0.28 7,123 46,339 +0
Jul08 080201 72.00 72.00 71.55 71.88 +0.38 1,113 34,370 +0
Oct08 080201 74.62 74.73 74.25 74.63 +0.46 208 1,030 +0
Dec08 080201 76.54 76.97 76.49 76.69 +0.24 2,220 60,872 +0
Mar09 080201 79.24 79.24 78.90 79.09 +0.49 88 2,439 +0
Total Volume and Open Interest 34,290 266,517 +0
Lumber(CME)
Mar08 080201 216.0 222.0 215.7 221.0 +4.6 2,588 0 -6,815
May08 080201 238.4 243.3 237.8 240.2 +1.3 2,163 0 -2,584
Jul08 080201 251.0 258.8 251.0 257.4 +2.9 126 0 -498
Sep08 080201 264.0 271.9 264.0 270.0 +1.2 38 0 -243
Total Volume and Open Interest 3,827 10,231 +0
Crude Oil(NYM)
Mar08 080201 91.36 92.12 88.25 88.96 -2.79 241,095 376,923 +0
Apr08 080201 91.19 92.01 88.46 89.00 -2.68 84,618 116,612 +0
May08 080201 90.80 91.85 88.42 88.92 -2.60 24,794 83,893 +0
Jun08 080201 90.65 91.61 88.25 88.79 -2.52 22,936 88,621 +0
Jul08 080201 90.50 90.71 88.39 88.64 -2.46 3,788 32,677 +0
Aug08 080201 90.04 90.34 88.20 88.50 -2.39 1,384 26,582 +0
Sep08 080201 90.77 90.77 88.11 88.37 -2.32 2,908 41,637 +0
Oct08 080201 89.95 89.95 87.95 88.25 -2.26 250 28,158 +0
Nov08 080201 88.13 88.13 88.13 88.13 -2.21 581 21,908 +0
Dec08 080201 89.60 90.48 87.49 88.01 -2.16 17,381 184,645 +0
Jan09 080201 87.45 87.89 87.45 87.89 -2.09 484 24,073 +0
Feb09 080201 90.00 90.00 87.77 87.77 -2.02 205 12,707 +0
Mar09 080201 87.65 87.65 87.65 87.65 -1.96 2,315 9,252 +0
Apr09 080201 87.53 87.53 87.53 87.53 -1.91 15 8,384 +0
May09 080201 87.41 87.41 87.41 87.41 -1.86 361 13,658 +0
Jun09 080201 89.39 89.39 87.10 87.32 -1.81 2,135 28,204 +0
Total Volume and Open Interest 414,822 1,387,876 +0
Heating Oil(NYM)
Mar08 080201 252.00 253.59 244.19 244.89 -8.02 40,292 79,822 +0
Apr08 080201 248.52 251.53 242.34 243.19 -7.57 10,792 27,565 +0
May08 080201 247.46 249.20 240.50 241.29 -7.02 3,815 14,390 +0
Jun08 080201 246.38 247.62 239.05 240.09 -6.72 5,160 19,405 +0
Jul08 080201 246.23 246.23 239.00 239.99 -6.52 2,284 7,186 +0
Aug08 080201 244.26 244.26 239.95 240.54 -6.42 370 2,441 +0
Sep08 080201 248.08 248.08 241.00 241.79 -6.42 567 5,918 +0
Oct08 080201 245.90 245.90 243.00 243.79 -6.27 68 1,720 +0
Nov08 080201 251.90 251.90 245.50 245.94 -6.07 33 1,190 +0
Dec08 080201 253.70 253.70 246.97 247.64 -6.07 570 9,857 +0
Jan09 080201 252.44 252.44 248.00 248.84 -6.07 8 3,374 +0
Feb09 080201 252.65 252.65 248.44 248.44 -5.97 3 906 +0
Total Volume and Open Interest 90,876 189,977 +0
Gasoline(NYMEX)
Mar08 080201 234.80 236.00 227.36 228.34 -7.38 38,654 88,267 +3,577
Apr08 080201 249.39 251.25 242.89 243.89 -7.08 14,180 41,599 +503
May08 080201 251.09 251.75 244.30 245.49 -6.88 5,731 33,910 +397
Jun08 080201 251.57 251.61 244.57 245.64 -6.83 4,241 25,610 +6
Jul08 080201 250.40 250.40 244.35 244.79 -6.73 1,330 7,908 +40
Aug08 080201 244.95 245.31 242.05 242.94 -6.53 827 5,761 +314
Sep08 080201 242.97 242.97 239.87 240.09 -6.33 1,099 7,232 +495
Oct08 080201 230.48 230.48 227.00 227.24 -6.13 235 4,365 +36
Nov08 080201 225.30 225.30 223.39 223.39 -5.88 70 2,456 -40
Dec08 080201 227.10 227.10 220.97 221.64 -5.68 1,124 8,165 +606
Total Volume and Open Interest 85,945 242,878 +650
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080201 232.70 232.80 228.34 228.34 -7.38 4 22 +0
Apr08 080201 243.89 243.89 243.89 243.89 -7.08 0 6 +0
May08 080201 245.49 245.49 245.49 245.49 -6.88      
Jun08 080201 245.64 245.64 245.64 245.64 -6.83      
Total Volume and Open Interest 4 28 -26
Natural Gas(NYM)
Mar08 080201 8.065 8.066 7.691 7.740 -0.334 58,983 165,902 +0
Apr08 080201 8.040 8.040 7.720 7.775 -0.299 22,103 83,713 +0
May08 080201 8.083 8.083 7.786 7.845 -0.280 11,133 65,203 +0
Jun08 080201 8.130 8.165 7.910 7.938 -0.265 3,912 30,728 +0
Jul08 080201 8.196 8.201 7.995 8.024 -0.257 873 24,998 +0
Aug08 080201 8.224 8.234 8.068 8.096 -0.252 1,203 21,564 +0
Sep08 080201 8.275 8.275 8.080 8.105 -0.252 897 16,914 +0
Oct08 080201 8.300 8.300 8.145 8.168 -0.252 2,784 48,468 +0
Nov08 080201 8.555 8.555 8.415 8.448 -0.224 747 27,773 +0
Dec08 080201 8.829 8.860 8.715 8.743 -0.212 2,124 32,061 +0
Jan09 080201 9.131 9.131 8.930 8.958 -0.207 2,560 51,006 +0
Feb09 080201 9.138 9.138 8.950 8.966 -0.204 370 9,072 +0
Mar09 080201 8.836 8.879 8.741 8.749 -0.204 3,150 33,803 +0
Apr09 080201 8.135 8.150 7.978 7.984 -0.174 1,749 29,995 +0
May09 080201 8.094 8.094 7.966 7.972 -0.172 2,202 22,327 +0
Jun09 080201 8.210 8.210 8.038 8.038 -0.170 351 10,728 +0
Total Volume and Open Interest 117,815 886,876 +897
Brent Crude Oil(ICE)
Mar08 080201 91.50 92.49 88.95 89.44 -2.77 151,167 0 -93,063
Apr08 080201 91.32 92.06 88.60 89.11 -2.71 75,329 0 -131,571
May08 080201 91.12 91.83 88.50 88.96 -2.63 29,910 0 -36,428
Jun08 080201 90.85 91.57 88.34 88.82 -2.56 17,020 0 -48,721
Jul08 080201 90.65 91.27 88.39 88.70 -2.49 4,712 0 -17,829
Aug08 080201 90.39 90.69 88.48 88.60 -2.40 1,381 0 -11,067
Sep08 080201 89.80 89.80 88.49 88.49 -2.35      
Oct08 080201 90.00 90.00 88.37 88.37 -2.31      
Nov08 080201 88.26 88.26 88.26 88.26 -2.23      
Dec08 080201 89.97 90.60 87.69 88.14 -2.16 11,383 0 -54,969
Jan09 080201 88.05 88.05 88.05 88.05 -2.13      
Feb09 080201 87.98 87.98 87.98 87.98 -2.08      
Mar09 080201 87.91 87.91 87.91 87.91 -2.04      
Apr09 080201 87.84 87.84 87.84 87.84 -2.00      
Total Volume and Open Interest 223,481 541,479 +0
Gas Oil(ICE)
Feb08 080201 804.00 815.00 787.50 800.25 +3.25 34,020 49,217 +2,711
Mar08 080201 794.50 805.00 777.75 790.50 +2.75 46,484 72,525 -2,401
Apr08 080201 787.00 796.50 770.25 782.75 +2.75 22,714 34,529 -755
May08 080201 782.50 789.25 772.00 776.50 +2.75 5,298 18,328 -330
Jun08 080201 779.25 785.50 766.00 773.00 +2.25 5,239 31,452 +476
Jul08 080201 779.00 779.00 769.50 773.75 +2.25 1,415 8,325 +276
Aug08 080201 781.00 781.00 773.25 776.25 +2.50 407 5,289 -72
Sep08 080201 781.00 781.00 778.75 778.75 +2.50 708 4,146 -52
Oct08 080201 777.25 780.00 777.00 780.00 +2.00 143 2,676 +0
Nov08 080201 778.25 781.00 778.25 781.00 +2.25 12 2,709 +110
Total Volume and Open Interest 119,534 268,425 +263
US Dollar Index(ICE)
Mar08 080201 75.350 75.730 74.950 75.565 +0.280 8,969 40,019 +0
Jun08 080201 75.500 75.890 75.250 75.815 +0.280 42 5,683 +0
Sep08 080201 76.115 76.115 76.115 76.115 +0.280 1 501 +0
Total Volume and Open Interest 9,012 46,203 +0
Australian Dollar(CME)
Mar08 080201 89.20 90.06 89.03 90.05 +0.77 228 0 -69,078
Jun08 080201 88.55 89.04 88.16 89.04 +0.73 11 0 -1,033
Sep08 080201 87.97 87.97 87.23 87.97 +0.71      
Total Volume and Open Interest 46,854 70,344 +0
British Pound(CME)
Mar08 080201 198.34 198.89 195.97 196.27 -2.21 235 0 -92,723
Jun08 080201 197.13 197.64 194.95 195.10 -2.19 20 0 -1,135
Sep08 080201 193.92 196.24 193.81 193.92 -2.17      
Total Volume and Open Interest 58,030 93,931 +0
Canadian Dollar(CME)
Mar08 080201 99.68 100.74 99.53 100.55 +1.04 1,054 0 -83,619
Jun08 080201 99.80 100.56 99.37 100.37 +1.06 389 0 -4,599
Sep08 080201 99.66 100.22 99.21 100.16 +1.05      
Dec08 080201 99.41 100.01 99.04 99.99 +1.07 37 0 -783
Total Volume and Open Interest 41,580 90,781 +0
Japanese Yen(CME)
Mar08 080201 94.24 94.85 93.90 94.22 -0.03 40 0 -182,406
Jun08 080201 94.69 95.29 94.34 94.71 -0.01 109 0 -27,966
Sep08 080201 95.42 95.60 95.14 95.14 -0.02      
Total Volume and Open Interest 111,514 210,938 +0
Swiss Franc(CME)
Mar08 080201 92.56 93.34 91.80 91.93 -0.63 649 0 -73,189
Jun08 080201 93.14 93.30 91.97 92.01 -0.63      
Sep08 080201 93.00 93.25 92.03 92.03 -0.66      
Total Volume and Open Interest 48,714 73,581 +0
EuroFX(CME)
Mar08 080201 148.30 149.46 147.68 147.88 -0.71 164,227 0 -184,424
Jun08 080201 148.10 148.75 147.21 147.39 -0.71 249 0 -6,547
Sep08 080201 148.05 148.05 146.77 146.88 -0.71 2 0 -348
Total Volume and Open Interest 143,976 191,503 +0
Mexican Peso(CME)
Feb08 080201 924.5 924.5 923.5 924.5 +1.8      
Mar08 080201 920.5 923.0 918.2 922.0 +1.5 2,649 0 -85,397
Total Volume and Open Interest 20,880 86,708 +0
30-Year T-Bonds(CBOT)
Mar08 080201 119~19 120~09 119~00 119~25 +0~15 397,271 1,011,468 +0
Jun08 080201 118~24 119~07 117~30 118~25 +0~14 446 27,152 +0
Sep08 080201 117~27 117~27 117~27 117~27 +0~14 1 61 +0
Total Volume and Open Interest 436,615 1,038,692 +0
10-Year T-Notes(CBOT)
Mar08 080201 116~315 117~185 116~165 117~015 +0~105 1,152,146 2,453,906 +0
Jun08 080201 115~210 116~170 115~180 116~010 +0~095 16,371 84,622 +0
Sep08 080201 115~010 115~010 115~010 115~010 +0~095      
Total Volume and Open Interest 1,283,215 2,538,528 +0
5-Year T-Notes(CBOT)
Mar08 080201 113~065 113~205 112~285 113~100 +0~100 5,815 1,910,416 +1,910,416
Jun08 080201 112~255 113~060 112~160 112~285 +0~100 224 63,153 +63,153
Sep08 080201 112~185 112~185 112~185 112~185 +0~100      
Total Volume and Open Interest 710,491 1,973,569 +1,973,569
2 Year T-Notes(CBOT)
Mar08 080201 106~093 106~119 106~071 106~097 +0~020 1,573 1,208,620 +0
Jun08 080201 106~076 106~098 106~076 106~083 +0~019 0 558 +0
Sep08 080201 106~083 106~083 106~083 106~083 +0~019      
Total Volume and Open Interest 321,468 1,209,178 +0
Eurodollars(CME)
Mar08 080201 97.115 97.165 97.010 97.020 -0.075 5,078 0 -1,647,237
Jun08 080201 97.555 97.620 97.425 97.435 -0.075 433,500 0 -2,051,076
Sep08 080201 97.610 97.675 97.500 97.525 -0.030 8,674 0 -1,492,791
Dec08 080201 97.495 97.575 97.380 97.480 +0.045 457,500 0 -1,400,893
Mar09 080201 97.335 97.440 97.220 97.360 +0.095 459,500 0 -1,071,628
Jun09 080201 97.135 97.265 97.025 97.185 +0.120 276,500 0 -829,375
Sep09 080201 96.965 97.105 96.850 97.015 +0.120 1,095 0 -760,256
Dec09 080201 96.780 96.935 96.695 96.845 +0.110 188,500 0 -509,471
Mar10 080201 96.625 96.785 96.560 96.685 +0.100 1,523 0 -291,529
Jun10 080201 96.475 96.615 96.395 96.515 +0.085 3,526 0 -248,742
Sep10 080201 96.365 96.460 96.240 96.360 +0.070 2,009 0 -192,017
Dec10 080201 96.210 96.320 96.120 96.220 +0.060 1,551 0 -153,691
Mar11 080201 96.105 96.195 96.010 96.100 +0.050 919 0 -108,611
Jun11 080201 95.885 96.065 95.885 95.970 +0.045 3,036 0 -104,526
Sep11 080201 95.765 95.930 95.760 95.840 +0.040 386 0 -68,231
Dec11 080201 95.645 95.800 95.635 95.715 +0.035 160 0 -63,575
Mar12 080201 95.555 95.690 95.550 95.615 +0.025 1,101 0 -60,335
Jun12 080201 95.545 95.595 95.445 95.500 +0.015 4,257 0 -69,739
Total Volume and Open Interest 1,859,197    
30 Day Federal Funds(CBOT)
Feb08 080201 5.300 5.320 5.290 5.300 +0.005 8,552 171,327 +0
Mar08 080201 5.490 5.535 5.475 5.505 +0.010 249 55,070 +0
Apr08 080201 5.670 5.730 5.635 5.675 +0.005 9 30,224 +0
May08 080201 5.880 5.940 5.830 5.865 unch 13 34,318 +0
Jun08 080201 5.880 5.990 5.880 5.910 -0.005 13 17,274 +0
Jul08 080201 6.075 6.135 6.020 6.025 -0.015 0 6,434 +0
Total Volume and Open Interest 191,190 443,936 +0
30 Day Fed Funds(e-CBOT)
Feb08 080131 97.045 97.075 97.045 97.055 +0.110 134,112 0 +0
Mar08 080131 97.230 97.305 97.220 97.250 +0.140 15,497 0 +0
Apr08 080131 97.400 97.480 97.370 97.430 +0.170 10,169 0 +0
May08 080131 97.580 97.680 97.565 97.635 +0.195 3,166 0 +0
Jun08 080131 97.645 97.730 97.610 97.675 +0.195 830 0 +0
Jul08 080131 97.790 97.870 97.775 97.805 +0.170 458 0 +0
Total Volume and Open Interest 172,654    
3-Mth Euro-Yen(CME)
Mar08 080201 99.21 99.21 99.21 99.21 -0.02 505 0 -12,251
Jun08 080201 99.39 99.39 99.39 99.39 -0.01      
Sep08 080201 99.42 99.42 99.42 99.42 -0.01 90 0 -6,618
Dec08 080201 99.39 99.39 99.39 99.39 unch      
Mar09 080201 99.32 99.32 99.32 99.32 +0.01      
Jun09 080201 99.25 99.25 99.25 99.25 unch      
Sep09 080201 99.19 99.19 99.19 99.19 unch      
Dec09 080201 99.13 99.13 99.13 99.13 +0.01      
Mar10 080201 99.07 99.07 99.07 99.07 -0.01      
Jun10 080201 99.03 99.03 99.03 99.03 unch      
Total Volume and Open Interest 595    
3-Mth Euro-Yen(SGX)
Mar08 080201 99.21 99.22 99.21 99.21 -0.01 1,157 0 -53,723
Jun08 080201 99.40 99.40 99.38 99.38 -0.01 1,779 0 -19,707
Sep08 080201 99.43 99.44 99.43 99.43 +0.01 416 0 -18,145
Dec08 080201 99.39 99.41 99.39 99.39 +0.00 565 0 -16,344
Mar09 080201 99.33 99.35 99.33 99.33 +0.01 69 0 -6,964
Jun09 080201 99.26 99.28 99.26 99.26 unch 6 0 -1,616
Sep09 080201 99.21 99.21 99.21 99.21 unch      
Dec09 080201 99.14 99.14 99.14 99.14 unch      
Total Volume and Open Interest 3,994 122,093 +0
Japanese Gov't Bonds(SGX)
Mar08 080201 137.71 137.96 137.70 137.88 +0.13 2,878 35,282 +265
Jun08 080201 137.88 137.88 137.88 137.88 +0.13      
Sep08 080201 137.88 137.88 137.88 137.88 +0.13      
Total Volume and Open Interest 2,878 35,282 +265
Euro-Bund(EUREX)
Mar08 080201 116.74 116.87 116.23 116.78 +0.90 984,898 1,278,052 -35,348
Jun08 080201 116.30 116.40 115.90 116.34 +0.09 273 4,936 +425
Sep08 080201 116.48 116.48 116.48 116.48 +0.09 160 1 +0
Total Volume and Open Interest 1,192,268 1,257,315 -25,249
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080201 44.78 45.13 44.78 45.13 +0.05 186 17,867 +22
Sep08 080201 45.59 45.59 45.59 45.59 +0.04      
Total Volume and Open Interest 698,351 1,195,230 +13,805
3-Mth Euribor(EUREX)
Mar08 080201 95.705 95.720 95.665 95.705 -0.015 966 20,115 +428
Jun08 080201 96.025 96.060 96.010 96.030 -0.035 574 8,013 +161
Sep08 080201 96.290 96.320 96.255 96.295 -0.020 521 4,570 -276
Total Volume and Open Interest 2,826 40,738 +354
Long Gilt(LIFFE)
Mar08 080201 110~15 110~22 110~06 110~19 +0~00 103,928 0 -344,770
Jun08 080201 110~25 110~25 110~25 110~25 +0~00      
Total Volume and Open Interest 100,420 344,770 +0
3-Mth Short Sterling(LIFFE)
Mar08 080201 94.58 94.63 94.53 94.61 +0.03      
Jun08 080201 94.90 94.99 94.90 94.97 +0.03      
Sep08 080201 95.19 95.25 95.14 95.23 +0.03      
Dec08 080201 95.35 95.41 95.28 95.39 +0.05      
Mar09 080201 95.39 95.49 95.35 95.47 +0.06      
Jun09 080201 95.39 95.50 95.36 95.48 +0.07      
Total Volume and Open Interest 281,799 2,897,974 +0
3-Mth Euribor(LIFFE)
Mar08 080201 95.710 95.725 95.645 95.705 -0.015 149,616 719,860 +3,162
Jun08 080201 96.050 96.065 95.990 96.040 -0.025 146,952 789,167 +16,581
Sep08 080201 96.315 96.330 96.240 96.305 -0.005 151,811 610,937 +851
Total Volume and Open Interest 860,626 4,189,909 +25,604
3-Mth Aus T-Bills(SFE)
Mar08 080201 92.64 92.66 92.60 92.62 -0.03 16,084 0 -337,042
Jun08 080201 92.62 92.63 92.56 92.57 -0.05 14,570 0 -276,168
Sep08 080201 92.66 92.68 92.61 92.61 -0.06 9,313 0 -200,698
Dec08 080201 92.69 92.72 92.64 92.64 -0.06 5,127 0 -88,558
Mar09 080201 92.72 92.72 92.65 92.65 -0.06 2,796 0 -53,954
Jun09 080201 92.71 92.73 92.66 92.66 -0.05 1,578 0 -45,563
Sep09 080201 92.71 92.71 92.66 92.66 -0.05 625 0 -35,550
Dec09 080201 92.65 92.70 92.65 92.67 -0.04 14 0 -8,354
Mar10 080201 92.67 92.67 92.67 92.67 -0.05      
Jun10 080201 92.67 92.67 92.67 92.67 -0.05      
Total Volume and Open Interest 82,226 1,023,756 -23,921
10-Year Aus T-Bonds(SFE)
Mar08 080131 93.89 93.99 93.89 93.92 -0.03 27,347 467,442 -48,620
Jun08 080201 93.88 93.88 93.88 93.88 -0.04      
Total Volume and Open Interest 51,849 485,435 +17,993
3-Year Aus T-Bonds(SFE)
Mar08 080131 93.44 93.53 93.43 93.47 -0.03 61,725 795,033 +8,437
Jun08 080201 93.43 93.43 93.43 93.43 -0.04      
Total Volume and Open Interest 118,280 680,358 -114,675
Gold(CMX)
Feb08 080201 924.8 936.2 903.7 908.7 -14.0 68,820 19,379 +0
Apr08 080201 929.8 941.8 908.0 913.5 -14.5 130,239 310,154 +0
Jun08 080201 935.3 946.0 913.0 917.9 -14.6 2,353 53,934 +0
Aug08 080201 940.2 947.8 919.0 921.8 -14.7 1,098 31,513 +0
Oct08 080201 943.8 944.0 925.5 925.5 -14.9 286 3,814 +0
Dec08 080201 947.5 956.6 924.0 929.0 -15.1 982 27,597 +0
Feb09 080201 937.7 937.7 932.8 932.8 -15.3 12 18,644 +0
Apr09 080201 936.4 936.4 924.0 936.4 -15.5 32 2,795 +0
Jun09 080201 954.1 954.1 935.0 940.7 -15.6 15 10,524 +0
Aug09 080201 939.6 945.0 939.6 945.0 -15.8 6 18 +0
Oct09 080201 949.4 949.4 949.4 949.4 -16.0      
Dec09 080201 965.0 976.0 950.0 954.0 -16.2 102 17,107 +0
Total Volume and Open Interest 205,838 513,852 +0
Silver(CMX)
Mar08 080201 1694.5 1734.5 1676.5 1687.0 -12.5 19,642 80,854 +0
May08 080201 1703.5 1740.5 1687.5 1696.4 -12.5 1,430 24,057 +0
Jul08 080201 1710.0 1750.0 1697.0 1703.9 -12.6 515 24,409 +0
Sep08 080201 1719.0 1745.5 1710.6 1710.6 -12.7 135 21,115 +0
Dec08 080201 1736.0 1766.5 1711.0 1720.1 -12.9 197 20,246 +0
Mar09 080201 1729.9 1729.9 1729.9 1729.9 -13.8 3 926 +0
May09 080201 1737.1 1737.1 1737.1 1737.1 -14.1 4 8 +0
Total Volume and Open Interest 22,002 183,338 -1
Platinum(NYMEX)
Apr08 080201 1731.2 1777.0 1722.0 1770.2 +32.8 2,068 16,666 +0
Jul08 080201 1744.4 1757.5 1739.9 1757.5 +32.6 1 0 +0
Oct08 080201 1755.7 1755.7 1755.7 1755.7 +32.6 11 81 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080201 395.00 420.90 394.10 417.05 +22.55 1,441 17,346 +0
Jun08 080201 398.15 422.00 398.15 420.75 +22.65 230 2,465 +0
Sep08 080201 410.60 423.65 410.60 423.65 +22.35 5 320 +0
Total Volume and Open Interest 1,677 20,833 +0
Copper(CMX)
Mar08 080201 329.15 334.20 324.85 327.30 -2.50 8,839 52,382 +0
May08 080201 330.65 336.00 327.00 329.25 -2.35 2,622 21,496 +0
Jul08 080201 331.30 334.95 328.00 328.85 -2.30 302 4,209 +0
Sep08 080201 329.50 329.65 326.50 327.25 -2.45 24 1,760 +0
Dec08 080201 329.00 329.00 323.00 324.75 -2.35 103 2,674 +0
Total Volume and Open Interest 12,247 88,704 +0
Aluminum(CMX)
Feb08 080201 1.17 1.17 1.17 1.17 -117.83      
Mar08 080201 1.17 1.17 1.17 1.17 -117.83      
Apr08 080201 1.17 1.17 1.17 1.17 -117.83      
May08 080201 1.17 1.17 1.17 1.17 -117.83      
Jun08 080201 1.17 1.17 1.17 1.17 -117.83      
Jul08 080201 1.17 1.17 1.17 1.17 -117.83      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080201 12630 12779 12590 12756 +142 3,356 29,122 +0
Jun08 080201 12685 12775 12640 12766 +139 15 59 +0
Sep08 080201 12780 12780 12632 12780 +148 0 1 +0
Dec08 080201 12800 12800 12660 12786 +149      
Total Volume and Open Interest 7,263 29,182 +0
S & P 500(CME)
Mar08 080201 1373.60 1397.70 1371.50 1397.10 +17.50 23,204 0 -578,974
Jun08 080201 1399.50 1401.00 1381.50 1400.30 +17.80 52 0 -9,634
Sep08 080201 1402.90 1402.90 1383.60 1402.90 +18.30 13 0 -331
Dec08 080201 1404.60 1404.60 1385.10 1404.60 +18.50 101 0 -4,488
Total Volume and Open Interest 56,581 593,438 +0
S & P 500 E-Mini(Globex)
Mar08 080201 1373.00 1398.00 1371.50 1397.00 +17.50 3,175,100 0 -2,428,803
Jun08 080201 1374.75 1401.50 1374.75 1400.25 +17.75 6,517 0 -74,616
Total Volume and Open Interest 2,619,404 2,503,468 +0
NASDAQ 100(CME)
Mar08 080201 1830.50 1876.80 1826.30 1863.50 +15.70 4,307 0 -45,950
Jun08 080201 1874.30 1874.30 1869.50 1874.30 +15.80      
Sep08 080201 1889.00 1889.00 1884.30 1889.00 +15.70      
Total Volume and Open Interest 7,726 46,103 +0
NASDAQ 100 E-Mini(Globex)
Mar08 080201 1827.00 1879.00 1825.50 1863.50 +15.70 579,706 0 -374,903
Jun08 080201 1838.50 1885.00 1838.50 1874.30 +15.80 162 0 -5,568
Total Volume and Open Interest 532,046 380,471 +0
S & P Midcap 400(CME)
Mar08 080201 807.50 825.20 804.25 825.20 +18.80 60 0 -6,933
Jun08 080201 827.45 827.45 827.25 827.45 +18.80      
Sep08 080201 832.45 832.45 832.25 832.45 +18.80      
Total Volume and Open Interest 55 6,991 +0
Russell 2000(CME)
Mar08 080201 715.00 732.60 711.25 731.90 +16.90 652 0 -42,661
Jun08 080201 732.50 732.50 731.75 732.50 +16.75      
Sep08 080201 735.00 735.00 734.25 735.00 +16.75      
Total Volume and Open Interest 2,867 42,694 +0
Russell 2000 E-Mini(Globex)
Mar08 080201 710.90 732.60 709.40 731.90 +16.90 359,447 0 -622,796
Jun08 080201 710.60 732.60 710.60 732.50 +16.70 60 0 -231
Sep08 080201 735.00 735.00 718.20 735.00 +16.70      
Total Volume and Open Interest 329,964 623,116 +0
Value Line(KCBT)
Mar08 080201 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080201 13620 13665 13435 13475 -90 83,536 229,489 +566
Jun08 080201 13555 13585 13390 13430 -100 3 196 -1
Total Volume and Open Interest 83,544 229,810 +565
Nikkei 225(SGX)
Mar08 080201 13620 13665 13435 13475 -90 83,536 229,489 +566
Jun08 080201 13555 13585 13390 13430 -100 3 196 -1
Sep08 080201 13450 13450 13450 13450 -95 0 40 +0
Total Volume and Open Interest 83,544 229,810 +565
CAC 40(EURONEXT)
Feb08 080201 4923.0 5023.5 4915.0 4987.0 +107.5 194,656 0 -523,129
Mar08 080201 4928.5 5033.5 4928.5 5004.5 +109.0 5,104 0 -59,558
Apr08 080201 4974.0 5018.0 4974.0 5018.0 +108.0 23 0 -233
Total Volume and Open Interest 135,284 585,015 +0
Hang Seng Index(HKFE)
Feb08 080201 23750 24335 23321 24213 +719 8,222 31,091 -19,956
Mar08 080201 23665 24200 23250 24115 +739 28 964 +601
Total Volume and Open Interest 10,295 32,772 -27,705
DAX(EUREX)
Mar08 080201 6959.0 7075.5 6941.0 7000.5 +90.0 169,246 203,999 +0
Jun08 080201 7022.0 7140.0 7017.5 7075.5 +92.0 451 19,719 +0
Sep08 080201 7103.0 7192.0 7103.0 7143.5 +95.0 213 785 +0
Total Volume and Open Interest 169,910 224,503 +0
FT-SE 100(EURONEXT)
Mar08 080201 5935.00 6026.00 5921.00 5981.00 +107.00 184,889 0 -545,236
Jun08 080201 6021.50 6027.50 5963.00 6002.00 +109.00 296 0 -12,025
Sep08 080201 6016.50 6016.50 6016.50 6016.50 +108.00 120 0 -2,065
Total Volume and Open Interest 88,026 561,426 +0
SPI 200(SFE)
Mar08 080201 5621.0 5840.0 5557.0 5778.0 +153.0 52,043 0 -306,305
Jun08 080201 5669.0 5880.0 5669.0 5830.0 +155.0 132 0 -3,759
Sep08 080201 5836.0 5836.0 5836.0 5836.0 +155.0 5 0 -1,424
Total Volume and Open Interest 55,695 301,234 -10,480
GSCI(CME)
Feb08 080201 607.30 607.50 594.00 596.00 -11.50 266 0 -21,362
Mar08 080201 599.50 610.10 598.00 599.50 -10.50      
Apr08 080201 600.00 611.10 599.00 600.00 -11.00      
Total Volume and Open Interest 339 21,364 +0
RJ/CRB Index(ICE)
Feb08 080131 501.00 503.00 501.00 503.00 +2.00 0 262 +0
Apr08 080131 505.00 507.00 502.50 507.00 +2.00 7 855 -1
Jun08 080201 369.20 369.20 369.20 369.20 -141.80 0 204 +0
Total Volume and Open Interest 7 1,326 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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

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

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

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

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

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