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 May 01, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070501 726.00 743.50 724.50 741.25 +12.75 17,778 12,758 -6,192
Jul07 070501 741.00 758.25 738.50 756.25 +13.25 31,061 230,195 +2,670
Aug07 070501 747.50 765.00 746.50 761.50 +12.00 447 11,493 +225
Sep07 070501 755.50 771.50 754.00 769.00 +13.00 115 5,442 +54
Nov07 070501 769.00 786.25 767.00 783.50 +12.75 3,398 104,928 +1,782
Jan08 070501 780.00 795.00 779.50 793.75 +14.25 465 9,346 +221
Mar08 070501 785.00 802.00 785.00 801.00 +12.50 370 7,558 +125
Total Volume and Open Interest 56,010 428,313 +168
Soybean Meal(CBOT)
May07 070501 192.50 199.50 192.50 198.10 +5.30 2,663 4,738 -1,413
Jul07 070501 198.50 205.20 198.00 203.70 +4.90 9,033 91,363 +208
Aug07 070501 202.70 207.90 202.30 206.50 +5.10 944 17,481 -54
Sep07 070501 203.00 209.50 202.80 208.50 +5.20 143 12,625 -10
Oct07 070501 206.50 210.50 206.00 209.80 +5.10 336 9,535 -118
Dec07 070501 208.00 214.50 207.80 213.10 +4.90 1,826 53,075 +310
Jan08 070501 211.50 215.00 211.00 214.00 +5.20 160 5,267 -59
Mar08 070501 211.50 218.00 211.50 217.00 +5.50 251 4,093 +81
Total Volume and Open Interest 15,604 210,914 -912
Soybean Oil(CBOT)
May07 070501 33.10 33.46 33.10 33.39 +0.04 4,177 8,862 -2,432
Jul07 070501 33.65 33.95 33.46 33.81 +0.04 16,637 180,699 +1,631
Aug07 070501 33.75 34.12 33.65 34.03 +0.16 1,082 10,566 +401
Sep07 070501 34.20 34.32 34.18 34.25 +0.15 359 9,187 +247
Oct07 070501 34.15 34.49 34.15 34.49 +0.24 140 9,098 -44
Dec07 070501 34.60 35.02 34.57 34.98 +0.20 2,470 63,226 +1,312
Jan08 070501 35.27 35.27 35.27 35.27 +0.22 304 7,838 +158
Mar08 070501 35.55 35.55 35.55 35.55 +0.28 220 3,481 +434
Total Volume and Open Interest 25,903 304,326 +2,262
Canola(WCE)
May07 070501 359.5 363.5 359.5 361.8 +2.5 997 902 -856
Jul07 070501 368.8 374.5 367.5 371.7 +2.9 7,504 50,444 +1,102
Total Volume and Open Interest 12,304 102,734 +1,093
Corn(CBOT)
May07 070501 358.00 368.00 354.75 367.50 +9.50 18,392 27,586 -9,260
Jul07 070501 367.00 378.00 364.50 377.50 +10.00 31,500 495,062 +2,307
Sep07 070501 368.25 377.75 365.50 377.25 +11.75 2,690 100,768 +1,127
Dec07 070501 369.00 379.00 366.00 378.50 +14.00 16,607 419,165 +1,873
Mar08 070501 378.50 389.50 377.00 389.00 +13.00 871 48,342 +231
May08 070501 386.00 397.00 386.00 396.50 +13.00 269 9,455 +162
Total Volume and Open Interest 72,317 1,252,177 -2,786
Wheat(CBOT)
May07 070501 477.50 489.00 471.00 488.50 +3.00 3,191 4,122 -1,691
Jul07 070501 492.00 502.75 484.00 501.00 +5.50 18,096 223,813 +170
Sep07 070501 503.00 512.00 495.00 510.75 +2.25 1,835 29,613 +2,290
Dec07 070501 512.00 522.00 502.00 520.75 +3.75 3,231 77,300 +1,730
Mar08 070501 513.00 524.00 510.25 524.00 +4.50 139 3,290 +34
Total Volume and Open Interest 26,778 367,462 +2,599
Wheat(KCBT)
May07 070501 480.00 485.00 475.00 485.00 +0.25 1,029 2,961 -297
Jul07 070501 483.00 491.00 476.50 487.00 +0.50 7,762 79,840 -2,568
Sep07 070501 494.50 500.50 486.00 498.50 +2.25 1,440 15,692 +1,223
Dec07 070501 509.00 517.00 502.50 514.50 +1.50 1,225 19,435 -564
Mar08 070501 515.00 523.00 515.00 523.00 +4.00 60 1,667 +36
Total Volume and Open Interest 11,614 124,640 -2,144
Wheat(MGE)
May07 070501 536.00 545.00 533.00 545.00 +4.00 1,453 2,458 -1,625
Jul07 070501 522.00 530.00 513.00 528.25 -1.25 3,332 19,648 -170
Sep07 070501 519.00 525.50 514.50 524.25 -4.50 1,139 12,678 +152
Dec07 070501 531.00 533.00 521.50 531.25 -4.25 945 19,284 +25
Mar08 070501 536.00 543.00 534.00 540.50 -7.50 20 1,085 +0
Total Volume and Open Interest 6,892 55,969 -1,624
Oats(CBOT)
May07 070501 260.00 262.50 259.50 262.50 +1.50 126 129 -90
Jul07 070501 267.75 270.00 264.00 269.75 +2.75 425 6,868 +24
Sep07 070501 254.00 254.00 251.00 251.00 -0.25 5 688 +0
Dec07 070501 252.00 252.00 249.00 252.00 +1.25 138 9,706 -8
Total Volume and Open Interest 704 18,005 -74
Rough Rice(CBOT)
May07 070501 9.99 9.99 9.99 9.99 +0.04 143 439 -1,037
Jul07 070501 10.29 10.33 10.28 10.33 +0.03 164 6,009 +82
Sep07 070501 10.64 10.64 10.64 10.64 +0.01 6 2,327 +1
Nov07 070501 10.90 10.94 10.90 10.94 +0.01 21 6,307 +6
Total Volume and Open Interest 334 15,310 -948
Live Cattle(CME)
Jun07 070501 94.050 94.430 93.750 93.885 -0.250 20,525 134,751 -770
Aug07 070501 92.650 92.930 92.200 92.730 +0.130 10,358 64,746 +1,923
Oct07 070501 96.250 96.500 95.900 96.385 unch 2,386 38,533 +407
Dec07 070501 96.350 96.500 96.100 96.430 +0.080 1,582 15,369 +79
Feb08 070501 96.500 96.800 96.400 96.500 unch 136 9,482 +7
Apr08 070501 95.750 95.900 95.500 95.850 +0.170 261 1,788 +108
Total Volume and Open Interest 36,614 265,309 +265
Feeder Cattle(CME)
May07 070501 109.600 109.800 109.350 109.750 +0.200 1,564 7,712 -60
Aug07 070501 112.700 113.050 112.300 112.600 -0.250 1,811 13,428 +434
Sep07 070501 112.150 112.350 111.800 112.150 -0.100 138 1,659 +27
Oct07 070501 111.535 111.700 111.100 111.500 -0.035 134 1,095 +67
Nov07 070501 110.750 110.750 110.750 110.750 -0.050 15 226 +10
Jan08 070501 108.800 108.800 108.700 108.700 -0.100 10 258 +6
Mar08 070501 107.550 107.600 107.550 107.600 -0.200 0 10 +0
Total Volume and Open Interest 3,672 24,388 +484
Lean Hogs(CME)
May07 070501 75.500 76.100 75.100 76.050 +0.450 1,162 5,742 -79
Jun07 070501 75.400 75.600 74.450 75.535 +0.435 12,557 80,717 -852
Jul07 070501 75.550 75.950 74.635 75.930 +0.580 5,028 31,175 +493
Aug07 070501 75.000 75.250 74.100 75.225 +0.025 4,552 24,232 +1,069
Oct07 070501 67.400 67.500 66.750 67.200 -0.300 1,056 15,612 +199
Dec07 070501 65.700 65.700 64.800 64.975 -0.750 786 13,204 -184
Feb08 070501 68.850 68.850 68.200 68.200 -0.650 105 3,266 -20
Apr08 070501 70.000 70.475 70.000 70.475 -0.105 5 616 +1
Total Volume and Open Interest 25,256 174,585 +629
Pork Bellies(CME)
May07 070501 101.500 101.850 100.300 100.800 -0.700 171 354 -123
Jul07 070501 103.500 103.500 101.750 102.600 -0.880 221 817 +24
Aug07 070501 101.100 101.100 100.100 100.100 -0.900 35 74 +11
Feb08 070501 102.385 102.385 102.385 102.385 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)
May07 070501 17.55 17.60 17.50 17.57 +0.09 109 2,965 -49
Jun07 070501 18.57 18.85 18.50 18.85 +0.28 232 3,251 +12
Jul07 070501 18.63 18.83 18.55 18.80 +0.18 133 2,959 +8
Aug07 070501 18.55 18.95 18.50 18.90 +0.35 153 2,961 -51
Sep07 070501 18.69 18.85 18.60 18.85 +0.17 178 3,249 +32
Total Volume and Open Interest 1,548 33,362 -2,775
Cocoa(NYBOT)
May07 070501 1790 1851 1790 1851 +36 69 560 -34
Jul07 070501 1780 1835 1757 1834 +36 8,779 69,512 -1,460
Sep07 070501 1790 1861 1786 1861 +36 775 25,689 +7
Dec07 070501 1827 1888 1825 1888 +35 699 27,048 +149
Mar08 070501 1911 1911 1911 1911 +35 149 9,803 +20
May08 070501 1928 1928 1928 1928 +36 21 3,385 -3
Jul08 070501 1946 1946 1946 1946 +36 5 2,787 +0
Total Volume and Open Interest 10,688 148,339 -1,321
Coffee "C"(NYBOT)
May07 070501 102.00 102.00 101.85 101.85 -1.30 22 92 -32
Jul07 070501 104.75 105.40 103.25 104.85 -1.30 10,295 92,464 +711
Sep07 070501 108.00 108.20 106.40 107.75 -1.25 1,694 26,851 +518
Dec07 070501 111.75 112.00 110.00 111.40 -1.25 548 10,473 +243
Mar08 070501 115.10 115.10 114.95 114.95 -1.15 192 3,938 +50
May08 070501 117.15 117.15 117.15 117.15 -1.05 166 4,418 +96
Total Volume and Open Interest 13,080 147,305 +1,686
Orange Juice(NYBOT)
May07 070501 165.05 168.25 163.00 165.00 -1.00 725 935 -632
Jul07 070501 158.25 163.50 158.25 161.50 +2.65 1,395 14,921 +217
Sep07 070501 156.00 160.00 156.00 158.75 +2.10 182 2,619 +137
Nov07 070501 156.50 158.00 156.00 156.75 +2.15 113 6,068 +41
Jan08 070501 155.50 157.00 155.50 156.75 +2.15 0 1,401 +0
Mar08 070501 155.50 156.75 155.50 156.75 +2.15 8 1,344 -5
Total Volume and Open Interest 2,423 27,304 -242
Sugar #11(NYBOT)
Jul07 070501 9.06 9.16 8.99 9.14 +0.04 43,389 411,611 +4,871
Oct07 070501 9.40 9.44 9.34 9.44 -0.01 8,749 125,133 +2,643
Mar08 070501 10.01 10.08 9.96 10.07 -0.02 3,177 80,162 -361
May08 070501 10.12 10.20 10.12 10.19 -0.02 1,136 24,307 -98
Jul08 070501 10.24 10.28 10.22 10.27 -0.02 642 26,943 +243
Total Volume and Open Interest 69,624 704,611 +4,848
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070501 20.96 20.96 20.96 20.96 +0.01 114 3,353 +14
Sep07 070501 20.88 20.88 20.88 20.88 +0.06 23 1,824 +18
Nov07 070501 20.98 20.98 20.98 20.98 +0.08 15 1,694 +4
Jan08 070501 21.15 21.15 21.15 21.15 -0.05 6 1,097 +1
Total Volume and Open Interest 160 8,958 +39
London Cocoa(LCE)
May07 070501 943 965 928 964 +17 1,876 35,018 -388
Jul07 070501 963 988 947 987 +21 5,759 48,166 -598
Sep07 070501 981 1003 965 1001 +17 1,187 40,695 +132
Dec07 070501 989 1009 974 1008 +15 2,496 43,487 +967
Mar08 070501 998 1019 983 1018 +16 1,135 22,670 +23
May08 070501 1008 1027 1008 1026 +16 127 5,725 -53
Jul08 070501 1031 1040 1024 1034 +16 212 2,037 +180
Total Volume and Open Interest 13,542 203,925 +263
London Coffee(LCE)
May07 070501 1596.00 1610.00 1550.00 1558.00 -42.00 7,460 6,652 -5,702
Jul07 070501 1623.00 1628.00 1565.00 1574.00 -49.00 14,208 86,138 +1,277
Sep07 070501 1633.00 1638.00 1577.00 1587.00 -45.00 2,965 29,432 +1,480
Nov07 070501 1621.00 1626.00 1573.00 1581.00 -40.00 933 13,702 +206
Jan08 070501 1590.00 1595.00 1548.00 1556.00 -37.00 453 4,328 +208
Mar08 070501 1573.00 1573.00 1551.00 1551.00 -37.00 5 1,001 +0
Total Volume and Open Interest 26,036 142,837 -2,531
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070501 304.00 306.90 303.00 306.50 -1.50 3,151 49,741 +835
Oct07 070501 295.90 297.00 293.10 296.00 -1.00 1,743 15,006 +441
Dec07 070501 293.50 294.70 293.00 294.10 -2.00 36 4,822 +5
Mar08 070501 295.80 297.00 295.00 296.90 -1.30 618 5,800 +210
Total Volume and Open Interest 5,595 82,018 +1,508
Cotton(NYBOT)
May07 070501 46.25 46.25 46.25 46.25 -1.00 224 70 -244
Jul07 070501 48.75 48.90 48.10 48.22 -1.04 11,407 132,048 -33
Oct07 070501 52.00 52.00 51.17 51.25 -1.20 118 4,363 +54
Dec07 070501 53.62 53.70 52.75 52.76 -1.40 4,177 64,918 -81
Mar08 070501 56.30 56.50 55.70 55.70 -1.35 1,801 15,324 +886
May08 070501 57.25 57.25 56.60 56.60 -1.40 0 689 +0
Total Volume and Open Interest 17,900 220,781 +530
Lumber(CME)
May07 070501 231.7 233.8 229.7 230.2 -2.0 536 1,980 -370
Jul07 070501 244.0 247.0 243.6 243.6 -1.4 728 5,875 +248
Sep07 070501 257.0 260.0 257.0 258.9 -2.8 54 548 +5
Nov07 070501 258.0 259.8 255.4 258.4 -0.1 39 239 +15
Total Volume and Open Interest 1,365 8,724 -96
Crude Oil(NYM)
Jun07 070501 65.50 66.15 64.15 64.40 -1.31 225,414 318,347 -4,116
Jul07 070501 67.00 67.75 65.93 66.11 -1.10 98,848 164,533 +9,248
Aug07 070501 67.80 68.15 67.15 67.17 -0.93 19,395 59,394 +1,719
Sep07 070501 67.75 67.95 67.75 67.95 -0.82 10,465 51,402 +913
Oct07 070501 68.50 68.53 68.50 68.53 -0.78 3,990 33,538 +221
Nov07 070501 69.01 69.01 69.01 69.01 -0.73 3,222 28,953 +65
Dec07 070501 70.15 70.80 69.42 69.42 -0.69 18,132 134,913 +3,270
Jan08 070501 70.35 70.35 69.77 69.77 -0.66 1,661 49,548 +368
Feb08 070501 70.70 70.70 70.07 70.07 -0.63 450 15,566 +126
Mar08 070501 71.00 71.00 70.31 70.31 -0.60 858 16,854 +149
Apr08 070501 70.51 70.51 70.51 70.51 -0.58 386 16,350 +164
May08 070501 71.50 71.50 70.69 70.69 -0.55 10 19,172 +2
Jun08 070501 71.75 71.80 70.87 70.87 -0.52 655 49,367 +114
Jul08 070501 70.99 70.99 70.99 70.99 -0.50 200 10,539 +125
Aug08 070501 71.07 71.07 71.07 71.07 -0.48 25 7,425 -25
Sep08 070501 71.14 71.14 71.14 71.14 -0.46 625 17,150 +5
Total Volume and Open Interest 399,915 1,329,295 +12,599
Heating Oil(NYM)
Jun07 070501 189.10 190.70 187.70 188.29 -1.19 34,233 70,855 +1,604
Jul07 070501 191.20 192.05 189.75 189.84 -0.99 10,724 43,584 +1,925
Aug07 070501 192.35 194.65 191.90 191.99 -0.69 1,954 11,590 +336
Sep07 070501 197.30 197.30 194.59 194.59 -0.49 2,123 12,514 +189
Oct07 070501 198.50 198.50 197.14 197.14 -0.34 423 5,310 +144
Nov07 070501 201.50 201.50 199.99 199.99 -0.09 304 3,519 +94
Dec07 070501 205.00 205.25 202.74 202.74 +0.06 2,247 25,390 +880
Jan08 070501 207.40 207.40 204.79 204.79 +0.11 222 12,846 +139
Feb08 070501 208.70 208.70 205.79 205.79 +0.16 30 3,392 +3
Mar08 070501 206.75 207.30 204.44 204.44 +0.26 66 4,898 +22
Apr08 070501 202.70 202.90 200.09 200.09 +0.41 68 3,462 +41
May08 070501 196.00 196.00 195.64 195.64 +0.46 5 1,530 +3
Total Volume and Open Interest 66,679 207,044 -1,601
RBOB Gasoline(NYMEX)
Jun07 070430 225.95 229.55 225.02 225.94 +5.05 45,002 61,485 +1,043
Jul07 070501 219.84 223.85 219.14 219.87 -0.42 12,095 37,011 +1,228
Aug07 070501 216.40 219.50 215.50 216.17 +0.28 4,619 12,008 -264
Sep07 070501 210.67 214.24 210.52 211.02 +0.48 3,534 17,107 +282
Oct07 070501 198.06 198.85 195.93 195.97 +0.18 1,786 7,383 +495
Nov07 070501 191.33 191.33 189.12 189.12 +0.03 498 4,216 +10
Dec07 070501 186.71 188.25 185.55 185.87 +0.08 766 4,493 +1
Jan08 070501 186.32 186.32 186.12 186.12 +0.13 174 2,392 +187
Feb08 070501 187.92 187.92 187.92 187.92 +0.13 111 331 +130
Mar08 070501 190.12 190.12 190.12 190.12 +0.13 89 774 +4
Total Volume and Open Interest 93,625 171,772 -3,101
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070501 226.60 226.60 224.47 224.47 -1.47 6 6 +3
Jul07 070501 219.87 219.87 219.87 219.87 -0.42      
Aug07 070501 216.17 216.17 216.17 216.17 +0.28      
Sep07 070501 211.02 211.02 211.02 211.02 +0.48 0 1 +0
Total Volume and Open Interest 6 7 -1
Natural Gas(NYM)
Jun07 070501 7.745 7.855 7.680 7.718 -0.145 43,668 93,066 -3,821
Jul07 070501 7.900 7.985 7.855 7.870 -0.146 11,705 75,029 +2,087
Aug07 070501 8.075 8.075 7.988 7.988 -0.148 2,763 29,084 +101
Sep07 070501 8.020 8.045 8.020 8.045 -0.146 2,791 27,542 +338
Oct07 070501 8.155 8.155 8.155 8.155 -0.146 5,693 39,223 +356
Nov07 070501 8.950 8.950 8.840 8.840 -0.141 1,767 20,982 +42
Dec07 070501 9.525 9.525 9.525 9.525 -0.136 587 40,027 +79
Jan08 070501 9.940 9.980 9.835 9.865 -0.131 2,967 34,694 +243
Feb08 070501 9.855 9.855 9.855 9.855 -0.124 228 17,964 +161
Mar08 070501 9.685 9.685 9.615 9.615 -0.116 590 49,522 +246
Apr08 070501 8.275 8.275 8.275 8.275 -0.076 872 33,264 +295
May08 070501 8.147 8.147 8.147 8.147 -0.072 537 17,568 +223
Jun08 070501 8.217 8.217 8.217 8.217 -0.074 120 10,184 -1
Jul08 070501 8.330 8.330 8.302 8.302 -0.074 21 5,840 +5
Aug08 070501 8.372 8.372 8.372 8.372 -0.074 185 6,877 +167
Sep08 070501 8.412 8.412 8.412 8.412 -0.077 3 5,951 +0
Total Volume and Open Interest 76,311 732,753 +523
Brent Crude Oil(ICE)
Jun07 070501 67.53 68.73 66.89 67.00 -0.65 80,036 129,845 -11,406
Jul07 070501 67.96 69.11 67.35 67.42 -0.80 55,217 146,215 +11,709
Aug07 070501 68.55 69.58 67.87 67.94 -0.84 17,221 55,398 +342
Sep07 070501 69.05 70.03 68.40 68.44 -0.82 5,982 44,788 +1,010
Oct07 070501 69.60 70.42 68.87 68.91 -0.77 2,207 21,460 +622
Nov07 070501 69.97 70.80 69.27 69.32 -0.74 2,201 20,918 +200
Dec07 070501 70.25 71.15 69.62 69.69 -0.73 8,648 67,604 +1,831
Jan08 070501 70.02 70.02 70.02 70.02 -0.70 171 11,894 +26
Feb08 070501 70.24 70.24 70.24 70.24 -0.68 272 3,974 -10
Mar08 070501 70.43 70.43 70.43 70.43 -0.64 0 6,260 +11
Apr08 070501 70.60 70.60 70.60 70.60 -0.58 0 1,463 +0
May08 070501 70.72 70.72 70.72 70.72 -0.55 0 1,553 +60
Jun08 070501 71.85 71.85 70.78 70.78 -0.53 0 17,442 +185
Jul08 070501 70.75 70.75 70.75 70.75 -0.55 0 1,487 +0
Total Volume and Open Interest 173,611 661,010 +3,683
Gas Oil(ICE)
May07 070501 592.50 602.25 592.25 598.50 +3.50 17,979 49,526 -6,822
Jun07 070501 597.75 604.75 594.75 601.00 +3.00 18,588 89,094 +1,174
Jul07 070501 599.00 608.50 598.25 604.75 +3.00 4,174 41,495 +1,079
Aug07 070501 604.00 612.50 604.00 609.25 +2.75 1,413 14,432 -379
Sep07 070501 609.00 617.25 608.50 614.00 +3.00 789 16,852 +90
Oct07 070501 613.50 621.00 613.50 618.00 +3.00 418 9,153 +72
Nov07 070501 618.25 625.00 618.25 622.00 +3.00 369 7,623 +195
Dec07 070501 622.25 629.25 621.50 626.00 +2.75 2,220 46,321 +646
Jan08 070501 637.00 637.25 634.00 634.00 +3.00 860 17,037 -440
Feb08 070501 633.25 633.25 633.25 633.25 +2.75 0 4,391 +0
Total Volume and Open Interest 46,810 333,898 -4,265
US Dollar Index(NYBOT)
Jun07 070501 81.45 81.65 81.38 81.43 +0.13 1,506 38,953 -518
Sep07 070501 81.31 81.31 81.19 81.19 +0.13 5 2,135 +1
Dec07 070501 81.02 81.02 80.95 80.95 +0.13 1 14 +0
Total Volume and Open Interest 1,512 41,104 -517
Australian Dollar(CME)
Jun07 070501 83.05 83.07 82.77 82.77 -0.18 1,528 107,359 -2,650
Sep07 070501 82.56 82.56 82.56 82.56 -0.17 0 654 +7
Dec07 070501 82.27 82.27 82.27 82.27 -0.17 0 422 +0
Total Volume and Open Interest 1,528 108,445 -2,643
British Pound(CME)
Jun07 070501 200.49 200.72 199.86 199.93 +0.07 1,571 139,687 -3,977
Sep07 070501 199.74 199.74 199.74 199.74 +0.07 0 706 +37
Dec07 070501 199.42 199.42 199.42 199.42 +0.07 0 23 +0
Total Volume and Open Interest 1,571 140,431 -3,940
Canadian Dollar(CME)
Jun07 070501 90.38 90.64 90.09 90.20 -0.08 5,652 131,238 +3,266
Sep07 070501 90.62 90.65 90.42 90.42 -0.08 5 2,640 +24
Dec07 070501 90.64 90.64 90.64 90.64 -0.08 1 1,525 -2
Mar08 070501 90.77 90.85 90.77 90.85 -0.08 0 293 -1
Total Volume and Open Interest 5,658 135,921 +3,286
Japanese Yen(CME)
Jun07 070501 84.14 84.46 83.89 84.01 -0.16 4,382 244,180 -939
Sep07 070501 84.98 84.98 84.98 84.98 -0.16 0 8,808 +0
Dec07 070501 86.35 86.35 85.90 85.90 -0.16 0 5,151 +3
Total Volume and Open Interest 4,382 270,154 -936
Swiss Franc(CME)
Jun07 070501 83.09 83.17 82.54 82.73 -0.41 1,450 81,587 +423
Sep07 070501 83.31 83.31 83.31 83.31 -0.41 0 268 -21
Dec07 070501 83.82 83.84 83.82 83.84 -0.41 0 51 +0
Total Volume and Open Interest 1,450 81,910 +402
EuroFX(CME)
Jun07 070501 136.77 136.94 136.17 136.45 -0.31 3,993 236,224 +4,601
Sep07 070501 136.85 136.85 136.85 136.85 -0.32 4 2,004 -25
Dec07 070501 137.14 137.14 137.14 137.14 -0.32 0 381 +2
Total Volume and Open Interest 3,997 238,714 +4,578
Mexican Peso(CME)
May07 070501 9140.0 9140.0 9140.0 9140.0 -2.0      
Jun07 070501 9105.0 9130.0 9085.0 9122.0 -3.0 3,329 78,261 +3,962
Total Volume and Open Interest 3,372 104,054 +3,961
30-Year T-Bonds(CBOT)
Jun07 070501 111~25 112~01 111~12 111~23 -0~01 358,473 883,695 +13,243
Sep07 070501 111~26 112~01 111~13 111~24 -0~01 1,101 19,178 +8
Dec07 070501 111~25 111~25 111~25 111~25 -0~01 10 225 +10
Total Volume and Open Interest 359,585 903,125 +13,262
10-Year T-Notes(CBOT)
Jun07 070501 108~115 108~150 108~005 108~070 -0~035 881,465 2,527,656 -16,060
Sep07 070501 108~145 108~160 108~040 108~090 -0~040 14,672 139,745 -649
Total Volume and Open Interest 896,229 2,668,718 -16,793
5-Year T-Notes(CBOT)
Jun07 070501 105~285 105~290 105~195 105~230 -0~035 332,716 0 +0
Sep07 070501 106~020 106~020 105~280 105~280 -0~035 4,812 0 +0
Total Volume and Open Interest 337,528    
2 Year T-Notes(CBOT)
Jun07 070501 102~049 102~049 102~032 102~037 -0~008 1,084 1,067,045 +7,086
Sep07 070501 102~065 102~065 102~065 102~065 -0~008 0 38,135 +4,537
Total Volume and Open Interest 1,084 1,105,180 +11,623
Eurodollars(CME)
Jun07 070501 94.675 94.685 94.665 94.670 -0.005 9,119 1,607,714 -2,877
Sep07 070501 94.805 94.815 94.760 94.770 -0.030 32,717 1,616,049 -3,247
Dec07 070501 95.005 95.015 94.930 94.945 -0.045 18,931 1,825,292 +1,976
Mar08 070501 95.200 95.205 95.110 95.140 -0.045 15,610 1,464,573 -2,639
Jun08 070501 95.335 95.335 95.235 95.275 -0.045 26,659 1,359,731 +14,966
Sep08 070501 95.390 95.395 95.290 95.330 -0.045 7,258 962,715 +6,677
Dec08 070501 95.390 95.395 95.300 95.335 -0.045 5,294 705,367 +7,311
Mar09 070501 95.375 95.375 95.285 95.320 -0.040 6,809 445,686 +4,808
Jun09 070501 95.320 95.325 95.245 95.275 -0.035 7,147 320,893 +5,641
Sep09 070501 95.270 95.270 95.200 95.230 -0.030 2,358 274,901 +1,528
Dec09 070501 95.215 95.215 95.140 95.170 -0.030 8,981 174,151 +657
Mar10 070501 95.165 95.170 95.110 95.135 -0.025 2,382 148,470 -518
Jun10 070501 95.130 95.130 95.070 95.095 -0.020 6,049 86,484 +670
Sep10 070501 95.085 95.085 95.040 95.050 -0.020 2,229 89,008 +776
Dec10 070501 95.035 95.035 94.980 95.005 -0.015 1,731 90,876 +108
Mar11 070501 95.005 95.005 94.955 94.975 -0.015 1,490 90,939 -91
Jun11 070501 94.965 94.965 94.920 94.940 -0.010 1,772 83,264 +566
Sep11 070501 94.930 94.930 94.885 94.905 -0.010 1,518 51,415 +351
Total Volume and Open Interest 168,458 11,610,945 +36,724
3-Mth Euro-Yen(CME)
Jun07 070501 99.32 99.32 99.32 99.32 unch 272 22,967 -133
Sep07 070501 99.19 99.19 99.19 99.19 +0.01 143 10,430 -13
Dec07 070501 99.09 99.09 99.09 99.09 unch 0 11,557 -370
Mar08 070501 99.00 99.00 99.00 99.00 unch 542 5,826 +421
Jun08 070501 98.91 98.91 98.91 98.91 unch 0 1,271 +0
Sep08 070501 98.84 98.84 98.84 98.84 +0.01 0 4,176 +0
Dec08 070501 98.75 98.75 98.75 98.75 unch 0 828 +0
Mar09 070501 98.69 98.69 98.69 98.69 +0.02 0 10 +0
Jun09 070501 98.65 98.65 98.65 98.65 +0.01 0 5 +0
Sep09 070501 98.56 98.56 98.56 98.56 +0.01 0 10 +0
Total Volume and Open Interest 957 57,080 -95
3-Mth Euro-Yen(SIMEX)
Jun07 070501 99.32 99.32 99.32 99.32 +0.01 7 80,135 -857
Sep07 070501 99.28 99.28 99.19 99.19 +0.01 347 53,766 -1,671
Dec07 070501 99.18 99.18 99.09 99.10 +0.01 760 59,674 -361
Mar08 070501 99.07 99.07 99.00 99.01 +0.01 85 39,504 +66
Jun08 070501 98.93 98.93 98.93 98.93 +0.01 0 12,457 -50
Sep08 070501 98.85 98.85 98.85 98.85 +0.01 0 10,968 -50
Dec08 070501 98.77 98.77 98.77 98.77 +0.01 0 1,598 +0
Mar09 070501 98.69 98.70 98.69 98.70 +0.01 0 588 +0
Total Volume and Open Interest 1,199 260,433 -2,923
German Euro-Bund(EUREX)
Jun07 070426 113.77 113.90 113.46 113.65 -0.25 1,310,002 1,610,389 -165,390
Sep07 070430 113.71 114.25 113.67 114.15 +0.50 3,939 18,352 +1,832
Dec07 070430 113.69 113.69 113.69 113.69 +0.50 100 0 +0
Total Volume and Open Interest 1,448,330 1,736,088 +109,179
German Euro-Bobl(EUREX)
Jun07 070430 107.52 107.86 107.51 107.77 +0.27 637,988 1,326,968 +45,051
Sep07 070430 107.72 107.91 107.72 107.91 +0.28 2,248 8,929 +1,811
Dec07 070430 107.92 107.92 107.92 107.92 +0.27      
Total Volume and Open Interest 640,236 1,335,897 +46,862
Long Gilt(LIFFE)
Jun07 070501 107~07 107~12 106~27 106~31 -0~06 98,962 422,146 +9,785
Sep07 070501 107~01 107~01 107~01 107~01 -0~06 0 5 +0
Total Volume and Open Interest 98,962 422,151 +9,785
3-Mth Short Sterling(LIFFE)
Jun07 070501 94.18 94.18 94.18 94.18 -0.01 37,796 565,257 -3,038
Sep07 070501 94.07 94.07 94.07 94.07 -0.02 59,822 574,179 +231
Dec07 070501 94.07 94.07 94.07 94.07 -0.03 53,234 527,491 +5,389
Total Volume and Open Interest 340,282 2,926,741 +20,418
3-Mth Euribor(LIFFE)
Jun07 070501 95.860 95.870 95.850 95.860 -0.005 125,125 828,464 -7,366
Sep07 070501 95.755 95.760 95.725 95.730 -0.020 219,131 1,021,928 +77,307
Dec07 070501 95.690 95.690 95.640 95.645 -0.030 199,499 960,717 +350
Total Volume and Open Interest 998,793 4,744,656 +92,671
3-Mth Aus T-Bills(SFE)
Jun07 070501 93.59 93.60 93.59 93.60 +0.01 6,374 448,615 +305,099
Sep07 070501 93.53 93.54 93.52 93.53 +0.01 26,657 283,820 +228,544
Dec07 070501 93.50 93.51 93.49 93.51 +0.02 5,780 148,375 +112,082
Mar08 070501 93.50 93.51 93.49 93.51 +0.02 3,843 89,559 +68,424
Jun08 070501 93.53 93.53 93.52 93.53 +0.02 3,905 59,316 +41,983
Sep08 070501 93.55 93.56 93.55 93.56 +0.03 3,585 38,551 +28,236
Dec08 070501 93.56 93.56 93.56 93.56 +0.02 2,608 20,305 +15,132
Mar09 070501 93.56 93.56 93.55 93.56 +0.02 200 8,638 +7,181
Jun09 070501 93.55 93.55 93.55 93.55 +0.02 100 3,431 +1,947
Sep09 070501 93.56 93.56 93.55 93.55 +0.02 0 1,112 +805
Total Volume and Open Interest 53,052 1,102,089 +809,196
10-Year Aus T-Bonds(SFE)
Jun07 070501 94.17 94.19 94.16 94.18 +0.06 16,993 508,051 +508,051
Sep07 070501 94.18 94.18 94.18 94.18 +0.06      
Total Volume and Open Interest 16,993 508,051 +508,051
3-Year Aus T-Bonds(SFE)
Jun07 070501 93.96 93.98 93.95 93.97 +0.04 57,709 861,201 +861,201
Sep07 070501 93.97 93.97 93.97 93.97 +0.04      
Total Volume and Open Interest 57,709 861,201 +861,201
Gold(CMX)
Jun07 070501 679.3 679.4 674.7 677.3 -6.2 46,774 235,127 +154
Aug07 070501 685.3 685.3 681.0 683.7 -6.2 1,706 21,632 +568
Oct07 070501 688.0 689.9 688.0 689.9 -6.3 314 32,670 +76
Dec07 070501 694.0 696.1 694.0 696.1 -6.3 492 58,643 +303
Feb08 070501 702.1 702.1 702.1 702.1 -6.2 214 4,375 +161
Apr08 070501 708.0 708.0 708.0 708.0 -6.2 220 12,087 +197
Jun08 070501 713.9 713.9 713.9 713.9 -6.2 150 7,439 +141
Aug08 070501 719.7 719.7 719.7 719.7 -6.2 0 750 +13
Oct08 070501 725.4 725.4 725.4 725.4 -6.2 0 680 +0
Dec08 070501 731.1 731.1 731.1 731.1 -6.2 184 6,030 +11
Feb09 070501 736.9 736.9 736.9 736.9 -6.2 411 511 +411
Total Volume and Open Interest 50,488 393,709 +1,991
Silver(CMX)
May07 070501 1333.0 1333.0 1324.0 1324.5 -20.0 1,428 2,040 -2,590
Jul07 070501 1344.0 1352.0 1326.0 1337.0 -20.5 13,299 67,706 -872
Sep07 070501 1349.7 1349.7 1349.7 1349.7 -20.7 712 11,437 -214
Dec07 070501 1374.0 1375.0 1363.0 1367.2 -20.7 631 15,089 -152
Mar08 070501 1382.3 1382.3 1382.3 1382.3 -20.7 0 2,361 +0
May08 070501 1390.9 1390.9 1390.9 1390.9 -20.6 318 1,960 +300
Jul08 070501 1399.6 1399.6 1399.6 1399.6 -20.5 28 1,501 +18
Total Volume and Open Interest 16,666 111,447 -3,330
Platinum(NYM)
Jul07 070501 1291.0 1303.0 1290.5 1300.9 +2.5 908 14,086 +231
Oct07 070501 1309.0 1309.0 1307.9 1307.9 +2.5 2 311 +1
Jan08 070501 1312.9 1312.9 1312.9 1312.9 +2.5 0 2 +0
Apr08 070430 1295.0 1295.0 1295.0 1295.0 unch      
Total Volume and Open Interest 910 14,399  
Palladium(NYME)
Jun07 070501 370.20 374.80 368.50 374.15 +0.15 407 17,735 -166
Sep07 070501 379.00 379.55 379.00 379.55 +0.15 158 1,883 +89
Dec07 070501 385.15 385.15 385.15 385.15 +0.15 0 327 +0
Total Volume and Open Interest 565 19,945 -77
Copper(CMX)
May07 070501 357.00 362.00 356.50 361.55 +7.40 1,425 4,615 -973
Jul07 070501 357.50 365.50 356.50 363.45 +7.80 9,240 55,940 +44
Sep07 070501 362.00 362.00 360.95 360.95 +7.40 856 7,196 +144
Dec07 070501 352.00 353.95 352.00 353.95 +6.90 817 4,522 +126
Mar08 070501 345.20 345.20 345.20 345.20 +6.15 100 1,045 -48
Total Volume and Open Interest 13,183 80,564 -560
Aluminum(CMX)
May07 070501 127.25 127.25 127.25 127.25 -0.75 1 34 -21
Jun07 070501 127.25 127.25 127.25 127.25 -0.75 0 40 +0
Jul07 070501 126.85 126.85 126.85 126.85 -0.75 0 40 +0
Aug07 070501 126.45 126.45 126.45 126.45 -0.75 0 40 +0
Sep07 070501 126.05 126.05 126.05 126.05 -0.75 0 40 +0
Oct07 070501 125.75 125.75 125.75 125.75 -0.75 0 40 +0
Total Volume and Open Interest 2 428 -21
DJIA Index(CBOT)
Jun07 070501 13127 13180 13076 13178 +62 2,944 44,399 -11
Sep07 070501 13220 13288 13210 13288 +63 6 92 -5
Dec07 070501 13372 13372 13372 13372 +62 1 19 -1
Mar08 070501 13472 13472 13472 13472 +62      
Total Volume and Open Interest 2,951 44,510 -17
S & P 500(CME)
Jun07 070501 1491.30 1493.00 1482.20 1492.70 +4.30 31,949 618,565 -2,216
Sep07 070501 1506.00 1506.80 1498.40 1506.80 +4.40 443 19,016 +330
Dec07 070501 1518.50 1519.20 1510.50 1519.20 +4.40 1 2,837 +1
Mar08 070501 1530.70 1530.70 1530.70 1530.70 +4.40 0 5,466 +0
Total Volume and Open Interest 32,536 645,947 -1,885
S & P 500 E-Mini(Globex)
Jun07 070501 1489.25 1493.00 1482.25 1492.75 +4.25 1,189,781 1,995,372 -23,710
Sep07 070501 1502.00 1507.00 1496.50 1506.75 +4.25 1,006 12,345 +553
Total Volume and Open Interest 1,190,787 2,007,717 -23,157
NASDAQ 100(CME)
Jun07 070501 1881.00 1888.00 1868.00 1885.80 +6.50 3,955 53,500 -745
Sep07 070501 1910.30 1910.30 1910.30 1910.30 +6.50 0 60 +0
Dec07 070501 1930.80 1930.80 1930.80 1930.80 +6.50 0 24 +0
Total Volume and Open Interest 3,955 53,584 -745
NASDAQ 100 E-Mini(Globex)
Jun07 070501 1881.50 1887.80 1868.00 1885.80 +6.50 259,708 449,195 -952
Sep07 070501 1900.00 1910.50 1900.00 1910.30 +6.50 11 370 +3
Total Volume and Open Interest 259,719 449,565 -949
S & P Midcap 400(CME)
Jun07 070501 879.75 882.00 871.00 880.30 +2.10 140 8,886 -10
Sep07 070501 887.90 887.90 887.90 887.90 +2.10      
Dec07 070501 895.50 895.50 895.50 895.50 +2.10      
Total Volume and Open Interest 140 8,886 -10
Russell 2000(CME)
Jun07 070501 819.25 820.75 810.30 820.20 +1.30 1,456 41,375 -1,147
Sep07 070501 828.00 828.00 828.00 828.00 +1.30 0 47 -6
Dec07 070501 835.80 835.80 835.80 835.80 +1.30      
Total Volume and Open Interest 1,456 41,422 -1,153
Russell 2000 E-Mini(Globex)
Jun07 070501 816.90 820.90 810.30 820.20 +1.30 206,872 475,966 +11,545
Sep07 070501 825.70 828.40 818.20 828.00 +1.30 185 805 +62
Total Volume and Open Interest 207,057 476,771 +11,607
Value Line(KCBT)
Jun07 070501 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070501 17325 17330 17230 17330 +15      
Sep07 070501 17360 17360 17360 17360 +15      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070501 17295 17445 17210 17290 -175 62,730 252,890 +160
Sep07 070501 17445 17450 17250 17305 -155 9 167 +0
Dec07 070501 17270 17270 17270 17270 -160 0 200 +0
Total Volume and Open Interest 62,739 253,288 +160
CAC 40(EURONEXT)
May07 070430 5875.0 5943.5 5873.5 5924.5 +34.5 121,138 420,679 -7,236
Jun07 070430 5813.5 5878.5 5809.5 5860.5 +33.5 1,816 53,616 +154
Jul07 070430 5874.5 5874.5 5874.5 5874.5 +33.5      
Total Volume and Open Interest 123,003 475,777 -7,056
Hang Seng Index(HKFE)
May07 070430 20420 20429 19933 20095 -436 58,849 92,984 +38,651
Jun07 070430 20487 20487 19999 20157 -433 429 3,938 +108
Total Volume and Open Interest 147,870 171,155 +16,363
DAX(EUREX)
Jun07 070430 7421.5 7475.0 7396.0 7451.5 +35.0 177,971 385,766 +6,616
Sep07 070430 7484.0 7554.5 7484.0 7532.0 +35.0 358 5,339 +64
Dec07 070430 7628.0 7628.0 7592.0 7613.0 +35.5 60 1,739 +36
Total Volume and Open Interest 178,389 392,844 +6,716
FT-SE 100(EURONEXT)
Jun07 070501 6445.50 6448.00 6400.50 6424.00 -43.50 89,612 542,828 +6,702
Sep07 070501 6457.50 6472.50 6451.50 6462.50 -43.50 21 9,790 +19
Dec07 070501 6520.00 6520.00 6516.50 6516.50 -44.00 15 5,443 +15
Total Volume and Open Interest 89,648 558,064 +6,736
SPI 200(SFE)
Jun07 070501 6160.0 6197.0 6152.0 6174.0 unch 22,289 302,630 +2,730
Sep07 070501 6150.0 6192.0 6150.0 6179.0 +1.0 15 4,469 +781
Dec07 070501 6221.0 6221.0 6221.0 6221.0 +1.0 1 2,758 +131
Total Volume and Open Interest 22,309 310,977 +3,872
GSCI(CME)
May07 070501 473.20 474.20 470.40 470.40 -4.00 456 20,265 +92
Jun07 070501 476.90 476.90 476.00 476.00 -3.30 0 160 +0
Jul07 070501 481.50 481.50 481.50 481.50 -2.70      
Total Volume and Open Interest 456 20,425 +92
Reuters CRB Index(NYBOT)
Jun07 070501 403.00 406.00 402.75 406.00 -0.25 58 946 +4
Aug07 070501 412.50 412.50 412.50 412.50 -0.25 0 409 +0
Nov07 070501 417.00 417.00 417.00 417.00 -0.25 50 150 +50
Total Volume and Open Interest 108 1,505 +54
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