Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu May 03, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070503 738.00 743.50 733.50 733.75 -0.50 8,110 7,764 -2,124
Jul07 070503 750.50 758.50 747.00 747.75 -0.75 18,862 231,273 -1,579
Aug07 070503 758.00 765.00 755.50 755.50 -0.25 666 11,967 +387
Sep07 070503 764.50 772.50 763.00 763.00 +1.50 361 6,210 +494
Nov07 070503 779.00 787.00 776.50 776.75 -0.25 4,605 105,373 +599
Jan08 070503 787.50 795.00 785.00 785.50 -1.00 342 9,638 +231
Mar08 070503 797.00 803.00 794.00 794.00 +0.50 989 8,288 +526
Total Volume and Open Interest 35,227 428,527 -1,021
Soybean Meal(CBOT)
May07 070503 194.50 197.70 194.50 194.70 -1.20 1,729 3,143 -734
Jul07 070503 200.50 203.50 200.00 200.60 -0.50 8,764 91,709 +880
Aug07 070503 203.00 206.20 203.00 203.30 -0.80 1,292 17,970 +450
Sep07 070503 205.60 208.20 205.30 205.40 -0.70 819 13,156 +359
Oct07 070503 208.00 209.70 206.80 206.80 -1.20 244 9,600 +152
Dec07 070503 210.50 213.50 210.20 210.60 -0.90 2,060 53,909 -136
Jan08 070503 214.00 214.20 211.50 211.60 -0.80 17 5,327 +17
Mar08 070503 214.00 217.00 214.00 214.60 -0.90 70 4,286 +25
Total Volume and Open Interest 15,299 212,248 +1,099
Soybean Oil(CBOT)
May07 070503 33.50 33.58 33.15 33.17 +0.10 5,290 5,298 -974
Jul07 070503 34.00 34.17 33.62 33.63 +0.04 12,586 182,297 +670
Aug07 070503 34.20 34.35 33.84 33.84 +0.02 860 11,007 +34
Sep07 070503 34.45 34.45 34.06 34.06 +0.03 718 9,695 +282
Oct07 070503 34.65 34.65 34.28 34.28 unch 142 9,023 +2
Dec07 070503 35.12 35.25 34.78 34.78 +0.03 2,271 62,871 +227
Jan08 070503 35.30 35.30 35.10 35.10 +0.07 4 7,863 +0
Mar08 070503 35.70 35.70 35.45 35.45 +0.10 120 3,481 +0
Total Volume and Open Interest 22,131 302,929 +259
Canola(WCE)
May07 070503 359.1 359.1 359.1 359.1 +1.3 8 276 -614
Jul07 070503 371.5 371.9 367.0 368.6 +1.3 5,929 51,134 +699
Total Volume and Open Interest 8,830 105,912 +1,193
Corn(CBOT)
May07 070503 377.00 386.50 377.00 379.75 +7.75 10,789 14,512 -2,808
Jul07 070503 385.50 396.50 385.50 389.25 +7.25 25,855 495,252 -3,182
Sep07 070503 386.25 393.50 386.00 387.00 +6.25 2,444 105,289 +2,165
Dec07 070503 386.00 393.00 386.00 387.25 +7.00 19,598 431,722 +4,738
Mar08 070503 397.00 403.00 396.50 397.25 +6.00 958 49,356 +186
May08 070503 404.75 409.50 403.50 404.00 +6.50 32 10,018 +105
Total Volume and Open Interest 62,055 1,259,481 +2,340
Wheat(CBOT)
May07 070503 484.00 484.50 481.00 481.00 +1.50 1,437 2,262 +412
Jul07 070503 490.50 500.50 490.00 494.50 +1.00 11,042 216,315 -1,974
Sep07 070503 501.00 510.50 501.00 504.50 -0.50 867 31,720 +808
Dec07 070503 510.00 518.50 510.00 515.00 +1.25 2,946 75,565 -206
Mar08 070503 520.00 524.00 519.00 521.00 +2.00 363 3,235 -84
Total Volume and Open Interest 17,089 358,416 -1,084
Wheat(KCBT)
May07 070503 475.00 481.00 472.50 472.50 -3.50 449 2,274 -687
Jul07 070503 480.00 488.50 479.00 483.00 -1.75 9,603 78,431 -1,409
Sep07 070503 491.00 498.50 488.00 491.50 -4.50 1,209 16,404 +712
Dec07 070503 503.00 512.50 503.00 507.50 +0.50 1,085 19,658 +223
Mar08 070503 516.00 519.50 514.00 516.50 -0.50 1 1,665 -2
Total Volume and Open Interest 12,379 123,512 -1,128
Wheat(MGE)
May07 070503 538.00 538.00 533.00 533.00 -2.00 1,159 1,088 -837
Jul07 070503 518.00 525.00 517.00 518.25 -2.50 2,444 19,133 -462
Sep07 070503 510.50 519.50 510.50 516.50 +1.75 895 12,629 -68
Dec07 070503 520.00 528.00 520.00 525.00 +1.50 569 19,099 -88
Mar08 070503 530.00 534.00 530.00 533.50 +0.50 13 1,082 -1
Total Volume and Open Interest 5,082 53,849 -1,456
Oats(CBOT)
May07 070503 266.00 266.00 266.00 266.00 +3.00 32 49 -41
Jul07 070503 269.75 272.00 269.00 271.50 +2.50 144 6,988 -20
Sep07 070503 249.00 249.00 249.00 249.00 +1.00 6 685 -8
Dec07 070503 251.75 253.00 251.00 251.50 +1.50 61 9,741 -6
Total Volume and Open Interest 260 18,062 -79
Rough Rice(CBOT)
May07 070503 9.97 10.08 9.97 10.08 +0.12 67 211 +52
Jul07 070503 10.27 10.38 10.27 10.38 +0.10 183 6,142 +107
Sep07 070503 10.62 10.72 10.62 10.72 +0.10 0 2,328 +1
Nov07 070503 10.94 11.02 10.94 11.02 +0.10 46 6,279 -32
Total Volume and Open Interest 296 15,188 +128
Live Cattle(CME)
Jun07 070503 93.400 93.550 91.650 91.730 -2.120 14,763 128,605 -3,368
Aug07 070503 92.250 92.350 90.550 90.580 -2.000 10,684 68,762 +1,893
Oct07 070503 95.885 95.885 94.350 94.430 -1.650 2,292 38,685 +11
Dec07 070503 96.000 96.000 94.750 94.830 -1.370 915 15,169 -133
Feb08 070503 95.980 95.980 95.200 95.350 -1.130 192 9,521 +95
Apr08 070503 95.000 95.100 94.550 94.650 -1.200 172 2,002 +117
Total Volume and Open Interest 29,033 263,397 -1,380
Feeder Cattle(CME)
May07 070503 109.500 109.500 106.700 106.950 -2.730 888 6,796 -311
Aug07 070503 112.450 112.500 109.650 109.650 -3.000 1,214 14,178 +303
Sep07 070503 112.000 112.000 109.300 109.300 -3.000 114 1,721 +33
Oct07 070503 111.200 111.200 108.650 108.850 -2.700 133 1,178 +63
Nov07 070503 110.350 110.350 108.000 108.250 -2.550 3 229 +3
Jan08 070503 106.800 106.800 106.700 106.700 -2.000 6 261 +3
Mar08 070503 106.000 106.000 105.750 105.750 -1.550 4 14 +1
Total Volume and Open Interest 2,362 24,378 +95
Lean Hogs(CME)
May07 070503 75.000 75.350 74.600 74.950 -0.630 806 5,580 -148
Jun07 070503 73.900 74.430 73.500 73.535 -0.665 13,833 76,813 -1,401
Jul07 070503 74.100 74.800 73.850 74.180 -0.570 5,331 31,520 +191
Aug07 070503 73.450 73.800 72.750 72.885 -0.750 6,435 26,994 +1,715
Oct07 070503 66.100 66.200 65.550 65.600 -0.625 1,213 15,343 -319
Dec07 070503 64.100 64.400 63.800 63.930 -0.720 782 12,588 -304
Feb08 070503 67.700 67.800 67.250 67.300 -0.650 136 3,269 -5
Apr08 070503 69.535 69.535 69.535 69.535 -0.440 5 647 +2
Total Volume and Open Interest 28,544 172,787 -269
Pork Bellies(CME)
May07 070503 99.000 100.000 97.950 100.000 +0.365 149 255 -50
Jul07 070503 100.700 101.300 99.400 100.250 -1.080 289 925 +82
Aug07 070503 99.400 100.000 98.500 98.535 -1.145 25 99 +18
Feb08 070503 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 070503 17.75 17.80 17.60 17.70 unch 154 3,193 +41
Jun07 070503 19.03 19.15 18.95 19.03 -0.04 131 3,302 +11
Jul07 070503 18.98 19.10 18.85 19.04 +0.04 155 3,031 +26
Aug07 070503 18.98 19.12 18.95 19.00 unch 177 3,079 +74
Sep07 070503 19.00 19.15 18.95 19.10 +0.10 167 3,221 +16
Total Volume and Open Interest 1,890 34,589 +623
Cocoa(NYBOT)
May07 070503 1880 1908 1880 1901 +21 18 411 -92
Jul07 070503 1880 1883 1850 1879 +24 6,633 69,832 -132
Sep07 070503 1902 1903 1871 1903 +22 724 26,061 +124
Dec07 070503 1930 1930 1901 1929 +20 754 27,046 +80
Mar08 070503 1941 1952 1931 1952 +20 181 9,728 +27
May08 070503 1969 1969 1969 1969 +20 2 3,398 +2
Jul08 070503 1987 1987 1987 1987 +20 2 2,696 -1
Total Volume and Open Interest 8,410 148,649 +18
Coffee "C"(NYBOT)
May07 070503 101.35 101.35 101.35 101.35 -0.35 72 83 +8
Jul07 070503 104.95 105.40 104.10 104.35 -0.35 6,239 93,889 +1,217
Sep07 070503 108.10 108.10 107.10 107.20 -0.35 1,639 30,865 +401
Dec07 070503 111.00 111.45 110.95 110.95 -0.35 1,294 10,891 -352
Mar08 070503 115.00 115.00 114.55 114.55 -0.35 292 4,725 +181
May08 070503 116.70 116.70 116.70 116.70 -0.40 243 4,917 +205
Total Volume and Open Interest 10,513 155,722 +1,756
Orange Juice(NYBOT)
May07 070503 170.00 172.00 170.00 171.50 +2.50 369 587 -155
Jul07 070503 163.50 165.80 163.25 165.75 +2.95 1,635 14,956 -250
Sep07 070503 161.55 162.25 161.55 162.20 +2.90 707 2,898 +141
Nov07 070503 160.00 160.50 159.50 160.35 +3.05 110 6,067 +11
Jan08 070503 159.50 160.50 159.50 160.50 +2.50 11 1,385 -9
Mar08 070503 159.50 160.50 159.50 160.50 +2.50 0 1,344 +0
Total Volume and Open Interest 2,836 27,252 -263
Sugar #11(NYBOT)
Jul07 070503 9.22 9.29 9.16 9.29 +0.15 23,616 417,614 +1,137
Oct07 070503 9.48 9.55 9.44 9.54 +0.11 6,602 127,488 +775
Mar08 070503 10.08 10.12 10.08 10.12 +0.08 3,145 81,441 -265
May08 070503 10.19 10.22 10.19 10.22 +0.06 968 24,180 -37
Jul08 070503 10.28 10.31 10.28 10.31 +0.07 294 27,097 +84
Total Volume and Open Interest 36,398 710,240 +1,965
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070503 21.02 21.04 21.02 21.04 +0.07 148 3,474 -33
Sep07 070503 20.88 20.88 20.88 20.88 +0.02 13 1,827 +0
Nov07 070503 20.95 20.95 20.95 20.95 unch 1 1,698 +0
Jan08 070503 21.15 21.15 21.15 21.15 unch 13 1,107 +9
Total Volume and Open Interest 175 9,096 -24
London Cocoa(LCE)
May07 070503 978 997 978 990 +7 2,475 31,109 -1,399
Jul07 070503 1004 1033 1004 1030 +22 6,239 49,763 -332
Sep07 070503 1017 1038 1017 1032 +10 2,858 40,772 +30
Dec07 070503 1021 1038 1020 1033 +10 1,371 43,462 +205
Mar08 070503 1030 1042 1025 1038 +8 1,386 23,043 +229
May08 070503 1037 1046 1034 1046 +9 276 5,619 -73
Jul08 070503 1045 1054 1042 1054 +9 168 2,127 +50
Total Volume and Open Interest 15,624 202,022 -1,289
London Coffee(LCE)
May07 070503 1570.00 1577.00 1565.00 1569.00 -2.00 876 3,702 -940
Jul07 070503 1583.00 1593.00 1578.00 1581.00 -4.00 7,159 82,267 -1,119
Sep07 070503 1597.00 1603.00 1589.00 1591.00 -6.00 1,830 30,240 -25
Nov07 070503 1588.00 1592.00 1581.00 1581.00 -11.00 335 14,021 +169
Jan08 070503 1561.00 1567.00 1555.00 1556.00 -11.00 169 4,812 +45
Mar08 070503 1558.00 1558.00 1550.00 1551.00 -11.00 21 1,002 +1
Total Volume and Open Interest 10,541 137,689 -1,808
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070503 308.60 312.80 308.60 312.80 +4.50 2,296 48,699 -1,012
Oct07 070503 299.90 303.80 299.90 303.30 +3.80 1,925 14,797 -178
Dec07 070503 297.20 300.50 297.20 299.90 +3.40 552 4,972 +77
Mar08 070503 299.10 301.60 299.00 301.60 +3.40 476 5,881 +46
Total Volume and Open Interest 5,533 81,145 -1,179
Cotton(NYBOT)
May07 070503 46.50 46.50 46.50 46.50 -0.05 3 17 -3
Jul07 070503 48.62 48.95 48.35 48.40 -0.22 11,082 133,952 +355
Oct07 070503 51.60 51.80 51.50 51.55 -0.05 196 4,116 +23
Dec07 070503 53.10 53.50 52.95 53.05 -0.15 5,273 63,570 -276
Mar08 070503 56.00 56.30 55.85 55.85 -0.25 997 15,819 +59
May08 070503 57.10 57.10 56.80 56.80 -0.10 0 656 +0
Total Volume and Open Interest 18,009 221,890 +423
Lumber(CME)
May07 070503 230.0 235.0 229.0 230.4 +2.2 669 1,511 -333
Jul07 070503 243.5 249.5 243.5 244.9 +1.5 711 6,075 +86
Sep07 070503 257.8 258.5 257.0 258.0 -0.3 41 590 +26
Nov07 070503 256.0 256.3 255.2 256.2 -0.6 71 357 +23
Total Volume and Open Interest 1,498 8,620 -197
Crude Oil(NYM)
Jun07 070503 63.55 63.55 62.75 63.19 -0.49 239,556 303,606 -8,480
Jul07 070503 65.05 65.20 64.65 64.95 -0.40 93,747 182,357 +6,608
Aug07 070503 66.10 66.20 65.70 66.15 -0.32 29,669 65,601 +2,169
Sep07 070503 66.90 67.05 66.75 66.98 -0.30 10,685 52,120 +592
Oct07 070503 67.60 67.62 67.60 67.62 -0.28 4,685 35,084 +723
Nov07 070503 68.16 68.16 68.16 68.16 -0.26 3,910 30,152 +828
Dec07 070503 68.20 68.62 68.20 68.62 -0.25 21,856 133,792 -1,143
Jan08 070503 69.03 69.03 69.03 69.03 -0.23 2,255 49,707 -410
Feb08 070503 69.39 69.39 69.39 69.39 -0.21 1,097 15,993 +447
Mar08 070503 69.69 69.69 69.69 69.69 -0.18 177 16,455 +33
Apr08 070503 69.95 69.95 69.94 69.94 -0.16 292 16,659 +208
May08 070503 70.20 70.20 70.16 70.16 -0.15 524 19,449 +272
Jun08 070503 70.36 70.36 70.36 70.36 -0.16 2,360 50,435 +183
Jul08 070503 70.52 70.52 70.52 70.52 -0.15 1 10,541 +0
Aug08 070503 70.64 70.64 70.64 70.64 -0.14 0 7,425 +0
Sep08 070503 70.75 70.75 70.75 70.75 -0.13 400 17,180 +30
Total Volume and Open Interest 422,339 1,344,889 +3,082
Heating Oil(NYM)
Jun07 070503 185.20 185.20 183.00 184.53 -0.73 47,852 65,257 -3,467
Jul07 070503 186.70 186.70 184.75 186.23 -0.73 15,174 45,258 +360
Aug07 070503 188.60 188.60 188.58 188.58 -0.73 5,894 12,810 +439
Sep07 070503 191.65 191.65 191.33 191.33 -0.73 3,658 12,817 +82
Oct07 070503 193.80 193.98 193.80 193.98 -0.73 1,195 5,951 +125
Nov07 070503 197.00 197.00 196.80 196.93 -0.73 598 3,752 +81
Dec07 070503 200.30 200.40 199.00 199.78 -0.73 4,075 24,707 -786
Jan08 070503 201.60 202.50 201.60 201.88 -0.73 2,030 13,100 +80
Feb08 070503 203.60 203.75 202.80 203.03 -0.68 459 3,300 -134
Mar08 070503 202.25 202.75 201.88 201.88 -0.58 170 5,137 +136
Apr08 070503 197.50 198.50 197.50 197.73 -0.48 52 3,429 -14
May08 070503 194.25 194.25 193.43 193.43 -0.43 113 1,540 +9
Total Volume and Open Interest 82,788 204,549 -3,124
Gasoline(NYMEX)
Jun07 070503 222.51 225.68 219.69 224.76 +1.50 47,312 68,558 -153
Jul07 070503 218.27 220.24 215.70 219.36 +0.50 19,610 37,945 +1,129
Aug07 070503 214.66 215.89 212.23 215.01 -0.20 10,974 13,202 +992
Sep07 070503 207.85 210.00 207.22 209.46 -0.50 5,762 16,808 -618
Oct07 070503 192.80 194.40 192.62 193.91 -0.80 1,910 7,411 -217
Nov07 070503 187.39 187.39 186.00 186.81 -1.00 1,010 4,828 +264
Dec07 070503 182.76 184.13 182.10 183.51 -1.05 993 4,847 +166
Jan08 070503 184.01 184.01 183.71 183.71 -1.10 371 2,343 +61
Feb08 070503 184.59 185.61 184.59 185.61 -1.00 69 534 +24
Mar08 070503 187.91 187.91 187.91 187.91 -0.90 120 676 -105
Total Volume and Open Interest 88,736 164,554 -428
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070503 224.76 224.76 224.76 224.76 +1.50 3 8 +2
Jul07 070503 219.36 219.36 219.36 219.36 +0.50      
Aug07 070503 215.01 215.01 215.01 215.01 -0.20      
Sep07 070503 209.46 209.46 209.46 209.46 -0.50 0 1 +0
Total Volume and Open Interest 3 9 +2
Natural Gas(NYM)
Jun07 070503 7.660 8.000 7.530 7.947 +0.217 36,968 88,970 -1,789
Jul07 070503 7.795 8.105 7.700 8.080 +0.210 11,726 76,239 +664
Aug07 070503 7.915 8.200 7.840 8.190 +0.206 4,673 30,749 +1,029
Sep07 070503 7.965 8.270 7.885 8.246 +0.208 1,251 27,431 -182
Oct07 070503 8.090 8.355 8.090 8.355 +0.207 4,776 40,110 -315
Nov07 070503 8.780 9.020 8.780 9.020 +0.192 1,608 20,432 -40
Dec07 070503 9.483 9.670 9.483 9.670 +0.167 1,127 39,970 +83
Jan08 070503 10.000 10.000 10.000 10.000 +0.162 5,234 34,879 +162
Feb08 070503 9.820 9.990 9.820 9.990 +0.162 396 17,949 -31
Mar08 070503 9.520 9.745 9.520 9.745 +0.157 3,580 49,802 +88
Apr08 070503 8.240 8.420 8.240 8.420 +0.142 1,284 34,255 +233
May08 070503 8.130 8.290 8.130 8.290 +0.140 186 17,609 +24
Jun08 070503 8.360 8.360 8.360 8.360 +0.140 199 10,197 +9
Jul08 070503 8.445 8.445 8.445 8.445 +0.140 25 5,849 +2
Aug08 070503 8.515 8.515 8.515 8.515 +0.140 427 7,466 +258
Sep08 070503 8.380 8.555 8.380 8.555 +0.140 61 6,093 +3
Total Volume and Open Interest 77,280 735,119 +1,327
Brent Crude Oil(ICE)
Jun07 070503 66.39 66.98 65.57 66.05 -0.20 99,624 112,430 -8,900
Jul07 070503 66.87 67.40 66.06 66.61 -0.16 64,572 153,352 +1,415
Aug07 070503 67.48 67.92 66.60 67.19 -0.15 20,865 60,152 +3,156
Sep07 070503 68.10 68.29 67.13 67.71 -0.13 7,098 45,091 +603
Oct07 070503 68.63 68.64 67.60 68.18 -0.12 3,592 20,837 +448
Nov07 070503 69.05 69.05 68.06 68.63 -0.10 1,554 22,167 -15
Dec07 070503 69.43 69.59 68.50 69.07 -0.07 11,392 67,204 -295
Jan08 070503 69.44 69.44 69.44 69.44 -0.05 0 11,585 -75
Feb08 070503 69.70 69.70 69.70 69.70 -0.04 0 4,018 +71
Mar08 070503 69.90 69.90 69.90 69.90 -0.03 0 6,443 -29
Apr08 070503 70.05 70.08 70.05 70.08 -0.02 0 1,503 +40
May08 070503 70.15 70.24 70.15 70.24 -0.01 0 1,557 +4
Jun08 070503 70.06 70.38 70.06 70.38 +0.04 556 18,403 +79
Jul08 070503 70.43 70.43 70.43 70.43 +0.07 0 1,509 +0
Total Volume and Open Interest 213,975 659,996 -1,589
Gas Oil(ICE)
May07 070503 587.50 590.50 579.50 580.00 -4.75 31,069 41,467 -3,611
Jun07 070503 590.00 592.75 581.75 582.25 -4.75 42,618 92,533 +3,091
Jul07 070503 593.75 596.00 585.50 586.00 -4.50 12,606 43,704 -53
Aug07 070503 600.00 600.00 590.75 590.75 -4.25 3,727 14,385 -250
Sep07 070503 604.00 604.25 595.75 595.75 -4.00 2,354 17,536 +467
Oct07 070503 605.75 605.75 600.00 600.00 -4.00 1,172 9,187 -87
Nov07 070503 607.75 609.75 604.25 604.25 -3.75 0 7,796 +46
Dec07 070503 616.50 617.50 608.50 608.50 -3.50 4,380 48,244 +925
Jan08 070503 616.75 616.75 616.75 616.75 -3.25 2,297 17,226 +169
Feb08 070503 616.25 616.25 616.25 616.25 -2.75 885 5,115 +724
Total Volume and Open Interest 102,903 335,888 +1,992
US Dollar Index(NYBOT)
Jun07 070503 81.600 81.820 81.600 81.820 +0.230 3,231 37,471 -1,331
Sep07 070503 81.350 81.580 81.350 81.580 +0.230 31 2,166 +12
Dec07 070503 81.200 81.340 81.200 81.340 +0.230 6 19 +5
Total Volume and Open Interest 3,268 39,658 -1,314
Australian Dollar(CME)
Jun07 070503 82.43 82.43 82.13 82.30 -0.21 5,652 107,535 +732
Sep07 070503 82.09 82.09 82.09 82.09 -0.21 0 679 +3
Dec07 070503 81.80 81.80 81.80 81.80 -0.21 0 422 +0
Total Volume and Open Interest 5,652 108,646 +735
British Pound(CME)
Jun07 070503 199.28 199.37 198.45 198.71 -0.17 7,469 131,335 -12,005
Sep07 070503 198.50 198.50 198.50 198.50 -0.19 1 673 +4
Dec07 070503 198.14 198.14 198.14 198.14 -0.23 0 6 -17
Total Volume and Open Interest 7,470 132,033 -12,018
Canadian Dollar(CME)
Jun07 070503 90.43 90.58 90.38 90.44 +0.08 7,023 134,029 +758
Sep07 070503 90.60 90.66 90.53 90.66 +0.08 3 2,715 +10
Dec07 070503 90.90 90.90 90.88 90.88 +0.08 0 1,504 -21
Mar08 070503 91.02 91.09 91.02 91.09 +0.08 0 299 -4
Total Volume and Open Interest 7,026 138,772 +743
Japanese Yen(CME)
Jun07 070503 83.76 83.77 83.46 83.50 -0.21 4,647 260,998 +7,102
Sep07 070503 84.50 84.50 84.48 84.48 -0.21 0 8,903 +97
Dec07 070503 85.40 85.40 85.40 85.40 -0.21 0 5,151 +0
Total Volume and Open Interest 4,647 287,067 +7,199
Swiss Franc(CME)
Jun07 070503 82.93 82.94 82.50 82.54 -0.15 1,343 77,897 -1,767
Sep07 070503 83.12 83.12 83.12 83.12 -0.15 0 302 +33
Dec07 070503 83.65 83.65 83.65 83.65 -0.15 0 52 +0
Total Volume and Open Interest 1,343 78,255 -1,734
EuroFX(CME)
Jun07 070503 136.36 136.38 135.70 135.77 -0.45 4,262 231,927 -701
Sep07 070503 136.31 136.31 136.13 136.17 -0.45 31 2,292 +165
Dec07 070503 136.55 136.55 136.46 136.46 -0.45 0 389 +0
Total Volume and Open Interest 4,293 234,713 -536
Mexican Peso(CME)
May07 070503 9160.0 9160.0 9160.0 9160.0 +8.0      
Jun07 070503 9152.0 9165.0 9140.0 9142.0 +7.0 654 83,041 +1,268
Total Volume and Open Interest 674 108,846 +1,280
30-Year T-Bonds(CBOT)
Jun07 070503 111~24 112~02 111~07 111~14 -0~09 272,321 885,198 -3,116
Sep07 070503 111~24 111~29 111~08 111~15 -0~08 697 19,414 -82
Dec07 070503 111~16 111~16 111~16 111~16 -0~08 0 227 +0
Total Volume and Open Interest 273,018 904,868 -3,198
10-Year T-Notes(CBOT)
Jun07 070503 108~060 108~120 107~265 107~305 -0~070 845,807 2,567,862 +25,580
Sep07 070503 108~075 108~105 107~300 108~005 -0~070 3,216 145,098 +1,467
Total Volume and Open Interest 849,175 2,714,331 +27,123
5-Year T-Notes(CBOT)
Jun07 070503 105~245 105~245 105~135 105~155 -0~060 387,234 0 +0
Sep07 070503 105~290 105~290 105~205 105~205 -0~060 2,731 0 +0
Total Volume and Open Interest 389,965    
2 Year T-Notes(CBOT)
Jun07 070503 102~040 102~044 102~020 102~021 -0~015 2,511 1,055,736 -7,251
Sep07 070503 102~048 102~048 102~048 102~048 -0~016 0 42,927 +135
Total Volume and Open Interest 2,511 1,098,663 -7,116
Eurodollars(CME)
Jun07 070503 94.665 94.670 94.655 94.665 -0.005 12,462 1,627,820 +778
Sep07 070503 94.775 94.780 94.730 94.740 -0.030 24,163 1,626,167 +2,541
Dec07 070503 94.950 94.960 94.875 94.895 -0.045 21,904 1,831,069 -22,118
Mar08 070503 95.140 95.145 95.050 95.065 -0.060 16,693 1,466,689 -6,826
Jun08 070503 95.270 95.280 95.175 95.195 -0.060 16,234 1,390,347 -638
Sep08 070503 95.330 95.340 95.235 95.250 -0.065 17,297 959,878 -7,300
Dec08 070503 95.335 95.345 95.250 95.260 -0.065 22,171 715,626 +11,209
Mar09 070503 95.325 95.325 95.240 95.255 -0.055 8,616 457,673 +6,014
Jun09 070503 95.280 95.285 95.210 95.220 -0.050 12,235 325,432 -314
Sep09 070503 95.235 95.240 95.170 95.180 -0.045 7,018 273,396 +2,237
Dec09 070503 95.185 95.185 95.120 95.130 -0.040 5,887 171,701 -974
Mar10 070503 95.150 95.150 95.090 95.100 -0.035 6,543 149,351 +480
Jun10 070503 95.110 95.110 95.055 95.065 -0.030 7,089 84,604 -1,135
Sep10 070503 95.070 95.070 95.020 95.030 -0.025 5,436 85,781 -2,119
Dec10 070503 95.020 95.020 94.975 94.985 -0.025 3,196 89,547 -74
Mar11 070503 94.995 94.995 94.945 94.960 -0.020 2,689 88,515 -651
Jun11 070503 94.945 94.945 94.915 94.925 -0.020 2,582 81,311 -546
Sep11 070503 94.910 94.910 94.880 94.895 -0.015 2,226 52,294 -16
Total Volume and Open Interest 202,579 11,691,905 -18,440
3-Mth Euro-Yen(CME)
Jun07 070503 99.32 99.32 99.32 99.32 unch 1,819 24,091 +1,302
Sep07 070503 99.19 99.19 99.19 99.19 unch 3,616 12,687 +2,874
Dec07 070503 99.10 99.10 99.10 99.10 unch 329 11,623 +5
Mar08 070503 99.01 99.01 99.01 99.01 unch 373 6,074 -208
Jun08 070503 98.92 98.92 98.92 98.92 unch 48 984 +48
Sep08 070503 98.84 98.84 98.84 98.84 unch 548 3,672 +496
Dec08 070503 98.77 98.77 98.77 98.77 unch 0 828 +0
Mar09 070503 98.69 98.69 98.69 98.69 unch 0 10 +0
Jun09 070503 98.65 98.65 98.65 98.65 unch 0 5 +0
Sep09 070503 98.57 98.57 98.57 98.57 +0.01 0 10 +0
Total Volume and Open Interest 6,733 59,984 +4,517
3-Mth Euro-Yen(SIMEX)
Jun07 070503 99.32 99.32 99.32 99.32 unch 1,312 80,545 +500
Sep07 070503 99.19 99.19 99.19 99.19 unch 1,377 53,841 +181
Dec07 070503 99.10 99.11 99.10 99.11 +0.01 314 59,807 +109
Mar08 070503 99.01 99.01 99.01 99.01 unch 1,222 40,514 +844
Jun08 070503 98.93 98.93 98.93 98.93 unch 581 12,425 +73
Sep08 070503 98.85 98.85 98.85 98.85 unch 13 10,952 -13
Dec08 070503 98.78 98.78 98.78 98.78 +0.01 0 1,598 +0
Mar09 070503 98.70 98.70 98.70 98.70 unch 0 588 +0
Total Volume and Open Interest 4,819 262,013 +1,694
German Euro-Bund(EUREX)
Jun07 070503 113.66 113.87 113.45 113.49 -0.17 1,172,888 1,692,295 -25,441
Sep07 070503 113.64 113.66 113.46 113.49 -0.17 3,063 23,038 +1,322
Dec07 070503 113.06 113.06 113.06 113.06 -0.17 120 0 +0
Total Volume and Open Interest 1,176,071 1,715,333 +26,684
German Euro-Bobl(EUREX)
Jun07 070503 107.52 107.63 107.41 107.44 -0.05 539,728 1,347,990 -16,225
Sep07 070503 107.58 107.58 107.58 107.58 -0.05 2,885 12,165 +2,021
Dec07 070503 107.59 107.59 107.59 107.59 -0.05 61 0 +0
Total Volume and Open Interest 542,674 1,360,155 -14,204
Long Gilt(LIFFE)
Jun07 070503 106~23 106~25 106~14 106~14 -0~08 101,732 409,450 -8,221
Sep07 070503 106~16 106~16 106~16 106~16 -0~08 0 5 +0
Total Volume and Open Interest 101,732 409,455 -8,221
3-Mth Short Sterling(LIFFE)
Jun07 070503 94.17 94.17 94.17 94.17 -0.01 41,792 553,716 -3,639
Sep07 070503 94.05 94.05 94.05 94.05 -0.01 118,514 594,475 +1,955
Dec07 070503 94.04 94.04 94.04 94.04 -0.02 82,739 535,131 -1,153
Total Volume and Open Interest 469,871 3,008,434 +36,278
3-Mth Euribor(LIFFE)
Jun07 070503 95.860 95.865 95.850 95.855 unch 34,394 822,887 +1,749
Sep07 070503 95.720 95.735 95.710 95.715 unch 55,507 1,034,418 +15,247
Dec07 070503 95.630 95.650 95.620 95.625 unch 81,514 963,345 +16,114
Total Volume and Open Interest 339,615 4,777,432 +43,601
3-Mth Aus T-Bills(SFE)
Jun07 070503 93.59 93.60 93.59 93.60 unch 4,216 441,549 -2,433
Sep07 070503 93.52 93.53 93.51 93.53 unch 15,197 255,906 -32,086
Dec07 070503 93.49 93.51 93.48 93.50 unch 10,278 151,313 +521
Mar08 070503 93.48 93.50 93.48 93.50 unch 5,447 92,075 -125
Jun08 070503 93.51 93.52 93.51 93.52 unch 3,842 58,671 -1,017
Sep08 070503 93.53 93.54 93.53 93.54 unch 3,206 39,929 +30
Dec08 070503 93.54 93.55 93.54 93.55 unch 2,090 21,300 +995
Mar09 070503 93.54 93.54 93.54 93.54 -0.01 410 8,737 +98
Jun09 070503 93.54 93.54 93.54 93.54 unch 0 3,528 +0
Sep09 070503 93.54 93.54 93.54 93.54 unch 0 1,112 +0
Total Volume and Open Interest 44,686 1,074,614 -34,017
10-Year Aus T-Bonds(SFE)
Jun07 070503 94.17 94.18 94.17 94.18 +0.00 37,807 483,605 -37,847
Sep07 070503 94.18 94.18 94.18 94.18 +0.00      
Total Volume and Open Interest 37,807 483,605 -37,847
3-Year Aus T-Bonds(SFE)
Jun07 070503 93.95 93.96 93.94 93.96 +0.01 59,985 710,009 -163,724
Sep07 070503 93.96 93.96 93.96 93.96 +0.01      
Total Volume and Open Interest 59,985 710,009 -163,724
Gold(CMX)
Jun07 070503 677.2 685.2 675.8 684.4 +9.3 78,266 231,705 -5,236
Aug07 070503 689.5 691.0 689.5 690.8 +9.3 8,887 25,981 +4,026
Oct07 070503 689.5 698.5 689.5 697.1 +9.4 674 32,980 +268
Dec07 070503 696.0 704.5 696.0 703.4 +9.5 2,183 59,911 +1,072
Feb08 070503 709.5 709.5 709.5 709.5 +9.7 652 4,840 +400
Apr08 070503 707.0 715.5 707.0 715.5 +9.8 427 12,452 +360
Jun08 070503 721.6 721.6 721.6 721.6 +10.0 40 7,449 +12
Aug08 070503 727.5 727.5 727.5 727.5 +10.1 0 740 +0
Oct08 070503 733.3 733.3 733.3 733.3 +10.2 100 780 +100
Dec08 070503 739.1 739.1 739.1 739.1 +10.3 594 6,395 +327
Feb09 070503 745.1 745.1 745.1 745.1 +10.5 600 1,075 +564
Total Volume and Open Interest 92,945 398,567 +2,291
Silver(CMX)
May07 070503 1342.0 1342.0 1339.3 1339.3 +17.9 272 351 -392
Jul07 070503 1336.0 1353.0 1333.0 1351.0 +17.5 21,845 65,588 -1,405
Sep07 070503 1363.7 1363.7 1363.7 1363.7 +17.6 425 10,822 -136
Dec07 070503 1381.0 1384.0 1379.0 1381.1 +17.7 570 15,234 -1
Mar08 070503 1396.6 1396.6 1396.6 1396.6 +18.0 2 2,361 +0
May08 070503 1405.5 1405.5 1405.5 1405.5 +18.3 3 1,960 +0
Jul08 070503 1414.4 1414.4 1414.4 1414.4 +18.5 30 1,474 -27
Total Volume and Open Interest 23,363 107,220 -1,888
Platinum(NYM)
Jul07 070503 1304.0 1311.8 1304.0 1310.8 +11.7 621 14,343 +5
Oct07 070503 1317.8 1317.8 1317.8 1317.8 +11.7 0 312 +0
Jan08 070503 1322.8 1322.8 1322.8 1322.8 +11.7 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 070503 374.00 379.00 374.00 376.50 +1.55 732 17,639 -79
Sep07 070503 383.00 383.00 381.90 381.90 +1.55 99 2,153 +92
Dec07 070503 387.40 387.40 387.40 387.40 +1.55 0 326 +0
Total Volume and Open Interest 831 20,118 +13
Copper(CMX)
May07 070503 363.30 371.25 363.30 371.20 +8.35 502 3,027 -509
Jul07 070503 364.00 375.00 363.60 372.65 +8.20 7,825 57,488 -269
Sep07 070503 362.50 370.40 362.40 370.00 +8.15 1,348 7,567 +150
Dec07 070503 354.95 363.00 354.95 362.50 +8.10 498 4,744 +144
Mar08 070503 353.90 353.90 353.90 353.90 +8.10 9 1,016 +1
Total Volume and Open Interest 10,808 81,629 -235
Aluminum(CMX)
May07 070503 127.75 127.75 127.75 127.75 +0.50 0 34 +0
Jun07 070503 127.75 127.75 127.75 127.75 +0.50 0 40 +0
Jul07 070503 127.35 127.35 127.35 127.35 +0.50 0 40 +0
Aug07 070503 126.95 126.95 126.95 126.95 +0.50 0 40 +0
Sep07 070503 126.55 126.55 126.55 126.55 +0.50 0 40 +0
Oct07 070503 126.25 126.25 126.25 126.25 +0.50 0 40 +0
Total Volume and Open Interest 0 428 +0
DJIA Index(CBOT)
Jun07 070503 13247 13288 13230 13278 +30 3,412 47,636 -153
Sep07 070503 13395 13395 13365 13388 +29 15 94 +5
Dec07 070503 13472 13472 13472 13472 +30 1 20 +1
Mar08 070503 13572 13572 13572 13572 +30      
Total Volume and Open Interest 3,428 47,750 -147
S & P 500(CME)
Jun07 070503 1504.30 1509.00 1502.20 1508.30 +7.20 28,749 622,985 +5,641
Sep07 070503 1519.00 1523.20 1519.00 1522.70 +7.40 143 19,532 +31
Dec07 070503 1535.80 1535.80 1535.20 1535.20 +7.50 4 2,836 -2
Mar08 070503 1546.70 1546.70 1546.70 1546.70 +7.50 0 5,466 +0
Total Volume and Open Interest 28,896 650,882 +5,670
S & P 500 E-Mini(Globex)
Jun07 070503 1500.75 1509.25 1498.75 1508.25 +7.25 984,772 1,990,041 +8,667
Sep07 070503 1514.50 1523.50 1513.50 1522.75 +7.50 323 12,494 +62
Total Volume and Open Interest 985,095 2,002,535 +8,729
NASDAQ 100(CME)
Jun07 070503 1902.30 1910.00 1898.00 1906.50 +7.70 4,077 54,434 +164
Sep07 070503 1929.00 1931.00 1929.00 1931.00 +7.70 2 60 +0
Dec07 070503 1951.50 1951.50 1951.50 1951.50 +7.70 3 22 -2
Total Volume and Open Interest 4,082 54,516 +162
NASDAQ 100 E-Mini(Globex)
Jun07 070503 1899.30 1910.00 1897.00 1906.50 +7.70 248,405 466,378 +6,971
Sep07 070503 1925.50 1933.30 1925.50 1931.00 +7.70 27 369 -3
Total Volume and Open Interest 248,432 466,747 +6,968
S & P Midcap 400(CME)
Jun07 070503 891.50 893.75 889.00 891.60 +1.50 197 8,910 -27
Sep07 070503 899.20 899.20 899.20 899.20 +1.50      
Dec07 070503 906.80 906.80 906.80 906.80 +1.50      
Total Volume and Open Interest 197 8,910 -27
Russell 2000(CME)
Jun07 070503 831.25 834.20 829.00 831.60 +1.00 1,100 42,040 +400
Sep07 070503 839.35 839.35 839.35 839.35 +0.95 1 48 +1
Dec07 070503 847.10 847.10 847.10 847.10 +0.90      
Total Volume and Open Interest 1,101 42,088 +401
Russell 2000 E-Mini(Globex)
Jun07 070503 830.60 834.70 828.60 831.60 +1.00 167,641 480,026 +4,893
Sep07 070503 838.70 842.20 836.60 839.40 +1.00 366 1,651 +197
Total Volume and Open Interest 168,007 481,677 +5,090
Value Line(KCBT)
Jun07 070503 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070503 17560 17615 17520 17595 +95      
Sep07 070503 17625 17625 17625 17625 +95      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070502 17325 17465 17240 17430 +140 57,400 247,192 -5,698
Sep07 070502 17335 17480 17275 17425 +120 12 166 -1
Dec07 070502 17390 17390 17390 17390 +120 0 200 +0
Total Volume and Open Interest 57,412 247,589 -5,699
CAC 40(EURONEXT)
May07 070503 5980.5 5984.5 5934.0 5968.0 +15.5 106,952 470,594 +470,594
Jun07 070503 5913.0 5917.0 5871.5 5904.5 +16.0 2,258 55,719 +55,719
Jul07 070503 5918.0 5918.0 5918.0 5918.0 +15.5 0 21 +21
Total Volume and Open Interest 109,249 527,971 +52,194
Hang Seng Index(HKFE)
May07 070503 20400 20630 20400 20551 +281 51,765 116,161 -402
Jun07 070503 20443 20688 20443 20611 +281 1,076 4,451 +74
Total Volume and Open Interest 52,932 120,880 -380
DAX(EUREX)
Jun07 070503 7499.0 7521.5 7457.5 7509.0 +14.5 155,256 407,778 +22,012
Sep07 070503 7582.0 7600.0 7544.0 7590.5 +14.5 341 5,440 +101
Dec07 070503 7679.0 7679.5 7626.5 7672.0 +15.5 27 1,762 +23
Total Volume and Open Interest 155,624 414,980 +22,136
FT-SE 100(EURONEXT)
Jun07 070503 6504.00 6552.00 6501.00 6546.50 +55.50 83,799 555,120 +9,571
Sep07 070503 6568.50 6586.50 6559.00 6586.50 +56.00 4 9,793 +0
Dec07 070503 6640.00 6642.50 6640.00 6642.50 +57.00 10 5,442 +0
Total Volume and Open Interest 83,815 570,358 +9,571
SPI 200(SFE)
Jun07 070503 6261.0 6280.0 6240.0 6259.0 +13.0 22,747 307,838 +1,151
Sep07 070503 6267.0 6267.0 6264.0 6264.0 +14.0 268 4,523 +52
Dec07 070503 6309.0 6309.0 6306.0 6306.0 +14.0 160 2,861 +103
Total Volume and Open Interest 23,178 316,443 +1,307
GSCI(CME)
May07 070503 465.90 468.50 464.00 467.50 +0.30 1,152 19,968 -174
Jun07 070503 470.90 474.20 470.90 473.20 +0.50 597 460 +305
Jul07 070503 479.00 479.00 479.00 479.00 +0.30      
Total Volume and Open Interest 1,749 20,428 +131
Reuters CRB Index(NYBOT)
Jun07 070503 405.00 407.25 405.00 407.25 +3.10 96 920 -26
Aug07 070503 413.75 413.75 413.75 413.75 +3.10 3 412 +3
Nov07 070503 418.25 418.25 418.25 418.25 +3.10 0 150 +0
Total Volume and Open Interest 103 1,486 -19
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