Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue April 24, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070424 714.00 716.50 709.25 709.75 -11.50 8,964 52,978 -5,009
Jul07 070424 731.00 733.25 725.50 726.25 -11.75 18,358 217,150 +2,193
Aug07 070424 737.00 739.50 732.50 732.75 -12.75 552 10,766 +283
Sep07 070424 744.00 746.50 739.50 739.50 -12.50 309 5,235 +305
Nov07 070424 758.50 760.50 752.00 753.25 -12.50 3,867 105,203 -226
Jan08 070424 769.00 769.00 762.00 763.50 -11.50 155 8,421 +179
Mar08 070424 775.00 775.00 769.00 770.00 -11.50 127 7,914 +35
Total Volume and Open Interest 32,795 452,106 -2,032
Soybean Meal(CBOT)
May07 070424 193.50 194.00 190.80 190.90 -4.40 5,510 28,079 -2,127
Jul07 070424 199.50 199.90 196.50 196.70 -4.90 10,136 80,176 +2,192
Aug07 070424 202.80 203.00 199.50 199.90 -4.30 1,113 16,630 -326
Sep07 070424 205.00 205.00 201.70 201.90 -4.60 690 11,948 +45
Oct07 070424 206.50 206.50 202.80 203.00 -4.40 323 9,341 +176
Dec07 070424 209.50 209.50 205.80 206.10 -4.90 2,571 49,109 +962
Jan08 070424 207.50 207.50 207.00 207.00 -4.50 88 5,353 +10
Mar08 070424 213.00 213.00 210.00 210.00 -4.50 59 3,370 +18
Total Volume and Open Interest 20,638 215,979 +1,119
Soybean Oil(CBOT)
May07 070424 32.01 32.10 31.75 31.84 -0.29 8,107 38,764 -7,573
Jul07 070424 32.58 32.69 32.31 32.43 -0.29 14,572 160,677 +4,509
Aug07 070424 32.77 32.84 32.60 32.63 -0.29 902 8,783 +193
Sep07 070424 32.90 32.99 32.84 32.84 -0.29 482 8,288 +499
Oct07 070424 33.08 33.18 33.00 33.07 -0.23 1,556 9,756 -819
Dec07 070424 33.62 33.72 33.33 33.49 -0.23 2,636 57,488 +623
Jan08 070424 33.78 33.78 33.78 33.78 -0.20 0 7,684 +0
Mar08 070424 34.05 34.05 34.05 34.05 -0.25 4 2,431 +4
Total Volume and Open Interest 28,316 304,460 -2,551
Canola(WCE)
May07 070424 353.6 354.9 350.5 354.0 -1.5 1,514 5,809 -1,317
Jul07 070424 365.7 365.7 356.6 362.3 -2.0 4,866 44,225 +1,002
Total Volume and Open Interest 10,053 97,242 -367
Corn(CBOT)
May07 070424 352.50 361.75 352.50 360.50 +8.25 12,767 96,903 -8,268
Jul07 070424 363.50 372.50 363.50 371.25 +7.25 20,093 476,175 +3,033
Sep07 070424 365.50 370.50 365.50 368.75 +4.75 2,859 85,818 +1,736
Dec07 070424 370.50 374.50 369.50 372.50 +4.00 18,248 410,672 +1,224
Mar08 070424 382.00 385.00 381.75 383.25 +3.50 2,743 47,667 +542
May08 070424 392.50 392.50 389.00 390.00 +3.00 2,869 9,469 -2,042
Total Volume and Open Interest 66,408 1,277,249 -6,363
Wheat(CBOT)
May07 070424 482.00 486.00 479.50 483.50 -10.50 5,987 20,000 -5,819
Jul07 070424 495.00 500.00 493.00 497.50 -8.00 15,047 214,558 +1,187
Sep07 070424 506.00 507.50 502.50 506.00 -6.50 1,252 22,499 +1,079
Dec07 070424 509.00 515.00 508.00 513.50 -4.50 3,512 72,097 -841
Mar08 070424 517.00 517.00 512.50 516.00 -4.00 507 3,176 +54
Total Volume and Open Interest 26,583 360,929 -4,272
Wheat(KCBT)
May07 070424 492.00 498.00 491.50 493.75 -13.75 3,787 12,447 -2,554
Jul07 070424 490.00 493.00 487.00 489.25 -12.25 8,073 78,124 -242
Sep07 070424 498.00 501.50 496.50 497.25 -12.25 765 13,138 -48
Dec07 070424 509.00 514.00 508.50 509.25 -10.50 995 19,083 -125
Mar08 070424 518.00 520.00 517.00 518.00 -10.00 54 1,638 -16
Total Volume and Open Interest 13,795 129,261 -2,959
Wheat(MGE)
May07 070424 514.00 523.00 514.00 523.00 +0.75 939 6,446 -448
Jul07 070424 509.00 516.00 507.00 515.75 +0.75 1,631 16,522 +107
Sep07 070424 510.00 517.50 510.00 517.25 -1.75 1,041 11,790 -67
Dec07 070424 522.00 525.75 521.50 524.25 -2.75 1,208 20,198 -507
Mar08 070424 531.00 535.00 531.00 535.00 -2.00 11 947 +10
Total Volume and Open Interest 4,835 56,625 -909
Oats(CBOT)
May07 070424 252.50 254.00 251.50 252.50 -1.50 349 1,180 -309
Jul07 070424 260.00 260.00 256.50 257.00 -0.75 547 6,302 -20
Sep07 070424 247.25 247.25 244.50 245.00 -2.25 15 680 -11
Dec07 070424 249.25 250.00 245.00 246.00 -2.50 486 9,806 +13
Total Volume and Open Interest 1,889 18,444 -136
Rough Rice(CBOT)
May07 070424 10.00 10.06 9.91 9.96 -0.09 222 2,728 -298
Jul07 070424 10.34 10.43 10.24 10.27 -0.12 238 4,501 +133
Sep07 070424 10.65 10.69 10.53 10.62 -0.07 19 2,192 -12
Nov07 070424 10.95 11.02 10.88 10.93 -0.05 22 6,103 -8
Total Volume and Open Interest 501 15,744 -185
Live Cattle(CME)
Apr07 070424 97.100 97.400 96.600 96.900 -0.530 4,207 8,766 -2,067
Jun07 070424 93.000 93.700 92.750 93.300 +0.150 13,227 138,739 -1,336
Aug07 070424 91.600 92.080 91.330 91.600 -0.035 5,446 58,004 +1,091
Oct07 070424 95.150 95.650 94.900 95.285 +0.085 3,794 37,466 -1,154
Dec07 070424 95.300 95.700 95.150 95.550 +0.120 545 14,826 -7
Feb08 070424 95.350 95.800 95.200 95.500 +0.215 201 9,233 +55
Total Volume and Open Interest 27,464 269,250 -3,373
Feeder Cattle(CME)
Apr07 070424 107.200 107.400 107.050 107.100 -0.350 331 1,658 -70
May07 070424 109.000 109.400 108.650 109.135 +0.155 1,572 9,368 -131
Aug07 070424 112.480 112.750 111.750 112.100 -0.380 1,392 12,787 +222
Sep07 070424 111.400 111.650 111.250 111.450 +0.050 63 1,509 +22
Oct07 070424 110.750 110.800 110.300 110.800 -0.050 119 916 +50
Nov07 070424 109.980 110.100 109.980 110.100 +0.200 17 187 +10
Jan08 070424 108.000 108.100 108.000 108.100 unch 22 242 +18
Total Volume and Open Interest 3,524 26,675 +121
Lean Hogs(CME)
May07 070424 76.350 76.600 75.450 75.850 -0.800 458 6,316 -67
Jun07 070424 76.650 76.900 75.400 75.450 -1.050 7,431 86,796 +383
Jul07 070424 77.250 77.450 75.900 76.000 -1.225 4,491 30,506 +1,312
Aug07 070424 76.550 76.700 75.400 75.500 -1.080 2,799 21,970 +907
Oct07 070424 68.150 68.350 67.250 67.450 -0.880 507 15,052 -65
Dec07 070424 66.900 66.900 65.800 66.100 -0.850 550 12,443 -138
Feb08 070424 70.000 70.000 69.100 69.600 -0.500 183 3,201 -13
Apr08 070424 70.400 71.000 70.250 71.000 -0.200 0 417 +0
Total Volume and Open Interest 16,420 176,702 +2,320
Pork Bellies(CME)
May07 070424 103.150 104.000 102.350 102.450 -0.700 253 727 -42
Jul07 070424 104.050 105.250 103.300 103.700 -0.630 110 501 +6
Aug07 070424 102.035 102.500 101.300 101.300 -0.700 1 49 +1
Feb08 070424 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 070424 16.10 16.10 16.05 16.05 -0.05 14 2,942 -2
May07 070424 17.30 17.35 17.21 17.21 -0.04 231 2,974 +29
Jun07 070424 17.50 17.55 17.40 17.40 -0.07 190 3,253 -33
Jul07 070424 17.70 17.70 17.48 17.48 -0.20 126 2,954 +24
Aug07 070424 17.77 17.77 17.57 17.57 -0.20 126 2,949 +29
Total Volume and Open Interest 1,705 35,215 +239
Cocoa(NYBOT)
May07 070424 1850 1850 1820 1840 -33 231 979 -264
Jul07 070424 1850 1859 1830 1856 -30 5,956 73,157 -344
Sep07 070424 1865 1889 1858 1883 -29 574 24,823 -239
Dec07 070424 1892 1907 1887 1907 -30 624 25,086 +318
Mar08 070424 1928 1928 1928 1928 -29 75 9,746 +24
May08 070424 1942 1942 1942 1942 -29 19 3,286 +18
Jul08 070424 1956 1956 1956 1956 -29 100 2,578 +100
Total Volume and Open Interest 7,581 149,106 -385
Coffee "C"(NYBOT)
May07 070424 106.25 106.50 104.25 104.40 -1.95 395 534 -833
Jul07 070424 109.35 110.00 107.00 107.65 -1.75 12,427 91,648 +1,925
Sep07 070424 112.30 112.50 110.00 110.50 -1.70 1,653 22,514 +32
Dec07 070424 115.00 116.30 114.15 114.15 -1.60 777 9,504 +209
Mar08 070424 119.50 119.50 117.55 117.55 -1.60 440 3,099 -122
May08 070424 121.10 121.10 119.70 119.70 -1.50 90 4,105 +8
Total Volume and Open Interest 16,185 140,064 +1,110
Orange Juice(NYBOT)
May07 070424 163.60 166.00 161.50 163.50 -1.00 2,052 4,446 -740
Jul07 070424 157.50 159.75 155.25 157.70 -0.75 2,121 13,218 +430
Sep07 070424 157.50 157.50 155.50 155.80 -0.70 31 2,416 +0
Nov07 070424 156.00 156.00 154.70 154.70 -0.70 225 6,024 -19
Jan08 070424 155.00 155.10 154.05 154.70 -0.05 31 1,326 +6
Mar08 070424 155.00 155.10 154.50 154.70 -0.05 10 1,311 +10
Total Volume and Open Interest 4,470 28,757 -313
Sugar #11(NYBOT)
May07 070424 9.36 9.45 9.28 9.32 -0.01 24,529 52,420 -6,203
Jul07 070424 9.24 9.34 9.12 9.16 -0.08 39,758 384,945 +3,757
Oct07 070424 9.57 9.65 9.46 9.50 -0.08 9,368 104,623 +2,196
Mar08 070424 10.18 10.21 10.12 10.14 -0.09 3,708 77,075 +494
May08 070424 10.32 10.32 10.16 10.25 -0.11 1,760 22,749 +237
Total Volume and Open Interest 81,690 695,113 +1,459
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070424 20.90 20.90 20.90 20.90 -0.02 120 3,369 -50
Sep07 070424 20.82 20.82 20.82 20.82 -0.03 7 1,851 +50
Nov07 070424 20.80 20.80 20.80 20.80 +0.03 4 1,677 +4
Jan08 070424 21.20 21.20 21.20 21.20 +0.17 0 1,005 +0
Total Volume and Open Interest 131 8,825 +4
London Cocoa(LCE)
May07 070424 984 984 959 973 -13 2,526 41,126 -856
Jul07 070424 1004 1004 977 991 -14 3,526 45,277 -715
Sep07 070424 1020 1020 995 1008 -14 1,330 40,700 -1
Dec07 070424 1029 1029 1005 1019 -13 1,314 42,512 +214
Mar08 070424 1035 1038 1014 1026 -13 354 22,608 +26
May08 070424 1043 1043 1021 1033 -12 282 5,888 +246
Jul08 070424 1032 1039 1030 1039 -12 0 1,817 +0
Total Volume and Open Interest 9,332 206,046 -1,086
London Coffee(LCE)
May07 070424 1605.00 1606.00 1542.00 1551.00 -53.00 6,982 24,353 -3,274
Jul07 070424 1628.00 1628.00 1566.00 1574.00 -52.00 11,438 80,029 +2,636
Sep07 070424 1635.00 1638.00 1580.00 1586.00 -49.00 3,154 27,083 +117
Nov07 070424 1619.00 1621.00 1573.00 1573.00 -47.00 666 12,357 -222
Jan08 070424 1592.00 1593.00 1545.00 1552.00 -41.00 831 2,813 +239
Mar08 070424 1545.00 1552.00 1539.00 1552.00 -41.00 0 1,246 +0
Total Volume and Open Interest 23,081 149,209 -495
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070424 302.50 303.80 299.50 300.40 -3.40 2,994 45,773 +822
Oct07 070424 297.00 297.40 293.50 294.50 -3.00 1,009 12,557 +546
Dec07 070424 295.50 296.00 293.00 293.00 -3.50 351 4,193 +91
Mar08 070424 298.40 299.10 296.50 297.50 -2.00 932 5,891 +113
Total Volume and Open Interest 5,936 73,627 +1,729
Cotton(NYBOT)
May07 070424 49.40 49.55 48.30 48.68 -0.42 9,752 3,432 -5,363
Jul07 070424 51.60 51.70 50.22 50.72 -0.79 14,122 132,074 +3,693
Oct07 070424 54.60 54.70 53.60 54.00 -0.75 107 4,518 +63
Dec07 070424 56.60 56.60 55.15 55.65 -0.90 2,630 63,339 +662
Mar08 070424 59.15 59.15 58.35 58.35 -0.85 223 13,401 +159
May08 070424 59.00 59.15 59.00 59.15 -1.05 1 632 +0
Total Volume and Open Interest 26,879 220,682 -757
Lumber(CME)
May07 070424 236.0 236.5 232.6 235.1 -3.2 470 2,752 -132
Jul07 070424 250.5 250.5 246.3 249.5 -2.0 421 5,063 +69
Sep07 070424 264.0 264.0 260.5 262.0 -3.7 57 431 +30
Nov07 070424 264.4 264.4 258.3 259.7 -3.8 24 180 +14
Total Volume and Open Interest 973 8,482 -19
Crude Oil(NYM)
Jun07 070424 65.95 66.25 64.10 64.58 -1.31 190,337 327,908 -2,606
Jul07 070424 67.15 67.49 65.70 65.89 -1.22 60,344 144,566 +2,867
Aug07 070424 67.91 67.91 66.54 66.73 -1.17 19,296 51,009 -666
Sep07 070424 67.55 67.55 67.35 67.38 -1.16 15,718 50,217 -277
Oct07 070424 67.65 67.89 67.65 67.89 -1.17 7,751 31,615 -393
Nov07 070424 68.32 68.32 68.32 68.32 -1.17 3,222 29,327 -71
Dec07 070424 69.80 69.95 68.69 68.69 -1.17 18,389 131,265 +1,382
Jan08 070424 69.00 69.00 69.00 69.00 -1.17 1,378 50,616 +804
Feb08 070424 69.26 69.26 69.26 69.26 -1.17 266 14,535 +4
Mar08 070424 69.48 69.48 69.48 69.48 -1.17 1,321 16,114 +709
Apr08 070424 69.65 69.65 69.65 69.65 -1.18 1,124 15,470 +940
May08 070424 69.80 69.80 69.80 69.80 -1.18 376 17,837 +1
Jun08 070424 69.95 69.95 69.95 69.95 -1.18 3,239 49,131 -481
Jul08 070424 70.05 70.05 70.05 70.05 -1.19 2,000 9,480 +2,000
Aug08 070424 70.12 70.12 70.12 70.12 -1.19 80 7,175 +0
Sep08 070424 70.18 70.18 70.18 70.18 -1.19 300 17,354 +115
Total Volume and Open Interest 341,054 1,301,827 +3,867
Heating Oil(NYM)
May07 070424 189.40 189.40 184.50 184.60 -4.83 21,985 26,891 -3,328
Jun07 070424 189.20 189.45 183.60 184.80 -4.65 28,372 64,424 +962
Jul07 070424 190.75 190.75 186.50 186.60 -4.30 10,939 36,194 +1,022
Aug07 070424 188.65 188.65 188.65 188.65 -4.25 4,381 10,776 +616
Sep07 070424 191.25 191.25 191.25 191.25 -4.20 2,582 11,889 +415
Oct07 070424 193.85 193.85 193.85 193.85 -4.15 677 4,906 -19
Nov07 070424 196.65 196.65 196.65 196.65 -4.05 279 3,306 +26
Dec07 070424 199.30 199.30 199.30 199.30 -4.05 1,612 23,635 +206
Jan08 070424 201.30 201.30 201.30 201.30 -3.95 727 11,826 +432
Feb08 070424 203.00 203.00 202.25 202.25 -3.90 15 3,311 +14
Mar08 070424 201.50 201.50 200.85 200.85 -3.85 102 4,220 +91
Apr08 070424 197.25 197.25 196.65 196.65 -3.70 2 3,476 +1
Total Volume and Open Interest 72,383 213,406 +585
RBOB Gasoline(NYMEX)
May07 070424 220.25 224.49 216.89 220.89 +1.82 25,885 33,999 -223
Jun07 070424 217.20 219.83 212.61 215.86 -0.31 22,875 54,540 +859
Jul07 070424 214.01 216.23 209.76 212.11 -1.33 8,393 34,628 +172
Aug07 070424 210.95 213.20 207.00 208.91 -1.73 5,376 12,204 +334
Sep07 070424 208.10 208.50 202.93 204.41 -2.08 3,885 16,847 +44
Oct07 070424 195.00 195.00 189.57 191.06 -2.23 1,703 7,080 +240
Nov07 070424 187.90 187.90 185.31 185.31 -2.58 743 3,568 -33
Dec07 070424 185.15 185.65 181.60 182.46 -2.78 617 4,529 -254
Jan08 070424 185.45 186.00 182.76 182.76 -2.83 284 1,867 +76
Feb08 070424 184.66 184.66 184.66 184.66 -2.83 76 107 -4
Total Volume and Open Interest 70,080 175,085 +1,111
e-MiNY RBOB Gasoline(NYMEX)
May07 070424 221.00 221.00 219.00 220.89 +1.82 3 4 -3
Jun07 070424 215.86 215.86 215.86 215.86 -0.31 0 2 +0
Jul07 070424 212.11 212.11 212.11 212.11 -1.33      
Aug07 070424 208.91 208.91 208.91 208.91 -1.73      
Total Volume and Open Interest 3 6 -3
Natural Gas(NYM)
May07 070424 7.615 7.690 7.490 7.598 +0.036 56,069 31,092 -8,930
Jun07 070424 7.615 7.805 7.610 7.708 +0.021 25,545 90,624 +2,972
Jul07 070424 7.895 7.963 7.775 7.863 +0.014 9,303 71,264 +376
Aug07 070424 8.020 8.085 7.890 7.983 +0.014 2,010 29,830 -50
Sep07 070424 8.075 8.150 7.940 8.038 +0.010 1,891 27,104 +272
Oct07 070424 8.210 8.255 8.120 8.146 +0.014 3,723 38,208 -78
Nov07 070424 8.820 8.831 8.820 8.831 +0.024 377 20,128 +2
Dec07 070424 9.510 9.545 9.500 9.506 +0.039 478 39,126 +136
Jan08 070424 9.900 9.900 9.830 9.841 +0.044 1,985 33,271 -337
Feb08 070424 9.870 9.890 9.830 9.831 +0.044 222 17,741 -171
Mar08 070424 9.650 9.650 9.591 9.591 +0.039 330 49,560 -38
Apr08 070424 8.180 8.260 8.180 8.246 +0.049 417 32,647 +117
May08 070424 8.100 8.125 8.100 8.121 +0.049 655 16,801 +221
Jun08 070424 8.120 8.191 8.120 8.191 +0.049 127 10,361 +25
Jul08 070424 8.276 8.276 8.276 8.276 +0.054 205 5,820 +201
Aug08 070424 8.370 8.370 8.346 8.346 +0.054 3 6,578 +1
Total Volume and Open Interest 103,475 749,273 -5,193
Brent Crude Oil(ICE)
Jun07 070424 68.04 68.55 66.57 67.16 -0.99 81,246 152,023 -2,419
Jul07 070424 68.25 68.85 66.94 67.47 -0.96 41,189 130,224 +3,877
Aug07 070424 68.82 69.23 67.32 67.88 -0.93 14,448 42,153 +1,536
Sep07 070424 69.34 69.53 67.80 68.22 -0.93 4,358 43,442 +51
Oct07 070424 69.70 69.84 68.32 68.54 -0.97 1,676 20,432 +431
Nov07 070424 70.01 70.13 68.77 68.86 -0.98 1,229 20,559 +175
Dec07 070424 70.32 70.43 69.01 69.20 -0.98 7,273 64,297 -6,328
Jan08 070424 70.50 70.50 69.48 69.48 -0.98 0 11,892 +99
Feb08 070424 69.68 69.68 69.68 69.68 -0.94 0 3,817 +25
Mar08 070424 69.85 69.85 69.85 69.85 -0.92 0 4,215 +600
Apr08 070424 70.00 70.00 70.00 70.00 -0.89 0 1,463 +0
May08 070424 70.10 70.10 70.10 70.10 -0.87 0 1,493 +0
Jun08 070424 70.12 70.12 70.12 70.12 -0.88 0 17,080 +47
Jul08 070424 70.10 70.10 70.10 70.10 -0.90 0 1,487 +0
Total Volume and Open Interest 152,906 645,490 -1,330
Gas Oil(ICE)
May07 070424 594.00 597.75 580.75 593.75 +5.25 30,531 62,927 -1,703
Jun07 070424 597.00 600.75 584.50 597.50 +5.75 26,933 75,119 +1,151
Jul07 070424 602.00 604.00 588.75 601.75 +5.75 9,870 29,890 -346
Aug07 070424 607.75 607.75 595.00 606.50 +5.75 3,730 14,455 -4
Sep07 070424 610.50 612.25 600.50 611.25 +5.25 852 16,747 -115
Oct07 070424 614.50 616.00 614.50 615.25 +5.00 482 8,886 +168
Nov07 070424 618.50 620.00 618.50 619.25 +4.75 0 7,236 +24
Dec07 070424 625.50 625.50 613.00 623.25 +4.75 1,940 44,859 +519
Jan08 070424 633.00 633.00 629.25 630.50 +4.50 761 15,629 +316
Feb08 070424 629.50 629.50 629.50 629.50 +4.25 0 4,171 +55
Total Volume and Open Interest 76,115 317,603 +561
US Dollar Index(NYBOT)
Jun07 070424 81.49 81.69 81.36 81.36 -0.19 3,480 36,491 +926
Sep07 070424 81.43 81.43 81.12 81.12 -0.19 18 2,123 +11
Dec07 070424 81.08 81.08 80.88 80.88 -0.19 0 3 +0
Total Volume and Open Interest 3,498 38,618 +937
Australian Dollar(CME)
Jun07 070424 82.56 82.56 82.51 82.55 -0.53 2,441 126,188 -3,651
Sep07 070424 82.31 82.33 82.31 82.33 -0.50 0 613 +4
Dec07 070424 82.02 82.04 82.02 82.04 -0.50 0 420 +0
Total Volume and Open Interest 2,441 127,230 -3,647
British Pound(CME)
Jun07 070424 199.95 200.38 199.90 199.94 -0.12 1,771 138,118 +1,932
Sep07 070424 199.74 199.74 199.74 199.74 -0.15 1 559 +7
Dec07 070424 199.42 199.42 199.42 199.42 -0.15 2 23 +0
Total Volume and Open Interest 1,774 138,715 +1,939
Canadian Dollar(CME)
Jun07 070424 89.44 89.44 89.11 89.21 -0.05 13,517 118,450 +3,661
Sep07 070424 89.51 89.51 89.42 89.42 -0.05 7 2,437 +27
Dec07 070424 89.75 89.75 89.55 89.64 -0.05 20 1,443 -1
Mar08 070424 89.85 89.85 89.85 89.85 -0.05 4 290 +21
Total Volume and Open Interest 13,551 122,817 +3,724
Japanese Yen(CME)
Jun07 070424 84.75 85.07 84.75 84.87 -0.05 5,508 203,771 -3,885
Sep07 070424 85.85 85.85 85.85 85.85 -0.05 1 8,771 +42
Dec07 070424 86.77 86.77 86.77 86.77 -0.05 0 5,135 +0
Total Volume and Open Interest 5,509 229,690 -3,843
Swiss Franc(CME)
Jun07 070424 83.27 83.64 83.24 83.53 +0.46 979 73,763 +6,730
Sep07 070424 84.11 84.11 84.11 84.11 +0.46 3 246 +19
Dec07 070424 84.64 84.64 84.64 84.64 +0.46 0 48 +0
Total Volume and Open Interest 982 74,060 +6,756
EuroFX(CME)
Jun07 070424 136.12 136.63 136.07 136.54 +0.51 3,127 223,508 +7,551
Sep07 070424 136.94 136.94 136.94 136.94 +0.51 4 1,876 -10
Dec07 070424 137.23 137.23 137.23 137.23 +0.51 0 296 +1
Total Volume and Open Interest 3,131 225,784 +7,542
Mexican Peso(CME)
May07 070424 9082.0 9082.0 9082.0 9082.0 -18.0      
Jun07 070424 9085.0 9085.0 9045.0 9065.0 -17.0 1,948 56,751 +3,467
Total Volume and Open Interest 1,973 81,509 +3,460
30-Year T-Bonds(CBOT)
Jun07 070424 111~17 111~29 111~15 111~23 +0~08 266,822 840,662 -1,235
Sep07 070424 111~15 111~28 111~15 111~23 +0~08 328 10,649 -32
Dec07 070424 111~24 111~24 111~24 111~24 +0~08 0 205 +0
Total Volume and Open Interest 267,150 851,542 -1,267
10-Year T-Notes(CBOT)
Jun07 070424 108~050 108~140 108~045 108~105 +0~065 765,397 2,473,063 +223
Sep07 070424 108~080 108~160 108~080 108~130 +0~065 4,729 103,665 +4,814
Total Volume and Open Interest 770,126 2,576,737 +5,037
5-Year T-Notes(CBOT)
Jun07 070424 105~245 105~300 105~240 105~275 +0~045 276,445 0 +0
Sep07 070424 105~295 106~025 105~295 106~005 +0~045 5,986 0 -52,482
Total Volume and Open Interest 282,431    
2 Year T-Notes(CBOT)
Jun07 070424 102~044 102~053 102~044 102~052 +0~008 535 1,010,800 +19,629
Sep07 070424 102~080 102~080 102~080 102~080 +0~008 0 51 +0
Total Volume and Open Interest 535 1,010,851 +19,680
Eurodollars(CME)
Jun07 070424 94.675 94.690 94.675 94.680 +0.005 7,143 1,597,430 +193
Sep07 070424 94.810 94.845 94.805 94.835 +0.030 13,462 1,505,484 +2,861
Dec07 070424 95.005 95.060 95.000 95.050 +0.045 12,354 1,768,160 -11,014
Mar08 070424 95.210 95.260 95.200 95.245 +0.040 19,322 1,461,220 +14,265
Jun08 070424 95.335 95.380 95.335 95.370 +0.040 8,676 1,302,436 +30,523
Sep08 070424 95.380 95.425 95.375 95.415 +0.040 13,820 914,451 +4,054
Dec08 070424 95.385 95.425 95.380 95.415 +0.040 5,926 689,785 +6,192
Mar09 070424 95.365 95.405 95.360 95.390 +0.035 20,403 419,172 +23,837
Jun09 070424 95.315 95.355 95.310 95.335 +0.030 4,753 310,806 -399
Sep09 070424 95.260 95.300 95.260 95.285 +0.035 6,131 260,711 +796
Dec09 070424 95.195 95.235 95.190 95.220 +0.035 3,898 170,460 +3,428
Mar10 070424 95.150 95.190 95.150 95.175 +0.035 7,362 149,287 +1,919
Jun10 070424 95.105 95.140 95.105 95.130 +0.040 5,734 84,517 -2,668
Sep10 070424 95.065 95.095 95.065 95.085 +0.040 610 88,511 +107
Dec10 070424 95.015 95.045 95.015 95.035 +0.040 503 88,858 +342
Mar11 070424 94.985 95.015 94.985 95.005 +0.040 2,675 92,485 +595
Jun11 070424 94.945 94.965 94.945 94.965 +0.035 2,764 84,793 -590
Sep11 070424 94.910 94.930 94.910 94.930 +0.035 1,922 50,973 +15
Total Volume and Open Interest 143,944 11,240,025 +76,743
3-Mth Euro-Yen(CME)
Jun07 070424 99.31 99.31 99.31 99.31 +0.01 1,668 24,087 +1,752
Sep07 070424 99.18 99.18 99.18 99.18 +0.01 215 9,983 -360
Dec07 070424 99.10 99.10 99.10 99.10 +0.02 42 11,959 +50
Mar08 070424 99.00 99.00 99.00 99.00 +0.01 400 5,534 -252
Jun08 070424 98.91 98.91 98.91 98.91 unch 0 957 -2
Sep08 070424 98.83 98.83 98.83 98.83 +0.01 223 2,176 +215
Dec08 070424 98.75 98.75 98.75 98.75 +0.01 0 150 +0
Mar09 070424 98.67 98.67 98.67 98.67 unch 0 10 +0
Jun09 070424 98.63 98.63 98.63 98.63 +0.01 0 5 +0
Sep09 070424 98.55 98.55 98.55 98.55 +0.02 0 10 +0
Total Volume and Open Interest 2,548 54,871 +1,403
3-Mth Euro-Yen(SIMEX)
Jun07 070424 99.30 99.31 99.30 99.31 +0.01 383 78,814 -666
Sep07 070424 99.18 99.18 99.18 99.18 +0.01 2,251 54,401 -256
Dec07 070424 99.09 99.10 99.09 99.10 +0.01 1,516 59,056 -144
Mar08 070424 99.00 99.00 98.99 99.00 +0.01 266 39,398 -534
Jun08 070424 98.91 98.92 98.91 98.92 +0.01 76 11,523 +76
Sep08 070424 98.83 98.84 98.83 98.84 +0.02 50 8,545 +0
Dec08 070424 98.76 98.76 98.76 98.76 +0.02 0 767 +0
Mar09 070424 98.68 98.68 98.68 98.68 +0.01 0 588 +0
Total Volume and Open Interest 4,542 254,835 -1,524
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 070424 107~05 107~08 106~29 107~02 -0~01 56,554 369,826 +7,154
Sep07 070424 107~04 107~04 107~04 107~04 -0~01 0 5 +0
Total Volume and Open Interest 56,554 369,831 +7,154
3-Mth Short Sterling(LIFFE)
Jun07 070424 94.19 94.19 94.19 94.19 unch 31,308 563,305 +3,740
Sep07 070424 94.10 94.10 94.10 94.10 -0.01 31,191 553,206 +63
Dec07 070424 94.11 94.11 94.11 94.11 -0.01 30,367 503,254 +7,126
Total Volume and Open Interest 175,328 2,804,468 +15,456
3-Mth Euribor(LIFFE)
Jun07 070424 95.870 95.870 95.865 95.870 +0.005 70,432 832,488 +8,897
Sep07 070424 95.750 95.755 95.740 95.750 +0.005 99,580 877,500 +2,739
Dec07 070424 95.685 95.695 95.675 95.685 +0.005 111,618 897,222 -11,939
Total Volume and Open Interest 509,509 4,474,176 +18,237
3-Mth Aus T-Bills(SFE)
Jun07 070424 93.43 93.59 93.42 93.58 +0.14 40,786 427,850 +2,501
Sep07 070424 93.35 93.54 93.34 93.52 +0.15 32,587 290,751 +4,465
Dec07 070424 93.32 93.50 93.31 93.48 +0.15 13,851 145,296 -1,951
Mar08 070424 93.35 93.50 93.33 93.48 +0.13 3,965 89,879 -761
Jun08 070424 93.37 93.53 93.37 93.51 +0.13 1,805 57,324 -660
Sep08 070424 93.40 93.54 93.40 93.53 +0.12 2,418 36,077 -446
Dec08 070424 93.54 93.55 93.54 93.55 +0.13 80 16,455 -13
Mar09 070424 93.44 93.55 93.44 93.55 +0.12 825 8,593 +762
Jun09 070424 93.43 93.56 93.43 93.56 +0.13 1 3,410 -1
Sep09 070424 93.45 93.56 93.45 93.56 +0.12 0 1,112 +0
Total Volume and Open Interest 96,319 1,077,112 +3,899
10-Year Aus T-Bonds(SFE)
Jun07 070424 94.06 94.17 94.06 94.16 +0.09 32,582 480,473 +6,573
Sep07 070424 94.16 94.16 94.16 94.16 +0.09      
Total Volume and Open Interest 32,582 480,473 +6,573
3-Year Aus T-Bonds(SFE)
Jun07 070424 93.81 93.95 93.79 93.95 +0.13 67,032 794,397 +18,701
Sep07 070424 93.95 93.95 93.95 93.95 +0.13      
Total Volume and Open Interest 67,032 794,397 +18,701
Gold(CMX)
Apr07 070424 689.0 689.0 683.5 684.2 -6.4 16 199 -18
Jun07 070424 695.2 695.2 684.5 687.7 -6.5 50,747 244,754 -447
Aug07 070424 694.0 695.0 692.0 694.1 -6.6 1,853 19,657 +1,106
Oct07 070424 707.0 707.0 700.3 700.3 -6.7 2,488 30,410 +1,833
Dec07 070424 713.5 713.5 704.5 706.4 -6.8 2,333 57,058 +1,696
Feb08 070424 712.3 712.3 712.3 712.3 -6.9 104 4,198 +0
Apr08 070424 718.2 718.2 718.2 718.2 -7.0 502 11,722 +407
Jun08 070424 724.0 724.2 724.0 724.2 -7.0 1,100 7,238 +648
Aug08 070424 729.9 729.9 729.9 729.9 -7.1 0 740 +0
Oct08 070424 735.7 735.7 735.7 735.7 -7.2 0 680 +0
Dec08 070424 741.5 741.5 741.5 741.5 -7.3 802 6,244 +107
Feb09 070424 747.2 747.2 747.2 747.2 -7.4 0 100 +0
Total Volume and Open Interest 60,123 396,779 +5,347
Silver(CMX)
May07 070424 1405.0 1405.0 1372.0 1378.2 -26.8 24,695 38,214 -4,976
Jul07 070424 1416.0 1417.0 1387.0 1391.6 -26.8 10,206 42,393 +3,958
Sep07 070424 1406.0 1406.0 1404.5 1404.5 -26.8 317 11,303 +303
Dec07 070424 1449.0 1449.0 1414.0 1421.7 -26.8 362 14,947 -135
Mar08 070424 1436.1 1436.1 1436.1 1436.1 -27.1 6 2,311 +0
May08 070424 1444.5 1444.5 1444.5 1444.5 -27.5 132 1,385 +129
Jul08 070424 1452.9 1452.9 1452.9 1452.9 -27.5 44 1,467 +15
Total Volume and Open Interest 35,852 120,954 -762
Platinum(NYM)
Apr07 070424 1311.5 1311.5 1311.5 1311.5 -20.2 1 6 -3
Jul07 070424 1334.0 1335.8 1304.0 1311.5 -20.2 1,183 14,226 -53
Oct07 070424 1317.5 1317.5 1317.5 1317.5 -21.2 0 116 +0
Jan08 070424 1322.5 1322.5 1322.5 1322.5 -21.2 0 2 +0
Total Volume and Open Interest 1,184 14,350 -56
Palladium(NYME)
Jun07 070424 385.50 385.50 378.00 379.00 -8.40 904 18,290 +381
Sep07 070424 384.10 384.10 384.10 384.10 -8.50 39 1,350 +25
Dec07 070424 389.60 389.60 389.60 389.60 -8.50 6 157 +6
Total Volume and Open Interest 949 19,797 +412
Copper(CMX)
May07 070424 366.00 366.50 353.00 355.25 -8.00 11,278 12,823 -2,735
Jul07 070424 367.00 367.50 353.50 356.40 -8.15 8,249 48,219 +2,598
Sep07 070424 353.80 353.80 352.50 353.80 -7.75 366 4,877 +147
Dec07 070424 347.50 347.50 342.25 345.40 -7.15 221 4,126 +54
Mar08 070424 336.30 336.30 336.30 336.30 -6.65 2 1,099 +0
Total Volume and Open Interest 20,757 78,417 +174
Aluminum(CMX)
Apr07 070424 127.35 127.35 127.35 127.35 -0.50      
May07 070424 127.50 127.50 127.50 127.50 -0.50 0 55 +0
Jun07 070424 127.05 127.05 127.05 127.05 -0.50 0 40 +0
Jul07 070424 126.65 126.65 126.65 126.65 -0.50 0 40 +0
Aug07 070424 126.25 126.25 126.25 126.25 -0.50 0 40 +0
Sep07 070424 125.85 125.85 125.85 125.85 -0.50 0 40 +0
Total Volume and Open Interest 0 449 +0
DJIA Index(CBOT)
Jun07 070424 12983 13035 12948 13007 +33 3,490 42,450 +1,664
Sep07 070424 13070 13116 13070 13116 +33 36 83 -8
Dec07 070424 13201 13201 13201 13201 +33 0 18 +0
Mar08 070424 13301 13301 13301 13301 +33      
Total Volume and Open Interest 3,526 42,551 +1,656
S & P 500(CME)
Jun07 070424 1489.60 1491.00 1480.50 1488.50 +0.20 26,574 615,179 +3,312
Sep07 070424 1502.00 1503.00 1502.00 1502.50 +0.10 1,759 18,554 +1,553
Dec07 070424 1514.60 1514.60 1514.60 1514.60 +0.10 106 2,733 +74
Mar08 070424 1526.10 1526.10 1526.10 1526.10 +0.10 0 5,466 +0
Total Volume and Open Interest 28,439 641,995 +4,939
S & P 500 E-Mini(Globex)
Jun07 070424 1488.00 1491.50 1480.25 1488.50 +0.25 847,905 2,040,881 +10,611
Sep07 070424 1505.00 1505.50 1494.50 1502.50 unch 566 10,830 +105
Total Volume and Open Interest 848,471 2,051,711 +10,716
NASDAQ 100(CME)
Jun07 070424 1868.50 1877.00 1855.50 1870.30 +7.30 3,351 54,277 +611
Sep07 070424 1894.30 1894.30 1894.30 1894.30 +7.50 0 60 +0
Dec07 070424 1913.50 1913.50 1913.50 1913.50 +7.50 0 24 +0
Total Volume and Open Interest 3,351 54,361 +611
NASDAQ 100 E-Mini(Globex)
Jun07 070424 1862.30 1876.80 1856.00 1870.30 +7.30 201,344 423,712 -2,680
Sep07 070424 1889.00 1899.80 1880.30 1894.30 +7.50 25 254 +2
Total Volume and Open Interest 201,369 423,966 -2,678
S & P Midcap 400(CME)
Jun07 070424 888.50 888.50 880.50 887.20 unch 522 8,307 +506
Sep07 070424 894.80 894.80 894.80 894.80 unch      
Dec07 070424 902.40 902.40 902.40 902.40 unch      
Total Volume and Open Interest 522 8,307 +506
Russell 2000(CME)
Jun07 070424 833.00 833.70 824.00 832.00 -0.40 1,892 39,907 +896
Sep07 070424 839.50 839.50 839.50 839.50 -0.40 0 44 +0
Dec07 070424 847.00 847.00 847.00 847.00 -0.40      
Total Volume and Open Interest 1,892 39,951 +896
Russell 2000 E-Mini(Globex)
Jun07 070424 832.50 835.20 823.90 832.00 -0.40 124,460 451,500 +5,171
Sep07 070424 841.30 841.90 831.70 839.50 -0.40 66 576 +1
Total Volume and Open Interest 124,526 452,076 +5,172
Value Line(KCBT)
Jun07 070424 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070424 17425 17450 17360 17450 unch      
Sep07 070424 17480 17480 17480 17480 unch      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070424 17465 17520 17290 17455 -40 70,387 247,890 +248
Sep07 070424 17360 17535 17325 17485 -5 5 167 -2
Dec07 070424 17455 17455 17455 17455 -5 0 200 +0
Total Volume and Open Interest 70,392 248,288 +246
CAC 40(EURONEXT)
Apr07 070420 5859.0 5953.5 5854.5 5944.5 +113.5 247,566 468,895 -79,476
May07 070424 5873.0 5880.0 5816.0 5846.5 -29.0 111,083 405,520 +3,743
Jun07 070424 5810.5 5814.5 5753.5 5783.0 -29.0 2,565 52,755 +1,080
Total Volume and Open Interest 113,660 459,422 +4,833
Hang Seng Index(HKFE)
Apr07 070424 20525 20654 20423 20575 -8 38,441 118,393 -678
May07 070424 20343 20523 20294 20444 -6 2,751 8,049 +1,425
Jun07 070424 20428 20570 20364 20500 +4 347 3,341 +172
Total Volume and Open Interest 41,551 129,962 +920
DAX(EUREX)
Jun07 070424 7366.5 7383.5 7262.5 7325.0 -55.5 169,055 349,898 -5,003
Sep07 070424 7455.5 7462.0 7347.5 7404.5 -56.5 243 5,190 -1
Dec07 070424 7495.0 7497.5 7429.0 7484.0 -57.0 1 1,357 +0
Total Volume and Open Interest 169,299 356,445 -5,004
FT-SE 100(EURONEXT)
Jun07 070424 6494.00 6503.50 6417.50 6447.50 -45.00 59,673 524,749 +55
Sep07 070424 6487.00 6493.50 6458.50 6486.50 -45.00 50 9,692 +550
Dec07 070424 6541.50 6541.50 6541.50 6541.50 -45.50 0 5,428 +0
Total Volume and Open Interest 59,723 539,870 +605
SPI 200(SFE)
Jun07 070424 6238.0 6262.0 6199.0 6203.0 -34.0 21,652 308,266 +3,382
Sep07 070424 6212.0 6223.0 6207.0 6208.0 -34.0 4 4,455 +1
Dec07 070424 6250.0 6250.0 6250.0 6250.0 -34.0 0 2,758 +0
Total Volume and Open Interest 21,660 316,599 +3,384
GSCI(CME)
May07 070424 476.20 477.10 466.70 468.70 -6.20 237 19,934 -16
Jun07 070424 473.30 473.30 473.30 473.30 -6.20 0 181 +0
Jul07 070424 478.00 478.00 478.00 478.00 -5.00      
Total Volume and Open Interest 237 20,115 -16
Reuters CRB Index(NYBOT)
Jun07 070424 410.75 412.00 407.75 407.75 -4.25 5 940 +0
Aug07 070424 418.50 418.50 414.25 414.25 -4.25 0 409 +0
Nov07 070424 425.00 425.00 421.25 421.25 -3.75      
Total Volume and Open Interest 5 1,349 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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

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

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

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

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

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