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 April 19, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070419 717.00 724.00 717.00 718.25 +2.75 10,955 93,829 -8,398
Jul07 070419 735.00 741.00 734.00 735.00 +2.75 23,890 208,133 +7,497
Aug07 070419 742.00 746.50 742.00 742.25 +2.75 436 10,193 +325
Sep07 070419 749.50 753.50 749.00 749.00 +4.00 760 5,009 -288
Nov07 070419 762.50 767.00 761.00 762.00 +2.50 7,392 103,648 -3,887
Jan08 070419 772.00 776.00 771.50 771.50 +2.50 647 7,977 +427
Mar08 070419 778.50 782.00 778.50 778.50 +1.50 254 7,674 +284
Total Volume and Open Interest 47,835 479,696 -3,034
Soybean Meal(CBOT)
May07 070419 198.50 199.50 196.80 196.90 unch 10,644 37,552 -4,979
Jul07 070419 204.00 205.60 202.90 203.20 unch 12,201 76,663 +897
Aug07 070419 207.50 208.40 205.90 206.10 -0.50 884 16,873 +225
Sep07 070419 210.00 210.50 208.20 208.30 -0.20 529 11,662 +33
Oct07 070419 212.00 212.00 209.00 209.50 unch 246 9,072 +127
Dec07 070419 214.50 215.20 212.50 213.10 -0.40 3,524 47,121 +1,450
Jan08 070419 216.00 216.50 214.30 214.30 -0.80 2 5,108 -1
Mar08 070419 218.50 219.00 216.50 216.50 -1.30 172 3,402 +14
Total Volume and Open Interest 28,894 218,339 -1,885
Soybean Oil(CBOT)
May07 070419 31.40 31.67 31.40 31.56 +0.49 23,395 61,565 -18,852
Jul07 070419 32.00 32.25 31.93 32.14 +0.49 22,681 138,235 +4,506
Aug07 070419 32.24 32.43 32.20 32.33 +0.44 359 8,104 +32
Sep07 070419 32.45 32.60 32.45 32.52 +0.42 555 7,174 +401
Oct07 070419 32.70 32.83 32.70 32.70 +0.40 175 10,459 +160
Dec07 070419 33.10 33.35 33.05 33.18 +0.39 5,455 55,990 -341
Jan08 070419 33.45 33.45 33.45 33.45 +0.32 13 6,742 +19
Mar08 070419 33.60 33.73 33.60 33.73 +0.23 74 2,395 +17
Total Volume and Open Interest 53,544 300,753 -13,950
Canola(WCE)
May07 070419 343.1 350.8 343.1 349.6 +5.0 3,370 11,936 -2,196
Jul07 070419 354.0 360.2 354.0 358.8 +4.1 6,233 42,602 +1,870
Total Volume and Open Interest 11,481 100,768 -18
Corn(CBOT)
May07 070419 368.00 372.50 362.00 371.25 +7.75 21,774 162,592 -16,313
Jul07 070419 380.00 383.75 372.50 382.25 +7.00 37,229 463,176 +4,903
Sep07 070419 389.00 389.00 370.00 377.25 +1.00 5,991 95,907 +822
Dec07 070419 379.50 382.25 371.00 380.00 -1.50 24,863 413,257 -3,896
Mar08 070419 386.00 392.25 382.00 390.25 -0.75 1,196 46,723 +224
May08 070419 393.00 397.50 393.00 396.00 -1.00 400 10,961 +261
Total Volume and Open Interest 95,167 1,347,121 -16,108
Wheat(CBOT)
May07 070419 486.00 497.00 483.00 496.00 +21.50 7,852 38,670 -3,923
Jul07 070419 501.00 509.00 495.00 507.75 +18.75 18,577 203,564 +3,682
Sep07 070419 503.00 510.50 501.00 509.75 +13.25 1,380 20,298 +602
Dec07 070419 510.00 517.00 506.00 514.50 +8.50 4,115 78,848 +817
Mar08 070419 509.00 518.00 509.00 518.00 +6.00 10 3,052 +2
Total Volume and Open Interest 32,276 372,943 +1,296
Wheat(KCBT)
May07 070419 502.00 510.00 497.00 510.00 +17.50 4,594 20,043 -1,932
Jul07 070419 498.00 505.00 494.00 504.50 +15.50 9,321 73,417 +1,613
Sep07 070419 506.00 511.00 500.00 509.25 +13.50 906 12,852 +125
Dec07 070419 520.00 521.00 514.00 519.25 +11.25 1,919 18,909 -26
Mar08 070419 522.00 525.00 522.00 524.00 +4.00 34 1,662 -1
Total Volume and Open Interest 16,873 131,644 -191
Wheat(MGE)
May07 070419 517.00 522.00 514.00 521.00 +9.50 1,968 7,836 -583
Jul07 070419 513.00 515.00 509.00 514.50 +7.50 2,111 15,918 +474
Sep07 070419 513.00 515.00 509.00 514.00 +6.00 1,888 10,958 +446
Dec07 070419 523.00 524.00 517.00 521.00 +4.50 1,654 20,215 -357
Mar08 070419 527.00 531.00 527.00 531.00 +4.50 2 887 +0
Total Volume and Open Interest 7,679 56,539 +24
Oats(CBOT)
May07 070419 267.00 269.50 267.00 268.00 -0.25 745 2,066 -703
Jul07 070419 273.50 276.50 272.75 275.00 +0.25 899 6,238 +673
Sep07 070419 257.00 257.00 257.00 257.00 unch 12 685 -13
Dec07 070419 255.50 256.00 254.00 255.00 -1.00 126 9,769 -10
Total Volume and Open Interest 1,789 19,036 -60
Rough Rice(CBOT)
May07 070419 10.10 10.10 10.07 10.07 -0.04 364 3,639 -324
Jul07 070419 10.49 10.50 10.47 10.47 -0.04 356 3,999 +282
Sep07 070419 10.81 10.81 10.79 10.79 -0.04 9 2,204 +7
Nov07 070419 11.10 11.10 11.05 11.05 -0.08 1 5,909 +75
Total Volume and Open Interest 730 15,967 +40
Live Cattle(CME)
Apr07 070419 97.000 97.000 96.330 96.450 -0.685 2,911 14,268 -918
Jun07 070419 92.750 92.900 92.350 92.730 -0.100 8,189 141,840 -805
Aug07 070419 90.950 91.080 90.550 90.830 -0.270 3,155 55,655 +761
Oct07 070419 94.800 94.850 94.250 94.680 -0.250 1,588 39,230 -66
Dec07 070419 95.550 95.550 94.850 95.400 -0.180 766 14,736 +42
Feb08 070419 95.400 95.450 94.950 95.330 -0.320 87 9,125 +26
Total Volume and Open Interest 16,780 276,996 -910
Feeder Cattle(CME)
Apr07 070419 107.200 107.480 106.850 107.300 +0.015 360 2,206 -114
May07 070419 108.100 108.350 107.550 108.080 -0.220 1,699 9,986 -181
Aug07 070419 111.350 111.350 110.400 111.150 -0.135 1,117 11,924 +167
Sep07 070419 110.300 110.400 109.635 110.200 -0.050 49 1,441 +18
Oct07 070419 109.500 109.800 109.250 109.800 -0.100 64 817 +1
Nov07 070419 109.000 109.100 109.000 109.100 +0.020 8 171 +6
Jan08 070419 107.000 107.200 107.000 107.200 -0.550 0 219 +0
Total Volume and Open Interest 3,297 26,772 -103
Lean Hogs(CME)
May07 070419 75.900 76.700 75.800 76.680 +0.880 172 6,412 -26
Jun07 070419 77.300 77.650 76.830 77.600 +1.000 8,851 87,137 -37
Jul07 070419 77.700 77.900 77.135 77.800 +0.665 3,727 27,328 +1,096
Aug07 070419 77.100 77.200 76.600 77.150 +0.450 2,098 20,634 +436
Oct07 070419 68.600 68.785 68.330 68.550 +0.165 945 15,093 +461
Dec07 070419 66.800 67.100 66.750 67.100 +0.315 666 12,159 +199
Feb08 070419 70.000 70.200 69.800 70.150 +0.150 50 3,393 +26
Apr08 070419 70.800 71.475 70.800 71.475 +0.075 7 380 +6
Total Volume and Open Interest 16,516 172,536 +2,161
Pork Bellies(CME)
May07 070419 103.000 105.400 102.750 104.885 +1.685 158 784 -33
Jul07 070419 104.300 106.350 104.250 106.100 +1.370 99 459 +65
Aug07 070419 103.000 103.750 103.000 103.750 +1.250 1 49 +0
Feb08 070419 101.500 101.500 101.500 101.500 unch 0 5 +0
Mar08 070319 100.250 100.250 100.250 100.250 unch      
Total Volume and Open Interest 139 1,372  
Class III Milk(CME)
Apr07 070419 16.05 16.10 16.05 16.10 +0.08 17 2,950 +2
May07 070419 16.50 17.00 16.45 17.00 +0.45 315 2,924 +14
Jun07 070419 16.53 17.05 16.45 17.05 +0.45 190 3,221 +41
Jul07 070419 16.70 17.40 16.70 17.40 +0.58 140 2,886 +39
Aug07 070419 16.79 17.40 16.75 17.39 +0.55 134 2,882 +62
Total Volume and Open Interest 2,123 34,251 +623
Cocoa(NYBOT)
May07 070419 1897 1897 1840 1852 -90 824 1,895 -428
Jul07 070419 1899 1899 1850 1863 -93 10,504 78,312 +532
Sep07 070419 1920 1920 1878 1889 -92 545 25,337 +52
Dec07 070419 1937 1937 1901 1912 -91 401 24,403 +62
Mar08 070419 1933 1933 1933 1933 -90 296 9,594 +169
May08 070419 1963 1963 1947 1947 -90 0 3,205 +0
Jul08 070419 1954 1954 1954 1954 -93 0 2,287 +0
Total Volume and Open Interest 12,570 154,398 +387
Coffee "C"(NYBOT)
May07 070419 108.25 109.25 108.20 108.50 -0.85 12,976 12,566 -5,332
Jul07 070419 111.60 112.70 111.25 111.50 -0.60 16,369 84,123 +3,413
Sep07 070419 114.40 114.90 114.30 114.30 -0.60 1,344 21,194 +162
Dec07 070419 118.60 118.60 117.85 117.85 -0.60 769 9,030 +286
Mar08 070419 121.25 121.25 121.25 121.25 -0.55 35 3,034 +0
May08 070419 123.35 123.35 123.35 123.35 -0.55 106 4,056 -65
Total Volume and Open Interest 31,732 142,913 -1,463
Orange Juice(NYBOT)
May07 070419 163.00 163.50 150.75 155.60 -8.90 2,846 7,372 -1,243
Jul07 070419 158.00 158.50 146.00 151.65 -8.15 3,630 11,456 +1,398
Sep07 070419 157.60 157.60 146.00 150.00 -8.30 470 2,366 -55
Nov07 070419 157.60 157.60 145.00 148.25 -10.00 295 6,176 -9
Jan08 070419 157.15 157.25 146.00 148.25 -10.00 7 1,311 +0
Mar08 070419 157.65 157.65 148.25 148.25 -10.00 1 1,293 +0
Total Volume and Open Interest 7,249 29,991 +91
Sugar #11(NYBOT)
May07 070419 9.46 9.56 9.40 9.55 +0.13 37,710 66,472 -8,468
Jul07 070419 9.42 9.53 9.38 9.53 +0.11 50,354 370,155 +8,542
Oct07 070419 9.80 9.91 9.77 9.90 +0.10 10,038 99,994 +1,766
Mar08 070419 10.42 10.55 10.42 10.54 +0.09 4,912 76,589 +139
May08 070419 10.55 10.65 10.54 10.65 +0.10 1,091 21,947 +128
Total Volume and Open Interest 106,826 686,678 +2,981
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070419 20.88 20.88 20.88 20.88 -0.01 2 3,519 +0
Sep07 070419 20.78 20.78 20.78 20.78 -0.05 5 1,800 +1
Nov07 070419 20.79 20.79 20.79 20.79 -0.02 4 1,665 +4
Jan08 070419 21.00 21.00 21.00 21.00 -0.02 30 1,005 +30
Total Volume and Open Interest 41 8,904 +35
London Cocoa(LCE)
May07 070419 1011 1013 974 981 -44 2,045 46,198 -401
Jul07 070419 1028 1030 992 1000 -43 4,540 43,088 +652
Sep07 070419 1046 1046 1010 1018 -40 1,375 40,956 -283
Dec07 070419 1050 1053 1021 1028 -39 1,274 41,775 -411
Mar08 070419 1055 1055 1030 1036 -35 568 22,379 +325
May08 070419 1040 1043 1037 1043 -36 0 5,328 +0
Jul08 070419 1059 1059 1049 1049 -37 10 1,632 +0
Total Volume and Open Interest 9,827 207,453 -103
London Coffee(LCE)
May07 070419 1589.00 1590.00 1572.00 1581.00 -2.00 6,945 35,272 -2,990
Jul07 070419 1605.00 1606.00 1589.00 1598.00 -1.00 12,708 72,691 +5,863
Sep07 070419 1615.00 1616.00 1597.00 1606.00 -3.00 2,188 28,042 -950
Nov07 070419 1611.00 1611.00 1590.00 1597.00 -5.00 291 12,414 +155
Jan08 070419 1595.00 1595.00 1589.00 1589.00 -5.00 30 2,444 +4
Mar08 070419 1591.00 1591.00 1588.00 1588.00 -2.00 5 1,236 +5
Total Volume and Open Interest 22,194 153,393 +2,114
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070419 312.40 314.00 310.00 313.10 +0.60 6,146 40,228 +2,794
Oct07 070419 303.70 305.90 303.00 305.60 +1.60 1,870 10,532 +579
Dec07 070419 302.50 304.40 302.00 304.10 +0.60 192 3,676 -80
Mar08 070419 304.30 307.00 303.50 306.50 +1.00 51 5,772 +32
Total Volume and Open Interest 8,989 64,948 +3,809
Cotton(NYBOT)
May07 070419 50.35 50.46 49.10 49.15 -1.01 10,913 22,283 -6,956
Jul07 070419 52.38 52.40 51.30 51.33 -0.91 17,974 119,116 +3,669
Oct07 070419 55.30 55.30 54.35 54.55 -0.65 126 4,479 -10
Dec07 070419 57.20 57.25 56.30 56.32 -0.67 6,349 60,552 +22
Mar08 070419 59.65 59.65 59.05 59.05 -0.60 1,656 12,634 +977
May08 070419 61.00 61.00 60.05 60.05 -0.60 184 613 +84
Total Volume and Open Interest 37,446 222,882 -2,120
Lumber(CME)
May07 070419 241.8 242.6 239.7 240.5 -2.1 548 3,191 -98
Jul07 070419 251.8 252.5 250.6 250.9 -1.7 695 4,766 +110
Sep07 070419 267.3 267.3 263.1 266.5 -0.8 47 368 +9
Nov07 070419 262.0 263.1 262.0 263.1 -3.2 23 131 +19
Total Volume and Open Interest 1,317 8,511 +44
Crude Oil(NYM)
May07 070419 62.60 62.60 61.40 61.83 -1.30 118,227 37,776 -19,192
Jun07 070419 64.10 64.10 63.00 63.32 -1.06 217,366 319,332 +2,178
Jul07 070419 65.55 65.55 64.65 64.86 -0.84 45,917 140,701 +816
Aug07 070419 66.45 66.50 65.73 65.73 -0.73 17,708 51,789 +851
Sep07 070419 66.70 66.88 66.40 66.40 -0.64 10,719 47,579 +426
Oct07 070419 66.94 66.94 66.94 66.94 -0.58 3,446 31,630 -143
Nov07 070419 67.39 67.39 67.39 67.39 -0.53 5,578 27,907 +527
Dec07 070419 67.95 67.95 67.75 67.77 -0.51 27,833 131,130 -1,990
Jan08 070419 68.30 68.30 68.10 68.10 -0.50 3,077 46,566 +1,380
Feb08 070419 68.60 68.60 68.38 68.38 -0.49 1,226 14,668 +554
Mar08 070419 68.63 68.63 68.63 68.63 -0.48 370 15,224 +200
Apr08 070419 68.84 68.84 68.84 68.84 -0.48 501 13,965 +458
May08 070419 69.01 69.01 69.01 69.01 -0.48 1 16,751 +0
Jun08 070419 69.18 69.18 69.18 69.18 -0.48 5,217 47,451 +1,088
Jul08 070419 69.31 69.31 69.31 69.31 -0.47 1,500 6,432 +1,092
Aug08 070419 69.40 69.40 69.40 69.40 -0.46 600 6,985 +205
Total Volume and Open Interest 477,130 1,303,790 -5,743
Heating Oil(NYM)
May07 070419 181.50 182.10 179.50 180.58 -0.08 30,330 36,013 -3,822
Jun07 070419 181.80 182.50 180.10 180.72 -0.54 27,310 62,691 +1,242
Jul07 070419 182.30 182.77 182.30 182.77 -0.84 7,468 32,489 +1,278
Aug07 070419 185.22 185.22 185.22 185.22 -0.79 2,353 10,294 -385
Sep07 070419 188.75 188.75 188.02 188.02 -0.74 1,930 11,187 +309
Oct07 070419 191.50 191.50 190.77 190.77 -0.74 452 5,033 -45
Nov07 070419 194.40 194.40 193.57 193.57 -0.89 948 3,172 -109
Dec07 070419 197.25 197.25 196.27 196.27 -0.89 3,749 23,353 -532
Jan08 070419 199.30 199.30 198.47 198.47 -0.84 2,198 10,996 -125
Feb08 070419 200.30 200.30 199.52 199.52 -0.79 416 3,280 -255
Mar08 070419 199.25 199.25 198.22 198.22 -0.74 474 4,116 +199
Apr08 070419 195.00 195.00 193.75 194.12 -0.74 679 3,434 +352
Total Volume and Open Interest 79,769 214,530 -1,496
RBOB Gasoline(NYMEX)
May07 070419 208.09 210.20 206.23 208.88 +0.55 52,383 40,221 -6,070
Jun07 070419 206.25 208.20 204.10 206.28 -0.15 36,183 52,838 +3,490
Jul07 070419 204.50 206.61 202.47 204.48 -0.40 13,014 34,170 +497
Aug07 070419 204.90 204.90 200.71 202.68 -0.65 5,188 12,372 +670
Sep07 070419 200.64 200.68 197.80 199.28 -0.80 2,479 16,746 -85
Oct07 070419 187.00 187.00 186.58 186.58 -0.80 1,353 6,914 +114
Nov07 070419 181.79 181.79 180.85 181.58 -0.70 413 3,383 +46
Dec07 070419 180.00 180.00 179.13 179.13 -0.60 223 4,733 +50
Jan08 070419 179.73 179.73 179.73 179.73 -0.55 27 1,697 +0
Feb08 070419 181.73 181.73 181.73 181.73 -0.50 64 111 -46
Total Volume and Open Interest 111,484 178,170 -1,345
e-MiNY RBOB Gasoline(NYMEX)
May07 070419 208.30 208.88 208.30 208.88 +0.55 4 8 +4
Jun07 070419 206.28 206.28 206.28 206.28 -0.15 0 2 +0
Jul07 070419 204.48 204.48 204.48 204.48 -0.40      
Aug07 070419 202.68 202.68 202.68 202.68 -0.65      
Total Volume and Open Interest 4 10 +3
Natural Gas(NYM)
May07 070419 7.490 7.550 7.415 7.492 -0.005 41,832 49,723 -5,058
Jun07 070419 7.615 7.665 7.550 7.627 -0.004 18,464 83,487 +329
Jul07 070419 7.760 7.830 7.735 7.793 +0.001 7,575 68,529 +343
Aug07 070419 7.850 7.913 7.850 7.913 +0.001 3,194 30,028 +1,070
Sep07 070419 7.905 7.968 7.905 7.968 +0.006 2,724 25,723 +747
Oct07 070419 8.000 8.130 8.000 8.069 +0.007 8,803 37,722 +2,632
Nov07 070419 8.660 8.734 8.660 8.734 +0.007 568 20,760 -23
Dec07 070419 9.355 9.384 9.355 9.384 +0.012 500 38,887 +191
Jan08 070419 9.714 9.714 9.714 9.714 +0.012 1,152 33,013 +25
Feb08 070419 9.704 9.704 9.704 9.704 +0.012 254 18,836 +92
Mar08 070419 9.405 9.469 9.405 9.469 +0.017 3,307 50,042 +945
Apr08 070419 8.120 8.124 8.120 8.124 +0.042 671 32,430 -19
May08 070419 7.910 7.999 7.910 7.999 +0.042 131 16,284 -3
Jun08 070419 8.069 8.069 8.069 8.069 +0.042 20 10,323 +2
Jul08 070419 8.149 8.149 8.149 8.149 +0.042 11 5,386 -5
Aug08 070419 8.220 8.220 8.219 8.219 +0.042 393 6,479 -179
Total Volume and Open Interest 90,095 756,636 +1,360
Brent Crude Oil(ICE)
Jun07 070419 66.20 66.85 65.64 65.94 -0.10 98,834 164,586 -1,176
Jul07 070419 66.66 67.13 65.96 66.19 -0.25 44,610 121,547 -472
Aug07 070419 66.73 67.44 66.40 66.59 -0.32 16,822 38,541 +3,659
Sep07 070419 67.18 67.86 66.87 67.01 -0.34 7,191 41,214 +2,581
Oct07 070419 67.60 68.25 67.29 67.43 -0.34 1,922 20,304 +612
Nov07 070419 67.93 68.55 67.74 67.84 -0.30 1,338 20,143 -190
Dec07 070419 68.17 68.91 68.03 68.16 -0.29 12,128 72,247 -900
Jan08 070419 68.45 68.45 68.45 68.45 -0.30 0 11,934 -46
Feb08 070419 68.65 68.65 68.65 68.65 -0.31 0 4,268 -14
Mar08 070419 68.86 68.86 68.86 68.86 -0.29 0 3,808 +100
Apr08 070419 69.03 69.03 69.03 69.03 -0.28 0 1,325 +0
May08 070419 69.13 69.13 69.13 69.13 -0.29 0 1,493 +0
Jun08 070419 69.19 69.19 69.19 69.19 -0.27 0 16,498 -380
Jul08 070419 69.22 69.22 69.22 69.22 -0.29 0 1,287 +0
Total Volume and Open Interest 185,814 648,572 +4,655
Gas Oil(ICE)
May07 070419 574.50 581.25 570.50 573.50 +3.25 39,970 69,824 -4,270
Jun07 070419 579.00 584.25 573.75 577.00 +3.25 33,673 72,024 +2,132
Jul07 070419 581.50 588.50 578.50 581.50 +3.00 11,258 30,203 +2,567
Aug07 070419 586.50 592.75 585.00 586.75 +2.75 3,075 14,948 -278
Sep07 070419 597.75 597.75 591.25 592.00 +2.50 1,898 16,572 +544
Oct07 070419 595.75 597.25 595.75 596.50 +2.25 1,525 8,283 +507
Nov07 070419 600.50 601.00 600.50 601.00 +2.00 905 7,282 -169
Dec07 070419 604.50 610.50 604.50 605.75 +2.00 6,077 46,034 +687
Jan08 070419 613.25 613.25 613.25 613.25 +2.00 5,455 14,896 +1,385
Feb08 070419 612.50 612.50 612.50 612.50 +2.00 0 3,396 +400
Total Volume and Open Interest 103,836 320,933 +4,050
US Dollar Index(NYBOT)
Jun07 070419 81.57 81.64 81.37 81.47 -0.05 3,809 31,559 +53
Sep07 070419 81.25 81.25 81.20 81.23 -0.05 15 2,099 +7
Dec07 070419 80.99 80.99 80.99 80.99 -0.05 0 3 +0
Total Volume and Open Interest 3,824 33,662 +60
Australian Dollar(CME)
Jun07 070419 83.09 83.34 83.09 83.32 -0.13 7,308 126,675 +4,204
Sep07 070419 83.07 83.07 83.07 83.07 -0.13 0 578 +6
Dec07 070419 82.78 82.78 82.78 82.78 -0.13 0 420 +4
Total Volume and Open Interest 7,308 127,682 +4,214
British Pound(CME)
Jun07 070419 200.15 200.26 199.91 200.13 -0.39 1,733 132,976 -1,427
Sep07 070419 199.88 199.94 199.88 199.94 -0.39 0 537 +8
Dec07 070419 199.60 199.60 199.60 199.60 -0.39 0 24 +18
Total Volume and Open Interest 1,733 133,552 -1,401
Canadian Dollar(CME)
Jun07 070419 89.05 89.05 88.75 88.77 unch 8,426 118,252 +7,741
Sep07 070419 89.07 89.09 88.98 88.98 unch 227 2,357 +11
Dec07 070419 89.35 89.35 89.20 89.20 unch 4 1,437 +23
Mar08 070419 89.44 89.44 89.41 89.41 unch 0 268 +15
Total Volume and Open Interest 8,657 122,467 +7,857
Japanese Yen(CME)
Jun07 070419 85.48 85.55 85.03 85.12 +0.14 1,406 200,854 -8,176
Sep07 070419 86.10 86.10 86.10 86.10 +0.14 49 8,647 +18
Dec07 070419 87.02 87.02 87.02 87.02 +0.14 0 5,134 +10
Total Volume and Open Interest 1,455 226,648 -8,148
Swiss Franc(CME)
Jun07 070419 83.59 83.68 83.34 83.37 -0.02 3,727 64,805 -2,488
Sep07 070419 83.95 83.95 83.95 83.95 -0.02 0 221 +0
Dec07 070419 84.48 84.48 84.48 84.48 -0.02 0 48 +0
Total Volume and Open Interest 3,727 65,077 -2,488
EuroFX(CME)
Jun07 070419 136.28 136.45 136.14 136.33 +0.22 4,506 209,935 -5,397
Sep07 070419 136.73 136.73 136.73 136.73 +0.22 0 1,774 +36
Dec07 070419 137.10 137.10 137.02 137.02 +0.22 0 289 +11
Total Volume and Open Interest 4,511 212,102 -5,345
Mexican Peso(CME)
May07 070419 9085.0 9085.0 9085.0 9085.0 -10.0      
Jun07 070419 9055.0 9072.0 9040.0 9067.0 -10.0 36 51,853 -928
Total Volume and Open Interest 40 76,622 -930
30-Year T-Bonds(CBOT)
Jun07 070419 111~16 111~26 111~05 111~11 -0~04 269,993 873,000 -7,873
Sep07 070419 111~21 111~31 111~08 111~11 -0~04 584 9,149 +234
Dec07 070419 112~05 112~05 111~12 111~12 -0~04 140 206 +140
Total Volume and Open Interest 270,717 882,381 -7,499
10-Year T-Notes(CBOT)
Jun07 070419 108~015 108~080 107~285 107~315 -0~015 845,869 2,477,204 -37,495
Sep07 070419 108~075 108~090 107~315 108~020 -0~015 2,763 84,840 +4,637
Total Volume and Open Interest 848,632 2,562,053 -32,858
5-Year T-Notes(CBOT)
Jun07 070419 105~230 105~255 105~185 105~200 -0~005 342,717 0 +0
Sep07 070419 105~300 105~300 105~250 105~250 -0~005 5,356 0 +0
Total Volume and Open Interest 348,073    
2 Year T-Notes(CBOT)
Jun07 070419 102~045 102~049 102~040 102~040 unch 5,739 1,008,719 +9,207
Sep07 070419 102~069 102~069 102~069 102~069 +0~001      
Total Volume and Open Interest 5,739 1,008,719  
Eurodollars(CME)
Jun07 070419 94.685 94.695 94.675 94.680 unch 12,905 1,542,371 +34,052
Sep07 070419 94.820 94.845 94.800 94.805 -0.005 24,332 1,484,384 +8,014
Dec07 070419 95.025 95.055 94.995 95.005 -0.005 19,972 1,733,754 +28,734
Mar08 070419 95.225 95.255 95.195 95.205 unch 16,405 1,395,218 +12,251
Jun08 070419 95.335 95.360 95.310 95.320 unch 24,502 1,221,278 +4,438
Sep08 070419 95.370 95.400 95.340 95.355 -0.005 19,345 873,502 +23,203
Dec08 070419 95.385 95.395 95.335 95.345 -0.010 11,747 673,680 +9,262
Mar09 070419 95.355 95.365 95.305 95.320 -0.005 12,350 392,789 +7,723
Jun09 070419 95.305 95.315 95.255 95.270 -0.005 5,743 308,652 +8,736
Sep09 070419 95.255 95.265 95.205 95.220 -0.005 6,447 253,915 +14,180
Dec09 070419 95.175 95.205 95.145 95.160 -0.005 6,129 168,669 +1,958
Mar10 070419 95.135 95.165 95.105 95.115 -0.010 5,569 144,066 +3,781
Jun10 070419 95.110 95.110 95.070 95.070 -0.010 7,029 86,281 +2,419
Sep10 070419 95.065 95.065 95.025 95.025 -0.010 2,945 88,507 +758
Dec10 070419 95.015 95.015 94.970 94.975 -0.010 3,037 88,752 +703
Mar11 070419 94.985 94.985 94.945 94.945 -0.010 2,812 93,584 +565
Jun11 070419 94.955 94.955 94.910 94.910 -0.015 1,423 85,476 -21
Sep11 070419 94.920 94.920 94.875 94.875 -0.015 3,985 51,567 +820
Total Volume and Open Interest 195,571 10,881,694 +161,291
3-Mth Euro-Yen(CME)
Jun07 070419 99.31 99.31 99.31 99.31 +0.01 575 22,494 -1,287
Sep07 070419 99.18 99.18 99.18 99.18 unch 350 10,156 +100
Dec07 070419 99.11 99.11 99.11 99.11 +0.01 975 11,930 +300
Mar08 070419 99.01 99.01 99.01 99.01 unch 30 5,480 +343
Jun08 070419 98.93 98.93 98.93 98.93 +0.01 0 957 +0
Sep08 070419 98.84 98.84 98.84 98.84 unch 0 1,959 -200
Dec08 070419 98.76 98.76 98.76 98.76 unch 0 150 +0
Mar09 070419 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070419 98.64 98.64 98.64 98.64 +0.01 0 5 +0
Sep09 070419 98.56 98.56 98.56 98.56 +0.02 0 10 +0
Total Volume and Open Interest 1,930 53,151 -744
3-Mth Euro-Yen(SIMEX)
Jun07 070419 99.30 99.31 99.30 99.31 +0.01 1,967 78,926 -206
Sep07 070419 99.18 99.19 99.18 99.19 +0.01 1,368 52,876 +567
Dec07 070419 99.10 99.11 99.09 99.11 +0.01 3,403 59,244 -241
Mar08 070419 99.00 99.02 99.00 99.01 +0.01 1,269 39,509 +67
Jun08 070419 98.92 98.94 98.91 98.93 +0.01 842 11,323 +275
Sep08 070419 98.83 98.85 98.83 98.85 +0.02 1,039 7,980 +1,000
Dec08 070419 98.77 98.77 98.77 98.77 +0.02 0 767 +0
Mar09 070419 98.69 98.69 98.69 98.69 +0.01 0 588 +0
Total Volume and Open Interest 9,888 252,946 +1,462
German Euro-Bund(EUREX)
Jun07 070419 114.23 114.39 113.69 113.82 -0.34 1,667,280 1,744,344 +58,326
Sep07 070419 114.24 114.35 113.70 113.82 -0.35 1,625 7,813 +1,454
Dec07 070419 113.36 113.36 113.36 113.36 -0.33 280 0 +0
Total Volume and Open Interest 1,669,185 1,752,157 +59,780
German Euro-Bobl(EUREX)
Jun07 070419 107.85 107.92 107.58 107.65 -0.16 649,110 1,314,619 -2,047
Sep07 070419 107.80 107.80 107.80 107.80 -0.17 1,653 6,308 +1,041
Dec07 070419 107.80 107.80 107.80 107.80 -0.16      
Total Volume and Open Interest 650,763 1,320,927 -1,006
Long Gilt(LIFFE)
Jun07 070419 107~10 107~14 106~28 107~00 -0~06 101,960 377,646 +12,260
Sep07 070419 107~02 107~02 107~02 107~02 -0~06 0 5 +0
Total Volume and Open Interest 101,960 377,651 +12,260
3-Mth Short Sterling(LIFFE)
Jun07 070419 94.19 94.19 94.19 94.19 unch 108,807 564,483 -28,692
Sep07 070419 94.10 94.10 94.10 94.10 unch 97,909 554,230 -3,736
Dec07 070419 94.12 94.12 94.12 94.12 unch 125,276 488,231 +13,664
Total Volume and Open Interest 549,040 2,781,097 -5,457
3-Mth Euribor(LIFFE)
Jun07 070419 95.865 95.875 95.855 95.865 -0.005 96,645 834,418 -11,657
Sep07 070419 95.755 95.765 95.725 95.740 -0.015 247,084 842,162 +37,157
Dec07 070419 95.690 95.700 95.650 95.670 -0.015 220,344 887,885 +17,221
Total Volume and Open Interest 1,005,125 4,380,266 +89,996
3-Mth Aus T-Bills(SFE)
Jun07 070419 93.40 93.43 93.40 93.43 +0.02 7,583 408,947 +265,431
Sep07 070419 93.34 93.37 93.33 93.36 +0.03 7,062 271,233 +215,957
Dec07 070419 93.32 93.35 93.30 93.33 +0.03 5,099 146,821 +110,528
Mar08 070419 93.33 93.35 93.31 93.34 +0.03 4,729 83,016 +61,881
Jun08 070419 93.36 93.39 93.34 93.38 +0.04 347 55,659 +38,326
Sep08 070419 93.39 93.41 93.38 93.41 +0.04 560 34,582 +24,267
Dec08 070419 93.41 93.43 93.39 93.43 +0.04 0 16,287 +11,114
Mar09 070419 93.41 93.43 93.41 93.43 +0.04 60 7,414 +5,957
Jun09 070419 93.42 93.43 93.42 93.43 +0.04 1 2,300 +816
Sep09 070419 93.44 93.44 93.44 93.44 +0.04 0 1,112 +805
Total Volume and Open Interest 25,441 1,027,734 +734,841
10-Year Aus T-Bonds(SFE)
Jun07 070419 94.07 94.10 94.06 94.09 +0.04 31,047 465,560 +465,560
Sep07 070419 94.09 94.09 94.09 94.09 +0.04      
Total Volume and Open Interest 31,047 465,560 +465,560
3-Year Aus T-Bonds(SFE)
Jun07 070419 93.80 93.84 93.80 93.83 +0.05 23,811 685,960 +685,960
Sep07 070419 93.83 93.83 93.83 93.83 +0.05      
Total Volume and Open Interest 23,811 685,960 +685,960
Gold(CMX)
Apr07 070419 684.3 684.3 684.3 684.3 -4.8 13 261 -4
Jun07 070419 690.7 691.0 682.5 688.3 -5.0 61,393 242,406 +2,468
Aug07 070419 694.0 694.7 691.5 694.7 -5.1 958 15,317 +209
Oct07 070419 700.9 700.9 700.9 700.9 -5.2 960 27,589 +596
Dec07 070419 710.9 710.9 704.0 707.1 -5.3 983 54,851 +261
Feb08 070419 713.0 713.0 713.0 713.0 -5.4 14 4,181 +0
Apr08 070419 718.9 718.9 718.9 718.9 -5.4 705 11,315 +92
Jun08 070419 724.9 724.9 724.9 724.9 -5.4 701 6,634 -112
Aug08 070419 730.8 730.8 730.8 730.8 -5.4 0 740 +0
Oct08 070419 736.6 736.6 736.6 736.6 -5.4 0 680 +0
Dec08 070419 742.5 742.5 742.5 742.5 -5.4 5 6,559 +0
Feb09 070419 748.3 748.3 748.3 748.3 -5.5 0 100 +0
Total Volume and Open Interest 65,776 384,310 +3,510
Silver(CMX)
May07 070419 1386.0 1389.0 1358.0 1373.5 -24.0 17,519 49,051 -1,278
Jul07 070419 1400.0 1402.0 1370.0 1386.5 -24.2 3,802 34,840 +1,897
Sep07 070419 1395.0 1399.1 1395.0 1399.1 -24.2 255 10,639 +178
Dec07 070419 1415.0 1417.0 1401.0 1415.5 -24.2 219 15,237 -42
Mar08 070419 1430.2 1430.2 1430.2 1430.2 -24.1 0 2,309 +0
May08 070419 1439.2 1439.2 1439.2 1439.2 -24.0 125 892 +102
Jul08 070419 1447.7 1447.7 1447.7 1447.7 -24.0 80 1,442 +0
Total Volume and Open Interest 22,193 123,252 +939
Platinum(NYM)
Apr07 070419 1309.8 1309.8 1309.8 1309.8 +2.9 13 38 -4
Jul07 070419 1306.9 1311.0 1298.0 1309.8 +2.9 1,824 14,016 +306
Oct07 070419 1316.8 1316.8 1316.8 1316.8 +2.9 75 109 +75
Jan08 070419 1321.8 1321.8 1321.8 1321.8 +2.9 0 2 +0
Total Volume and Open Interest 1,912 14,165 +377
Palladium(NYME)
Jun07 070419 379.00 382.00 377.20 380.00 -2.80 759 17,460 +101
Sep07 070419 385.20 385.20 385.20 385.20 -2.80 5 1,351 +2
Dec07 070419 390.70 390.70 390.70 390.70 -2.80 20 169 +20
Total Volume and Open Interest 784 18,980 +123
Copper(CMX)
May07 070419 359.70 360.60 351.50 358.65 -3.25 14,157 19,953 -4,020
Jul07 070419 359.80 361.00 352.80 359.50 -2.85 8,926 42,113 +2,065
Sep07 070419 356.50 356.50 351.00 356.50 -2.45 156 4,684 +47
Dec07 070419 346.50 348.00 342.00 348.00 -1.95 340 3,972 +151
Mar08 070419 339.00 339.00 339.00 339.00 -1.25 13 1,098 +8
Total Volume and Open Interest 24,066 78,926 -1,731
Aluminum(CMX)
Apr07 070419 127.35 127.35 127.35 127.35 -1.00      
May07 070419 127.50 127.50 127.50 127.50 -1.00 0 55 +0
Jun07 070419 127.05 127.05 127.05 127.05 -1.00 0 40 +0
Jul07 070419 126.65 126.65 126.65 126.65 -1.00 0 40 +0
Aug07 070419 126.25 126.25 126.25 126.25 -1.00 0 40 +0
Sep07 070419 125.85 125.85 125.85 125.85 -1.00 0 40 +0
Total Volume and Open Interest 0 449 +0
DJIA Index(CBOT)
Jun07 070419 12803 12880 12780 12871 +13 2,708 41,238 +265
Sep07 070419 12960 12987 12960 12978 +12 11 88 +0
Dec07 070419 13065 13065 13065 13065 +13 0 18 +0
Mar08 070419 13165 13165 13165 13165 +13      
Total Volume and Open Interest 2,719 41,344 +265
S & P 500(CME)
Jun07 070419 1473.00 1481.80 1471.30 1480.30 unch 28,368 605,053 +1,121
Sep07 070419 1489.30 1494.20 1489.30 1494.20 unch 24 15,462 +5
Dec07 070419 1506.30 1506.30 1506.30 1506.30 unch 3 2,455 +2
Mar08 070419 1517.80 1517.80 1517.80 1517.80 unch 4 5,466 +0
Total Volume and Open Interest 28,399 628,499 +1,128
S & P 500 E-Mini(Globex)
Jun07 070419 1480.50 1481.75 1468.25 1480.25 unch 1,097,360 1,953,100 +18,394
Sep07 070419 1491.75 1494.75 1485.00 1494.25 unch 352 10,531 +45
Total Volume and Open Interest 1,097,712 1,963,631 +18,439
NASDAQ 100(CME)
Jun07 070419 1835.50 1854.00 1832.00 1849.00 +0.70 3,671 52,664 +582
Sep07 070419 1872.80 1872.80 1872.80 1872.80 +0.80 0 60 +0
Dec07 070419 1892.00 1892.00 1892.00 1892.00 +0.70 0 24 +0
Total Volume and Open Interest 3,671 52,748 +582
NASDAQ 100 E-Mini(Globex)
Jun07 070419 1849.30 1853.80 1831.30 1849.00 +0.70 263,979 398,864 +6,562
Sep07 070419 1857.50 1874.50 1857.50 1872.80 +0.80 13 244 +0
Total Volume and Open Interest 263,992 399,108 +6,562
S & P Midcap 400(CME)
Jun07 070419 873.50 880.60 872.00 877.30 -3.20 85 7,877 -34
Sep07 070419 884.90 884.90 884.90 884.90 -3.20      
Dec07 070419 892.50 892.50 892.50 892.50 -3.20      
Total Volume and Open Interest 85 7,877 -34
Russell 2000(CME)
Jun07 070419 821.25 828.00 819.25 823.80 -4.20 1,238 37,544 +762
Sep07 070419 831.30 831.30 831.30 831.30 -4.20 0 42 +0
Dec07 070419 838.80 838.80 838.80 838.80 -4.20      
Total Volume and Open Interest 1,238 37,586 +762
Russell 2000 E-Mini(Globex)
Jun07 070419 828.10 828.70 818.30 823.80 -4.20 168,532 440,367 -571
Sep07 070419 831.60 834.80 827.80 831.30 -4.20 11 547 +1
Total Volume and Open Interest 168,543 440,914 -570
Value Line(KCBT)
Jun07 070419 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070419 17390 17495 17320 17450 -180      
Sep07 070419 17480 17480 17475 17480 -180      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070419 17605 17620 17230 17360 -305 62,754 248,370 -1,554
Sep07 070419 17385 17425 17275 17410 -295 29 150 +0
Dec07 070419 17380 17380 17380 17380 -295 0 200 +0
Total Volume and Open Interest 62,783 248,751 -1,554
CAC 40(EURONEXT)
Apr07 070419 5775.5 5852.0 5743.5 5831.0 -7.0 285,777 548,371 -40,021
May07 070419 5733.5 5809.5 5701.5 5788.0 -7.0 159,747 257,385 +92,665
Jun07 070419 5672.5 5741.5 5639.0 5724.5 -7.0 2,819 51,101 +647
Total Volume and Open Interest 448,347 857,932 +53,295
Hang Seng Index(HKFE)
Apr07 070419 20663 20678 20235 20285 -441 44,513 119,278 +1,686
May07 070419 20510 20521 20098 20140 -445 1,527 5,538 +573
Jun07 070419 20591 20591 20170 20193 -462 364 3,421 +58
Total Volume and Open Interest 46,429 128,362 +2,321
DAX(EUREX)
Jun07 070419 7286.0 7318.5 7196.5 7290.5 -40.5 239,199 334,499 +2,658
Sep07 070419 7351.5 7395.5 7284.0 7369.5 -42.0 186 5,194 -52
Dec07 070419 7408.5 7470.0 7400.0 7448.0 -43.0 46 1,246 +15
Total Volume and Open Interest 239,431 340,939 +2,621
FT-SE 100(EURONEXT)
Jun07 070419 6416.00 6475.00 6397.50 6452.50 -12.50 93,651 531,798 -6,825
Sep07 070419 6460.50 6500.00 6460.50 6491.00 -12.50 142 9,141 +95
Dec07 070419 6516.50 6546.00 6516.50 6546.00 -13.50 20 5,428 +20
Total Volume and Open Interest 93,813 546,368 -6,710
SPI 200(SFE)
Jun07 070419 6261.0 6264.0 6175.0 6185.0 -70.0 20,803 296,577 -3,323
Sep07 070419 6245.0 6245.0 6186.0 6190.0 -70.0 65 4,448 +760
Dec07 070419 6232.0 6232.0 6232.0 6232.0 -70.0 0 2,755 +128
Total Volume and Open Interest 21,010 305,028 -2,225
GSCI(CME)
May07 070419 463.00 465.80 462.00 464.50 -2.30 225 19,888 +39
Jun07 070419 469.60 469.60 469.60 469.60 -1.90 0 181 +0
Jul07 070419 473.60 473.60 473.60 473.60 -2.90      
Total Volume and Open Interest 225 20,069 -1,230
Reuters CRB Index(NYBOT)
Jun07 070419 414.50 415.25 410.00 410.00 -4.75 571 934 +221
Aug07 070419 421.25 421.25 416.50 416.50 -4.75 0 409 +0
Nov07 070419 427.75 427.75 423.00 423.00 -4.75      
Total Volume and Open Interest 571 1,343 +221
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