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 10, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070510 736.00 736.00 732.00 733.00 -0.75 1,699 1,981 -590
Jul07 070510 748.00 750.00 745.00 746.25 -1.25 13,268 228,808 -669
Aug07 070510 755.00 756.50 752.00 753.00 -1.00 619 13,054 +227
Sep07 070510 762.00 763.00 760.00 760.00 -1.00 156 7,489 -85
Nov07 070510 778.00 778.50 773.50 775.50 -1.75 5,277 108,750 +1,438
Jan08 070510 785.00 787.50 784.50 785.50 -1.50 477 9,932 +179
Mar08 070510 794.00 794.50 792.00 793.00 -1.25 415 8,898 +295
Total Volume and Open Interest 23,368 431,108 +1,936
Soybean Meal(CBOT)
May07 070510 196.50 196.50 193.90 193.90 -3.00 460 793 -366
Jul07 070510 201.70 201.80 198.50 198.90 -3.00 7,753 91,392 -681
Aug07 070510 204.50 204.50 201.50 201.60 -3.00 930 19,837 +226
Sep07 070510 206.50 206.50 203.60 203.60 -3.00 289 13,199 +5
Oct07 070510 207.00 207.20 204.60 204.70 -2.80 66 9,262 +0
Dec07 070510 211.10 211.50 208.00 208.30 -3.50 1,510 57,555 +800
Jan08 070510 211.50 211.50 209.30 209.50 -3.20 59 5,380 -10
Mar08 070510 214.00 214.50 212.50 212.80 -3.20 100 4,648 +16
Total Volume and Open Interest 11,783 215,698 +243
Soybean Oil(CBOT)
May07 070510 33.10 33.30 33.08 33.30 +0.46 384 844 -438
Jul07 070510 33.58 33.74 33.41 33.72 +0.41 9,596 173,171 -913
Aug07 070510 33.70 33.95 33.67 33.94 +0.42 329 11,767 +140
Sep07 070510 34.00 34.17 33.92 34.16 +0.44 594 10,544 +478
Oct07 070510 34.18 34.38 34.18 34.38 +0.43 62 8,945 +28
Dec07 070510 34.75 34.94 34.60 34.93 +0.45 3,470 65,915 +2,080
Jan08 070510 34.95 35.22 34.95 35.22 +0.50 19 7,855 +14
Mar08 070510 35.18 35.50 35.18 35.50 +0.48 73 3,707 +18
Total Volume and Open Interest 14,729 294,617 +1,485
Canola(WCE)
May07 070510 354.9 354.9 354.9 354.9 +1.1 0 3 -92
Jul07 070510 364.1 365.6 362.5 363.8 +1.0 2,489 47,034 -486
Total Volume and Open Interest 6,233 108,601 +704
Corn(CBOT)
May07 070510 358.00 358.00 345.50 345.75 -11.50 2,430 3,030 -2,420
Jul07 070510 367.50 367.50 354.00 354.50 -11.75 25,258 469,888 -3,172
Sep07 070510 368.00 368.00 357.00 357.50 -9.00 8,196 123,911 +6,580
Dec07 070510 366.00 366.50 356.00 356.50 -9.50 14,565 442,502 -2,035
Mar08 070510 376.75 377.00 369.00 369.00 -8.00 1,741 50,703 -296
May08 070510 380.00 383.00 376.00 376.00 -9.00 621 10,480 +389
Total Volume and Open Interest 55,274 1,262,232 +1,145
Wheat(CBOT)
May07 070510 469.75 474.00 469.75 473.00 +2.00 22 169 -151
Jul07 070510 479.00 485.25 478.00 481.50 -0.50 9,287 203,775 -4,985
Sep07 070510 492.00 496.00 489.50 492.00 -1.75 1,859 42,724 +2,752
Dec07 070510 499.00 504.00 496.50 499.75 -2.25 2,131 78,744 +404
Mar08 070510 506.00 506.00 506.00 506.00 -4.00 691 3,814 +2
Total Volume and Open Interest 14,877 358,629 -2,151
Wheat(KCBT)
May07 070510 472.00 472.00 472.00 472.00 -3.00 32 41 -6
Jul07 070510 471.00 476.00 471.00 471.75 -5.75 5,573 75,890 -823
Sep07 070510 483.00 486.50 482.00 483.00 -4.50 733 17,197 +204
Dec07 070510 494.00 500.00 494.00 495.25 -4.75 1,726 20,117 +288
Mar08 070510 505.00 505.00 505.00 505.00 -5.00 0 1,678 -5
Total Volume and Open Interest 8,240 120,305 -301
Wheat(MGE)
May07 070510 529.50 529.50 529.50 529.50 +0.50 137 345 -140
Jul07 070510 511.00 514.00 509.00 510.25 -2.75 2,462 19,434 -130
Sep07 070510 511.00 511.00 507.00 508.75 -2.75 432 12,757 +39
Dec07 070510 517.00 520.00 514.00 515.00 -3.00 1,506 18,759 -892
Mar08 070510 525.00 525.00 523.00 523.00 -6.00 34 1,121 +4
Total Volume and Open Interest 4,582 53,240 -1,116
Oats(CBOT)
May07 070510 248.00 248.00 248.00 248.00 -3.00 14 4 -7
Jul07 070510 256.25 256.25 249.50 255.50 +0.50 273 6,827 +9
Sep07 070510 245.00 245.00 240.50 241.00 -3.00 4 683 +2
Dec07 070510 249.50 250.00 243.00 247.00 -2.00 165 9,740 +28
Total Volume and Open Interest 566 18,020 +122
Rough Rice(CBOT)
May07 070510 10.17 10.17 10.17 10.17 -0.04 17 34 +16
Jul07 070510 10.47 10.49 10.35 10.45 -0.04 155 6,108 -73
Sep07 070510 10.77 10.77 10.77 10.77 -0.04 7 2,330 +0
Nov07 070510 11.07 11.11 10.97 11.05 -0.05 50 6,410 +19
Total Volume and Open Interest 231 15,110 -39
Live Cattle(CME)
Jun07 070510 92.500 93.000 91.300 92.700 +0.300 26,465 89,193 -8,568
Aug07 070510 92.000 92.550 90.850 92.400 +0.400 25,400 94,286 +8,487
Oct07 070510 95.600 96.550 94.750 96.400 +0.650 3,520 42,669 +760
Dec07 070510 95.700 96.500 94.900 96.385 +0.705 1,159 15,156 -59
Feb08 070510 96.400 96.980 95.750 96.800 +0.500 109 9,947 +13
Apr08 070510 95.250 96.500 94.850 96.430 +0.680 143 2,215 +66
Total Volume and Open Interest 56,976 254,244 +788
Feeder Cattle(CME)
May07 070510 108.700 109.250 107.850 108.900 unch 735 4,539 -185
Aug07 070510 112.000 113.100 110.950 112.750 +0.570 3,094 13,922 +110
Sep07 070510 112.000 112.750 110.750 112.500 +0.420 196 1,816 +66
Oct07 070510 111.450 112.000 110.100 111.850 +0.400 139 1,274 +1
Nov07 070510 110.500 111.400 109.850 111.400 +0.900 47 250 +10
Jan08 070510 108.450 109.200 108.450 109.200 +0.750 25 278 +16
Mar08 070510 107.000 107.450 107.000 107.450 +0.450 2 14 +1
Total Volume and Open Interest 4,238 22,094 +19
Lean Hogs(CME)
May07 070510 73.950 73.950 73.400 73.450 -0.435 1,231 3,725 -401
Jun07 070510 74.385 74.885 74.150 74.650 +0.265 18,183 60,388 -2,781
Jul07 070510 74.200 74.500 73.850 73.975 -0.105 15,491 49,883 +6,127
Aug07 070510 73.650 73.850 73.150 73.400 -0.350 5,454 31,141 +1,606
Oct07 070510 66.580 66.680 65.975 66.550 -0.030 1,549 16,950 +481
Dec07 070510 64.600 64.650 63.900 64.550 unch 965 12,667 +244
Feb08 070510 67.100 67.200 66.700 66.900 -0.400 244 3,519 +170
Apr08 070510 68.900 68.900 68.900 68.900 -0.385 10 687 +5
Total Volume and Open Interest 43,127 179,015 +5,451
Pork Bellies(CME)
May07 070510 102.800 104.730 102.500 104.000 +1.150 5 64 -19
Jul07 070510 102.500 104.450 102.500 104.450 +1.565 210 1,033 -18
Aug07 070510 100.750 101.900 100.700 101.900 +1.150 6 133 -1
Feb08 070510 101.500 101.500 101.500 101.500 +0.150 1 7 +1
Mar08 070319 100.250 100.250 100.250 100.250 unch      
Total Volume and Open Interest 139 1,372  
Class III Milk(CME)
May07 070510 17.39 17.50 17.39 17.50 +0.18 100 3,127 -37
Jun07 070510 18.21 18.65 18.15 18.65 +0.45 105 3,362 +9
Jul07 070510 18.27 18.65 18.18 18.65 +0.40 96 3,152 +18
Aug07 070510 18.30 18.75 18.27 18.72 +0.42 57 3,195 +0
Sep07 070510 18.35 18.75 18.30 18.75 +0.41 78 3,305 +15
Total Volume and Open Interest 875 36,184 +103
Cocoa(NYBOT)
May07 070510 1973 1973 1942 1942 -7 40 261 +0
Jul07 070510 1948 1948 1915 1922 -7 8,196 70,698 +561
Sep07 070510 1956 1960 1938 1941 -7 1,801 26,639 +145
Dec07 070510 1973 1980 1960 1960 -12 958 27,749 +150
Mar08 070510 1982 1982 1982 1982 -13 131 10,368 +99
May08 070510 1997 1997 1997 1997 -15 82 3,189 -65
Jul08 070510 2015 2015 2015 2015 -15 10 2,775 +0
Total Volume and Open Interest 11,560 151,421 +1,135
Coffee "C"(NYBOT)
May07 070510 103.60 103.60 103.60 103.60 +0.35 106 31 +0
Jul07 070510 106.25 106.80 105.60 106.55 +0.30 9,333 93,505 -216
Sep07 070510 109.25 109.70 108.60 109.40 +0.30 1,812 33,507 +336
Dec07 070510 113.15 113.40 112.70 113.05 +0.25 994 10,865 -96
Mar08 070510 116.40 116.50 116.15 116.50 +0.15 159 4,843 -84
May08 070510 118.20 118.60 118.20 118.60 +0.15 283 4,828 +10
Total Volume and Open Interest 13,624 157,695 -359
Orange Juice(NYBOT)
May07 070510 169.00 170.00 168.00 168.70 -6.10 88 412 -45
Jul07 070510 168.00 168.00 164.50 165.85 -2.95 1,692 15,326 +149
Sep07 070510 165.00 165.00 163.25 164.50 -1.80 361 3,398 +50
Nov07 070510 165.00 165.00 162.00 162.50 -2.50 424 6,271 +102
Jan08 070510 164.00 164.00 162.50 162.50 -2.50 227 1,512 +23
Mar08 070510 162.50 162.50 162.50 162.50 -2.50 0 1,351 +0
Total Volume and Open Interest 2,792 28,289 +279
Sugar #11(NYBOT)
Jul07 070510 9.33 9.37 9.15 9.26 -0.05 30,351 409,882 -2,685
Oct07 070510 9.57 9.57 9.39 9.51 -0.04 16,621 141,797 +7,156
Mar08 070510 10.09 10.12 10.07 10.11 -0.04 4,750 80,771 -646
May08 070510 10.20 10.23 10.20 10.23 -0.05 917 24,722 +107
Jul08 070510 10.33 10.33 10.33 10.33 -0.05 864 27,601 +242
Total Volume and Open Interest 56,976 723,001 +6,645
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070510 21.10 21.15 21.10 21.13 +0.07 68 3,160 -65
Sep07 070510 20.90 20.90 20.90 20.90 -0.03 65 1,941 +65
Nov07 070510 21.02 21.02 21.02 21.02 +0.02 1 1,712 +1
Jan08 070510 21.10 21.10 21.10 21.10 unch 0 1,211 +0
Total Volume and Open Interest 134 9,014 +1
London Cocoa(LCE)
May07 070510 1025 1044 1025 1034 +12 11,238 19,529 -9,990
Jul07 070510 1067 1087 1064 1075 +13 15,568 53,182 +2,378
Sep07 070510 1058 1072 1058 1066 +10 2,095 42,200 -120
Dec07 070510 1050 1062 1050 1058 +9 3,011 43,085 -290
Mar08 070510 1058 1065 1056 1060 +7 1,122 23,387 +151
May08 070510 1069 1072 1068 1068 +8 78 5,736 +52
Jul08 070510 1075 1075 1073 1075 +8 5 2,090 +0
Total Volume and Open Interest 34,000 196,697 -7,168
London Coffee(LCE)
May07 070510 1651.00 1651.00 1631.00 1643.00 unch 622 2,289 -507
Jul07 070510 1650.00 1652.00 1632.00 1647.00 +3.00 9,572 84,640 +1,357
Sep07 070510 1652.00 1657.00 1640.00 1653.00 +4.00 2,516 31,467 +444
Nov07 070510 1623.00 1633.00 1619.00 1629.00 +2.00 1,725 14,553 -247
Jan08 070510 1592.00 1595.00 1586.00 1589.00 -3.00 1,099 5,447 +142
Mar08 070510 1585.00 1585.00 1584.00 1584.00 unch 8 1,047 +0
Total Volume and Open Interest 15,547 141,093 +1,189
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070510 326.00 329.80 325.90 329.50 +4.00 6,690 47,526 +1,147
Oct07 070510 315.30 318.00 315.00 317.90 +3.60 2,266 14,866 -36
Dec07 070510 308.50 310.90 307.60 309.30 +2.50 483 4,976 +14
Mar08 070510 305.90 309.30 305.90 307.00 +0.50 668 6,050 -70
Total Volume and Open Interest 10,148 80,431 +1,025
Cotton(NYBOT)
Jul07 070510 48.90 49.15 48.90 49.03 +0.23 7,319 134,984 +596
Oct07 070510 52.15 52.15 51.95 52.05 +0.20 234 4,257 +83
Dec07 070510 53.80 53.95 53.80 53.92 +0.17 3,346 63,366 +301
Mar08 070510 56.75 56.85 56.75 56.85 +0.20 235 16,582 +26
May08 070510 57.90 57.90 57.75 57.75 +0.20 355 785 +125
Jul08 070510 58.70 58.90 58.70 58.75 +0.20 270 2,199 +32
Total Volume and Open Interest 11,763 223,911 +1,141
Lumber(CME)
May07 070510 227.8 229.2 227.3 227.6 -0.5 316 646 -170
Jul07 070510 241.2 242.9 240.9 242.2 +0.7 688 6,281 +2
Sep07 070510 254.9 257.5 254.9 257.0 +1.3 24 621 -3
Nov07 070510 251.9 256.5 251.9 253.5 -0.3 24 375 +1
Total Volume and Open Interest 1,059 8,024 -168
Crude Oil(NYM)
Jun07 070510 62.02 62.50 61.40 61.81 +0.26 275,338 235,073 -11,340
Jul07 070510 63.55 63.90 63.07 63.43 +0.27 163,874 272,154 +23,531
Aug07 070510 64.90 64.90 64.25 64.66 +0.29 39,938 76,735 +3,729
Sep07 070510 65.10 65.60 65.10 65.55 +0.31 14,994 55,891 +566
Oct07 070510 66.23 66.23 66.23 66.23 +0.31 4,915 41,864 +519
Nov07 070510 66.82 66.82 66.82 66.82 +0.32 1,943 32,705 +58
Dec07 070510 67.10 67.33 67.10 67.33 +0.33 15,294 137,977 +1,392
Jan08 070510 67.75 67.75 67.75 67.75 +0.32 1,465 49,862 +392
Feb08 070510 68.00 68.13 68.00 68.13 +0.31 322 16,281 +113
Mar08 070510 68.30 68.45 68.30 68.45 +0.30 1,144 15,911 -459
Apr08 070510 68.71 68.71 68.71 68.71 +0.29 55 18,635 -13
May08 070510 68.94 68.94 68.94 68.94 +0.27 2,120 21,399 +2,011
Jun08 070510 69.15 69.15 69.15 69.15 +0.27 782 48,458 +187
Jul08 070510 69.33 69.33 69.33 69.33 +0.27 1,030 10,760 +705
Aug08 070510 69.46 69.46 69.46 69.46 +0.27 14 7,396 +14
Sep08 070510 69.57 69.57 69.57 69.57 +0.26 0 18,246 +0
Total Volume and Open Interest 533,037 1,406,735 +22,226
Heating Oil(NYM)
Jun07 070510 183.60 186.50 183.50 186.25 +4.67 38,337 48,388 -4,773
Jul07 070510 184.30 187.50 184.30 186.60 +3.92 19,536 50,845 +1,127
Aug07 070510 186.70 187.95 186.30 187.95 +3.42 7,925 18,289 +1,402
Sep07 070510 190.40 190.50 190.40 190.50 +3.02 3,732 14,320 +85
Oct07 070510 192.70 193.50 192.70 193.25 +2.87 1,286 7,183 +220
Nov07 070510 195.75 196.75 195.75 196.20 +2.72 356 3,878 -8
Dec07 070510 198.50 199.10 198.50 198.95 +2.52 3,633 24,254 -46
Jan08 070510 200.75 201.20 200.75 200.95 +2.32 977 13,727 +134
Feb08 070510 202.00 202.30 201.95 201.95 +2.02 426 3,708 +335
Mar08 070510 201.10 201.30 200.65 200.65 +1.67 134 5,083 -39
Apr08 070510 197.20 197.50 196.50 196.50 +1.42 105 3,386 -31
May08 070510 192.30 192.30 192.30 192.30 +1.27 97 1,697 -5
Total Volume and Open Interest 76,751 203,738 -1,626
Gasoline(NYMEX)
Jun07 070510 224.45 233.50 224.45 232.61 +9.52 48,222 62,808 -3,397
Jul07 070510 217.77 223.75 217.50 223.41 +6.77 18,176 40,225 +569
Aug07 070510 213.50 218.15 213.50 218.11 +5.27 7,534 16,951 +142
Sep07 070510 209.20 211.90 209.20 211.86 +4.27 4,490 16,935 -43
Oct07 070510 193.92 195.69 193.31 195.56 +3.77 2,563 6,421 -756
Nov07 070510 187.55 188.06 185.60 188.06 +3.02 1,080 4,657 +101
Dec07 070510 182.00 184.70 182.00 184.51 +2.52 1,346 5,769 +469
Jan08 070510 183.40 184.71 182.45 184.71 +2.37 523 2,600 +59
Feb08 070510 186.41 186.41 186.41 186.41 +2.22 212 661 +138
Mar08 070510 188.96 188.96 188.96 188.96 +2.12 240 703 +31
Total Volume and Open Interest 85,927 166,087 -2,150
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070510 227.00 232.61 227.00 232.61 +9.52 3 8 +1
Jul07 070510 221.30 223.41 221.30 223.41 +6.77 0 2 +0
Aug07 070510 218.11 218.11 218.11 218.11 +5.27      
Sep07 070510 211.86 211.86 211.86 211.86 +4.27 0 1 +0
Total Volume and Open Interest 3 11 +1
Natural Gas(NYM)
Jun07 070510 7.760 7.780 7.650 7.726 +0.006 47,323 57,378 -5,105
Jul07 070510 7.890 7.925 7.810 7.877 -0.004 26,273 97,476 +4,532
Aug07 070510 7.950 8.015 7.930 7.997 -0.012 6,490 34,484 +1,518
Sep07 070510 8.010 8.060 8.010 8.054 -0.013 2,201 27,855 +189
Oct07 070510 8.185 8.185 8.164 8.164 -0.011 4,344 40,529 +707
Nov07 070510 8.844 8.844 8.844 8.844 -0.011 1,000 21,743 +284
Dec07 070510 9.514 9.514 9.514 9.514 -0.016 1,458 40,401 -444
Jan08 070510 9.849 9.849 9.849 9.849 -0.016 2,317 36,267 +365
Feb08 070510 9.837 9.837 9.837 9.837 -0.016 521 18,357 +24
Mar08 070510 9.609 9.609 9.609 9.609 -0.016 1,707 50,453 +400
Apr08 070510 8.354 8.354 8.354 8.354 -0.016 3,613 37,218 +2,521
May08 070510 8.240 8.240 8.232 8.232 -0.016 2,251 18,167 +425
Jun08 070510 8.309 8.309 8.309 8.309 -0.016 1,135 10,490 +266
Jul08 070510 8.394 8.394 8.394 8.394 -0.016 853 5,929 -35
Aug08 070510 8.464 8.464 8.464 8.464 -0.016 1,070 8,221 +718
Sep08 070510 8.520 8.520 8.504 8.504 -0.016 345 6,180 +43
Total Volume and Open Interest 105,864 738,357 +7,216
Brent Crude Oil(ICE)
Jun07 070510 65.34 66.34 65.19 65.79 +0.59 92,907 96,454 -3,260
Jul07 070510 65.65 66.60 65.50 66.22 +0.67 93,404 151,850 -4
Aug07 070510 66.10 67.02 66.00 66.68 +0.65 43,533 88,176 +5,313
Sep07 070510 66.55 67.29 66.55 67.15 +0.63 11,680 50,652 -1,469
Oct07 070510 67.00 67.67 67.00 67.58 +0.60 3,750 22,885 -123
Nov07 070510 67.47 68.09 67.45 68.01 +0.60 3,686 21,278 -1,322
Dec07 070510 68.10 68.63 67.85 68.40 +0.59 14,709 72,827 +1,404
Jan08 070510 68.70 68.70 68.70 68.70 +0.56 0 13,040 +1,053
Feb08 070510 68.92 68.92 68.92 68.92 +0.57 0 5,086 +622
Mar08 070510 69.13 69.13 69.13 69.13 +0.59 0 8,643 -189
Apr08 070510 69.29 69.29 69.29 69.29 +0.60 0 6,504 +2,000
May08 070510 69.42 69.42 69.42 69.42 +0.59 0 1,557 +0
Jun08 070510 69.58 69.58 69.51 69.51 +0.58 185 18,619 -180
Jul08 070510 69.57 69.57 69.57 69.57 +0.55 0 1,509 +0
Total Volume and Open Interest 265,760 687,924 +4,293
Gas Oil(ICE)
May07 070510 576.75 579.75 570.00 570.00 unch 27,549 14,562 -8,165
Jun07 070510 578.00 589.00 576.00 580.50 +9.00 66,185 93,954 +7,925
Jul07 070510 582.50 591.75 579.00 583.50 +8.75 23,685 61,031 +4,176
Aug07 070510 586.75 594.50 586.00 587.25 +8.00 6,762 19,800 +1,894
Sep07 070510 589.25 599.25 589.25 591.75 +7.75 2,584 19,306 +590
Oct07 070510 595.25 599.75 595.25 596.25 +7.50 733 9,086 +32
Nov07 070510 597.75 604.00 597.75 600.50 +7.25 1,761 8,431 +437
Dec07 070510 604.25 612.50 602.25 605.00 +7.25 6,234 50,420 +1,017
Jan08 070510 613.50 613.50 613.50 613.50 +7.25 935 18,237 +379
Feb08 070510 613.00 613.00 613.00 613.00 +7.00 106 5,498 +106
Total Volume and Open Interest 137,529 339,181 +9,066
US Dollar Index(NYBOT)
Jun07 070510 81.820 82.180 81.760 82.180 +0.290 2,593 32,903 -849
Sep07 070510 81.500 81.940 81.500 81.940 +0.290 14 2,315 +6
Dec07 070510 81.650 81.700 81.650 81.700 +0.290 0 21 +0
Total Volume and Open Interest 2,607 35,241 -843
Australian Dollar(CME)
Jun07 070510 83.22 83.28 82.80 82.80 +0.14 316 113,246 -98
Sep07 070510 82.88 82.88 82.59 82.59 +0.14 206 1,105 +200
Dec07 070510 82.30 82.30 82.30 82.30 +0.14 0 420 +0
Total Volume and Open Interest 522 114,781 +102
British Pound(CME)
Jun07 070510 198.62 198.80 197.78 197.81 -1.49 3,908 134,629 +1,206
Sep07 070510 197.61 197.61 197.61 197.61 -1.49 0 700 +9
Dec07 070510 197.31 197.31 197.31 197.31 -1.49 0 156 +150
Total Volume and Open Interest 3,908 135,505 +1,365
Canadian Dollar(CME)
Jun07 070510 90.43 90.53 89.95 90.12 -0.43 17,364 157,399 +15,902
Sep07 070510 90.63 90.63 90.22 90.34 -0.43 10 2,706 -86
Dec07 070510 90.40 90.54 90.40 90.54 -0.43 0 1,449 -2
Mar08 070510 91.05 91.05 90.70 90.70 -0.43 3 333 +3
Total Volume and Open Interest 17,378 162,129 +15,818
Japanese Yen(CME)
Jun07 070510 83.44 83.77 83.35 83.70 -0.02 776 253,303 -5,127
Sep07 070510 84.30 84.68 84.30 84.68 -0.02 0 9,213 +122
Dec07 070510 85.60 85.60 85.60 85.60 -0.02 0 5,242 -2
Total Volume and Open Interest 776 279,773 -5,007
Swiss Franc(CME)
Jun07 070510 82.37 82.38 82.05 82.16 -0.16 1,881 80,358 -983
Sep07 070510 82.77 82.77 82.74 82.74 -0.16 0 324 -18
Dec07 070510 83.27 83.27 83.27 83.27 -0.16 0 49 +0
Total Volume and Open Interest 1,881 80,735 -1,001
EuroFX(CME)
Jun07 070510 135.46 135.66 134.84 135.02 -0.46 1,833 222,101 +1,934
Sep07 070510 135.75 135.75 135.39 135.42 -0.46 12 2,515 -32
Dec07 070510 135.71 135.71 135.71 135.71 -0.46 0 546 +2
Total Volume and Open Interest 1,845 225,268 +1,904
Mexican Peso(CME)
May07 070510 9232.0 9232.0 9232.0 9232.0 -18.0      
Jun07 070510 9237.0 9250.0 9195.0 9215.0 -17.0 3,203 106,366 +5,602
Total Volume and Open Interest 3,307 132,300 +5,623
30-Year T-Bonds(CBOT)
Jun07 070510 111~12 111~22 111~06 111~18 +0~07 234,795 867,866 -6,349
Sep07 070510 111~12 111~21 111~07 111~19 +0~07 4,010 25,185 +1,675
Dec07 070510 111~20 111~20 111~20 111~20 +0~07 14 255 -5
Total Volume and Open Interest 238,819 893,335 -4,679
10-Year T-Notes(CBOT)
Jun07 070510 107~310 108~060 107~280 108~045 +0~060 812,728 2,564,672 -9,940
Sep07 070510 108~000 108~080 107~305 108~065 +0~060 28,044 200,649 +9,309
Total Volume and Open Interest 840,772 2,766,664 -631
5-Year T-Notes(CBOT)
Jun07 070510 105~145 105~200 105~135 105~190 +0~040 358,003 0 +0
Sep07 070510 105~210 105~235 105~210 105~235 +0~040 12,898 0 +0
Total Volume and Open Interest 370,901    
2 Year T-Notes(CBOT)
Jun07 070510 102~016 102~024 102~012 102~024 +0~008 585 1,040,007 +4,218
Sep07 070510 102~044 102~052 102~044 102~052 +0~010 9 65,189 +6,747
Total Volume and Open Interest 594 1,105,196 +10,965
Eurodollars(CME)
Jun07 070510 94.655 94.660 94.650 94.655 unch 11,403 1,596,734 -26,875
Sep07 070510 94.725 94.755 94.720 94.750 +0.025 20,839 1,670,942 +1,826
Dec07 070510 94.865 94.905 94.850 94.900 +0.035 19,530 1,891,898 +28,450
Mar08 070510 95.025 95.070 95.000 95.060 +0.035 17,474 1,506,535 +9,478
Jun08 070510 95.145 95.185 95.145 95.180 +0.030 19,504 1,417,914 -4,779
Sep08 070510 95.215 95.250 95.205 95.245 +0.025 20,572 945,859 -1,294
Dec08 070510 95.240 95.280 95.235 95.275 +0.030 10,641 705,524 -7,959
Mar09 070510 95.245 95.280 95.245 95.280 +0.035 18,345 474,603 -2,708
Jun09 070510 95.205 95.250 95.205 95.250 +0.035 7,839 334,433 -1,776
Sep09 070510 95.180 95.215 95.180 95.215 +0.035 9,884 259,533 +373
Dec09 070510 95.150 95.170 95.150 95.170 +0.035 12,921 172,828 +5,699
Mar10 070510 95.105 95.140 95.100 95.140 +0.035 7,897 151,713 +1,307
Jun10 070510 95.105 95.105 95.100 95.105 +0.030 6,581 83,776 +415
Sep10 070510 95.055 95.070 95.045 95.070 +0.030 8,164 87,427 -596
Dec10 070510 95.010 95.025 95.010 95.025 +0.030 8,806 96,116 +2,726
Mar11 070510 94.970 95.000 94.970 95.000 +0.030 4,704 95,993 +428
Jun11 070510 94.940 94.970 94.940 94.970 +0.030 2,304 89,564 -455
Sep11 070510 94.910 94.935 94.910 94.935 +0.025 3,153 52,329 +48
Total Volume and Open Interest 221,223 11,865,073 +5,793
3-Mth Euro-Yen(CME)
Jun07 070510 99.31 99.31 99.31 99.31 unch 1,024 23,750 +254
Sep07 070510 99.17 99.17 99.17 99.17 unch 243 12,730 +22
Dec07 070510 99.08 99.08 99.08 99.08 unch 863 12,534 +851
Mar08 070510 98.99 98.99 98.99 98.99 +0.01 350 5,821 -205
Jun08 070510 98.90 98.90 98.90 98.90 unch 316 1,302 -28
Sep08 070510 98.82 98.82 98.82 98.82 unch 300 3,924 -18
Dec08 070510 98.76 98.76 98.76 98.76 unch 500 1,328 +500
Mar09 070510 98.68 98.68 98.68 98.68 -0.01 0 10 +0
Jun09 070510 98.61 98.61 98.61 98.61 -0.01 0 5 +0
Sep09 070510 98.53 98.53 98.53 98.53 unch 0 10 +0
Total Volume and Open Interest 3,596 61,414 +1,376
3-Mth Euro-Yen(SIMEX)
Jun07 070510 99.31 99.31 99.31 99.31 unch 805 79,950 +722
Sep07 070510 99.16 99.17 99.16 99.17 unch 2,729 55,180 +250
Dec07 070510 99.07 99.08 99.07 99.08 unch 583 62,205 +18
Mar08 070510 98.97 98.98 98.97 98.98 unch 643 40,043 +111
Jun08 070510 98.90 98.90 98.89 98.89 -0.01 747 12,386 -41
Sep08 070510 98.81 98.81 98.81 98.81 -0.01 606 10,485 -184
Dec08 070510 98.74 98.74 98.74 98.74 unch 1 1,598 +0
Mar09 070510 98.66 98.66 98.66 98.66 -0.01 0 588 +0
Total Volume and Open Interest 6,114 264,178 +876
German Euro-Bund(EUREX)
Jun07 070510 113.50 113.78 113.46 113.61 -0.09 893,244 1,676,712 -45,354
Sep07 070510 113.50 113.76 113.48 113.61 -0.09 3,157 26,751 +1,761
Dec07 070510 113.18 113.18 113.18 113.18 -0.09 975 0 +0
Total Volume and Open Interest 897,376 1,703,463 -43,593
German Euro-Bobl(EUREX)
Jun07 070510 107.45 107.58 107.37 107.48 -0.06 385,289 1,338,847 -38,504
Sep07 070510 107.57 107.62 107.57 107.62 -0.06 1,746 14,903 +1,419
Dec07 070510 107.62 107.62 107.62 107.62 -0.06 100 0 +0
Total Volume and Open Interest 387,135 1,353,750 -37,085
Long Gilt(LIFFE)
Jun07 070510 106~22 106~27 106~19 106~22 -0~05 51,645 405,036 -2,296
Sep07 070510 106~22 106~22 106~22 106~22 -0~05 0 5 +0
Total Volume and Open Interest 51,645 405,041 -2,296
3-Mth Short Sterling(LIFFE)
Jun07 070510 94.19 94.19 94.19 94.19 +0.02 56,073 553,585 +1,458
Sep07 070510 94.08 94.08 94.08 94.08 +0.02 48,595 608,908 +10,939
Dec07 070510 94.07 94.07 94.07 94.07 +0.01 47,622 538,855 +310
Total Volume and Open Interest 247,884 3,078,441 +32,782
3-Mth Euribor(LIFFE)
Jun07 070510 95.860 95.860 95.850 95.855 -0.005 29,495 823,221 -1,589
Sep07 070510 95.715 95.735 95.710 95.725 -0.005 98,481 1,110,448 -9,032
Dec07 070510 95.620 95.655 95.615 95.640 unch 100,573 990,558 -4,270
Total Volume and Open Interest 582,950 4,921,387 +8,532
3-Mth Aus T-Bills(SFE)
Jun07 070510 93.61 93.62 93.58 93.59 -0.02 9,201 457,191 +1,981
Sep07 070510 93.51 93.53 93.47 93.49 -0.05 11,342 288,307 -3,734
Dec07 070510 93.46 93.48 93.39 93.41 -0.08 16,055 156,718 -2,016
Mar08 070510 93.45 93.45 93.36 93.39 -0.09 5,235 89,140 +1,099
Jun08 070510 93.45 93.45 93.37 93.39 -0.09 1,180 58,841 +314
Sep08 070510 93.46 93.46 93.40 93.41 -0.09 2,745 41,878 -1,814
Dec08 070510 93.45 93.45 93.42 93.42 -0.08 1,654 27,698 +1,927
Mar09 070510 93.46 93.46 93.41 93.43 -0.07 2,358 10,080 +950
Jun09 070510 93.41 93.44 93.41 93.44 -0.06 0 3,534 +0
Sep09 070510 93.44 93.44 93.44 93.44 -0.06 0 1,112 +0
Total Volume and Open Interest 49,770 1,134,904 -1,293
10-Year Aus T-Bonds(SFE)
Jun07 070510 94.13 94.13 94.06 94.07 -0.08 18,462 440,583 -5,470
Sep07 070510 94.07 94.07 94.07 94.07 -0.08      
Total Volume and Open Interest 18,462 440,583 -5,470
3-Year Aus T-Bonds(SFE)
Jun07 070510 93.89 93.90 93.82 93.84 -0.08 53,218 687,142 +14,179
Sep07 070510 93.85 93.85 93.85 93.85 -0.08      
Total Volume and Open Interest 53,218 687,142 +14,179
Gold(CMX)
Jun07 070510 679.2 679.5 666.0 667.0 -15.5 75,104 220,795 -5,775
Aug07 070510 684.2 684.2 673.2 673.4 -15.6 7,880 41,663 +3,432
Oct07 070510 688.0 688.0 679.6 679.6 -15.6 1,301 34,688 +703
Dec07 070510 698.0 698.0 685.8 685.8 -15.7 1,206 61,389 +379
Feb08 070510 691.7 691.7 691.7 691.7 -15.8 206 4,991 +11
Apr08 070510 697.6 697.6 697.6 697.6 -15.9 45 12,782 -35
Jun08 070510 705.0 705.0 703.6 703.6 -16.0 137 7,786 +30
Aug08 070510 709.4 709.4 709.4 709.4 -16.1 135 787 +100
Oct08 070510 715.2 715.2 715.2 715.2 -16.2 0 880 +0
Dec08 070510 721.0 721.0 721.0 721.0 -16.3 412 6,982 +27
Feb09 070510 726.8 726.8 726.8 726.8 -16.5 100 1,980 +54
Total Volume and Open Interest 86,888 410,326 -947
Silver(CMX)
May07 070510 1326.0 1326.0 1304.0 1304.0 -32.1 18 176 -19
Jul07 070510 1336.0 1341.0 1312.0 1314.0 -33.0 18,184 65,762 -842
Sep07 070510 1369.0 1369.0 1326.5 1326.5 -33.3 1,102 11,359 +81
Dec07 070510 1360.0 1370.0 1344.0 1344.0 -33.4 270 15,549 +117
Mar08 070510 1360.6 1360.6 1360.6 1360.6 -33.4 17 2,467 -13
May08 070510 1370.0 1370.0 1370.0 1370.0 -33.4 3 1,946 +1
Jul08 070510 1379.3 1379.3 1379.3 1379.3 -33.4 0 1,446 +0
Total Volume and Open Interest 19,683 108,206 -646
Platinum(NYM)
Jul07 070510 1336.0 1336.8 1322.0 1324.2 -15.3 947 14,741 -62
Oct07 070510 1331.2 1331.2 1331.2 1331.2 -15.3 0 325 +0
Jan08 070510 1336.2 1336.2 1336.2 1336.2 -15.3 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 070510 365.00 366.00 361.00 363.75 -6.65 1,868 16,149 -717
Sep07 070510 372.10 372.70 368.75 368.75 -6.65 560 3,643 +457
Dec07 070510 374.25 374.25 374.25 374.25 -6.85 6 315 +5
Total Volume and Open Interest 2,434 20,108 -265
Copper(CMX)
May07 070510 360.40 362.10 356.40 356.40 -11.15 583 2,336 -224
Jul07 070510 362.75 363.00 356.00 356.65 -11.25 13,039 54,823 -1,501
Sep07 070510 355.10 355.10 355.10 355.10 -10.90 2,323 10,022 +873
Dec07 070510 353.30 353.30 348.55 348.55 -10.70 510 5,055 +180
Mar08 070510 340.35 340.35 340.35 340.35 -10.65 25 1,022 +6
Total Volume and Open Interest 16,950 80,941 -672
Aluminum(CMX)
May07 070510 126.25 126.25 126.25 126.25 -2.00 0 21 +0
Jun07 070510 126.25 126.25 126.25 126.25 -2.00 0 53 +0
Jul07 070510 125.85 125.85 125.85 125.85 -2.00 0 40 +0
Aug07 070510 125.45 125.45 125.45 125.45 -2.00 0 40 +0
Sep07 070510 125.05 125.05 125.05 125.05 -2.00 0 40 +0
Oct07 070510 124.75 124.75 124.75 124.75 -2.00 0 40 +0
Total Volume and Open Interest 0 428 +0
DJIA Index(CBOT)
Jun07 070510 13350 13365 13245 13269 -115 4,169 46,958 +114
Sep07 070510 13435 13435 13375 13385 -115 10 130 +5
Dec07 070510 13497 13497 13497 13497 -115 2 20 +1
Mar08 070510 13611 13611 13611 13611 -115      
Total Volume and Open Interest 4,181 47,108 +120
S & P 500(CME)
Jun07 070510 1511.00 1513.50 1496.20 1499.20 -16.40 26,262 611,199 -945
Sep07 070510 1523.50 1523.50 1511.10 1513.60 -16.60 2,189 33,374 +2,047
Dec07 070510 1526.30 1526.30 1526.30 1526.30 -16.70 100 3,035 +100
Mar08 070510 1538.30 1538.30 1538.30 1538.30 -16.70 0 5,466 +0
Total Volume and Open Interest 28,564 653,280 +1,202
S & P 500 E-Mini(Globex)
Jun07 070510 1515.50 1515.75 1496.00 1499.25 -16.25 1,119,541 1,998,421 +3,938
Sep07 070510 1531.25 1531.25 1510.75 1513.50 -16.75 1,238 14,185 +447
Total Volume and Open Interest 1,120,779 2,012,606 +4,385
NASDAQ 100(CME)
Jun07 070510 1907.00 1911.00 1882.00 1886.50 -25.80 2,920 56,040 +297
Sep07 070510 1911.30 1911.30 1911.30 1911.30 -25.70 0 60 +0
Dec07 070510 1931.80 1931.80 1931.80 1931.80 -25.70 0 21 +0
Total Volume and Open Interest 2,920 56,121 +297
NASDAQ 100 E-Mini(Globex)
Jun07 070510 1912.50 1912.50 1882.00 1886.50 -25.80 285,425 478,986 +5,454
Sep07 070510 1938.30 1938.30 1907.30 1911.30 -25.70 198 452 +78
Total Volume and Open Interest 285,623 479,438 +5,532
S & P Midcap 400(CME)
Jun07 070510 897.50 899.30 889.25 891.80 -8.50 102 8,620 -85
Sep07 070510 899.40 899.40 899.40 899.40 -8.50      
Dec07 070510 907.00 907.00 907.00 907.00 -8.50      
Total Volume and Open Interest 102 8,620 -85
Russell 2000(CME)
Jun07 070510 831.50 832.20 820.25 824.10 -10.60 755 42,273 +379
Sep07 070510 831.70 831.70 831.70 831.70 -10.75 0 48 +0
Dec07 070510 839.30 839.30 839.30 839.30 -10.90      
Total Volume and Open Interest 755 42,321 +379
Russell 2000 E-Mini(Globex)
Jun07 070510 834.60 834.80 820.20 824.10 -10.60 188,279 495,284 +1,854
Sep07 070510 841.40 841.40 828.00 831.70 -10.80 92 1,696 -2
Total Volume and Open Interest 188,371 496,980 +1,852
Value Line(KCBT)
Jun07 070510 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070510 17730 17730 17500 17530 -285      
Sep07 070510 17565 17565 17565 17565 -285      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070510 17800 17845 17725 17780 +25 53,998 261,711 +2,902
Sep07 070510 17820 17865 17755 17765 -10 24 173 +4
Dec07 070510 17730 17730 17730 17730 -15 0 200 +0
Total Volume and Open Interest 54,033 262,130 +2,921
CAC 40(EURONEXT)
May07 070510 6022.0 6034.5 5938.0 5988.0 -36.0 86,684 475,236 +8,301
Jun07 070510 5959.0 5970.0 5878.5 5924.5 -36.0 1,458 57,653 -297
Jul07 070510 5937.0 5940.0 5937.0 5940.0 -36.0 5 93 +3
Total Volume and Open Interest 88,295 535,161 +8,115
Hang Seng Index(HKFE)
May07 070510 20700 20787 20583 20629 -93 42,842 119,639 -1,660
Jun07 070510 20771 20840 20646 20683 -103 2,503 5,806 +30
Total Volume and Open Interest 45,402 126,136 -1,638
DAX(EUREX)
Jun07 070510 7530.0 7530.5 7372.5 7440.0 -64.0 167,257 421,982 +3,337
Sep07 070510 7610.5 7610.5 7460.0 7522.0 -64.0 442 5,566 +71
Dec07 070510 7662.0 7674.0 7595.5 7603.0 -61.5 72 2,156 +51
Total Volume and Open Interest 167,771 429,704 +3,459
FT-SE 100(EURONEXT)
Jun07 070510 6560.00 6579.50 6502.50 6534.00 -26.00 85,460 561,231 -1,913
Sep07 070510 6596.50 6615.50 6572.00 6573.50 -26.50 91 9,840 +83
Dec07 070510 6646.50 6646.50 6631.00 6631.00 -26.50 0 5,514 +0
Total Volume and Open Interest 85,551 576,614 -1,830
SPI 200(SFE)
Jun07 070510 6360.0 6378.0 6321.0 6376.0 +44.0 25,223 321,122 +13,173
Sep07 070510 6355.0 6381.0 6355.0 6381.0 +44.0 101 4,790 -459
Dec07 070510 6423.0 6423.0 6423.0 6423.0 +44.0 0 3,290 +0
Total Volume and Open Interest 25,380 330,444 +12,589
GSCI(CME)
May07 070510 462.00 463.40 460.90 461.45 +2.05 4,483 9,450 -4,177
Jun07 070510 467.20 467.20 465.00 466.15 +1.35 3,809 10,790 +3,443
Jul07 070510 471.50 471.50 471.50 471.50 +1.00      
Total Volume and Open Interest 8,292 20,240 -734
Reuters CRB Index(NYBOT)
Jun07 070510 405.00 405.00 403.25 403.25 -2.00 6 906 +1
Aug07 070510 410.75 410.75 410.75 410.75 -1.50 1 411 +0
Nov07 070510 416.25 416.25 416.25 416.25 -1.00 0 200 +0
Total Volume and Open Interest 7 1,517 +1
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

Main Menu

MRCI Online

Free Links

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