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 Thu February 07, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar08 080207 1318.00 1335.00 1310.00 1331.50 +13.00 16,847 195,196 -4,240
May08 080207 1333.00 1353.00 1328.50 1350.50 +11.50 12,008 134,066 +8,201
Jul08 080207 1352.00 1364.00 1341.00 1362.25 +10.50 5,558 88,211 -617
Aug08 080207 1341.00 1351.00 1341.00 1349.50 +4.00 57 5,139 +653
Sep08 080207 1300.00 1316.00 1300.00 1316.00 +18.50 80 3,499 +81
Nov08 080207 1274.00 1284.00 1265.00 1281.00 +1.50 7,049 133,912 +969
Jan09 080207 1273.00 1283.00 1267.00 1283.00 +2.50 349 6,467 +716
Total Volume and Open Interest 42,939 602,826 +6,939
Soybean Meal(CBOT)
Mar08 080207 352.50 362.00 351.50 361.70 +9.90 9,849 64,385 -1,500
May08 080207 363.50 367.00 357.80 366.70 +7.70 7,783 55,360 -992
Jul08 080207 367.00 370.50 361.00 370.50 +8.00 2,755 43,645 +748
Aug08 080207 362.00 365.50 358.00 365.50 +7.50 121 8,109 +157
Sep08 080207 356.00 358.50 351.00 358.50 +6.50 561 6,151 -240
Oct08 080207 344.00 344.00 334.50 343.00 +5.50 253 7,449 -4
Dec08 080207 341.00 343.50 330.00 338.50 +3.50 4,655 40,554 +826
Jan09 080207 333.50 339.00 333.50 339.00 +2.70 5 2,397 +0
Total Volume and Open Interest 26,145 231,290 -985
Soybean Oil(CBOT)
Mar08 080207 54.90 55.25 54.65 55.12 -0.04 11,559 112,106 -3,898
May08 080207 55.65 55.95 55.42 55.84 -0.10 8,130 75,736 +4,169
Jul08 080207 56.40 56.48 55.95 56.46 +0.04 3,763 49,600 +1,153
Aug08 080207 56.70 56.70 56.30 56.70 +0.02 147 5,906 +56
Sep08 080207 56.90 56.90 56.60 56.73 -0.07 132 5,339 +38
Oct08 080207 56.90 56.90 56.25 56.73 -0.07 207 4,811 -65
Dec08 080207 57.00 57.20 56.45 57.19 +0.29 2,815 32,598 +1,154
Jan09 080207 57.15 57.30 56.60 57.30 +0.25 1 2,042 -2
Total Volume and Open Interest 26,796 289,279 +2,634
Canola(WCE)
Mar08 080207 595.5 608.0 586.8 602.7 +1.5 5,440 54,074 -796
May08 080207 604.2 619.9 599.3 614.9 +1.1 5,300 37,333 +523
Jul08 080207 610.0 628.1 610.0 624.6 +1.4 1,862 19,712 -653
Total Volume and Open Interest 16,821 165,454 +831
Corn(CBOT)
Mar08 080207 502.50 503.50 491.00 499.50 -2.00 15,998 481,290 -5,415
May08 080207 515.00 516.25 503.50 512.25 -2.00 11,319 272,750 +11,056
Jul08 080207 527.50 527.50 514.25 523.25 -2.50 5,390 185,482 -1,722
Sep08 080207 525.00 525.00 514.50 521.50 -3.00 677 46,536 +1,827
Dec08 080207 524.00 525.00 514.00 522.50 -3.25 10,824 357,777 +6,559
Mar09 080207 531.50 531.50 522.50 530.25 -3.25 573 29,589 +1,577
Total Volume and Open Interest 45,648 1,469,515 +15,163
Wheat(CBOT)
Mar08 080207 1063.00 1063.00 1038.00 1063.00 +30.00 3,362 141,472 -6,316
May08 080207 1074.00 1079.75 1051.00 1079.75 +30.00 3,882 103,384 +1,894
Jul08 080207 958.00 966.00 947.00 953.50 -2.50 3,412 116,510 +1,601
Sep08 080207 970.00 970.00 952.50 962.00 -1.00 236 21,763 +156
Dec08 080207 976.00 978.00 964.00 969.00 -3.50 957 52,333 +383
Total Volume and Open Interest 12,031 460,667 -2,067
Wheat(KCBT)
Mar08 080207 1110.25 1110.25 1110.25 1110.25 +30.00 3,555 51,066 -1,276
May08 080207 1120.25 1120.25 1120.25 1120.25 +30.00 2,791 19,781 +933
Jul08 080207 1052.00 1070.00 1040.00 1060.50 +11.75 3,608 37,433 +758
Sep08 080207 1057.00 1072.00 1043.00 1072.00 +23.00 429 6,682 +224
Dec08 080207 1067.00 1084.00 1052.00 1084.00 +29.75 139 6,754 -31
Total Volume and Open Interest 11,232 127,584 +1,059
Wheat(MGE)
Mar08 080207 1523.00 1523.00 1523.00 1523.00 +30.00 3,139 13,801 -1,534
May08 080207 1394.75 1394.75 1394.75 1394.75 +30.00 2,631 16,210 -344
Jul08 080207 1220.00 1220.00 1210.00 1220.00 +30.00 794 6,372 +104
Sep08 080207 1100.00 1115.00 1090.00 1115.00 +30.00 674 9,057 -38
Dec08 080207 1095.00 1104.00 1080.00 1102.00 +28.00 312 9,410 -558
Total Volume and Open Interest 7,625 55,820 -2,357
Oats(CBOT)
Mar08 080207 342.50 342.50 337.00 340.75 +2.25 892 5,737 -751
May08 080207 353.50 353.75 349.00 350.00 +1.50 734 5,688 +492
Jul08 080207 356.00 359.00 356.00 359.00 -1.00 94 658 +58
Sep08 080207 369.00 369.00 369.00 369.00 unch 2 46 +3
Total Volume and Open Interest 1,931 14,277 -77
Rough Rice(CBOT)
Mar08 080207 15.35 15.35 15.20 15.35 -0.07 183 10,643 +1
May08 080207 15.53 15.63 15.53 15.63 -0.10 13 3,555 +79
Jul08 080207 15.87 15.87 15.87 15.87 -0.10 6 1,447 -26
Sep08 080207 15.10 15.22 15.09 15.22 unch 9 2,307 +173
Total Volume and Open Interest 238 20,033 +366
Live Cattle(CME)
Feb08 080207 92.100 92.700 91.600 92.680 +1.230 2,363 13,938 -707
Apr08 080207 95.000 96.100 94.650 96.050 +1.570 9,659 147,367 +2
Jun08 080207 94.150 95.050 94.050 95.000 +1.115 5,397 54,074 +721
Aug08 080207 96.950 97.450 96.800 97.330 +0.600 2,301 25,493 -618
Oct08 080207 101.650 101.950 101.500 101.930 +0.380 689 15,696 +129
Dec08 080207 102.550 102.850 102.350 102.850 +0.300 225 8,185 +31
Total Volume and Open Interest 20,839 270,794 -458
Feeder Cattle(CME)
Mar08 080207 105.150 105.900 105.080 105.850 +0.920 2,206 16,744 -665
Apr08 080207 109.350 110.250 109.350 110.230 +0.980 1,361 8,315 +155
May08 080207 111.980 112.800 111.980 112.750 +0.965 995 7,491 +119
Aug08 080207 112.750 113.500 112.750 113.450 +0.850 523 6,011 +87
Sep08 080207 112.000 113.000 112.000 112.800 +0.800 63 589 +12
Oct08 080207 112.000 113.000 112.000 112.950 +0.950 21 465 +14
Nov08 080207 112.200 113.100 112.100 112.800 +0.800 20 330 +4
Total Volume and Open Interest 5,308 40,142 -214
Lean Hogs(CME)
Feb08 080207 58.580 58.600 58.300 58.550 -0.400 3,549 11,682 -1,292
Apr08 080207 65.400 65.500 64.650 64.700 -0.750 11,712 104,977 +1,456
May08 080207 74.200 74.250 73.500 74.035 -0.815 24 3,009 +5
Jun08 080207 78.250 78.350 77.500 77.900 -0.800 2,900 42,857 +382
Jul08 080207 79.300 79.400 78.450 78.900 -0.985 2,795 15,410 +511
Aug08 080207 79.200 79.250 78.550 78.900 -0.825 1,127 10,830 +144
Oct08 080207 73.800 74.000 73.100 73.550 -0.850 1,465 15,877 +507
Dec08 080207 77.100 77.100 75.400 76.400 -1.100 409 18,675 +24
Total Volume and Open Interest 24,190 231,546 +1,831
Pork Bellies(CME)
Feb08 080207 94.100 97.100 94.100 96.150 +2.050 67 83 +23
Mar08 080207 94.600 97.250 94.600 97.000 +1.820 269 776 +85
May08 080207 94.000 96.650 94.000 96.050 +2.050 75 608 -2
Jul08 080207 95.230 97.200 95.000 96.100 +1.065 34 202 -13
Aug08 080207 94.200 94.200 94.200 94.200 +0.750 3 74 +0
Total Volume and Open Interest 448 1,743 +93
Class III Milk(CME)
Feb08 080207 17.25 17.28 17.25 17.28 +0.03 115 3,952 -23
Mar08 080207 17.65 17.69 17.65 17.69 +0.04 325 4,463 -7
Apr08 080207 16.76 16.76 16.76 16.76 -0.07 168 3,450 +5
May08 080207 16.29 16.29 16.29 16.29 -0.06 97 2,728 +7
Jun08 080207 16.27 16.27 16.27 16.27 -0.03 55 2,523 +5
Total Volume and Open Interest 947 29,696 -33
Cocoa(ICE)
Mar08 080207 2400 2400 2305 2334 -20 17,266 57,905 -10,082
May08 080207 2421 2421 2364 2364 -20 13,682 68,702 +9,368
Jul08 080207 2371 2371 2371 2371 -19 1,530 21,933 +564
Sep08 080207 2371 2371 2371 2371 -19 355 12,281 +72
Dec08 080207 2377 2377 2377 2377 -18 713 18,087 +303
Mar09 080207 2371 2376 2371 2376 -14 247 5,715 +93
May09 080207 2378 2378 2378 2378 -13 108 2,427 +8
Total Volume and Open Interest 33,901 189,027 +326
Coffee "C"(ICE)
Mar08 080207 142.50 143.50 141.80 143.30 +0.15 15,031 77,592 -6,377
May08 080207 145.75 145.95 144.50 145.95 +0.20 11,107 71,755 +5,430
Jul08 080207 148.20 148.20 148.20 148.20 +0.15 2,210 14,402 +87
Sep08 080207 150.00 150.40 150.00 150.40 +0.15 2,287 10,409 -62
Dec08 080207 153.45 153.45 153.45 153.45 +0.15 1,140 7,700 +58
Mar09 080207 156.45 156.45 156.45 156.45 +0.15 526 4,423 +18
Total Volume and Open Interest 33,104 189,782 -309
Orange Juice(ICE)
Mar08 080207 134.25 134.50 132.00 132.55 -3.10 1,837 8,313 -310
May08 080207 136.75 137.00 134.50 135.15 -3.10 983 12,339 +571
Jul08 080207 137.80 137.80 137.80 137.80 -2.95 179 2,362 +0
Sep08 080207 140.50 140.50 140.50 140.50 -3.00 4 755 +1
Nov08 080207 141.25 141.25 141.25 141.25 -3.00 3 470 +0
Jan09 080207 142.30 142.30 142.30 142.30 -3.00 8 869 +8
Total Volume and Open Interest 3,014 25,156 +270
Sugar #11(ICE)
Mar08 080207 12.09 12.13 11.98 11.98 -0.13 72,036 367,619 -9,719
May08 080207 12.56 12.59 12.43 12.45 -0.14 33,687 224,605 +9,317
Jul08 080207 12.67 12.76 12.62 12.64 -0.11 15,188 137,385 +3,407
Oct08 080207 13.00 13.05 12.97 12.97 -0.13 11,749 130,615 +60
Mar09 080207 13.56 13.56 13.53 13.53 -0.11 5,127 62,106 +1,402
Total Volume and Open Interest 153,359 1,045,373 -1,640
Sugar #14(ICE)
Mar08 080207 20.06 20.06 20.06 20.06 unch 165 1,336 +82
May08 080207 20.20 20.20 20.20 20.20 +0.04 148 4,130 +11
Jul08 080207 20.35 20.35 20.35 20.35 unch 3 1,985 +0
Sep08 080207 20.60 20.60 20.60 20.60 -0.01 0 1,472 +0
Nov08 080207 20.99 20.99 20.99 20.99 -0.02 0 814 +0
Total Volume and Open Interest 356 10,190 +133
London Cocoa(LCE)
Mar08 080207 1221 1256 1209 1228 +7 4,846 70,383 -109
May08 080207 1247 1279 1233 1250 +4 4,038 43,594 +1,364
Jul08 080207 1271 1298 1259 1276 +7 1,124 59,621 -406
Sep08 080207 1258 1281 1251 1263 +7 501 27,766 +264
Dec08 080207 1265 1295 1256 1268 +5 418 35,284 +287
Mar09 080207 1261 1274 1261 1267 +6 1,242 12,290 +1,158
May09 080207 1281 1281 1268 1280 +6 93 563 -14
Total Volume and Open Interest 12,262 250,342 +2,544
London Coffee(LCE)
Mar08 080207 2164.00 2197.00 2157.00 2187.00 +21.00 5,078 63,965 -2,682
May08 080207 2191.00 2218.00 2184.00 2215.00 +23.00 2,780 44,149 +554
Jul08 080207 2208.00 2237.00 2205.00 2234.00 +23.00 1,137 19,707 -418
Sep08 080207 2205.00 2236.00 2196.00 2233.00 +23.00 809 14,649 +397
Nov08 080207 2220.00 2220.00 2214.00 2214.00 +19.00 7 1,429 +4
Jan09 080207 2190.00 2194.00 2190.00 2194.00 +6.00 5 4,092 +4
Total Volume and Open Interest 9,816 147,991 -2,141
London Sugar(LCE)
Mar08 080207 328.10 331.00 327.00 327.00 -3.50 9,938 25,009 -5,853
May08 080207 343.40 346.00 342.30 342.40 -2.40 10,154 26,045 +4,879
Aug08 080207 350.40 350.80 348.40 348.50 -2.00 1,563 10,028 +471
Oct08 080207 356.30 357.40 355.00 355.00 -1.30 17 7,745 +3
Dec08 080207 362.50 362.50 359.70 359.70 -2.60 26 2,095 +1
Total Volume and Open Interest 22,275 80,215 -192
Cotton(ICE)
Mar08 080207 68.35 68.50 68.00 68.40 -0.20 27,125 105,995 -116
May08 080207 70.20 70.35 69.90 70.15 -0.45 8,904 67,923 +4,460
Jul08 080207 71.90 71.99 71.90 71.99 -0.91 2,508 34,753 -326
Oct08 080207 74.50 74.50 74.50 74.50 -0.05 2 1,636 +0
Dec08 080207 76.90 76.90 76.55 76.65 -0.35 5,219 67,870 +1,211
Mar09 080207 79.25 79.25 79.25 79.25 -0.20 82 2,851 +5
Total Volume and Open Interest 44,176 284,427 +5,400
Lumber(CME)
Mar08 080207 219.0 227.8 219.0 227.8 +10.0 950 5,936 -163
May08 080207 239.3 248.5 239.3 245.7 +6.6 562 5,821 +114
Jul08 080207 257.5 263.0 257.5 262.4 +7.4 27 702 -9
Sep08 080207 269.7 272.0 269.0 270.9 +1.3 51 340 +0
Total Volume and Open Interest 1,730 13,267 +120
Crude Oil(NYM)
Mar08 080207 86.30 88.11 86.25 88.11 +0.97 301,813 312,939 -13,611
Apr08 080207 86.40 88.20 86.35 88.20 +0.98 128,698 158,255 +15,758
May08 080207 86.55 88.20 86.55 88.20 +1.01 46,289 95,736 +4,995
Jun08 080207 86.45 88.11 86.45 88.11 +1.02 36,653 96,361 +968
Jul08 080207 86.30 87.98 86.30 87.98 +1.02 4,775 34,715 +608
Aug08 080207 85.15 87.85 85.15 87.85 +1.03 1,729 24,582 +129
Sep08 080207 87.80 87.80 87.72 87.72 +1.03 1,320 41,419 +1
Oct08 080207 87.59 87.59 87.59 87.59 +1.03 425 27,964 -131
Nov08 080207 87.46 87.46 87.46 87.46 +1.02 318 21,457 +21
Dec08 080207 87.33 87.33 87.33 87.33 +1.01 22,804 185,211 +2,585
Jan09 080207 87.20 87.20 87.20 87.20 +1.01 913 22,414 +524
Feb09 080207 87.07 87.07 87.07 87.07 +1.01 20 12,629 +0
Mar09 080207 86.93 86.93 86.93 86.93 +1.00 80 9,447 -6
Apr09 080207 86.80 86.80 86.80 86.80 +1.00 20 8,329 +0
May09 080207 86.67 86.67 86.67 86.67 +1.00 20 13,598 -20
Jun09 080207 86.57 86.57 86.57 86.57 +1.01 2,289 27,061 +726
Total Volume and Open Interest 566,208 1,381,919 +13,391
Heating Oil(NYM)
Mar08 080207 240.65 245.85 240.65 245.85 +3.97 35,522 74,053 -1,867
Apr08 080207 239.00 244.05 239.00 244.05 +3.72 15,564 30,967 +1,228
May08 080207 242.00 242.00 242.00 242.00 +3.57 8,009 18,859 +1,776
Jun08 080207 240.40 240.40 240.40 240.40 +3.37 6,105 21,716 +275
Jul08 080207 240.20 240.20 240.20 240.20 +3.27 1,247 7,999 +126
Aug08 080207 240.85 240.85 240.85 240.85 +3.22 565 2,977 +28
Sep08 080207 242.05 242.05 242.05 242.05 +3.17 1,276 6,500 +328
Oct08 080207 243.90 243.90 243.90 243.90 +3.02 102 1,870 +5
Nov08 080207 243.75 245.90 243.75 245.90 +2.92 77 1,251 -2
Dec08 080207 247.55 247.55 247.55 247.55 +2.87 1,313 10,933 +547
Jan09 080207 248.75 248.75 248.75 248.75 +2.87 191 4,046 -9
Feb09 080207 248.35 248.35 248.35 248.35 +2.87 5 1,021 +1
Total Volume and Open Interest 70,244 191,425 +2,589
Gasoline(NYMEX)
Mar08 080207 223.75 227.31 222.50 226.78 +2.79 34,781 87,727 -379
Apr08 080207 239.00 242.75 238.14 242.53 +2.74 15,481 44,558 +37
May08 080207 240.50 244.43 239.78 244.26 +2.72 8,691 35,244 +686
Jun08 080207 241.84 244.60 240.80 244.56 +2.72 5,282 28,790 +764
Jul08 080207 241.19 243.88 239.50 243.86 +2.72 1,911 8,530 +73
Aug08 080207 238.54 242.21 238.54 242.21 +2.72 1,106 6,193 +362
Sep08 080207 235.86 239.51 235.86 239.51 +2.72 876 8,080 +255
Oct08 080207 224.68 226.76 224.66 226.76 +2.62 745 4,701 -64
Nov08 080207 220.41 222.91 220.35 222.91 +2.52 593 2,466 +14
Dec08 080207 218.75 221.26 218.75 221.26 +2.47 779 8,243 +35
Total Volume and Open Interest 70,647 247,021 +2,123
e-MiNY RBOB Gasoline(NYMEX)
Mar08 080207 226.78 226.78 226.78 226.78 +2.79 0 24 +0
Apr08 080207 239.70 242.53 239.70 242.53 +2.74 0 6 +0
May08 080207 244.26 244.26 244.26 244.26 +2.72 0 2 +0
Jun08 080207 244.56 244.56 244.56 244.56 +2.72      
Total Volume and Open Interest 0 32 +0
Natural Gas(NYM)
Mar08 080207 8.025 8.110 7.980 8.102 +0.108 48,426 155,388 -4,385
Apr08 080207 8.080 8.140 8.045 8.135 +0.113 19,846 100,653 +1,680
May08 080207 8.140 8.202 8.105 8.202 +0.111 7,617 69,711 +794
Jun08 080207 8.220 8.281 8.185 8.281 +0.107 2,114 32,195 +37
Jul08 080207 8.310 8.362 8.260 8.362 +0.107 1,895 25,625 -201
Aug08 080207 8.380 8.430 8.355 8.430 +0.105 1,045 21,544 +309
Sep08 080207 8.390 8.440 8.390 8.440 +0.106 394 17,243 +70
Oct08 080207 8.455 8.502 8.426 8.502 +0.106 4,055 50,350 +392
Nov08 080207 8.710 8.772 8.701 8.772 +0.101 910 29,102 +282
Dec08 080207 9.010 9.072 9.000 9.072 +0.101 1,843 33,702 -527
Jan09 080207 9.287 9.287 9.287 9.287 +0.101 2,412 54,603 +777
Feb09 080207 9.293 9.293 9.293 9.293 +0.097 112 9,245 +22
Mar09 080207 9.073 9.073 9.073 9.073 +0.095 2,953 36,865 +700
Apr09 080207 8.218 8.218 8.218 8.218 +0.040 1,270 29,902 -304
May09 080207 8.204 8.204 8.204 8.204 +0.039 216 22,789 +121
Jun09 080207 8.269 8.269 8.269 8.269 +0.039 145 13,440 +15
Total Volume and Open Interest 99,064 919,544 +1,892
Brent Crude Oil(ICE)
Mar08 080207 87.60 88.77 86.83 88.51 +0.73 110,670 69,704 -12,108
Apr08 080207 87.30 88.50 86.62 88.22 +0.72 71,857 138,805 -5,182
May08 080207 87.22 88.47 86.58 88.18 +0.78 36,580 61,890 +8,781
Jun08 080207 87.24 88.39 86.53 88.11 +0.84 22,860 53,284 +2,666
Jul08 080207 87.16 88.05 86.55 88.04 +0.88 4,937 20,848 +1,640
Aug08 080207 87.07 87.98 86.50 87.98 +0.91 807 11,416 +385
Sep08 080207 87.01 87.90 86.49 87.90 +0.92 415 10,840 +185
Oct08 080207 86.92 87.79 86.42 87.79 +0.92 247 7,586 -9
Nov08 080207 87.03 87.67 86.33 87.67 +0.91 148 6,603 -39
Dec08 080207 86.73 87.65 86.08 87.54 +0.89 11,475 60,612 +1,938
Jan09 080207 87.46 87.46 87.46 87.46 +0.90 0 13,135 +250
Feb09 080207 87.39 87.39 87.39 87.39 +0.91 0 4,346 +0
Mar09 080207 87.32 87.32 87.32 87.32 +0.91 1 4,183 +0
Apr09 080207 87.24 87.24 87.24 87.24 +0.90 0 5,179 +0
Total Volume and Open Interest 262,342 564,351 -2,120
Gas Oil(ICE)
Feb08 080207 781.00 798.25 781.00 788.75 +4.00 20,970 34,496 -2,357
Mar08 080207 772.00 786.25 768.50 776.00 +2.00 36,035 77,869 +876
Apr08 080207 763.25 776.00 759.25 766.25 +0.75 11,034 38,050 +1,069
May08 080207 756.75 768.50 754.25 759.50 +0.50 3,574 20,875 +1,603
Jun08 080207 754.00 765.25 749.25 756.50 +0.75 3,314 34,146 +328
Jul08 080207 755.00 757.50 755.00 757.50 +1.00 618 9,608 +113
Aug08 080207 758.00 763.00 758.00 760.00 +1.00 667 6,843 -224
Sep08 080207 760.75 766.00 760.75 762.75 +1.25 217 4,917 +44
Oct08 080207 764.50 764.50 764.50 764.50 +1.25 180 2,774 +14
Nov08 080207 767.00 769.50 764.50 765.50 +1.25 140 3,368 +19
Total Volume and Open Interest 77,996 276,647 +2,538
US Dollar Index(ICE)
Mar08 080207 76.260 77.195 76.250 77.120 +0.820 3,832 35,100 -2,419
Jun08 080207 76.650 77.450 76.650 77.390 +0.840 9 5,716 -1
Sep08 080207 77.000 77.710 77.000 77.710 +0.860 0 506 +0
Total Volume and Open Interest 3,841 41,322 -2,420
Australian Dollar(CME)
Mar08 080207 88.55 88.90 88.55 88.90 -0.49 1,950 73,701 +1,735
Jun08 080207 87.90 87.90 87.90 87.90 -0.49 1 1,454 -21
Sep08 080207 86.82 86.82 86.82 86.82 -0.49 0 79 +0
Total Volume and Open Interest 1,951 75,398 +1,722
British Pound(CME)
Mar08 080207 193.90 194.13 193.63 193.63 -1.91 346 92,029 +261
Jun08 080207 192.50 192.50 192.35 192.42 -1.91 0 1,842 +77
Sep08 080207 191.23 191.23 191.23 191.23 -1.91 0 21 +0
Total Volume and Open Interest 346 93,954 +338
Canadian Dollar(CME)
Mar08 080207 98.75 99.00 98.74 98.79 -0.69 393 86,135 -66
Jun08 080207 98.58 98.58 98.58 98.58 -0.70 1 4,869 +145
Sep08 080207 98.40 98.40 98.40 98.40 -0.71 1 1,585 +2
Dec08 080207 98.22 98.22 98.22 98.22 -0.71 7 840 +20
Total Volume and Open Interest 427 93,688 +114
Japanese Yen(CME)
Mar08 080207 94.53 94.67 93.07 93.31 -0.78 2,366 194,883 -1,849
Jun08 080207 93.78 93.78 93.78 93.78 -0.79 0 27,950 -33
Sep08 080207 94.20 94.20 94.20 94.20 -0.79 0 512 +0
Total Volume and Open Interest 2,366 223,408 -1,882
Swiss Franc(CME)
Mar08 080207 91.17 91.19 90.10 90.56 -0.64 699 62,358 -1,556
Jun08 080207 90.64 90.64 90.64 90.64 -0.64 2 373 +8
Sep08 080207 90.69 90.69 90.69 90.69 -0.64 0 34 +0
Total Volume and Open Interest 701 62,806 -1,547
EuroFX(CME)
Mar08 080207 145.51 145.52 144.45 144.45 -1.67 1,224 189,830 -2,502
Jun08 080207 144.66 144.66 143.97 143.97 -1.65 6 6,709 +93
Sep08 080207 143.49 143.49 143.49 143.49 -1.63 0 374 +17
Total Volume and Open Interest 1,230 197,102 -2,392
Mexican Peso(CME)
Feb08 080207 927.2 927.2 927.2 927.2 +4.0 0 63 +0
Mar08 080207 919.8 926.0 919.8 924.8 +4.0 2,029 103,878 +7,703
Total Volume and Open Interest 2,929 128,821 +7,705
30-Year T-Bonds(CBOT)
Mar08 080207 119~21 119~30 117~01 117~26 -1~18 363,491 1,000,820 -10,554
Jun08 080207 118~17 118~25 116~07 116~23 -1~20 3,117 27,898 +1,758
Sep08 080207 117~27 117~27 115~21 115~21 -1~23 3 61 +0
Total Volume and Open Interest 366,611 1,028,790 -8,796
10-Year T-Notes(CBOT)
Mar08 080207 117~155 117~260 115~300 116~170 -0~250 1,003,507 2,413,560 -30,895
Jun08 080207 116~200 116~240 114~285 115~155 -0~265 27,220 132,635 +11,433
Sep08 080207 114~155 114~155 114~155 114~155 -0~265      
Total Volume and Open Interest 1,030,727 2,546,195 -19,462
5-Year T-Notes(CBOT)
Mar08 080207 114~000 114~010 112~270 113~090 -0~130 907,715 0 +0
Jun08 080207 112~250 112~250 112~250 112~250 -0~140 36 0 +0
Sep08 080207 112~150 112~150 112~150 112~150 -0~140      
Total Volume and Open Interest 907,751    
2 Year T-Notes(CBOT)
Mar08 080207 107~020 107~020 106~118 106~118 -0~007 8,939 1,234,902 +10,317
Jun08 080207 106~096 106~096 106~096 106~096 -0~009 0 3,613 +100
Sep08 080207 106~096 106~096 106~096 106~096 -0~009      
Total Volume and Open Interest 8,939 1,238,515 +10,399
Eurodollars(CME)
Mar08 080207 97.170 97.175 97.060 97.120 unch 6,131 1,819,302 +10,916
Jun08 080207 97.635 97.635 97.500 97.550 -0.005 109,041 1,829,933 -153,463
Sep08 080207 97.760 97.760 97.545 97.645 -0.025 15,571 1,428,416 -5,238
Dec08 080207 97.720 97.720 97.485 97.595 -0.030 11,736 1,441,465 +4,407
Mar09 080207 97.590 97.590 97.355 97.455 -0.045 6,629 1,055,681 -2,217
Jun09 080207 97.370 97.370 97.180 97.230 -0.070 3,527 809,698 +11,284
Sep09 080207 97.170 97.170 96.985 97.000 -0.095 2,286 748,145 +1,101
Dec09 080207 96.945 96.945 96.785 96.790 -0.115 2,734 496,003 +1,020
Mar10 080207 96.825 96.825 96.600 96.605 -0.130 1,766 275,473 +336
Jun10 080207 96.645 96.645 96.420 96.420 -0.135 1,531 258,641 -529
Sep10 080207 96.435 96.435 96.250 96.250 -0.140 1,369 196,065 +2,241
Dec10 080207 96.280 96.280 96.085 96.090 -0.145 1,385 150,327 -1,140
Mar11 080207 96.175 96.175 95.950 95.950 -0.150 2,055 104,770 -1,157
Jun11 080207 96.035 96.035 95.805 95.805 -0.155 912 106,053 -870
Sep11 080207 95.905 95.905 95.670 95.670 -0.160 1,086 69,245 -1,067
Dec11 080207 95.775 95.775 95.540 95.540 -0.160 2,173 69,795 +682
Mar12 080207 95.650 95.650 95.425 95.425 -0.165 3,618 59,524 -1,620
Jun12 080207 95.530 95.530 95.265 95.305 -0.165 2,729 60,476 -2,652
Total Volume and Open Interest 181,894 11,256,981 -140,011
30 Day Federal Funds(CBOT)
Feb08 080207 5.365 5.365 5.335 5.335 -0.030 1,442 157,474 -1,029
Mar08 080207 5.665 5.665 5.595 5.615 -0.010 203 52,428 -935
Apr08 080207 5.865 5.865 5.810 5.810 -0.015 402 34,803 +48
May08 080207 6.035 6.035 5.975 5.975 -0.025 11 42,327 +1,746
Jun08 080207 6.105 6.105 6.005 6.005 -0.030 1 17,391 -780
Jul08 080207 6.135 6.135 6.135 6.135 -0.030 159 7,671 +492
Total Volume and Open Interest 2,218 324,068 -403
30 Day Fed Funds(e-CBOT)
Feb08 080207 97.125 97.150 97.055 97.110 unch 22,270 0 +0
Mar08 080207 97.390 97.450 97.320 97.375 unch 8,520 0 +0
Apr08 080207 97.590 97.655 97.510 97.575 unch 9,146 0 +0
May08 080207 97.745 97.830 97.655 97.750 unch 6,369 0 +0
Jun08 080207 97.805 97.875 97.685 97.785 +0.020 3,681 0 +0
Jul08 080207 97.920 97.990 97.830 97.915 unch 678 0 +0
Total Volume and Open Interest 51,411    
3-Mth Euro-Yen(CME)
Mar08 080207 99.18 99.18 99.18 99.18 unch 4 11,188 +0
Jun08 080207 99.35 99.35 99.33 99.33 -0.01 2 7,311 -2
Sep08 080207 99.38 99.38 99.38 99.38 -0.01 0 6,535 +0
Dec08 080207 99.36 99.36 99.36 99.36 unch 0 2,321 -18
Mar09 080207 99.30 99.30 99.30 99.30 unch 0 1,257 +0
Jun09 080207 99.24 99.24 99.24 99.24 unch 0 156 +0
Sep09 080207 99.18 99.18 99.18 99.18 unch 0 350 +0
Dec09 080207 99.11 99.11 99.11 99.11 unch      
Mar10 080207 99.09 99.09 99.09 99.09 +0.02      
Jun10 080207 99.04 99.04 99.04 99.04 +0.02      
Total Volume and Open Interest 6 29,118 -20
3-Mth Euro-Yen(SGX)
Mar08 080207 99.18 99.18 99.18 99.18 0.00 0 53,648 -1,000
Jun08 080207 99.33 99.34 99.33 99.33 0.00 6 19,362 -34
Sep08 080207 99.40 99.40 99.39 99.39 unch 35 17,864 -151
Dec08 080207 99.38 99.40 99.38 99.39 +0.01 4 15,178 -160
Mar09 080207 99.34 99.34 99.34 99.34 +0.01 5 6,912 +0
Jun09 080207 99.28 99.28 99.28 99.28 +0.01 0 1,610 +0
Sep09 080207 99.21 99.21 99.21 99.21 +0.01 0 678 +0
Dec09 080207 99.14 99.14 99.14 99.14 +0.01 0 260 +0
Total Volume and Open Interest 50 120,168 -1,345
Japanese Gov't Bonds(SGX)
Mar08 080207 137.83 137.97 137.72 137.84 -0.04 2,892 33,004 -505
Jun08 080207 137.84 137.84 137.84 137.84 -0.04      
Sep08 080207 137.84 137.84 137.84 137.84 -0.04      
Total Volume and Open Interest 2,892 33,004 -505
Euro-Bund(EUREX)
Mar08 080207 117.12 117.39 116.58 117.22 +0.31 1,465,475 1,336,236 +29,624
Jun08 080207 116.62 116.90 116.21 116.77 +0.30 2,248 9,890 +1,448
Sep08 080207 117.12 117.18 117.12 117.18 +0.28 40 5 +0
Total Volume and Open Interest 1,467,763 1,346,131 +31,072
Euro-Bobl(EUREX)
Mar08 080123 110.48 111.29 110.46 110.57 +0.27 666,070 1,191,360 +49,393
Jun08 080207 45.55 46.02 45.55 46.02 +0.53 3,271 18,274 -1,487
Sep08 080207 46.45 46.45 46.45 46.45 +0.52      
Total Volume and Open Interest 915,418 1,230,608 +31,374
3-Mth Euribor(EUREX)
Mar08 080207 95.700 95.795 95.695 95.795 +0.095 1,656 20,299 -694
Jun08 080207 96.085 96.265 96.075 96.265 +0.195 679 7,982 -57
Sep08 080207 96.365 96.550 96.355 96.550 +0.205 229 4,681 +30
Total Volume and Open Interest 2,942 39,999 -1,517
Long Gilt(LIFFE)
Mar08 080207 110~21 111~05 110~21 110~30 +0~09 85,351 339,068 -7,479
Jun08 080207 111~04 111~04 111~04 111~04 +0~09      
Total Volume and Open Interest 85,351 339,068 -7,479
3-Mth Short Sterling(LIFFE)
Mar08 080207 94.53 94.53 94.53 94.53 unch 73,962 436,292 +1,411
Jun08 080207 94.96 94.96 94.96 94.96 +0.04 70,789 684,386 -7,081
Sep08 080207 95.28 95.28 95.28 95.28 +0.05 116,368 510,689 -9,369
Dec08 080207 95.51 95.51 95.51 95.51 +0.07 109,963 453,353 -3,027
Mar09 080207 95.64 95.64 95.64 95.64 +0.07 87,163 317,788 +694
Jun09 080207 95.64 95.64 95.64 95.64 +0.06 67,035 204,399 +154
Total Volume and Open Interest 598,165 2,979,389 -8,718
3-Mth Euribor(LIFFE)
Mar08 080207 95.700 95.795 95.690 95.790 +0.090 173,599 761,170 +22,589
Jun08 080207 96.100 96.270 96.065 96.240 +0.170 199,135 789,946 -15,985
Sep08 080207 96.375 96.550 96.345 96.520 +0.175 209,586 582,670 -342
Total Volume and Open Interest 1,205,889 4,197,690 +14,617
3-Mth Aus T-Bills(SFE)
Mar08 080207 92.53 92.54 92.49 92.51 -0.04 22,979 356,274 +7,504
Jun08 080207 92.49 92.51 92.46 92.47 -0.04 48,616 300,000 +11,075
Sep08 080207 92.55 92.57 92.51 92.52 -0.04 48,384 211,027 -21,609
Dec08 080207 92.59 92.63 92.57 92.59 -0.02 36,367 102,590 +7,102
Mar09 080207 92.63 92.67 92.60 92.64 -0.01 9,910 61,532 +2,337
Jun09 080207 92.67 92.68 92.65 92.66 unch 11,243 52,299 +5,575
Sep09 080207 92.68 92.68 92.66 92.66 unch 4,552 39,249 +2,404
Dec09 080207 92.64 92.68 92.64 92.67 +0.01 3,188 12,909 +1,814
Mar10 080207 92.66 92.66 92.66 92.66 +0.01 0 856 +0
Jun10 080207 92.66 92.66 92.66 92.66 +0.01 0 490 +0
Total Volume and Open Interest 185,239 1,137,822 +16,202
10-Year Aus T-Bonds(SFE)
Mar08 080207 93.90 93.92 93.86 93.87 -0.04 38,859 500,569 +26,387
Jun08 080207 93.87 93.87 93.87 93.87 -0.04      
Total Volume and Open Interest 38,859 500,569 +26,387
3-Year Aus T-Bonds(SFE)
Mar08 080207 93.45 93.49 93.43 93.46 -0.01 119,390 803,656 +82,854
Jun08 080207 93.46 93.46 93.46 93.46 -0.01      
Total Volume and Open Interest 119,390 803,656 +82,854
Gold(CMX)
Feb08 080207 903.0 906.1 903.0 906.1 +5.4 430 3,537 +68
Apr08 080207 906.1 914.5 901.0 910.0 +5.0 124,136 305,494 -1,859
Jun08 080207 916.5 916.5 914.4 914.4 +5.0 11,662 44,870 -8,036
Aug08 080207 919.0 919.0 918.0 918.3 +5.0 4,860 27,768 -3,834
Oct08 080207 921.9 921.9 921.9 921.9 +5.0 10 3,848 -2
Dec08 080207 920.0 928.5 918.3 925.3 +5.0 2,480 25,903 -1,837
Feb09 080207 928.9 928.9 928.9 928.9 +5.0 431 18,800 +3
Apr09 080207 932.3 932.3 932.3 932.3 +5.0 23 2,937 +2
Jun09 080207 936.4 936.4 936.4 936.4 +5.1 34 10,567 +7
Aug09 080207 940.6 940.6 940.6 940.6 +5.1 5 23 +0
Oct09 080207 945.0 945.0 945.0 945.0 +5.2 19 38 +18
Dec09 080207 949.5 949.5 949.5 949.5 +5.2 73 17,190 +55
Total Volume and Open Interest 144,585 479,793 -15,346
Silver(CMX)
Mar08 080207 1657.0 1686.0 1652.0 1677.5 +22.5 25,832 78,304 +740
May08 080207 1668.5 1691.0 1668.5 1687.1 +22.6 1,857 27,089 +996
Jul08 080207 1694.2 1694.2 1694.2 1694.2 +22.5 217 25,893 +64
Sep08 080207 1700.6 1700.6 1700.6 1700.6 +22.6 88 21,565 -22
Dec08 080207 1692.0 1719.0 1692.0 1709.8 +22.5 121 20,723 +92
Mar09 080207 1718.3 1718.3 1718.3 1718.3 +22.5 10 936 +0
May09 080207 1725.4 1725.4 1725.4 1725.4 +22.6 1 9 +0
Total Volume and Open Interest 28,575 186,265 +1,588
Platinum(NYMEX)
Apr08 080207 1837.0 1852.0 1826.2 1851.4 +32.4 2,816 15,285 +60
Jul08 080207 1841.1 1841.1 1841.1 1841.1 +32.4 21 0 +0
Oct08 080207 1839.1 1839.1 1839.1 1839.1 +32.4 2 88 +2
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest 1,219 14,606  
Palladium(NYMEX)
Mar08 080207 423.00 429.00 423.00 428.45 +5.00 2,804 15,463 -328
Jun08 080207 433.00 433.00 431.90 431.90 +4.85 328 3,648 +142
Sep08 080207 434.80 434.80 434.80 434.80 +4.85 5 320 -1
Total Volume and Open Interest 3,139 20,132 -188
Copper(CMX)
Mar08 080207 332.00 345.40 330.50 345.40 +14.50 14,554 45,662 -1,577
May08 080207 337.50 346.85 336.00 346.85 +14.00 4,178 28,113 +1,003
Jul08 080207 340.50 346.35 340.50 346.35 +13.65 701 5,346 -49
Sep08 080207 344.75 344.75 344.75 344.75 +13.55 104 1,859 +11
Dec08 080207 338.25 342.05 338.25 342.05 +13.10 370 3,009 +86
Total Volume and Open Interest 20,348 89,860 -515
Aluminum(CMX)
Feb08 080207 119.00 119.00 119.00 119.00 +2.50      
Mar08 080207 119.00 119.00 119.00 119.00 +2.50      
Apr08 080207 119.00 119.00 119.00 119.00 +2.50      
May08 080207 119.00 119.00 119.00 119.00 +2.50      
Jun08 080207 119.00 119.00 119.00 119.00 +2.50      
Jul08 080207 119.00 119.00 119.00 119.00 +2.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080207 12155 12340 12125 12278 +43 2,789 30,211 +681
Jun08 080207 12255 12291 12195 12291 +46 8 459 +388
Sep08 080207 12291 12291 12291 12291 +47 0 1 +0
Dec08 080207 12292 12292 12292 12292 +50 1 1 +1
Total Volume and Open Interest 2,798 30,672 +1,070
S & P 500(CME)
Mar08 080207 1321.00 1348.50 1317.50 1340.20 +10.20 37,308 582,390 +784
Jun08 080207 1330.00 1349.00 1329.00 1342.80 +10.40 769 10,449 +393
Sep08 080207 1321.00 1344.90 1321.00 1344.90 +10.40 0 331 +0
Dec08 080207 1346.00 1346.00 1346.00 1346.00 +10.40 21 4,735 +0
Total Volume and Open Interest 38,099 597,915 +1,177
S & P 500 E-Mini(Globex)
Mar08 080207 1331.75 1348.50 1312.75 1340.25 +10.25 2,162,714 2,415,136 +17,458
Jun08 080207 1336.25 1350.50 1315.50 1342.75 +10.25 3,090 93,532 +535
Total Volume and Open Interest 2,165,804 2,508,717 +17,993
NASDAQ 100(CME)
Mar08 080207 1725.50 1785.00 1718.00 1767.00 +18.70 5,448 48,084 +1,796
Jun08 080207 1776.00 1776.00 1776.00 1776.00 +18.70 1 154 +1
Sep08 080207 1790.80 1790.80 1790.80 1790.80 +18.80      
Total Volume and Open Interest 5,449 48,238 +1,797
NASDAQ 100 E-Mini(Globex)
Mar08 080207 1751.50 1785.30 1713.00 1767.00 +18.70 432,051 385,149 +5,626
Jun08 080207 1740.00 1794.00 1722.80 1776.00 +18.70 90 6,291 +8
Total Volume and Open Interest 432,141 391,440 +5,634
S & P Midcap 400(CME)
Mar08 080207 783.00 797.40 782.50 797.40 +8.30 30 7,275 +0
Jun08 080207 799.65 799.65 799.65 799.65 +8.30 1 2 +1
Sep08 080207 804.65 804.65 804.65 804.65 +8.30 0 55 +0
Total Volume and Open Interest 31 7,334 +1
Russell 2000(CME)
Mar08 080207 689.50 707.50 689.25 706.30 +9.50 1,350 44,028 +468
Jun08 080207 706.90 706.90 706.90 706.90 +9.50 0 8 +0
Sep08 080207 709.50 709.50 709.50 709.50 +9.50 0 25 +0
Total Volume and Open Interest 1,350 44,061 +468
Russell 2000 E-Mini(Globex)
Mar08 080207 696.90 708.40 685.70 706.30 +9.50 258,881 631,796 +7,593
Jun08 080207 696.20 708.50 686.90 706.90 +9.50 123 390 -24
Sep08 080207 702.30 709.50 692.50 709.50 +9.50 0 89 +0
Total Volume and Open Interest 259,004 632,275 +7,569
Value Line(KCBT)
Mar08 080207 2080.00 2080.00 2080.00 2080.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080207 13005 13245 12985 13230 +150 67,295 224,354 -3,896
Jun08 080207 13140 13140 12940 13140 +110 52 283 +91
Total Volume and Open Interest 67,384 224,886 -3,805
Nikkei 225(SGX)
Mar08 080207 13005 13245 12985 13230 +150 67,295 224,354 -3,896
Jun08 080207 13140 13140 12940 13140 +110 52 283 +91
Sep08 080207 13155 13155 13155 13155 +105 0 40 +0
Total Volume and Open Interest 67,384 224,886 -3,805
CAC 40(EURONEXT)
Feb08 080207 4753.0 4801.0 4684.5 4725.0 -99.0 163,357 537,049 -35,321
Mar08 080207 4777.5 4818.0 4706.0 4743.0 -99.0 1,534 70,763 -414
Apr08 080207 4802.0 4805.5 4739.0 4755.5 -98.5 4 261 -12
Total Volume and Open Interest 164,901 610,496 -35,748
Hang Seng Index(HKFE)
Feb08 080206 23477 23595 23245 23450 -1261 6,404 1,091 -90,055
Mar08 080206 23448 23461 22750 23280 -1331 88 967 +601
Total Volume and Open Interest 6,522 2,976 -89,151
DAX(EUREX)
Mar08 080207 6804.0 6871.5 6686.0 6764.0 -124.5 182,312 211,046 +1,859
Jun08 080207 6921.5 6935.0 6763.5 6835.5 -126.0 824 20,423 +274
Sep08 080207 6987.0 7002.5 6865.5 6897.5 -131.0 169 1,548 -23
Total Volume and Open Interest 183,305 233,017 +2,110
FT-SE 100(EURONEXT)
Mar08 080207 5834.50 5839.50 5681.50 5713.50 -155.00 126,516 561,722 -2,525
Jun08 080207 5836.50 5843.50 5704.00 5731.00 -157.00 32 13,127 +3
Sep08 080207 5741.00 5741.00 5741.00 5741.00 -160.00 50 2,042 +0
Total Volume and Open Interest 126,598 578,991 -2,522
SPI 200(SFE)
Mar08 080207 5575.0 5586.0 5477.0 5584.0 -10.0 28,405 252,437 -15,491
Jun08 080207 5576.0 5633.0 5576.0 5633.0 -12.0 47 3,807 -15
Sep08 080207 5639.0 5639.0 5639.0 5639.0 -11.0 1 1,420 +1
Total Volume and Open Interest 28,453 257,890 -15,505
GSCI(CME)
Feb08 080207 591.80 600.00 591.80 600.00 +7.50 365 21,041 +3
Mar08 080207 597.60 604.50 597.60 603.45 +6.95 71 131 +55
Apr08 080207 605.00 605.00 605.00 605.00 +7.50      
Total Volume and Open Interest 436 21,172 +58
RJ/CRB Index(ICE)
Apr08 080207 513.00 514.25 511.25 513.00 +1.75 125 906 +55
Jun08 080207 515.25 517.00 515.25 517.00 +1.75 0 404 +0
Aug08 080207 520.25 522.00 520.25 522.00 +1.75 0 6 +0
Total Volume and Open Interest 145 1,355 +53
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