Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon April 23, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070423 724.50 725.00 716.00 721.25 -2.00 10,199 57,987 -26,577
Jul07 070423 742.00 742.00 732.50 738.00 -2.25 16,904 214,957 +2,906
Aug07 070423 749.50 749.50 739.50 745.50 -1.50 236 10,483 +57
Sep07 070423 754.50 754.50 747.00 752.00 -1.50 1,022 4,930 +291
Nov07 070423 768.00 768.50 760.00 765.75 -1.75 5,212 105,429 +1,465
Jan08 070423 777.00 777.00 771.00 775.00 -1.75 179 8,242 +65
Mar08 070423 779.00 782.00 778.00 781.50 -2.00 117 7,879 +94
Total Volume and Open Interest 34,606 454,138 -21,797
Soybean Meal(CBOT)
May07 070423 195.80 196.50 194.40 195.30 -1.10 7,022 30,206 -4,233
Jul07 070423 202.00 202.50 200.20 201.60 -0.50 9,828 77,984 -112
Aug07 070423 205.00 205.20 203.20 204.20 -0.60 666 16,956 +36
Sep07 070423 207.00 207.50 205.50 206.50 -0.70 1,208 11,903 +77
Oct07 070423 207.50 208.00 207.00 207.40 -0.60 203 9,165 +76
Dec07 070423 212.00 212.00 210.30 211.00 -1.10 3,113 48,147 +364
Jan08 070423 213.50 213.50 211.50 211.50 -1.80 162 5,343 +147
Mar08 070423 215.50 215.50 214.50 214.50 -1.00 96 3,352 -1
Total Volume and Open Interest 23,153 214,860 -3,477
Soybean Oil(CBOT)
May07 070423 32.20 32.25 31.90 32.13 -0.22 9,160 46,337 -5,816
Jul07 070423 32.78 32.82 32.47 32.72 -0.18 17,644 156,168 +12,148
Aug07 070423 32.87 32.92 32.67 32.92 -0.13 1,399 8,590 +324
Sep07 070423 33.00 33.15 32.90 33.13 -0.12 1,273 7,789 +365
Oct07 070423 33.38 33.38 33.13 33.30 -0.12 248 10,575 +97
Dec07 070423 33.70 33.75 33.45 33.72 -0.15 6,620 56,865 -436
Jan08 070423 33.98 33.98 33.98 33.98 -0.17 954 7,684 +951
Mar08 070423 34.10 34.30 34.10 34.30 -0.10 554 2,427 -204
Total Volume and Open Interest 39,361 307,011 +7,600
Canola(WCE)
May07 070423 355.1 358.4 353.0 355.5 +0.5 3,385 7,126 -2,646
Jul07 070423 363.0 368.1 362.7 364.3 +0.5 9,898 43,223 -485
Total Volume and Open Interest 14,690 97,609 -2,459
Corn(CBOT)
May07 070423 355.50 355.75 350.00 352.25 -8.25 19,310 105,171 -45,682
Jul07 070423 366.50 367.50 361.00 364.00 -8.00 22,190 473,142 +6,787
Sep07 070423 366.00 366.00 360.50 364.00 -6.50 2,664 84,082 -250
Dec07 070423 368.00 370.00 364.50 368.50 -6.25 17,738 409,448 +5,086
Mar08 070423 381.00 381.00 376.00 379.75 -5.50 1,319 47,125 +365
May08 070423 387.00 387.00 384.00 387.00 -5.50 210 11,511 +286
Total Volume and Open Interest 65,730 1,283,612 -33,039
Wheat(CBOT)
May07 070423 498.00 499.00 490.50 494.00 -8.00 4,781 25,819 -7,031
Jul07 070423 512.50 513.00 503.50 505.50 -9.25 25,278 213,371 +3,169
Sep07 070423 514.00 515.00 510.00 512.50 -4.25 1,727 21,420 +1,180
Dec07 070423 519.00 520.00 514.00 518.00 -3.00 4,452 72,938 -914
Mar08 070423 521.00 521.00 516.00 520.00 -4.50 728 3,122 -18
Total Volume and Open Interest 37,847 365,201 -3,692
Wheat(KCBT)
May07 070423 510.00 510.00 504.00 507.50 -6.50 7,142 15,001 -3,322
Jul07 070423 507.00 507.00 499.00 501.50 -9.00 15,537 78,366 +2,272
Sep07 070423 512.00 512.00 507.00 509.50 -6.00 1,291 13,186 +58
Dec07 070423 520.00 521.50 518.00 519.75 -4.75 1,540 19,208 -408
Mar08 070423 525.00 528.00 525.00 528.00 -3.00 464 1,654 -56
Total Volume and Open Interest 26,138 132,220 -1,414
Wheat(MGE)
May07 070423 522.00 525.00 519.00 522.25 -2.50 2,508 6,894 -470
Jul07 070423 516.00 518.00 511.00 515.00 -4.00 2,312 16,415 +434
Sep07 070423 517.00 519.50 513.50 519.00 -1.75 1,894 11,857 +308
Dec07 070423 528.00 528.00 522.00 527.00 +0.75 1,766 20,705 +122
Mar08 070423 535.00 537.00 535.00 537.00 -1.00 93 937 +22
Total Volume and Open Interest 8,581 57,534 +417
Oats(CBOT)
May07 070423 258.00 258.25 253.25 254.00 -4.00 316 1,489 -335
Jul07 070423 265.50 265.75 257.50 257.75 -5.50 490 6,322 +68
Sep07 070423 249.00 249.00 247.00 247.25 -6.00 5 691 +16
Dec07 070423 248.00 250.00 245.00 248.50 -4.25 199 9,793 +26
Total Volume and Open Interest 1,035 18,580 -218
Rough Rice(CBOT)
May07 070423 10.11 10.11 10.03 10.05 -0.04 287 3,026 -517
Jul07 070423 10.48 10.48 10.34 10.39 -0.09 162 4,368 +130
Sep07 070423 10.69 10.69 10.69 10.69 -0.09 0 2,204 +0
Nov07 070423 10.98 11.00 10.98 10.98 -0.10 181 6,111 +163
Total Volume and Open Interest 630 15,929 -223
Live Cattle(CME)
Apr07 070423 95.385 97.480 95.350 97.430 +1.795 4,143 10,833 -2,746
Jun07 070423 92.100 93.400 92.100 93.150 +0.865 9,715 140,075 -1,341
Aug07 070423 90.450 91.785 90.450 91.635 +1.000 4,021 56,913 +748
Oct07 070423 94.150 95.300 94.150 95.200 +0.800 2,156 38,620 -115
Dec07 070423 94.850 95.450 94.850 95.430 +0.545 681 14,833 +133
Feb08 070423 95.150 95.500 95.150 95.285 +0.205 180 9,178 +43
Total Volume and Open Interest 20,926 272,623 -3,262
Feeder Cattle(CME)
Apr07 070423 106.850 107.500 106.800 107.450 +0.400 859 1,728 -358
May07 070423 107.250 109.100 107.250 108.980 +1.530 1,707 9,499 -258
Aug07 070423 110.600 112.600 110.600 112.480 +1.730 1,124 12,565 +321
Sep07 070423 109.700 111.400 109.700 111.400 +1.600 85 1,487 +31
Oct07 070423 109.750 111.000 109.750 110.850 +1.250 56 866 +31
Nov07 070423 109.550 110.150 109.500 109.900 +0.920 7 177 +2
Jan08 070423 106.600 108.100 106.600 108.100 +1.120 3 224 +3
Total Volume and Open Interest 3,841 26,554 -228
Lean Hogs(CME)
May07 070423 76.750 76.800 76.000 76.650 +0.070 1,079 6,383 -30
Jun07 070423 77.200 77.400 76.300 76.500 -0.550 8,132 86,413 -277
Jul07 070423 77.600 77.700 76.750 77.225 -0.160 4,058 29,194 +541
Aug07 070423 76.850 76.900 76.000 76.580 -0.220 2,070 21,063 +320
Oct07 070423 68.750 68.750 68.100 68.330 -0.420 1,000 15,117 -81
Dec07 070423 67.200 67.250 66.750 66.950 -0.335 983 12,581 +431
Feb08 070423 70.300 70.300 69.900 70.100 -0.200 872 3,214 -179
Apr08 070423 71.200 71.200 71.200 71.200 -0.450 34 417 +32
Total Volume and Open Interest 18,228 174,382 +757
Pork Bellies(CME)
May07 070423 105.000 105.000 102.500 103.150 -1.850 148 769 -40
Jul07 070423 105.950 105.950 104.000 104.330 -1.620 39 495 -6
Aug07 070423 102.400 102.400 102.000 102.000 -1.200 0 48 +0
Feb08 070423 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 070423 16.08 16.10 16.08 16.10 unch 4 2,944 -1
May07 070423 17.25 17.30 17.20 17.25 +0.05 187 2,945 +36
Jun07 070423 17.50 17.55 17.37 17.47 +0.10 269 3,286 +65
Jul07 070423 17.80 17.80 17.60 17.68 -0.02 192 2,930 +4
Aug07 070423 17.85 17.85 17.72 17.77 -0.01 163 2,920 -12
Total Volume and Open Interest 2,484 34,976 +589
Cocoa(NYBOT)
May07 070423 1870 1879 1850 1873 -14 172 1,243 -193
Jul07 070423 1872 1897 1855 1886 -19 9,837 73,501 -1,277
Sep07 070423 1897 1917 1892 1912 -19 735 25,062 -53
Dec07 070423 1925 1937 1915 1937 -17 593 24,768 +330
Mar08 070423 1937 1957 1937 1957 -18 0 9,722 +0
May08 070423 1971 1971 1971 1971 -18 42 3,268 +42
Jul08 070423 1985 1985 1985 1985 -14 168 2,478 +158
Total Volume and Open Interest 11,635 149,491 -916
Coffee "C"(NYBOT)
May07 070423 107.95 108.00 106.25 106.35 -1.35 2,044 1,367 -2,416
Jul07 070423 110.75 111.50 109.10 109.40 -1.25 9,796 89,723 +1,320
Sep07 070423 113.50 113.50 112.00 112.20 -1.25 1,761 22,482 +652
Dec07 070423 115.50 116.50 115.50 115.75 -1.25 455 9,295 +205
Mar08 070423 119.15 119.15 119.15 119.15 -1.20 420 3,221 +58
May08 070423 121.20 121.20 121.20 121.20 -1.20 94 4,097 +6
Total Volume and Open Interest 14,593 138,954 -173
Orange Juice(NYBOT)
May07 070423 161.00 164.65 160.50 164.50 +3.50 1,889 5,186 -1,257
Jul07 070423 154.50 159.00 154.00 158.45 +3.45 2,868 12,788 +259
Sep07 070423 156.50 156.50 156.50 156.50 +3.85 172 2,416 +24
Nov07 070423 154.00 155.40 154.00 155.40 +4.50 131 6,043 +33
Jan08 070423 154.00 154.75 154.00 154.75 +3.85 13 1,320 +9
Mar08 070423 154.95 154.95 154.75 154.75 +3.85 0 1,301 +1
Total Volume and Open Interest 5,074 29,070 -932
Sugar #11(NYBOT)
May07 070423 9.46 9.48 9.30 9.33 -0.19 18,676 58,623 -3,691
Jul07 070423 9.41 9.41 9.20 9.24 -0.25 25,613 381,188 +5,736
Oct07 070423 9.78 9.78 9.54 9.58 -0.25 6,327 102,427 +2,594
Mar08 070423 10.41 10.41 10.18 10.23 -0.25 2,480 76,581 +372
May08 070423 10.50 10.52 10.34 10.36 -0.22 1,118 22,512 +368
Total Volume and Open Interest 55,626 693,654 +6,389
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070423 20.92 20.92 20.92 20.92 unch 155 3,419 -100
Sep07 070423 20.85 20.85 20.85 20.85 +0.01 78 1,801 +0
Nov07 070423 20.77 20.77 20.77 20.77 -0.03 4 1,673 +4
Jan08 070423 21.03 21.03 21.03 21.03 +0.03 0 1,005 +0
Total Volume and Open Interest 245 8,821 -88
London Cocoa(LCE)
May07 070423 1000 1001 978 986 -19 3,604 41,982 -1,494
Jul07 070423 1014 1020 996 1005 -15 5,789 45,992 +611
Sep07 070423 1036 1037 1013 1022 -16 2,570 40,701 +602
Dec07 070423 1040 1046 1024 1032 -16 1,846 42,298 +309
Mar08 070423 1048 1053 1035 1039 -17 463 22,582 +153
May08 070423 1051 1059 1040 1045 -18 401 5,642 +270
Jul08 070423 1051 1051 1051 1051 -18 387 1,817 +206
Total Volume and Open Interest 15,073 207,132 +657
London Coffee(LCE)
May07 070423 1599.00 1610.00 1584.00 1604.00 +12.00 4,346 27,627 -4,380
Jul07 070423 1620.00 1630.00 1605.00 1626.00 +14.00 7,419 77,393 +2,356
Sep07 070423 1630.00 1636.00 1615.00 1635.00 +15.00 2,234 26,966 -799
Nov07 070423 1620.00 1620.00 1603.00 1620.00 +10.00 591 12,579 +63
Jan08 070423 1604.00 1604.00 1588.00 1593.00 -4.00 131 2,574 +86
Mar08 070423 1593.00 1593.00 1593.00 1593.00 -1.00 10 1,246 +8
Total Volume and Open Interest 14,777 149,704 -2,641
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070423 308.20 308.90 302.60 303.80 -6.10 4,573 44,951 +2,379
Oct07 070423 301.50 302.00 296.80 297.50 -5.00 1,124 12,011 +280
Dec07 070423 301.00 301.00 295.60 296.50 -5.50 538 4,102 +350
Mar08 070423 304.60 304.60 298.80 299.50 -5.90 388 5,778 +59
Total Volume and Open Interest 7,356 71,898 +3,578
Cotton(NYBOT)
May07 070423 49.50 49.50 48.88 49.10 -0.54 8,381 8,795 -6,766
Jul07 070423 51.92 51.92 51.31 51.51 -0.58 18,512 128,381 +4,247
Oct07 070423 54.50 54.75 54.50 54.75 -0.45 75 4,455 -44
Dec07 070423 56.75 56.75 56.25 56.55 -0.40 6,561 62,677 +1,748
Mar08 070423 59.30 59.30 58.85 59.20 -0.45 910 13,242 +511
May08 070423 60.20 60.20 60.20 60.20 -0.45 38 632 +12
Total Volume and Open Interest 34,501 221,439 -273
Lumber(CME)
May07 070423 239.8 241.3 237.0 238.3 -2.9 324 2,884 -202
Jul07 070423 252.8 253.0 250.4 251.5 -0.8 503 4,994 +167
Sep07 070423 264.7 266.0 263.0 265.7 -0.3 34 401 +6
Nov07 070423 266.0 266.0 261.0 263.5 unch 36 166 +20
Total Volume and Open Interest 898 8,501 -8
Crude Oil(NYM)
Jun07 070423 64.40 65.95 64.10 65.89 +1.78 170,314 330,514 +5,251
Jul07 070423 65.80 67.15 65.55 67.11 +1.61 39,547 141,699 +1,273
Aug07 070423 66.60 67.90 66.60 67.90 +1.59 10,982 51,675 +566
Sep07 070423 67.55 68.54 67.52 68.54 +1.59 9,262 50,494 +1,244
Oct07 070423 68.70 69.06 68.70 69.06 +1.58 2,253 32,008 +258
Nov07 070423 69.49 69.49 69.49 69.49 +1.56 964 29,398 -122
Dec07 070423 69.00 69.86 68.90 69.86 +1.55 11,081 129,883 -1,236
Jan08 070423 70.17 70.17 70.17 70.17 +1.53 226 49,812 +134
Feb08 070423 70.43 70.43 70.43 70.43 +1.51 113 14,531 -66
Mar08 070423 70.65 70.65 70.65 70.65 +1.48 434 15,405 +56
Apr08 070423 70.83 70.83 70.83 70.83 +1.45 1,202 14,530 +689
May08 070423 70.33 70.98 70.33 70.98 +1.43 231 17,836 -27
Jun08 070423 71.13 71.13 71.13 71.13 +1.41 2,145 49,612 +901
Jul08 070423 71.24 71.24 71.24 71.24 +1.38 3,048 7,480 +1,803
Aug08 070423 71.31 71.31 71.31 71.31 +1.35 450 7,175 +250
Sep08 070423 71.37 71.37 71.37 71.37 +1.32 475 17,239 -45
Total Volume and Open Interest 297,023 1,297,960 -2,239
Heating Oil(NYM)
May07 070423 184.60 189.50 184.10 189.43 +6.18 18,243 30,219 -3,975
Jun07 070423 184.80 189.70 184.60 189.45 +6.05 20,918 63,462 +573
Jul07 070423 186.50 191.20 186.50 190.90 +5.70 7,139 35,172 +1,116
Aug07 070423 192.90 192.90 192.90 192.90 +5.35 1,880 10,160 +89
Sep07 070423 195.45 195.45 195.45 195.45 +5.20 1,235 11,474 +232
Oct07 070423 198.00 198.00 198.00 198.00 +5.05 500 4,925 -48
Nov07 070423 200.70 200.70 200.70 200.70 +5.00 337 3,280 +42
Dec07 070423 201.00 203.35 201.00 203.35 +5.00 2,086 23,429 +139
Jan08 070423 201.50 205.25 201.50 205.25 +4.85 710 11,394 +267
Feb08 070423 206.15 206.15 206.15 206.15 +4.80 86 3,297 +12
Mar08 070423 204.70 204.70 204.70 204.70 +4.75 44 4,129 +0
Apr08 070423 200.35 200.35 200.35 200.35 +4.60 164 3,475 -32
Total Volume and Open Interest 53,612 212,821 -1,678
RBOB Gasoline(NYMEX)
May07 070423 213.50 220.58 213.00 219.07 +5.33 35,637 34,222 -2,203
Jun07 070423 210.94 218.25 210.25 216.17 +5.18 25,559 53,681 -484
Jul07 070423 207.97 215.65 207.80 213.44 +4.80 9,033 34,456 -52
Aug07 070423 205.59 211.14 205.40 210.64 +4.45 3,334 11,870 -100
Sep07 070423 201.60 206.75 201.60 206.49 +4.15 1,316 16,803 +22
Oct07 070423 190.10 193.29 189.61 193.29 +3.95 953 6,840 +12
Nov07 070423 185.03 189.00 184.76 187.89 +3.80 543 3,601 +105
Dec07 070423 182.50 185.24 182.50 185.24 +3.60 835 4,783 +375
Jan08 070423 185.59 185.59 185.59 185.59 +3.45 50 1,791 +50
Feb08 070423 187.49 187.49 187.49 187.49 +3.40 25 111 +0
Total Volume and Open Interest 78,024 173,974 -1,984
e-MiNY RBOB Gasoline(NYMEX)
May07 070423 219.00 219.20 219.00 219.07 +5.33 1 7 -1
Jun07 070423 216.17 216.17 216.17 216.17 +5.18 0 2 +0
Jul07 070423 213.44 213.44 213.44 213.44 +4.80      
Aug07 070423 210.64 210.64 210.64 210.64 +4.45      
Total Volume and Open Interest 1 9 -1
Natural Gas(NYM)
May07 070423 7.325 7.590 7.280 7.562 +0.181 35,202 40,022 -5,550
Jun07 070423 7.470 7.710 7.420 7.687 +0.173 13,514 87,652 +3,033
Jul07 070423 7.640 7.870 7.600 7.849 +0.165 4,535 70,888 +223
Aug07 070423 7.750 7.969 7.730 7.969 +0.160 4,919 29,880 -343
Sep07 070423 7.810 8.050 7.810 8.028 +0.163 2,174 26,832 +509
Oct07 070423 7.910 8.132 7.910 8.132 +0.165 4,658 38,286 +576
Nov07 070423 8.610 8.807 8.610 8.807 +0.165 841 20,126 -53
Dec07 070423 9.220 9.467 9.220 9.467 +0.165 367 38,990 +41
Jan08 070423 9.590 9.800 9.590 9.797 +0.165 2,614 33,608 +989
Feb08 070423 9.630 9.787 9.630 9.787 +0.165 1,720 17,912 -655
Mar08 070423 9.330 9.552 9.330 9.552 +0.165 904 49,598 -214
Apr08 070423 8.130 8.197 8.130 8.197 +0.145 651 32,530 +1
May08 070423 8.072 8.072 8.072 8.072 +0.145 320 16,580 -132
Jun08 070423 7.995 8.142 7.995 8.142 +0.146 57 10,336 +9
Jul08 070423 8.222 8.222 8.222 8.222 +0.148 44 5,619 +19
Aug08 070423 8.292 8.292 8.292 8.292 +0.148 290 6,577 -105
Total Volume and Open Interest 73,367 754,466 -1,558
Brent Crude Oil(ICE)
Jun07 070423 66.51 68.20 65.98 68.15 +1.66 69,514 154,442 -8,133
Jul07 070423 66.89 68.49 66.38 68.43 +1.59 39,161 126,347 -890
Aug07 070423 66.93 68.87 66.93 68.81 +1.60 18,776 40,617 +75
Sep07 070423 67.68 69.17 67.65 69.15 +1.57 6,222 43,391 +1,505
Oct07 070423 67.71 69.52 67.64 69.51 +1.56 1,441 20,001 -429
Nov07 070423 68.04 69.85 68.04 69.84 +1.55 1,468 20,384 +488
Dec07 070423 68.40 70.20 68.40 70.18 +1.54 6,607 70,625 -656
Jan08 070423 70.46 70.46 70.46 70.46 +1.54 0 11,793 +105
Feb08 070423 70.62 70.62 70.62 70.62 +1.52 0 3,792 +24
Mar08 070423 70.77 70.77 70.77 70.77 +1.47 0 3,615 -193
Apr08 070423 70.89 70.89 70.89 70.89 +1.42 0 1,463 +88
May08 070423 70.97 70.97 70.97 70.97 +1.38 0 1,493 +0
Jun08 070423 71.00 71.00 71.00 71.00 +1.35 175 17,033 +26
Jul08 070423 71.00 71.00 71.00 71.00 +1.32 0 1,487 +0
Total Volume and Open Interest 144,410 646,820 -7,790
Gas Oil(ICE)
May07 070423 575.25 596.00 574.75 588.50 +13.00 23,592 64,630 -3,283
Jun07 070423 580.00 599.25 578.50 591.75 +12.75 19,150 73,968 -1,132
Jul07 070423 584.75 603.00 584.75 596.00 +12.50 4,424 30,236 -385
Aug07 070423 598.00 606.25 595.00 600.75 +11.75 882 14,459 -367
Sep07 070423 603.00 606.00 600.75 606.00 +11.75 332 16,862 -103
Oct07 070423 607.25 611.50 607.25 610.25 +11.50 500 8,718 +193
Nov07 070423 614.50 614.50 614.50 614.50 +11.50 496 7,212 -7
Dec07 070423 609.25 619.75 609.25 618.50 +11.25 2,023 44,340 -420
Jan08 070423 623.00 627.50 623.00 626.00 +11.00 514 15,313 +207
Feb08 070423 625.25 625.25 625.25 625.25 +11.00 150 4,116 +100
Total Volume and Open Interest 52,447 317,042 -4,899
US Dollar Index(NYBOT)
Jun07 070423 81.41 81.55 81.35 81.55 +0.10 3,488 35,565 +2,249
Sep07 070423 81.23 81.31 81.23 81.31 +0.10 13 2,112 +11
Dec07 070423 81.07 81.07 81.07 81.07 +0.10 0 3 +0
Total Volume and Open Interest 3,501 37,681 +2,260
Australian Dollar(CME)
Jun07 070423 83.07 83.31 83.07 83.08 -0.53 802 129,839 +84
Sep07 070423 82.83 82.83 82.83 82.83 -0.53 0 609 +24
Dec07 070423 82.54 82.54 82.54 82.54 -0.53 0 420 +0
Total Volume and Open Interest 802 130,877 +108
British Pound(CME)
Jun07 070423 199.92 200.21 199.66 200.06 -0.23 415 136,186 -1,135
Sep07 070423 199.85 199.89 199.85 199.89 -0.20 0 552 +4
Dec07 070423 199.50 199.57 199.50 199.57 -0.18 0 23 -1
Total Volume and Open Interest 415 136,776 -1,132
Canadian Dollar(CME)
Jun07 070423 89.24 89.28 89.11 89.26 -0.02 5,793 114,789 -2,900
Sep07 070423 89.45 89.48 89.45 89.47 -0.02 0 2,410 +46
Dec07 070423 89.73 89.73 89.63 89.69 -0.02 2 1,444 +1
Mar08 070423 89.90 89.90 89.90 89.90 -0.02 0 269 +1
Total Volume and Open Interest 5,795 119,093 -2,845
Japanese Yen(CME)
Jun07 070423 84.84 85.00 84.66 84.92 +0.07 595 207,656 +377
Sep07 070423 85.90 85.90 85.90 85.90 +0.07 74 8,729 +86
Dec07 070423 86.82 86.82 86.82 86.82 +0.07 0 5,135 +0
Total Volume and Open Interest 669 233,533 +463
Swiss Franc(CME)
Jun07 070423 82.94 83.15 82.85 83.07 -0.16 377 69,534 +2,501
Sep07 070423 83.54 83.65 83.54 83.65 -0.16 0 227 +7
Dec07 070423 84.18 84.18 84.18 84.18 -0.16 0 48 +0
Total Volume and Open Interest 377 69,812 +2,508
EuroFX(CME)
Jun07 070423 135.86 136.14 135.71 136.03 -0.25 3,052 215,957 -5,642
Sep07 070423 136.24 136.43 136.24 136.43 -0.25 1 1,886 +50
Dec07 070423 136.72 136.72 136.72 136.72 -0.25 1 295 +0
Total Volume and Open Interest 3,054 218,242 -5,592
Mexican Peso(CME)
May07 070423 9100.0 9100.0 9100.0 9100.0 unch      
Jun07 070423 9082.0 9107.0 9082.0 9082.0 unch 108 53,284 +1,764
Total Volume and Open Interest 108 78,049 +1,764
30-Year T-Bonds(CBOT)
Jun07 070423 111~07 111~21 111~01 111~15 +0~06 194,915 841,897 -24,393
Sep07 070423 111~09 111~18 111~02 111~15 +0~06 1,862 10,681 +907
Dec07 070423 111~16 111~16 111~16 111~16 +0~06 0 205 +0
Total Volume and Open Interest 196,785 852,809 -23,486
10-Year T-Notes(CBOT)
Jun07 070423 107~310 108~070 107~275 108~040 +0~040 614,983 2,472,840 -58,154
Sep07 070423 108~000 108~090 107~305 108~065 +0~040 6,987 98,851 +1,850
Total Volume and Open Interest 621,970 2,571,700 -56,304
5-Year T-Notes(CBOT)
Jun07 070423 105~200 105~245 105~175 105~230 +0~030 249,657 0 +0
Sep07 070423 105~280 105~280 105~280 105~280 +0~030 2,158 52,482 +52,482
Total Volume and Open Interest 251,815 52,482 +52,482
2 Year T-Notes(CBOT)
Jun07 070423 102~040 102~046 102~036 102~044 +0~004 2,802 991,171 -1,866
Sep07 070423 102~072 102~072 102~072 102~072 +0~004 0 51 +1
Total Volume and Open Interest 2,802 991,171 -1,866
Eurodollars(CME)
Jun07 070423 94.670 94.685 94.670 94.675 +0.005 13,316 1,597,237 +30,748
Sep07 070423 94.790 94.815 94.785 94.805 +0.015 29,631 1,502,623 +12,894
Dec07 070423 94.985 95.030 94.965 95.005 +0.020 20,857 1,779,174 -4,907
Mar08 070423 95.185 95.230 95.160 95.205 +0.020 21,260 1,446,955 +20,734
Jun08 070423 95.305 95.350 95.290 95.330 +0.025 14,989 1,271,913 +1,659
Sep08 070423 95.340 95.395 95.330 95.375 +0.030 16,275 910,397 +16,074
Dec08 070423 95.340 95.395 95.335 95.375 +0.035 13,223 683,593 +9,923
Mar09 070423 95.320 95.375 95.320 95.355 +0.035 13,834 395,335 +8,743
Jun09 070423 95.275 95.315 95.270 95.305 +0.035 5,593 311,205 +5,241
Sep09 070423 95.225 95.260 95.220 95.250 +0.030 4,167 259,915 -1,602
Dec09 070423 95.165 95.195 95.160 95.185 +0.025 4,607 167,032 -959
Mar10 070423 95.120 95.140 95.115 95.140 +0.025 7,706 147,368 +1,954
Jun10 070423 95.075 95.095 95.075 95.090 +0.020 2,069 87,185 +355
Sep10 070423 95.030 95.050 95.030 95.045 +0.020 2,610 88,404 -38
Dec10 070423 94.980 95.000 94.980 94.995 +0.020 1,633 88,516 -225
Mar11 070423 94.950 94.970 94.950 94.965 +0.020 5,002 91,890 -1,457
Jun11 070423 94.915 94.930 94.915 94.930 +0.020 323 85,383 +152
Sep11 070423 94.880 94.895 94.880 94.895 +0.020 302 50,958 +163
Total Volume and Open Interest 181,781 11,163,282 +99,968
3-Mth Euro-Yen(CME)
Jun07 070423 99.30 99.30 99.30 99.30 -0.01 38 22,335 +35
Sep07 070423 99.17 99.17 99.17 99.17 unch 123 10,343 +92
Dec07 070423 99.08 99.08 99.08 99.08 -0.01 5 11,909 +0
Mar08 070423 98.99 98.99 98.99 98.99 unch 102 5,786 +50
Jun08 070423 98.91 98.91 98.91 98.91 -0.01 2 959 +2
Sep08 070423 98.82 98.82 98.82 98.82 -0.01 2 1,961 +2
Dec08 070423 98.74 98.74 98.74 98.74 -0.01 0 150 +0
Mar09 070423 98.67 98.67 98.67 98.67 unch 0 10 +0
Jun09 070423 98.62 98.62 98.62 98.62 unch 0 5 +0
Sep09 070423 98.53 98.53 98.53 98.53 -0.01 0 10 +0
Total Volume and Open Interest 272 53,468 +181
3-Mth Euro-Yen(SIMEX)
Jun07 070423 99.30 99.30 99.30 99.30 unch 1,880 79,480 -111
Sep07 070423 99.17 99.17 99.17 99.17 unch 4,645 54,657 +577
Dec07 070423 99.08 99.09 99.08 99.09 unch 2,567 59,200 +525
Mar08 070423 98.98 98.99 98.98 98.99 unch 272 39,932 +266
Jun08 070423 98.91 98.91 98.90 98.91 unch 654 11,447 +126
Sep08 070423 98.81 98.82 98.81 98.82 -0.01 516 8,545 -484
Dec08 070423 98.74 98.74 98.74 98.74 -0.01 115 767 +0
Mar09 070423 98.67 98.67 98.67 98.67 unch 0 588 +0
Total Volume and Open Interest 10,659 256,359 +909
German Euro-Bund(EUREX)
Jun07 070423 113.82 114.09 113.74 113.94 +0.22 1,560,883 1,777,375 +28,064
Sep07 070423 113.90 114.06 113.82 113.93 +0.21 963 9,928 +662
Dec07 070423 113.48 113.48 113.48 113.48 +0.22 1,050 0 +0
Total Volume and Open Interest 1,562,896 1,787,303 +28,726
German Euro-Bobl(EUREX)
Jun07 070423 107.64 107.77 107.59 107.71 +0.11 658,167 1,349,424 +12,946
Sep07 070423 107.85 107.85 107.85 107.85 +0.10 503 6,813 +503
Dec07 070423 107.86 107.86 107.86 107.86 +0.11 7 0 +0
Total Volume and Open Interest 658,677 1,356,237 +13,449
Long Gilt(LIFFE)
Jun07 070423 107~03 107~07 106~30 107~03 +0~03 53,789 362,672 -3,502
Sep07 070423 107~04 107~04 107~04 107~04 +0~03 0 5 +0
Total Volume and Open Interest 53,789 362,677 -3,502
3-Mth Short Sterling(LIFFE)
Jun07 070423 94.19 94.19 94.19 94.19 +0.01 55,019 559,565 -3,827
Sep07 070423 94.11 94.11 94.11 94.11 +0.01 54,334 553,143 -62
Dec07 070423 94.12 94.12 94.12 94.12 unch 62,464 496,128 +713
Total Volume and Open Interest 292,436 2,789,012 -4,767
3-Mth Euribor(LIFFE)
Jun07 070423 95.870 95.870 95.860 95.865 unch 155,113 823,591 -2,502
Sep07 070423 95.740 95.755 95.740 95.745 +0.010 185,338 874,761 +14,864
Dec07 070423 95.675 95.695 95.665 95.680 +0.020 197,935 909,161 +14,529
Total Volume and Open Interest 960,846 4,455,939 +50,016
3-Mth Aus T-Bills(SFE)
Jun07 070423 93.41 93.45 93.41 93.44 +0.02 15,641 425,349 +9,815
Sep07 070423 93.33 93.38 93.33 93.37 +0.03 9,330 286,286 +790
Dec07 070423 93.31 93.35 93.30 93.33 +0.02 6,352 147,247 +1,350
Mar08 070423 93.31 93.36 93.31 93.35 +0.03 3,630 90,640 +2,469
Jun08 070423 93.35 93.38 93.35 93.38 +0.03 859 57,984 -342
Sep08 070423 93.38 93.41 93.38 93.41 +0.03 1,436 36,523 +1,708
Dec08 070423 93.40 93.42 93.40 93.42 +0.02 564 16,468 +725
Mar09 070423 93.40 93.43 93.40 93.43 +0.03 208 7,831 -161
Jun09 070423 93.42 93.43 93.42 93.43 +0.02 2 3,411 +1,095
Sep09 070423 93.44 93.44 93.44 93.44 +0.02 0 1,112 +0
Total Volume and Open Interest 38,022 1,073,213 +17,449
10-Year Aus T-Bonds(SFE)
Jun07 070423 94.04 94.07 94.03 94.07 +0.03 31,512 473,900 +6,779
Sep07 070423 94.07 94.07 94.07 94.07 +0.03      
Total Volume and Open Interest 31,512 473,900 +6,779
3-Year Aus T-Bonds(SFE)
Jun07 070423 93.78 93.82 93.78 93.82 +0.03 100,011 775,696 +43,433
Sep07 070423 93.82 93.82 93.82 93.82 +0.03      
Total Volume and Open Interest 100,011 775,696 +43,433
Gold(CMX)
Apr07 070423 690.6 690.6 690.6 690.6 -1.4 24 217 -16
Jun07 070423 694.6 696.8 690.5 694.2 -1.6 67,587 245,201 +2,503
Aug07 070423 702.6 702.6 700.0 700.7 -1.6 3,038 18,551 +1,646
Oct07 070423 707.0 707.0 707.0 707.0 -1.6 488 28,577 +363
Dec07 070423 714.1 714.1 710.8 713.2 -1.7 357 55,362 +77
Feb08 070423 719.2 719.2 719.2 719.2 -1.7 12 4,198 +1
Apr08 070423 725.2 725.2 725.2 725.2 -1.8 100 11,315 +0
Jun08 070423 731.2 731.2 731.2 731.2 -1.9 53 6,590 -52
Aug08 070423 737.0 737.0 737.0 737.0 -2.1 0 740 +0
Oct08 070423 742.9 742.9 742.9 742.9 -2.2 0 680 +0
Dec08 070423 748.8 748.8 748.8 748.8 -2.3 406 6,137 -172
Feb09 070423 754.6 754.6 754.6 754.6 -2.4 0 100 +0
Total Volume and Open Interest 72,138 391,432 +4,366
Silver(CMX)
May07 070423 1387.0 1411.0 1386.0 1405.0 +9.5 21,227 43,190 -4,223
Jul07 070423 1399.5 1424.0 1399.5 1418.4 +9.5 8,779 38,435 +2,811
Sep07 070423 1431.3 1431.3 1431.3 1431.3 +9.7 592 11,000 +308
Dec07 070423 1440.0 1448.5 1440.0 1448.5 +10.3 613 15,082 +71
Mar08 070423 1463.2 1463.2 1463.2 1463.2 +10.5 2 2,311 +2
May08 070423 1472.0 1472.0 1472.0 1472.0 +10.5 400 1,256 +364
Jul08 070423 1480.4 1480.4 1480.4 1480.4 +10.5 24 1,452 -2
Total Volume and Open Interest 31,843 121,716 -503
Platinum(NYM)
Apr07 070423 1331.7 1331.7 1331.7 1331.7 -9.5 28 9 -25
Jul07 070423 1327.5 1331.8 1320.0 1331.7 -9.5 2,162 14,279 +370
Oct07 070423 1338.7 1338.7 1338.7 1338.7 -9.5 8 116 +7
Jan08 070423 1343.7 1343.7 1343.7 1343.7 -9.5 0 2 +0
Total Volume and Open Interest 2,198 14,406 +352
Palladium(NYME)
Jun07 070423 384.00 388.00 383.20 387.40 -0.85 1,062 17,909 +189
Sep07 070423 392.00 392.60 392.00 392.60 -0.85 51 1,325 -24
Dec07 070423 398.10 398.10 398.10 398.10 -0.85 20 151 -18
Total Volume and Open Interest 1,133 19,385 +147
Copper(CMX)
May07 070423 359.50 364.10 359.00 363.25 +2.20 8,099 15,558 -1,495
Jul07 070423 360.25 365.60 360.25 364.55 +2.45 5,164 45,621 +1,835
Sep07 070423 359.20 361.55 359.20 361.55 +2.45 251 4,730 +22
Dec07 070423 351.00 352.55 351.00 352.55 +1.95 173 4,072 -10
Mar08 070423 342.95 342.95 342.95 342.95 +1.35 28 1,099 +1
Total Volume and Open Interest 14,232 78,243 +390
Aluminum(CMX)
Apr07 070423 127.85 127.85 127.85 127.85 +0.50      
May07 070423 128.00 128.00 128.00 128.00 +0.50 0 55 +0
Jun07 070423 127.55 127.55 127.55 127.55 +0.50 0 40 +0
Jul07 070423 127.15 127.15 127.15 127.15 +0.50 0 40 +0
Aug07 070423 126.75 126.75 126.75 126.75 +0.50 0 40 +0
Sep07 070423 126.35 126.35 126.35 126.35 +0.50 0 40 +0
Total Volume and Open Interest 0 449 +0
DJIA Index(CBOT)
Jun07 070423 13023 13035 12965 12974 -45 4,591 40,786 -811
Sep07 070423 13125 13125 13070 13083 -44 11 91 +2
Dec07 070423 13168 13168 13168 13168 -45 0 18 +0
Mar08 070423 13268 13268 13268 13268 -45      
Total Volume and Open Interest 4,602 40,895 -809
S & P 500(CME)
Jun07 070423 1491.00 1494.70 1487.00 1488.30 -4.80 33,182 611,867 +3,934
Sep07 070423 1504.90 1506.30 1501.80 1502.40 -4.80 312 17,001 +199
Dec07 070423 1514.50 1514.50 1514.50 1514.50 -4.80 404 2,659 +204
Mar08 070423 1526.00 1526.00 1526.00 1526.00 -4.80 0 5,466 +0
Total Volume and Open Interest 33,898 637,056 +4,337
S & P 500 E-Mini(Globex)
Jun07 070423 1492.75 1494.75 1487.00 1488.25 -4.75 1,345,302 2,030,270 +75,762
Sep07 070423 1507.00 1508.75 1501.75 1502.50 -4.75 771 10,725 +102
Total Volume and Open Interest 1,346,073 2,040,995 +75,864
NASDAQ 100(CME)
Jun07 070423 1861.00 1867.50 1857.00 1863.00 +0.50 3,341 53,666 +693
Sep07 070423 1886.80 1886.80 1886.80 1886.80 +0.50 0 60 -17
Dec07 070423 1906.00 1906.00 1906.00 1906.00 +0.50 0 24 +0
Total Volume and Open Interest 3,341 53,750 +676
NASDAQ 100 E-Mini(Globex)
Jun07 070423 1862.50 1867.30 1856.80 1863.00 +0.50 308,485 426,392 +23,167
Sep07 070423 1885.00 1890.00 1885.00 1886.80 +0.50 81 252 -4
Total Volume and Open Interest 308,566 426,644 +23,163
S & P Midcap 400(CME)
Jun07 070423 884.00 888.00 884.00 887.20 +0.80 166 7,801 -43
Sep07 070423 894.80 894.80 894.80 894.80 +0.80      
Dec07 070423 902.40 902.40 902.40 902.40 +0.80      
Total Volume and Open Interest 166 7,801 -43
Russell 2000(CME)
Jun07 070423 832.75 835.00 829.50 832.40 -1.40 1,859 39,011 +1,493
Sep07 070423 839.90 839.90 839.90 839.90 -1.40 0 44 +0
Dec07 070423 847.40 847.40 847.40 847.40 -1.40      
Total Volume and Open Interest 1,859 39,055 +1,493
Russell 2000 E-Mini(Globex)
Jun07 070423 833.90 835.60 829.20 832.40 -1.40 156,960 446,329 +5,058
Sep07 070423 840.30 842.30 838.20 839.90 -1.40 189 575 +0
Total Volume and Open Interest 157,149 446,904 +5,058
Value Line(KCBT)
Jun07 070423 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070423 17440 17530 17430 17450 -175      
Sep07 070423 17480 17480 17470 17480 -175      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070423 17635 17680 17420 17495 +75 53,944 247,642 -2,231
Sep07 070423 17490 17685 17460 17490 unch 4 169 +1
Dec07 070423 17460 17460 17460 17460 unch 0 200 +0
Total Volume and Open Interest 53,948 248,042 -2,230
CAC 40(EURONEXT)
Apr07 070420 5859.0 5953.5 5854.5 5944.5 +113.5 247,566 468,895 -79,476
May07 070423 5915.0 5916.5 5861.0 5875.5 -21.5 202,268 401,777 +65,336
Jun07 070423 5851.5 5851.5 5801.5 5812.0 -21.5 2,774 51,675 +1,118
Total Volume and Open Interest 297,303 454,589 -402,381
Hang Seng Index(HKFE)
Apr07 070423 20800 20818 20536 20583 +24 66,382 119,071 -1,000
May07 070423 20688 20688 20398 20450 +37 3,099 6,624 +266
Jun07 070423 20693 20720 20450 20496 +26 382 3,169 -46
Total Volume and Open Interest 69,941 129,042 -778
DAX(EUREX)
Jun07 070423 7388.5 7400.0 7341.5 7380.5 -2.5 218,613 354,901 +12,057
Sep07 070423 7475.0 7480.5 7430.0 7461.0 -2.5 610 5,191 -88
Dec07 070423 7519.0 7541.0 7519.0 7541.0 -3.0 81 1,357 +7
Total Volume and Open Interest 219,304 361,449 +11,976
FT-SE 100(EURONEXT)
Jun07 070423 6508.50 6514.00 6475.00 6492.50 unch 85,918 524,694 -239
Sep07 070423 6529.50 6531.50 6529.50 6531.50 -0.50 4 9,142 +1
Dec07 070423 6587.00 6587.00 6587.00 6587.00 -0.50 4 5,428 +4
Total Volume and Open Interest 85,926 539,265 -234
SPI 200(SFE)
Jun07 070423 6268.0 6286.0 6186.0 6237.0 +9.0 17,162 304,884 +2,525
Sep07 070423 6230.0 6242.0 6230.0 6242.0 +9.0 4 4,454 +2
Dec07 070423 6284.0 6284.0 6284.0 6284.0 +9.0 1 2,758 +1
Total Volume and Open Interest 17,399 313,215 +2,398
GSCI(CME)
May07 070423 469.10 475.15 468.40 474.90 +8.10 297 19,950 +30
Jun07 070423 479.50 479.50 479.50 479.50 +8.00 0 181 +0
Jul07 070423 483.00 483.00 483.00 483.00 +7.00      
Total Volume and Open Interest 297 20,131 +30
Reuters CRB Index(NYBOT)
Jun07 070423 410.50 412.50 410.50 412.00 -0.50 7 940 +2
Aug07 070423 417.00 419.00 417.00 418.50 -0.50 2 409 +0
Nov07 070423 425.50 425.50 425.00 425.00 -0.50      
Total Volume and Open Interest 9 1,349 +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