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 Tue February 05, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080205 1328.25 1330.00 1309.50 1323.00 -3.00 13,966 208,875 +0
May08 080205 1344.25 1348.00 1328.00 1342.00 -2.75 8,517 114,849 +0
Jul08 080205 1357.00 1362.75 1342.75 1355.00 -3.50 4,068 87,264 +0
Aug08 080205 1348.00 1348.00 1334.00 1347.00 -2.00 122 4,279 +0
Sep08 080205 1316.50 1318.00 1301.50 1316.00 -1.00 16 3,459 +0
Nov08 080205 1294.25 1300.00 1280.75 1290.00 -4.50 3,139 127,958 +0
Jan09 080205 1300.00 1304.00 1280.00 1296.00 -4.00 143 5,467 +0
Total Volume and Open Interest 30,592 585,979 +0
Soybean Meal(CBOT)
Mar08 080205 352.60 353.90 347.30 353.10 +0.20 7,180 66,940 +0
May08 080205 357.90 359.70 353.20 358.40 -0.10 5,299 55,995 +0
Jul08 080205 361.70 363.70 357.10 362.80 -0.20 852 44,109 +0
Aug08 080205 355.40 360.30 354.20 358.00 -1.20 193 8,114 +0
Sep08 080205 349.90 353.80 348.00 352.80 -0.20 350 6,565 +0
Oct08 080205 340.50 341.00 336.90 339.50 -0.50 148 7,265 +0
Dec08 080205 337.00 339.50 333.20 337.70 +0.70 922 39,017 +0
Jan09 080205 337.40 339.00 335.00 338.00 +0.50 108 2,389 +0
Total Volume and Open Interest 15,053 233,474 +0
Soybean Oil(CBOT)
Mar08 080205 55.68 56.25 55.09 55.40 -0.36 6,885 126,627 +0
May08 080205 56.44 56.89 55.75 56.11 -0.43 4,108 61,595 +0
Jul08 080205 57.22 57.39 56.32 56.70 -0.35 1,104 48,137 +0
Aug08 080205 56.90 57.04 56.64 56.92 -0.44 418 5,847 +0
Sep08 080205 57.50 57.50 56.73 56.95 -0.50 77 5,198 +0
Oct08 080205 56.90 57.30 56.80 56.98 -0.32 84 5,002 +0
Dec08 080205 57.75 58.25 57.00 57.38 -0.38 529 29,713 +0
Jan09 080205 57.40 57.40 57.40 57.40 -0.45 46 2,045 +0
Total Volume and Open Interest 13,251 285,244 +0
Canola(WCE)
Mar08 080205 609.0 609.9 601.1 607.4 -1.8 12,144 59,719 +0
May08 080205 622.2 622.2 614.3 620.1 -2.1 8,867 35,065 +0
Jul08 080205 630.2 631.1 624.0 631.1 -0.9 2,616 19,941 +0
Total Volume and Open Interest 24,532 163,892 +0
Corn(CBOT)
Mar08 080205 510.00 512.00 505.00 509.25 -1.25 20,604 506,719 +0
May08 080205 522.00 524.00 517.25 521.75 -0.75 14,023 246,199 +0
Jul08 080205 532.75 534.75 528.00 533.00 unch 3,097 182,125 +0
Sep08 080205 532.75 534.25 527.00 532.25 -0.75 1,266 43,712 +0
Dec08 080205 532.00 534.75 527.25 532.50 -0.50 4,610 342,780 +0
Mar09 080205 539.00 542.00 534.75 540.75 unch 505 26,405 +0
Total Volume and Open Interest 44,459 1,441,301 +0
Wheat(CBOT)
Mar08 080205 977.75 1003.00 972.25 1003.00 +30.00 7,505 152,000 +0
May08 080205 989.00 1019.75 987.25 1019.75 +30.00 7,244 93,133 +0
Jul08 080205 905.00 934.50 902.25 934.50 +30.00 2,142 112,472 +0
Sep08 080205 918.00 941.00 915.00 941.00 +30.00 60 21,315 +0
Dec08 080205 922.00 951.75 920.00 951.75 +30.00 521 51,255 +0
Total Volume and Open Interest 17,542 454,491 +0
Wheat(KCBT)
Mar08 080205 1027.50 1050.25 1024.00 1050.25 +30.00 9,904 53,353 +0
May08 080205 1033.00 1060.25 1033.00 1060.25 +30.00 5,708 18,664 +0
Jul08 080205 987.00 1019.00 983.00 1019.00 +30.00 3,357 34,872 +0
Sep08 080205 990.00 1019.00 989.75 1019.00 +30.00 218 6,241 +0
Dec08 080205 994.00 1024.25 994.00 1024.25 +30.00 499 6,362 +0
Total Volume and Open Interest 19,840 124,543 +0
Wheat(MGE)
Mar08 080205 1463.00 1463.00 1463.00 1463.00 +30.00 2,071 17,463 +0
May08 080205 1307.00 1334.75 1302.00 1334.75 +30.00 4,532 16,282 +0
Jul08 080205 1139.75 1160.00 1130.00 1160.00 +30.00 893 6,229 +0
Sep08 080205 1021.75 1055.00 1020.75 1055.00 +30.00 1,029 8,618 +0
Dec08 080205 1015.00 1044.00 1008.25 1044.00 +30.00 650 9,356 +0
Total Volume and Open Interest 9,194 58,867 +0
Oats(CBOT)
Mar08 080205 337.25 349.00 334.00 337.50 +2.00 1,313 6,996 +0
May08 080205 346.00 353.50 342.75 346.00 +1.25 1,724 4,780 +0
Jul08 080205 352.50 357.00 352.50 355.00 +2.50 86 588 +0
Sep08 080205 360.00 360.00 359.50 360.00 unch 0 45 +0
Total Volume and Open Interest 3,190 14,410 +0
Rough Rice(CBOT)
Mar08 080205 15.18 15.18 15.02 15.06 -0.04 557 11,150 +0
May08 080205 15.45 15.49 15.36 15.39 -0.01 415 3,221 +0
Jul08 080205 15.69 15.71 15.63 15.68 -0.01 36 1,511 +0
Sep08 080205 14.97 15.01 14.87 14.98 -0.04 93 2,036 +0
Total Volume and Open Interest 1,189 19,640 +0
Live Cattle(CME)
Feb08 080205 90.400 91.900 90.325 91.500 +0.965 8,473 0 -16,191
Apr08 080205 94.050 95.300 93.925 94.625 +0.695 16,399 0 -146,544
Jun08 080205 94.300 94.950 94.300 94.525 +0.225 5,312 0 -50,824
Aug08 080205 97.100 97.500 97.000 97.150 -0.080 2,815 0 -26,261
Oct08 080205 101.750 102.025 101.450 101.700 -0.130 1,250 0 -14,752
Dec08 080205 103.400 103.400 102.500 102.700 -0.100 505 0 -7,856
Total Volume and Open Interest 35,138    
Feeder Cattle(CME)
Mar08 080205 104.550 106.000 103.900 105.500 +0.750 1,521 0 -17,683
Apr08 080205 108.400 109.700 107.950 109.575 +0.845 660 0 -7,751
May08 080205 111.525 112.125 110.775 111.875 +0.825 644 0 -7,203
Aug08 080205 112.200 112.900 112.100 112.850 +0.800 488 0 -5,778
Sep08 080205 111.750 112.300 111.750 112.100 +0.565 4 0 -577
Oct08 080205 111.500 112.150 111.500 112.000 +0.750 4 0 -416
Nov08 080205 111.900 112.000 111.700 111.975 +0.775 34 0 -292
Total Volume and Open Interest 3,474    
Lean Hogs(CME)
Feb08 080205 59.950 60.150 59.050 59.200 -0.585 3,787 0 -15,671
Apr08 080205 67.250 67.650 66.050 66.150 -1.050 13,101 0 -100,428
May08 080205 75.000 75.750 74.800 75.475 -0.375 120 0 -2,953
Jun08 080205 81.000 81.050 79.700 79.825 -1.225 4,908 0 -41,321
Jul08 080205 81.650 81.650 80.300 81.050 -0.550 1,686 0 -14,254
Aug08 080205 81.000 81.050 80.050 80.475 -0.560 864 0 -10,302
Oct08 080205 75.200 75.550 74.700 74.800 -0.850 993 0 -14,592
Dec08 080205 78.950 78.950 77.250 77.725 -0.725 569 0 -18,089
Total Volume and Open Interest 26,251    
Pork Bellies(CME)
Feb08 080205 91.000 92.900 90.250 91.625 -0.575 105 0 -217
Mar08 080205 92.050 93.800 90.900 93.000 +0.100 168 0 -749
May08 080205 93.500 93.500 92.200 92.300 -0.500 61 0 -616
Jul08 080205 92.650 93.000 92.150 93.000 -0.080 7 0 -213
Aug08 080205 91.300 91.300 91.300 91.300 -0.450 2 0 -74
Total Volume and Open Interest 343    
Class III Milk(CME)
Feb08 080205 17.05 17.15 17.01 17.03 -0.02 123 0 -3,997
Mar08 080205 17.36 17.55 17.26 17.32 +0.02 326 0 -4,272
Apr08 080205 16.60 16.74 16.56 16.65 +0.04 185 0 -3,334
May08 080205 16.17 16.25 16.15 16.23 +0.08 44 0 -2,698
Jun08 080205 16.18 16.20 16.11 16.18 +0.07 21 0 -2,520
Total Volume and Open Interest 837    
Cocoa(ICE)
Mar08 080205 2339 2365 2316 2338 -8 11,885 83,604 +0
May08 080205 2376 2395 2346 2369 -7 6,618 49,227 +0
Jul08 080205 2376 2403 2355 2380 -9 1,359 19,838 +0
Sep08 080205 2374 2401 2366 2380 -9 1,223 12,142 +0
Dec08 080205 2378 2400 2363 2383 -9 618 17,040 +0
Mar09 080205 2367 2380 2362 2378 -13 240 5,973 +0
May09 080205 2362 2384 2360 2381 -19 3 2,394 +0
Total Volume and Open Interest 22,178 192,167 +0
Coffee "C"(ICE)
Mar08 080205 142.85 143.70 141.00 142.60 -0.10 16,319 87,795 +0
May08 080205 145.25 146.25 143.50 145.20 -0.05 7,440 59,127 +0
Jul08 080205 147.70 148.40 145.85 147.50 -0.10 1,815 13,911 +0
Sep08 080205 149.90 150.60 148.30 149.75 -0.15 1,739 10,358 +0
Dec08 080205 152.85 153.50 151.40 152.85 -0.25 1,366 7,910 +0
Mar09 080205 155.45 156.20 154.45 155.85 -0.35 238 4,038 +0
Total Volume and Open Interest 29,079 185,951 +0
Orange Juice(ICE)
Mar08 080205 136.00 136.75 134.90 135.65 +0.40 3,242 10,251 +0
May08 080205 138.40 138.50 136.75 138.20 +0.30 2,758 11,016 +0
Jul08 080205 140.00 141.20 139.05 140.60 -0.10 410 1,873 +0
Sep08 080205 142.90 142.90 142.85 142.85 -0.05 67 749 +0
Nov08 080205 143.60 143.60 143.60 143.60 -0.05 35 457 +0
Jan09 080205 144.65 144.65 144.65 144.65 -0.10 5 861 +0
Total Volume and Open Interest 6,517 25,255 +0
Sugar #11(ICE)
Mar08 080205 12.15 12.17 11.82 11.86 -0.31 47,763 391,930 +0
May08 080205 12.71 12.71 12.30 12.34 -0.36 29,939 200,028 +0
Jul08 080205 12.89 12.89 12.44 12.49 -0.40 10,968 136,099 +0
Oct08 080205 13.13 13.15 12.77 12.84 -0.35 7,474 128,613 +0
Mar09 080205 13.66 13.69 13.31 13.38 -0.33 3,903 59,041 +0
Total Volume and Open Interest 109,058 1,043,032 +0
Sugar #14(ICE)
Mar08 080204 20.10 20.10 20.10 20.10 -0.09 77 1,589 -32
May08 080204 20.15 20.15 20.15 20.15 unch 44 4,109 -18
Jul08 080204 20.38 20.38 20.38 20.38 -0.02 90 1,980 -30
Sep08 080204 20.58 20.58 20.58 20.58 unch 7 1,495 +0
Nov08 080204 20.95 20.95 20.95 20.95 +0.02 0 777 +0
Total Volume and Open Interest 218 10,263 -80
London Cocoa(LCE)
Mar08 080205 1209 1212 1198 1210 +1 11,019 0 -70,678
May08 080205 1234 1239 1225 1237 +2 4,950 0 -38,718
Jul08 080205 1259 1261 1250 1260 unch 2,677 0 -59,162
Sep08 080205 1244 1246 1236 1246 +3 357 0 -27,696
Dec08 080205 1248 1253 1242 1253 +3 730 0 -34,032
Mar09 080205 1243 1252 1241 1250 +3 432 0 -10,248
May09 080205 1256 1264 1253 1263 +4 142 0 -389
Total Volume and Open Interest 20,307    
London Coffee(LCE)
Mar08 080205 2158.00 2165.00 2138.00 2157.00 +2.00 8,110 0 -74,212
May08 080205 2182.00 2190.00 2165.00 2184.00 +2.00 5,410 0 -37,414
Jul08 080205 2200.00 2206.00 2188.00 2203.00 +3.00 1,385 0 -19,811
Sep08 080205 2189.00 2208.00 2185.00 2201.00 +1.00 668 0 -13,252
Nov08 080205 2190.00 2190.00 2181.00 2186.00 +1.00 255 0 -1,318
Jan09 080205 2176.00 2188.00 2169.00 2184.00 +4.00 7 0 -4,075
Total Volume and Open Interest 15,835    
London Sugar(LCE)
Mar08 080205 340.00 345.10 329.50 330.20 -9.30 13,223 0 -41,023
May08 080205 350.40 350.50 341.50 342.20 -8.20 4,171 0 -19,743
Aug08 080205 353.60 353.60 345.50 346.90 -6.70 909 0 -9,047
Oct08 080205 355.10 355.10 353.00 353.20 -5.40 123 0 -7,757
Dec08 080205 361.00 361.00 359.80 359.80 -5.80 62 0 -2,110
Total Volume and Open Interest 18,684    
Cotton(ICE)
Mar08 080205 68.88 68.93 67.85 68.10 -0.75 17,210 114,886 +0
May08 080205 70.79 70.80 69.69 69.93 -0.82 8,954 56,612 +0
Jul08 080205 72.52 72.52 71.50 71.78 -0.87 905 34,795 +0
Oct08 080205 74.36 74.36 74.36 74.36 -0.89 399 1,641 +0
Dec08 080205 77.50 77.50 76.25 76.58 -0.87 3,183 64,809 +0
Mar09 080205 79.05 79.05 78.72 78.91 -0.94 219 2,639 +0
Total Volume and Open Interest 31,041 278,576 +0
Lumber(CME)
Mar08 080205 226.3 226.3 219.5 221.5 -4.8 898 0 -6,076
May08 080205 246.0 246.0 239.8 240.4 -0.3 341 0 -5,409
Jul08 080205 259.1 260.8 256.6 259.3 -2.2 140 0 -573
Sep08 080205 269.8 269.8 266.8 269.8 -1.2 44 0 -289
Total Volume and Open Interest 1,427    
Crude Oil(NYM)
Mar08 080205 89.98 90.00 87.50 88.41 -1.61 287,490 359,297 +0
Apr08 080205 89.86 89.89 87.58 88.45 -1.62 105,610 128,622 +0
May08 080205 89.61 89.72 87.54 88.34 -1.62 41,845 91,669 +0
Jun08 080205 89.44 89.63 87.33 88.18 -1.63 31,443 94,345 +0
Jul08 080205 89.30 89.47 87.32 88.02 -1.63 7,458 33,305 +0
Aug08 080205 89.13 89.20 87.20 87.87 -1.63 5,882 27,355 +0
Sep08 080205 87.80 88.19 87.13 87.72 -1.63 926 41,276 +0
Oct08 080205 87.65 88.18 86.94 87.58 -1.63 627 28,137 +0
Nov08 080205 87.44 87.44 87.44 87.44 -1.63 584 21,790 +0
Dec08 080205 88.43 88.43 86.55 87.30 -1.63 20,976 186,050 +0
Jan09 080205 87.16 87.16 87.16 87.16 -1.63 125 24,135 +0
Feb09 080205 87.02 87.02 87.02 87.02 -1.63 15 12,632 +0
Mar09 080205 86.88 86.88 86.88 86.88 -1.63 0 9,448 +0
Apr09 080205 86.75 86.75 86.75 86.75 -1.62 0 8,329 +0
May09 080205 86.62 86.62 86.62 86.62 -1.61 0 13,618 +0
Jun09 080205 87.10 87.10 86.08 86.51 -1.61 2,391 26,759 +0
Total Volume and Open Interest 515,870 1,394,780 +0
Heating Oil(NYM)
Mar08 080205 248.33 248.53 242.55 244.65 -3.68 40,227 80,019 +0
Apr08 080205 246.59 246.59 240.65 242.90 -3.63 16,912 28,979 +0
May08 080205 242.50 242.65 238.61 240.95 -3.63 6,199 15,892 +0
Jun08 080205 240.97 241.36 237.46 239.65 -3.53 4,955 20,922 +0
Jul08 080205 240.57 241.02 237.40 239.55 -3.43 1,440 8,023 +0
Aug08 080205 241.68 241.68 238.37 240.20 -3.33 341 2,727 +0
Sep08 080205 243.56 243.56 239.23 241.40 -3.33 308 6,070 +0
Oct08 080205 244.05 244.05 241.58 243.35 -3.33 224 1,834 +0
Nov08 080205 245.00 245.75 243.67 245.40 -3.38 71 1,245 +0
Dec08 080205 247.95 247.95 245.09 247.05 -3.38 1,010 10,164 +0
Jan09 080205 247.00 248.50 246.44 248.20 -3.43 751 3,962 +0
Feb09 080205 248.75 248.75 246.10 247.80 -3.38 106 1,018 +0
Total Volume and Open Interest 72,997 189,573 +0
Gasoline(NYMEX)
Mar08 080205 230.98 231.17 223.71 226.47 -4.70 39,050 90,712 +1,016
Apr08 080205 246.20 246.20 239.90 242.37 -4.50 17,454 44,999 +1,592
May08 080205 246.14 246.35 241.71 244.12 -4.30 8,221 34,702 +46
Jun08 080205 246.50 246.50 242.00 244.37 -4.15 5,569 27,864 +1,572
Jul08 080205 245.25 245.25 241.30 243.62 -4.00 1,931 8,322 +224
Aug08 080205 243.93 243.93 240.30 241.92 -3.75 608 5,805 +29
Sep08 080205 238.00 239.84 237.16 239.12 -3.55 798 7,693 +132
Oct08 080205 226.00 226.70 224.55 226.42 -3.40 549 4,772 +147
Nov08 080205 221.25 222.62 221.25 222.62 -3.25 261 2,364 -22
Dec08 080205 220.40 220.97 218.99 220.97 -3.15 807 8,207 -77
Total Volume and Open Interest 76,024 246,795 +5,189
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080205 226.47 226.47 226.47 226.47 -4.70 5 24 +2
Apr08 080205 242.37 242.37 242.37 242.37 -4.50 0 6 +0
May08 080205 244.12 244.12 244.12 244.12 -4.30      
Jun08 080205 244.37 244.37 244.37 244.37 -4.15      
Total Volume and Open Interest 5 30 +2
Natural Gas(NYM)
Mar08 080205 7.890 8.005 7.863 7.942 +0.073 78,642 165,541 +0
Apr08 080205 7.895 8.017 7.879 7.969 +0.080 34,095 95,442 +0
May08 080205 8.000 8.081 7.950 8.036 +0.085 14,587 67,400 +0
Jun08 080205 8.071 8.150 8.051 8.120 +0.083 5,910 31,804 +0
Jul08 080205 8.090 8.222 8.090 8.202 +0.082 3,145 25,694 +0
Aug08 080205 8.226 8.283 8.211 8.273 +0.081 1,739 21,594 +0
Sep08 080205 8.227 8.305 8.213 8.283 +0.081 858 16,818 +0
Oct08 080205 8.313 8.375 8.280 8.346 +0.080 3,156 49,647 +0
Nov08 080205 8.590 8.641 8.590 8.626 +0.085 365 28,111 +0
Dec08 080205 8.917 8.926 8.889 8.926 +0.095 639 33,681 +0
Jan09 080205 9.097 9.156 9.082 9.141 +0.095 2,595 53,600 +0
Feb09 080205 9.103 9.151 9.080 9.151 +0.097 386 9,105 +0
Mar09 080205 8.920 8.950 8.896 8.933 +0.097 2,335 35,721 +0
Apr09 080205 8.139 8.148 8.110 8.148 +0.077 1,891 30,503 +0
May09 080205 8.135 8.135 8.135 8.135 +0.076 1,564 22,753 +0
Jun09 080205 8.160 8.200 8.160 8.200 +0.076 1,712 12,622 +0
Total Volume and Open Interest 157,070 913,749 +0
Brent Crude Oil(ICE)
Mar08 080205 90.06 90.40 88.05 88.82 -1.65 108,988 0 -99,520
Apr08 080205 90.00 90.07 87.75 88.50 -1.68 64,611 0 -151,186
May08 080205 89.82 89.89 87.63 88.35 -1.67      
Jun08 080205 89.66 89.74 87.48 88.22 -1.65      
Jul08 080205 89.56 89.56 87.55 88.09 -1.65 3,620 0 -18,702
Aug08 080205 89.29 89.29 87.46 87.99 -1.64      
Sep08 080205 89.39 89.39 87.40 87.86 -1.64 944 0 -10,579
Oct08 080205 88.63 88.63 87.71 87.73 -1.63      
Nov08 080205 88.53 88.53 87.57 87.60 -1.62      
Dec08 080205 88.81 88.82 86.91 87.48 -1.59      
Jan09 080205 87.39 87.39 87.39 87.39 -1.59      
Feb09 080205 87.30 87.30 87.30 87.30 -1.59      
Mar09 080205 87.21 87.21 87.21 87.21 -1.59      
Apr09 080205 87.11 87.11 87.11 87.11 -1.60      
Total Volume and Open Interest 178,163    
Gas Oil(ICE)
Feb08 080205 800.25 800.25 780.25 784.75 -15.00 30,588 41,664 +1,926
Mar08 080205 791.00 791.00 771.50 776.00 -14.00 46,260 78,623 +4,028
Apr08 080205 783.50 783.50 764.00 768.50 -13.50 17,771 35,423 +554
May08 080205 774.50 774.75 758.75 762.50 -13.25 6,493 19,261 +195
Jun08 080205 771.50 771.75 756.00 759.75 -12.75 7,349 33,490 +897
Jul08 080205 769.00 769.25 757.75 760.75 -12.50 2,750 9,203 -126
Aug08 080205 772.25 772.25 762.50 763.75 -11.75 1,064 7,024 +1,676
Sep08 080205 774.75 775.00 765.50 766.50 -11.50 548 4,868 +460
Oct08 080205 776.50 776.50 768.00 768.00 -11.50 468 2,664 +8
Nov08 080205 768.75 770.25 768.75 768.75 -11.75 366 3,294 +463
Total Volume and Open Interest 115,721 277,631 +11,987
US Dollar Index(ICE)
Mar08 080205 75.480 76.375 75.480 76.285 +0.815 6,001 40,426 +0
Jun08 080205 76.480 76.580 76.420 76.535 +0.815 24 5,711 +0
Sep08 080205 76.500 76.835 76.500 76.835 +0.815 0 501 +0
Total Volume and Open Interest 6,025 46,638 +0
Australian Dollar(CME)
Mar08 080205 90.42 90.53 89.03 89.50 -1.06 925 0 -72,653
Jun08 080205 89.55 89.55 88.06 88.50 -1.06 69 0 -1,397
Sep08 080205 87.42 88.13 87.10 87.42 -1.06      
Total Volume and Open Interest 994    
British Pound(CME)
Mar08 080205 196.86 197.17 195.55 195.90 -1.01 961 0 -89,184
Jun08 080205 195.15 195.92 194.44 194.72 -1.02      
Sep08 080205 193.56 194.05 193.36 193.56 -1.03      
Total Volume and Open Interest 961    
Canadian Dollar(CME)
Mar08 080205 100.55 100.63 99.11 99.15 -1.43 34,995 0 -85,048
Jun08 080205 100.00 100.00 98.95 98.98 -1.43 99 0 -4,654
Sep08 080205 99.60 99.60 98.79 98.79 -1.43      
Dec08 080205 98.75 98.90 98.60 98.60 -1.43 2 0 -808
Total Volume and Open Interest 35,101    
Japanese Yen(CME)
Mar08 080205 94.01 94.05 93.08 93.79 -0.19 590 0 -189,309
Jun08 080205 94.43 94.55 93.60 94.27 -0.18 33 0 -27,970
Sep08 080205 95.05 95.08 94.30 94.69 -0.23      
Total Volume and Open Interest 623    
Swiss Franc(CME)
Mar08 080205 91.96 92.04 90.51 91.00 -0.98 391 0 -71,489
Jun08 080205 91.70 91.72 90.64 91.08 -0.98      
Sep08 080205 90.97 91.13 90.74 91.13 -0.98      
Total Volume and Open Interest 391    
EuroFX(CME)
Mar08 080205 148.16 148.17 146.05 146.35 -1.75 100,844 0 -191,143
Jun08 080205 147.63 147.64 145.59 145.86 -1.76 5 0 -6,665
Sep08 080205 145.50 145.65 145.12 145.37 -1.76      
Total Volume and Open Interest 100,849    
Mexican Peso(CME)
Feb08 080205 921.8 921.8 921.8 921.8 -3.8      
Mar08 080205 924.0 924.0 918.2 919.2 -3.8 1,197 0 -91,300
Total Volume and Open Interest 1,197    
30-Year T-Bonds(CBOT)
Mar08 080205 119~05 120~20 118~25 119~25 +0~19 557,556 1,014,551 +0
Jun08 080205 118~04 119~19 117~29 118~25 +0~18 2,226 26,107 +0
Sep08 080205 117~26 117~26 117~26 117~26 +0~17 0 61 +0
Total Volume and Open Interest 559,782 1,040,730 +0
10-Year T-Notes(CBOT)
Mar08 080205 116~245 117~250 116~225 117~140 +0~200 1,602,052 2,471,761 +0
Jun08 080205 115~255 116~235 115~230 116~135 +0~200 49,413 116,473 +0
Sep08 080205 115~135 115~135 115~135 115~135 +0~200      
Total Volume and Open Interest 1,651,465 2,588,234 +0
5-Year T-Notes(CBOT)
Mar08 080205 113~080 113~300 113~070 113~225 +0~140 8,343 1,994,202 +1,994,202
Jun08 080205 113~120 113~150 113~000 113~080 +0~135 4,490 65,164 +65,164
Sep08 080205 112~300 112~300 112~300 112~300 +0~135      
Total Volume and Open Interest 12,833 2,059,366 +2,059,366
2 Year T-Notes(CBOT)
Mar08 080205 106~106 107~014 106~106 107~004 +0~026 5,667 1,213,986 +0
Jun08 080205 106~101 106~126 106~101 106~115 +0~023 0 618 +0
Sep08 080205 106~115 106~115 106~115 106~115 +0~023      
Total Volume and Open Interest 5,667 1,214,604 +0
Eurodollars(CME)
Mar08 080205 97.005 97.115 96.935 97.080 +0.075 3,384 0 -1,756,850
Jun08 080205 97.415 97.615 97.385 97.555 +0.140 4,335 0 -1,979,632
Sep08 080205 97.530 97.740 97.505 97.670 +0.145 8,451 0 -1,469,983
Dec08 080205 97.505 97.685 97.485 97.625 +0.125 4,402 0 -1,419,513
Mar09 080205 97.395 97.560 97.385 97.505 +0.110 265,500 0 -1,057,464
Jun09 080205 97.220 97.380 97.205 97.310 +0.090 238,500 0 -823,153
Sep09 080205 97.025 97.190 97.020 97.105 +0.070 4,195 0 -769,098
Dec09 080205 96.850 96.995 96.840 96.915 +0.065 2,833 0 -510,035
Mar10 080205 96.685 96.820 96.670 96.740 +0.060 690 0 -291,484
Jun10 080205 96.510 96.645 96.500 96.565 +0.060 307 0 -265,080
Sep10 080205 96.340 96.475 96.335 96.400 +0.060 2,945 0 -195,436
Dec10 080205 96.190 96.325 96.190 96.250 +0.060 4,016 0 -149,701
Mar11 080205 96.075 96.200 96.065 96.120 +0.055 3,047 0 -106,991
Jun11 080205 95.955 96.065 95.925 95.985 +0.055 1,604 0 -106,757
Sep11 080205 95.820 95.930 95.820 95.855 +0.055 2,028 0 -69,166
Dec11 080205 95.710 95.810 95.710 95.730 +0.055 3,977 0 -64,576
Mar12 080205 95.620 95.705 95.605 95.625 +0.050 1,118 0 -61,776
Jun12 080205 95.460 95.585 95.460 95.505 +0.050 482 0 -67,106
Total Volume and Open Interest 583,448    
30 Day Federal Funds(CBOT)
Feb08 080205 5.290 5.365 5.290 5.340 +0.050 481 168,655 +0
Mar08 080205 5.500 5.625 5.490 5.585 +0.085 28 53,954 +0
Apr08 080205 5.670 5.815 5.605 5.785 +0.115 0 31,477 +0
May08 080205 5.835 6.000 5.790 5.970 +0.125 10 35,099 +0
Jun08 080205 5.880 6.050 5.880 6.015 +0.130 7 17,696 +0
Jul08 080205 6.090 6.200 6.065 6.135 +0.130 0 6,938 +0
Total Volume and Open Interest 526 325,762 +0
30 Day Fed Funds(e-CBOT)
Feb08 080204 97.045 97.045 97.035 97.040 -0.005 35,059 0 +0
Mar08 080204 97.235 97.255 97.230 97.250 +0.005 13,634 0 +0
Apr08 080204 97.425 97.435 97.390 97.420 unch 13,509 0 +0
May08 080204 97.615 97.625 97.560 97.595 -0.020 5,079 0 +0
Jun08 080204 97.660 97.670 97.600 97.635 -0.030 1,918 0 +0
Jul08 080204 97.740 97.775 97.740 97.775 -0.015 657 0 +0
Total Volume and Open Interest 71,307    
3-Mth Euro-Yen(CME)
Mar08 080205 99.18 99.18 99.18 99.18 -0.03 2 0 -11,376
Jun08 080205 99.33 99.33 99.33 99.33 -0.02      
Sep08 080205 99.38 99.38 99.38 99.38 -0.01 20 0 -6,637
Dec08 080205 99.35 99.35 99.35 99.35 unch 38 0 -2,319
Mar09 080205 99.28 99.28 99.28 99.28 unch      
Jun09 080205 99.21 99.21 99.21 99.21 -0.01      
Sep09 080205 99.15 99.15 99.15 99.15 -0.01      
Dec09 080205 99.08 99.08 99.08 99.08 -0.01      
Mar10 080205 99.03 99.03 99.03 99.03 -0.03      
Jun10 080205 98.98 98.98 98.98 98.98 -0.03      
Total Volume and Open Interest 60    
3-Mth Euro-Yen(SGX)
Mar08 080205 99.19 99.19 99.18 99.18 -0.01 1,437 0 -54,272
Jun08 080205 99.34 99.34 99.31 99.32 -0.03 654 0 -19,313
Sep08 080205 99.40 99.40 99.35 99.38 -0.03 347 0 -17,912
Dec08 080205 99.38 99.38 99.32 99.35 -0.03 690 0 -15,504
Mar09 080205 99.28 99.29 99.26 99.29 -0.02 32 0 -6,911
Jun09 080205 99.22 99.22 99.19 99.22 -0.03      
Sep09 080205 99.16 99.16 99.15 99.16 -0.02      
Dec09 080205 99.09 99.09 99.09 99.09 -0.03      
Total Volume and Open Interest 3,162    
Japanese Gov't Bonds(SGX)
Mar08 080205 137.49 137.52 137.11 137.41 -0.06 2,738 33,940 -868
Jun08 080205 137.41 137.41 137.41 137.41 -0.06      
Sep08 080205 137.41 137.41 137.41 137.41 -0.06      
Total Volume and Open Interest 2,738 33,940 -868
Euro-Bund(EUREX)
Mar08 080205 116.56 117.46 116.43 117.38 +0.85 1,334,474 1,367,766 +53,816
Jun08 080205 116.02 117.00 116.02 116.94 +0.85 217 5,821 +110
Sep08 080205 117.36 117.36 117.36 117.36 +0.85 898 1 +0
Total Volume and Open Interest 1,335,589 1,373,588 +53,926
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080205 45.18 45.67 45.14 45.67 +0.68 503 18,804 +482
Sep08 080205 46.10 46.10 46.10 46.10 +0.67      
Total Volume and Open Interest 769,160 1,228,750 -1,844
3-Mth Euribor(EUREX)
Mar08 080205 95.640 95.690 95.640 95.690 +0.030 1,205 21,563 +343
Jun08 080205 95.980 96.085 95.980 96.080 +0.105 1,209 7,865 +0
Sep08 080205 96.270 96.385 96.270 96.375 +0.130 226 4,571 +1
Total Volume and Open Interest 3,173 41,874 +308
Long Gilt(LIFFE)
Mar08 080205 110~07 111~04 110~05 111~01 +0~24 49,356 0 -340,333
Jun08 080205 111~07 111~07 111~07 111~07 +0~24      
Total Volume and Open Interest 49,356    
3-Mth Short Sterling(LIFFE)
Mar08 080205 94.52 94.57 94.50 94.56 +0.01      
Jun08 080205 94.88 94.96 94.85 94.95 +0.05      
Sep08 080205 95.13 95.26 95.13 95.25 +0.08      
Dec08 080205 95.32 95.47 95.31 95.45 +0.11      
Mar09 080205 95.42 95.58 95.41 95.57 +0.13      
Jun09 080205 95.43 95.59 95.41 95.57 +0.12      
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Mar08 080205 95.660 95.710 95.630 95.695 +0.040 178,545 741,051 +5,998
Jun08 080205 95.985 96.105 95.955 96.080 +0.105 230,011 813,259 +782
Sep08 080205 96.260 96.405 96.225 96.375 +0.130 244,741 588,467 -19,327
Total Volume and Open Interest 1,262,391 4,204,720 -32,734
3-Mth Aus T-Bills(SFE)
Mar08 080205 92.53 92.59 92.50 92.55 +0.01 26,777 0 -342,814
Jun08 080205 92.48 92.53 92.42 92.50 +0.02 28,883 0 -283,214
Sep08 080205 92.51 92.55 92.45 92.53 +0.02 18,577 0 -201,589
Dec08 080205 92.54 92.59 92.49 92.57 +0.03 10,733 0 -91,967
Mar09 080205 92.55 92.61 92.50 92.59 +0.03 3,983 0 -56,560
Jun09 080205 92.56 92.62 92.52 92.60 +0.04 938 0 -44,868
Sep09 080205 92.56 92.61 92.55 92.59 +0.02 958 0 -35,905
Dec09 080205 92.52 92.60 92.52 92.59 +0.03 741 0 -9,190
Mar10 080205 92.59 92.59 92.59 92.59 +0.02      
Jun10 080205 92.59 92.59 92.59 92.59 +0.02 25 0 -490
Total Volume and Open Interest 91,615    
10-Year Aus T-Bonds(SFE)
Mar08 080205 93.80 93.87 93.74 93.85 +0.05 33,283 0 -482,475
Jun08 080205 93.85 93.85 93.85 93.85 +0.05      
Total Volume and Open Interest 33,283    
3-Year Aus T-Bonds(SFE)
Mar08 080205 93.33 93.39 93.28 93.39 +0.05 68,949 0 -669,875
Jun08 080205 93.39 93.39 93.39 93.39 +0.05      
Total Volume and Open Interest 68,949    
Gold(CMX)
Feb08 080205 905.1 905.2 884.7 885.9 -19.0 2,152 4,799 +0
Apr08 080205 907.5 911.3 888.4 890.3 -19.1 186,317 316,386 +0
Jun08 080205 914.0 914.3 893.0 894.7 -19.2 2,730 53,055 +0
Aug08 080205 918.6 918.6 898.6 898.6 -19.3 411 30,380 +0
Oct08 080205 919.3 919.4 902.1 902.1 -19.5 67 3,839 +0
Dec08 080205 924.4 924.4 903.8 905.4 -19.7 896 27,707 +0
Feb09 080205 911.4 916.8 909.0 909.0 -19.9 61 18,675 +0
Apr09 080205 915.8 915.8 912.4 912.4 -20.1 502 2,800 +0
Jun09 080205 923.5 923.5 914.0 916.4 -20.4 7 10,535 +0
Aug09 080205 920.2 920.5 920.2 920.5 -20.6 3 18 +0
Oct09 080205 919.0 924.8 919.0 924.8 -20.7      
Dec09 080205 938.0 938.0 929.2 929.2 -20.8 179 17,029 +0
Total Volume and Open Interest 195,136 504,090 +0
Silver(CMX)
Mar08 080205 1673.0 1678.5 1630.0 1634.5 -43.5 39,561 80,155 +0
May08 080205 1685.5 1685.5 1639.0 1643.9 -43.6 1,733 25,806 +0
Jul08 080205 1693.5 1693.5 1650.0 1651.2 -43.8 885 25,168 +0
Sep08 080205 1698.0 1698.0 1657.6 1657.6 -44.1 304 21,637 +0
Dec08 080205 1705.0 1705.0 1665.0 1667.0 -44.2 385 20,413 +0
Mar09 080205 1675.7 1675.7 1675.7 1675.7 -45.0 3 926 +0
May09 080205 1682.8 1682.8 1682.8 1682.8 -45.1 4 8 +0
Total Volume and Open Interest 42,935 185,880 +0
Platinum(NYMEX)
Apr08 080205 1791.0 1815.0 1752.1 1785.5 -12.1 2,294 17,432 +0
Jul08 080205 1762.0 1775.2 1762.0 1775.2 -9.7 19 0 +0
Oct08 080205 1773.4 1773.4 1773.4 1773.4 -9.7 3 86 +0
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080205 429.75 429.80 409.00 423.10 -7.90 3,202 17,812 +0
Jun08 080205 433.40 433.40 415.05 426.70 -8.00 679 3,251 +0
Sep08 080205 429.60 429.60 429.60 429.60 -8.00 7 322 +0
Total Volume and Open Interest 3,889 22,087 +0
Copper(CMX)
Mar08 080205 330.85 331.85 318.20 321.20 -8.65 11,244 49,918 +0
May08 080205 334.00 334.00 320.45 323.30 -8.70 3,259 23,499 +0
Jul08 080205 332.25 332.25 322.00 323.30 -8.60 216 4,439 +0
Sep08 080205 327.15 327.40 322.50 322.50 -8.10 119 1,872 +0
Dec08 080205 325.00 325.05 318.75 320.80 -7.70 206 2,805 +0
Total Volume and Open Interest 15,513 88,381 +0
Aluminum(CMX)
Feb08 080205 1.16 1.16 1.16 1.16 -115.84      
Mar08 080205 1.16 1.16 1.16 1.16 -115.84      
Apr08 080205 1.16 1.16 1.16 1.16 -115.84      
May08 080205 1.16 1.16 1.16 1.16 -115.84      
Jun08 080205 1.16 1.16 1.16 1.16 -115.84      
Jul08 080205 1.16 1.16 1.16 1.16 -115.84      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080205 12610 12621 12260 12320 -292 3,662 29,448 +0
Jun08 080205 12559 12559 12290 12326 -294 31 54 +0
Sep08 080205 12333 12637 12333 12333 -304 0 1 +0
Dec08 080205 12525 12525 12332 12332 -311 50 0 +0
Total Volume and Open Interest 3,743 29,503 +0
S & P 500(CME)
Mar08 080205 1379.00 1381.20 1337.50 1343.20 -35.60 21,258 0 -590,368
Jun08 080205 1355.30 1360.00 1342.00 1345.80 -36.20 80 0 -9,999
Sep08 080205 1348.00 1364.60 1344.60 1348.00 -36.60      
Dec08 080205 1349.20 1366.30 1346.30 1349.20 -37.10      
Total Volume and Open Interest 21,338    
S & P 500 E-Mini(Globex)
Mar08 080205 1379.25 1381.25 1337.50 1343.25 -35.50 1,217,960 0 -2,347,278
Jun08 080205 1381.50 1384.00 1340.50 1345.75 -36.25 1,016 0 -90,616
Total Volume and Open Interest 1,218,976    
NASDAQ 100(CME)
Mar08 080205 1827.00 1830.50 1779.00 1785.00 -41.80 2,360 0 -46,226
Jun08 080205 1795.00 1796.50 1795.00 1795.00 -42.50      
Sep08 080205 1809.80 1811.30 1809.80 1809.80 -42.50      
Total Volume and Open Interest 2,360    
NASDAQ 100 E-Mini(Globex)
Mar08 080205 1826.00 1830.80 1778.80 1785.00 -41.80 283,442 0 -356,101
Jun08 080205 1835.80 1839.80 1789.50 1795.00 -42.50 58 0 -5,580
Total Volume and Open Interest 283,500    
S & P Midcap 400(CME)
Mar08 080205 806.50 810.50 795.25 798.40 -17.60 52 0 -7,250
Jun08 080205 800.65 800.65 797.75 800.65 -17.60      
Sep08 080205 805.65 805.65 802.75 805.65 -17.60      
Total Volume and Open Interest 52    
Russell 2000(CME)
Mar08 080205 720.55 721.70 701.50 706.80 -14.80 754 0 -42,469
Jun08 080205 707.50 707.50 705.10 707.50 -14.70      
Sep08 080205 710.00 710.00 707.60 710.00 -14.70      
Total Volume and Open Interest 754    
Russell 2000 E-Mini(Globex)
Mar08 080205 722.00 722.30 701.70 706.80 -14.80 195,075 0 -628,001
Jun08 080205 721.40 722.20 702.80 707.50 -14.70 24 0 -258
Sep08 080205 710.00 720.10 706.20 710.00 -14.70      
Total Volume and Open Interest 195,099    
Value Line(KCBT)
Mar08 080205 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080205 13760 13825 13620 13815 -55 64,704 230,925 -569
Jun08 080205 13700 13735 13605 13680 -115 0 193 -3
Total Volume and Open Interest 64,826 231,253 -567
Nikkei 225(SGX)
Mar08 080205 13760 13825 13620 13815 -55 64,704 230,925 -569
Jun08 080205 13700 13735 13605 13680 -115 0 193 -3
Sep08 080205 13700 13700 13700 13700 -115 0 40 +0
Total Volume and Open Interest 64,826 231,253 -567
CAC 40(EURONEXT)
Feb08 080205 4975.0 4979.5 4767.0 4783.0 -197.0 121,692 0 -545,320
Mar08 080205 4977.0 4996.5 4789.0 4801.0 -197.0 4,702 0 -61,638
Apr08 080205 4992.5 5000.5 4814.0 4814.0 -197.0 13 0 -241
Total Volume and Open Interest 126,468    
Hang Seng Index(HKFE)
Feb08 080205 24800 25005 24507 24711 -293 8,155 91,146 +49,997
Mar08 080205 24721 24894 24440 24611 -292 119 366 -498
Total Volume and Open Interest 8,297 92,127 +49,396
DAX(EUREX)
Mar08 080205 7022.5 7031.0 6730.0 6790.0 -244.0 211,203 201,831 +0
Jun08 080205 7089.5 7090.0 6810.5 6863.0 -247.0 712 20,072 +0
Sep08 080205 7133.0 7157.5 6929.0 6929.0 -250.5 634 1,559 +0
Total Volume and Open Interest 212,549 223,462 +0
FT-SE 100(EURONEXT)
Mar08 080205 5993.50 5994.00 5822.00 5834.00 -165.00 75,503 0 -562,802
Jun08 080205 5992.00 5994.50 5854.00 5854.00 -166.50 85 0 -12,121
Sep08 080205 5866.50 5866.50 5866.50 5866.50 -168.00 3 0 -2,042
Total Volume and Open Interest 75,591    
SPI 200(SFE)
Mar08 080205 5843.0 5872.0 5755.0 5790.0 -52.0 38,547 0 -295,090
Jun08 080205 5840.0 5844.0 5823.0 5844.0 -52.0 123 0 -3,750
Sep08 080205 5849.0 5849.0 5849.0 5849.0 -51.0 23 0 -1,420
Total Volume and Open Interest 38,693    
GSCI(CME)
Feb08 080205 595.80 597.50 592.00 595.40 -7.00 538 0 -21,341
Mar08 080205 598.80 605.75 595.50 598.80 -6.90 50 0 -2
Apr08 080205 599.50 606.05 596.50 599.50 -6.50      
Total Volume and Open Interest 588    
RJ/CRB Index(ICE)
Apr08 080204 508.25 509.50 505.25 509.50 +4.25 12 851 -2
Jun08 080205 370.30 370.30 370.30 370.30 -143.20 50 304 +0
Aug08 080204 516.00 518.50 514.25 518.50 +4.25 1 6 +1
Total Volume and Open Interest 113 1,304 -2
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