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 Fri May 11, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May07 070511 742.00 755.00 742.00 750.00 +17.00 1,277 689 -1,292
Jul07 070511 753.50 768.50 753.00 761.75 +15.50 9,687 226,976 -1,832
Aug07 070511 760.00 774.50 760.00 768.25 +15.25 645 13,147 +93
Sep07 070511 772.00 782.00 771.50 776.00 +16.00 209 7,442 -47
Nov07 070511 784.50 797.00 784.00 790.75 +15.25 3,223 109,529 +779
Jan08 070511 797.00 803.50 795.50 799.00 +13.50 72 9,957 +25
Mar08 070511 801.00 810.00 801.00 807.00 +14.00 307 9,012 +114
Total Volume and Open Interest 16,813 429,973 -1,135
Soybean Meal(CBOT)
May07 070511 197.30 198.50 196.00 196.90 +3.00 479 478 -315
Jul07 070511 200.20 204.00 200.20 201.80 +2.90 11,031 92,402 +1,010
Aug07 070511 203.50 206.50 203.00 204.60 +3.00 1,282 19,869 +32
Sep07 070511 205.50 208.50 205.10 206.80 +3.20 1,764 12,433 -766
Oct07 070511 208.00 210.50 206.60 208.00 +3.30 236 9,177 -85
Dec07 070511 210.00 213.50 209.90 211.70 +3.40 2,280 57,890 +335
Jan08 070511 214.00 214.70 211.50 212.70 +3.20 32 5,406 +26
Mar08 070511 215.00 217.50 214.00 216.00 +3.20 204 4,644 -4
Total Volume and Open Interest 17,599 216,172 +474
Soybean Oil(CBOT)
May07 070511 33.65 34.10 33.65 34.10 +0.80 309 601 -243
Jul07 070511 34.02 34.56 34.02 34.39 +0.67 9,205 172,863 -308
Aug07 070511 34.49 34.72 34.46 34.58 +0.64 1,235 12,007 +240
Sep07 070511 34.60 35.00 34.60 34.78 +0.62 430 10,799 +255
Oct07 070511 34.80 35.12 34.80 35.01 +0.63 70 9,018 +73
Dec07 070511 35.25 35.75 35.25 35.60 +0.67 1,481 66,130 +215
Jan08 070511 35.92 35.92 35.87 35.87 +0.65 6 7,854 -1
Mar08 070511 36.15 36.15 36.05 36.10 +0.60 39 3,714 +7
Total Volume and Open Interest 12,944 294,942 +325
Canola(WCE)
May07 070511 360.0 360.0 360.0 360.0 +5.1 497 500 +497
Jul07 070511 365.2 372.1 364.9 368.5 +4.7 3,245 47,327 +293
Total Volume and Open Interest 5,177 109,657 +1,056
Corn(CBOT)
May07 070511 351.00 361.00 350.75 361.00 +15.25 336 1,643 -1,387
Jul07 070511 359.00 370.00 358.00 369.25 +14.75 23,808 468,430 -1,458
Sep07 070511 364.00 374.25 362.50 373.25 +15.75 4,692 129,102 +5,191
Dec07 070511 363.00 375.00 363.00 374.50 +18.00 17,712 438,703 -3,799
Mar08 070511 375.50 386.50 375.00 386.25 +17.25 1,609 51,508 +805
May08 070511 391.00 394.75 388.00 394.75 +18.75 589 10,761 +281
Total Volume and Open Interest 50,556 1,262,934 +702
Wheat(CBOT)
May07 070511 473.50 486.00 473.00 483.00 +10.00 22 132 -37
Jul07 070511 482.00 498.50 480.50 493.00 +11.50 7,088 201,098 -2,677
Sep07 070511 485.00 507.50 485.00 505.00 +13.00 1,032 44,441 +1,717
Dec07 070511 500.00 513.00 500.00 512.00 +12.25 3,270 78,530 -214
Mar08 070511 511.50 517.50 511.50 517.50 +11.50 29 3,901 +87
Total Volume and Open Interest 11,643 357,553 -1,076
Wheat(KCBT)
May07 070511 484.00 484.00 477.00 477.00 +5.00 2 39 -2
Jul07 070511 471.00 485.00 471.00 476.75 +5.00 7,698 76,726 +836
Sep07 070511 481.00 492.50 481.00 488.25 +5.25 1,589 17,508 +311
Dec07 070511 496.50 507.50 496.00 502.75 +7.50 2,642 21,087 +970
Mar08 070511 510.00 515.00 510.00 510.00 +5.00 4 1,682 +4
Total Volume and Open Interest 12,069 122,383 +2,078
Wheat(MGE)
May07 070511 528.50 528.50 528.50 528.50 -1.00 8 337 -8
Jul07 070511 510.50 521.00 510.50 519.00 +8.75 3,337 18,066 -1,368
Sep07 070511 510.00 517.00 510.00 516.25 +7.50 1,455 12,718 -39
Dec07 070511 515.00 524.50 515.00 523.00 +8.00 1,057 18,766 +7
Mar08 070511 527.00 534.00 526.00 534.00 +11.00 60 1,128 +7
Total Volume and Open Interest 5,969 51,887 -1,353
Oats(CBOT)
May07 070511 253.00 253.00 253.00 253.00 +5.00 2 3 -1
Jul07 070511 256.00 257.50 253.00 255.75 +0.25 483 6,692 -135
Sep07 070511 243.00 246.00 243.00 244.00 +3.00 45 666 -17
Dec07 070511 247.00 250.00 247.00 249.75 +2.75 97 9,764 +24
Total Volume and Open Interest 642 17,888 -132
Rough Rice(CBOT)
May07 070511 10.20 10.29 10.20 10.29 +0.12 0 14 -20
Jul07 070511 10.44 10.55 10.44 10.55 +0.10 84 6,082 -26
Sep07 070511 10.86 10.86 10.86 10.86 +0.09 0 2,330 +0
Nov07 070511 11.10 11.15 11.08 11.14 +0.09 118 6,424 +14
Total Volume and Open Interest 202 15,080 -30
Live Cattle(CME)
Jun07 070511 92.850 93.500 92.150 93.400 +0.700 31,120 77,643 -11,550
Aug07 070511 92.300 93.000 91.600 92.950 +0.550 28,705 102,520 +8,234
Oct07 070511 96.300 96.750 95.500 96.680 +0.280 6,199 43,767 +1,098
Dec07 070511 96.180 96.680 95.785 96.635 +0.250 1,232 15,293 +137
Feb08 070511 96.700 97.230 96.400 97.135 +0.335 339 10,011 +64
Apr08 070511 96.100 96.500 95.650 96.500 +0.070 189 2,336 +121
Total Volume and Open Interest 67,903 252,362 -1,882
Feeder Cattle(CME)
May07 070511 108.750 109.800 108.050 109.700 +0.800 1,549 4,165 -374
Aug07 070511 112.250 112.950 111.300 112.850 +0.100 2,797 14,106 +184
Sep07 070511 112.250 112.500 110.900 112.500 unch 350 1,921 +105
Oct07 070511 111.600 111.900 110.400 111.900 +0.050 327 1,298 +24
Nov07 070511 111.300 111.300 110.200 111.230 -0.170 18 267 +17
Jan08 070511 108.250 109.000 108.250 109.000 -0.200 15 291 +13
Mar08 070511 107.250 107.500 107.250 107.500 +0.050 1 15 +1
Total Volume and Open Interest 5,057 22,064 -30
Lean Hogs(CME)
May07 070511 73.650 73.900 73.500 73.550 +0.100 1,511 3,629 -96
Jun07 070511 74.600 75.200 74.600 74.975 +0.325 19,867 52,029 -8,359
Jul07 070511 73.950 74.650 73.950 74.450 +0.475 17,066 55,027 +5,144
Aug07 070511 73.250 74.180 73.200 74.135 +0.735 6,987 32,392 +1,251
Oct07 070511 66.250 67.050 66.250 66.950 +0.400 1,850 16,921 -29
Dec07 070511 64.550 65.100 64.450 65.035 +0.485 783 12,704 +37
Feb08 070511 67.000 67.700 67.000 67.650 +0.750 145 3,516 -3
Apr08 070511 68.800 69.600 68.800 69.600 +0.700 25 704 +17
Total Volume and Open Interest 48,236 176,979 -2,036
Pork Bellies(CME)
May07 070511 104.000 104.480 103.600 103.600 -0.400 19 53 -11
Jul07 070511 104.200 105.430 104.100 104.700 +0.250 247 1,083 +50
Aug07 070511 102.800 103.400 102.535 102.535 +0.635 7 133 +0
Feb08 070511 102.350 102.700 102.350 102.700 +1.200 0 7 +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 070511 17.45 17.45 17.45 17.45 -0.05 92 3,017 -110
Jun07 070511 18.63 18.80 18.63 18.75 +0.10 216 3,337 -25
Jul07 070511 18.65 18.85 18.65 18.80 +0.15 256 3,198 +46
Aug07 070511 18.70 18.90 18.70 18.85 +0.13 142 3,234 +39
Sep07 070511 18.75 18.85 18.74 18.85 +0.10 150 3,336 +31
Total Volume and Open Interest 1,646 36,404 +220
Cocoa(NYBOT)
May07 070511 1940 1957 1940 1950 +8 37 261 +0
Jul07 070511 1905 1943 1901 1935 +13 8,343 71,060 +362
Sep07 070511 1930 1955 1930 1955 +14 1,410 26,760 +121
Dec07 070511 1941 1975 1941 1975 +15 565 27,985 +236
Mar08 070511 1996 1996 1996 1996 +14 194 10,433 +65
May08 070511 2011 2011 2011 2011 +14 66 3,123 -66
Jul08 070511 2029 2029 2029 2029 +14 0 2,775 +0
Total Volume and Open Interest 10,848 152,317 +896
Coffee "C"(NYBOT)
May07 070511 102.75 102.80 102.75 102.80 -0.80 0 26 -5
Jul07 070511 106.55 106.60 105.00 105.70 -0.85 8,956 93,918 +413
Sep07 070511 109.50 109.50 108.10 108.50 -0.90 2,981 34,680 +1,173
Dec07 070511 113.20 113.20 112.05 112.15 -0.90 1,324 10,988 +123
Mar08 070511 116.20 116.20 115.65 115.65 -0.85 84 4,829 -14
May08 070511 118.00 118.00 117.80 117.80 -0.80 66 4,830 +2
Total Volume and Open Interest 14,289 159,408 +1,713
Orange Juice(NYBOT)
May07 070510 169.00 170.00 168.00 168.70 -6.10 88 412 -45
Jul07 070511 167.00 167.65 166.00 167.60 +1.75 1,665 15,601 +275
Sep07 070511 165.00 165.70 165.00 165.60 +1.10 460 3,362 -36
Nov07 070511 163.00 164.20 163.00 164.20 +1.70 460 6,256 -15
Jan08 070511 163.00 164.20 163.00 164.20 +1.70 33 1,531 +19
Mar08 070511 164.20 164.20 164.20 164.20 +1.70 10 1,351 +0
Total Volume and Open Interest 2,885 28,281 -8
Sugar #11(NYBOT)
Jul07 070511 9.29 9.30 9.18 9.29 +0.03 29,407 409,681 -201
Oct07 070511 9.53 9.55 9.43 9.55 +0.04 12,672 145,116 +3,319
Mar08 070511 10.10 10.17 10.03 10.16 +0.05 5,183 79,974 -797
May08 070511 10.20 10.26 10.13 10.24 +0.01 1,148 24,520 -202
Jul08 070511 10.28 10.32 10.20 10.32 -0.01 432 27,619 +18
Total Volume and Open Interest 51,259 726,335 +3,334
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070511 21.15 21.15 21.15 21.15 +0.02 31 3,157 -3
Sep07 070511 20.90 21.02 20.90 20.97 +0.07 18 1,956 +15
Nov07 070511 21.00 21.00 21.00 21.00 -0.02 1 1,712 +0
Jan08 070511 21.10 21.10 21.10 21.10 unch 2 1,213 +2
Total Volume and Open Interest 52 9,028 +14
London Cocoa(LCE)
May07 070511 1034 1045 1020 1039 +5 2,391 17,706 -1,823
Jul07 070511 1072 1082 1060 1076 +1 7,750 54,484 +1,302
Sep07 070511 1066 1070 1051 1067 +1 2,050 41,735 -465
Dec07 070511 1058 1062 1043 1057 -1 1,621 43,016 -69
Mar08 070511 1060 1061 1045 1056 -4 1,078 23,756 +369
May08 070511 1069 1069 1056 1063 -5 21 5,745 +9
Jul08 070511 1069 1075 1069 1071 -4 29 2,076 -14
Total Volume and Open Interest 15,326 196,377 -320
London Coffee(LCE)
May07 070511 1644.00 1649.00 1635.00 1649.00 +6.00 475 1,901 -388
Jul07 070511 1645.00 1655.00 1632.00 1651.00 +4.00 7,935 85,316 +676
Sep07 070511 1650.00 1660.00 1641.00 1658.00 +5.00 3,441 31,937 +470
Nov07 070511 1630.00 1636.00 1620.00 1636.00 +7.00 1,402 15,212 +659
Jan08 070511 1589.00 1598.00 1585.00 1598.00 +9.00 395 5,730 +283
Mar08 070511 1585.00 1586.00 1585.00 1586.00 +2.00 4 1,047 +0
Total Volume and Open Interest 13,662 142,803 +1,710
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070511 330.00 337.00 329.00 336.50 +7.00 7,392 48,023 +497
Oct07 070511 318.70 322.80 316.00 322.50 +4.60 2,057 14,944 +78
Dec07 070511 310.00 313.90 308.50 313.90 +4.60 1,030 5,007 +31
Mar08 070511 308.00 310.80 307.00 310.80 +3.80 723 6,160 +110
Total Volume and Open Interest 11,807 81,098 +667
Cotton(NYBOT)
Jul07 070511 48.60 48.70 47.58 48.11 -0.92 5,128 135,639 +655
Oct07 070511 51.50 51.55 50.77 51.15 -0.90 276 4,198 -59
Dec07 070511 53.45 53.65 52.60 52.90 -1.02 2,491 63,726 +360
Mar08 070511 56.30 56.35 55.68 55.95 -0.90 158 16,630 +48
May08 070511 57.40 57.40 56.80 56.90 -0.85 29 799 +14
Jul08 070511 58.30 58.30 57.90 57.95 -0.80 64 2,218 +19
Total Volume and Open Interest 8,158 224,952 +1,041
Lumber(CME)
May07 070511 227.0 234.4 227.0 233.3 +5.7 399 479 -167
Jul07 070511 241.7 247.0 241.7 246.5 +4.3 435 6,299 +18
Sep07 070511 257.0 258.4 257.0 258.3 +1.3 76 617 -4
Nov07 070511 254.5 255.0 253.0 254.0 +0.5 137 396 +21
Total Volume and Open Interest 1,049 7,894 -130
Crude Oil(NYM)
Jun07 070511 62.35 62.45 61.70 62.37 +0.56 256,968 209,465 -25,608
Jul07 070511 63.95 64.20 63.46 64.12 +0.69 155,158 296,485 +24,331
Aug07 070511 65.20 65.35 64.90 65.27 +0.61 37,058 79,313 +2,578
Sep07 070511 65.75 66.15 65.75 66.14 +0.59 9,823 57,173 +1,282
Oct07 070511 66.35 66.81 66.35 66.81 +0.58 3,431 42,377 +513
Nov07 070511 67.12 67.38 67.05 67.38 +0.56 3,214 32,967 +262
Dec07 070511 67.80 67.90 67.75 67.88 +0.55 11,301 137,113 -864
Jan08 070511 68.31 68.31 68.31 68.31 +0.56 708 49,783 -79
Feb08 070511 68.69 68.69 68.69 68.69 +0.56 448 16,406 +125
Mar08 070511 69.01 69.01 69.01 69.01 +0.56 618 15,876 -35
Apr08 070511 69.27 69.27 69.27 69.27 +0.56 2,868 20,731 +2,096
May08 070511 69.50 69.50 69.50 69.50 +0.56 108 21,434 +35
Jun08 070511 69.25 69.71 69.25 69.71 +0.56 5,182 46,540 -1,918
Jul08 070511 69.89 69.89 69.89 69.89 +0.56 1 10,760 +0
Aug08 070511 70.02 70.02 70.02 70.02 +0.56 0 7,396 +0
Sep08 070511 70.13 70.13 70.13 70.13 +0.56 125 18,321 +75
Total Volume and Open Interest 500,939 1,409,086 +2,351
Heating Oil(NYM)
Jun07 070511 188.20 189.60 186.90 188.23 +1.98 41,555 44,449 -3,939
Jul07 070511 189.35 189.35 188.50 188.73 +2.13 28,234 55,409 +4,564
Aug07 070511 189.00 190.45 189.00 189.98 +2.03 7,880 18,388 +99
Sep07 070511 191.70 192.45 191.00 192.43 +1.93 4,111 13,866 -454
Oct07 070511 195.08 195.08 195.08 195.08 +1.83 1,341 7,440 +257
Nov07 070511 198.03 198.03 198.03 198.03 +1.83 644 4,004 +126
Dec07 070511 200.00 200.78 200.00 200.78 +1.83 4,339 23,599 -655
Jan08 070511 202.73 202.73 202.73 202.73 +1.78 881 13,743 +16
Feb08 070511 203.68 203.68 203.68 203.68 +1.73 632 3,843 +135
Mar08 070511 202.28 202.28 202.28 202.28 +1.63 518 4,792 -291
Apr08 070511 199.00 199.00 197.98 197.98 +1.48 82 3,388 +2
May08 070511 194.50 194.50 193.68 193.68 +1.38 7 1,704 +7
Total Volume and Open Interest 90,674 203,497 -241
Gasoline(NYMEX)
Jun07 070511 232.50 236.70 231.21 235.21 +2.60 52,788 61,009 -1,799
Jul07 070511 223.69 226.91 222.30 225.96 +2.55 25,134 40,098 -127
Aug07 070511 218.50 221.28 217.70 220.96 +2.85 8,212 17,570 +619
Sep07 070511 210.25 214.85 210.25 214.66 +2.80 3,380 17,597 +662
Oct07 070511 197.60 198.06 195.61 198.06 +2.50 1,726 6,393 -28
Nov07 070511 189.90 190.30 188.14 190.21 +2.15 899 4,795 +138
Dec07 070511 184.00 187.17 184.00 186.41 +1.90 2,106 6,023 +254
Jan08 070511 186.61 186.61 186.61 186.61 +1.90 844 3,176 +576
Feb08 070511 187.20 188.31 187.20 188.31 +1.90 429 853 +192
Mar08 070511 190.81 190.81 190.81 190.81 +1.85 227 754 +51
Total Volume and Open Interest 96,387 166,915 +828
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070511 234.00 235.21 234.00 235.21 +2.60 0 8 +0
Jul07 070511 225.96 225.96 225.96 225.96 +2.55 0 2 +0
Aug07 070511 217.30 220.96 217.30 220.96 +2.85      
Sep07 070511 214.66 214.66 214.66 214.66 +2.80 0 1 +0
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Jun07 070511 7.680 7.960 7.655 7.899 +0.173 53,750 53,501 -3,877
Jul07 070511 7.815 8.100 7.800 8.051 +0.174 26,316 103,741 +6,265
Aug07 070511 8.070 8.165 8.070 8.161 +0.164 6,506 35,427 +943
Sep07 070511 7.990 8.240 7.990 8.220 +0.166 2,512 28,241 +386
Oct07 070511 8.270 8.330 8.270 8.328 +0.164 3,462 40,223 -306
Nov07 070511 8.980 8.988 8.980 8.988 +0.144 1,027 22,201 +458
Dec07 070511 9.640 9.640 9.638 9.638 +0.124 627 40,417 +16
Jan08 070511 9.840 9.980 9.840 9.968 +0.119 1,421 36,277 +10
Feb08 070511 9.865 9.980 9.865 9.953 +0.116 466 18,180 -177
Mar08 070511 9.750 9.750 9.723 9.723 +0.114 2,050 50,183 -270
Apr08 070511 8.415 8.415 8.413 8.413 +0.059 962 36,757 -461
May08 070511 8.288 8.288 8.288 8.288 +0.056 387 18,188 +21
Jun08 070511 8.363 8.363 8.363 8.363 +0.054 344 10,501 +11
Jul08 070511 8.448 8.448 8.448 8.448 +0.054 92 5,919 -10
Aug08 070511 8.513 8.513 8.513 8.513 +0.049 98 8,272 +51
Sep08 070511 8.553 8.553 8.553 8.553 +0.049 10 6,189 +9
Total Volume and Open Interest 101,968 741,697 +3,340
Brent Crude Oil(ICE)
Jun07 070511 65.39 66.98 65.39 66.83 +1.04 89,340 81,215 -15,239
Jul07 070511 66.74 67.45 66.20 67.30 +1.08 104,734 138,828 -13,022
Aug07 070511 66.70 67.88 66.70 67.78 +1.10 50,301 98,740 +10,564
Sep07 070511 67.25 68.30 67.19 68.21 +1.06 8,371 50,161 -491
Oct07 070511 67.67 68.65 67.64 68.61 +1.03 3,202 23,428 +543
Nov07 070511 68.04 68.99 68.04 68.99 +0.98 1,837 20,762 -516
Dec07 070511 68.76 69.43 68.73 69.35 +0.95 10,006 73,098 +271
Jan08 070511 69.61 69.61 69.61 69.61 +0.91 0 12,502 -538
Feb08 070511 69.80 69.80 69.80 69.80 +0.88 0 5,064 -22
Mar08 070511 69.98 69.98 69.98 69.98 +0.85 0 8,622 -21
Apr08 070511 70.12 70.12 70.12 70.12 +0.83 0 6,504 +0
May08 070511 70.23 70.23 70.23 70.23 +0.81 0 1,557 +0
Jun08 070511 70.32 70.32 70.32 70.32 +0.81 121 18,684 +65
Jul08 070511 70.39 70.39 70.39 70.39 +0.82 0 1,509 +0
Total Volume and Open Interest 270,123 668,433 -19,491
Gas Oil(ICE)
Jun07 070511 586.75 596.75 584.00 592.00 +11.50 57,811 88,101 -5,853
Jul07 070511 589.00 598.75 586.75 594.75 +11.25 33,453 62,293 +1,262
Aug07 070511 592.50 601.50 590.50 598.25 +11.00 10,715 24,211 +4,411
Sep07 070511 594.75 604.50 594.50 602.25 +10.50 3,529 19,391 +85
Oct07 070511 599.00 606.50 598.75 606.50 +10.25 522 9,163 +77
Nov07 070511 609.75 610.75 609.50 610.75 +10.25 971 9,127 +696
Dec07 070511 608.00 617.50 607.75 615.25 +10.25 6,206 50,681 +261
Jan08 070511 620.00 623.75 620.00 623.75 +10.25 0 18,069 -168
Feb08 070511 619.75 623.25 619.75 623.25 +10.25 0 5,498 +0
Mar08 070511 620.25 621.50 620.00 621.50 +10.00 0 6,096 +50
Total Volume and Open Interest 121,533 325,712 -13,469
US Dollar Index(NYBOT)
Jun07 070511 81.860 82.090 81.750 82.020 -0.160 2,213 32,272 -631
Sep07 070511 81.650 81.830 81.600 81.780 -0.160 146 2,321 +6
Dec07 070511 81.540 81.540 81.540 81.540 -0.160 7 26 +5
Total Volume and Open Interest 2,369 34,624 -617
Australian Dollar(CME)
Jun07 070511 83.08 83.08 83.06 83.07 +0.27 5,659 118,439 +5,193
Sep07 070511 82.86 82.86 82.86 82.86 +0.27 1 1,076 -29
Dec07 070511 82.57 82.57 82.57 82.57 +0.27 0 421 +1
Total Volume and Open Interest 5,660 119,944 +5,163
British Pound(CME)
Jun07 070511 197.82 198.34 197.82 198.19 +0.38 17,255 128,828 -5,801
Sep07 070511 198.00 198.00 197.97 197.99 +0.38 0 756 +56
Dec07 070511 197.75 197.75 197.69 197.69 +0.38 0 156 +0
Total Volume and Open Interest 17,255 129,760 -5,745
Canadian Dollar(CME)
Jun07 070511 89.78 90.00 89.68 89.98 -0.14 3,648 157,247 -152
Sep07 070511 90.05 90.20 90.05 90.20 -0.14 6 2,643 -63
Dec07 070511 90.42 90.48 90.42 90.42 -0.12 57 1,452 +3
Mar08 070511 90.54 90.60 90.54 90.60 -0.10 2 334 +1
Total Volume and Open Interest 3,713 161,918 -211
Japanese Yen(CME)
Jun07 070511 83.95 84.07 83.58 83.62 -0.08 12,986 258,475 +5,172
Sep07 070511 84.60 84.60 84.60 84.60 -0.08 3 9,221 +8
Dec07 070511 85.52 85.52 85.52 85.52 -0.08 0 5,242 +0
Total Volume and Open Interest 12,989 284,953 +5,180
Swiss Franc(CME)
Jun07 070511 82.27 82.34 82.22 82.31 +0.15 3,731 86,002 +5,644
Sep07 070511 82.89 82.89 82.89 82.89 +0.15 7 358 +34
Dec07 070511 83.42 83.42 83.42 83.42 +0.15 0 49 +0
Total Volume and Open Interest 3,738 86,413 +5,678
EuroFX(CME)
Jun07 070511 135.04 135.47 135.00 135.46 +0.44 7,582 219,763 -2,338
Sep07 070511 135.86 135.86 135.86 135.86 +0.44 12 2,502 -13
Dec07 070511 136.15 136.15 136.15 136.15 +0.44 0 594 +48
Total Volume and Open Interest 7,594 222,965 -2,303
Mexican Peso(CME)
May07 070511 9252.0 9252.0 9252.0 9252.0 +20.0      
Jun07 070511 9217.0 9245.0 9217.0 9235.0 +20.0 5,611 112,295 +5,929
Total Volume and Open Interest 5,662 138,341 +6,041
30-Year T-Bonds(CBOT)
Jun07 070511 111~19 112~01 111~06 111~10 -0~08 404,815 854,714 -13,152
Sep07 070511 111~21 112~02 111~08 111~11 -0~08 27,519 49,876 +24,691
Dec07 070511 112~01 112~01 111~12 111~12 -0~08 10 265 +10
Total Volume and Open Interest 432,344 904,884 +11,549
10-Year T-Notes(CBOT)
Jun07 070511 108~055 108~160 107~295 107~310 -0~055 1,150,246 2,565,981 +1,309
Sep07 070511 108~075 108~165 107~315 108~010 -0~055 19,724 208,883 +8,234
Total Volume and Open Interest 1,170,042 2,776,228 +9,564
5-Year T-Notes(CBOT)
Jun07 070511 105~225 105~275 105~150 105~160 -0~030 481,740 0 +0
Sep07 070511 105~275 105~275 105~200 105~205 -0~030 7,809 0 +0
Total Volume and Open Interest 489,549    
2 Year T-Notes(CBOT)
Jun07 070511 102~030 102~040 102~020 102~020 -0~004 619 1,038,201 -1,806
Sep07 070511 102~044 102~046 102~044 102~046 -0~006 500 66,938 +1,749
Total Volume and Open Interest 1,119 1,105,139 -57
Eurodollars(CME)
Jun07 070511 94.660 94.660 94.650 94.655 unch 11,644 1,587,501 -9,233
Sep07 070511 94.765 94.795 94.740 94.745 -0.005 29,247 1,690,060 +19,118
Dec07 070511 94.925 94.965 94.875 94.885 -0.015 24,828 1,888,872 -3,026
Mar08 070511 95.095 95.110 95.035 95.040 -0.020 21,171 1,510,563 +4,028
Jun08 070511 95.210 95.240 95.155 95.155 -0.025 21,351 1,436,441 +18,527
Sep08 070511 95.280 95.295 95.220 95.220 -0.025 27,508 925,552 -20,307
Dec08 070511 95.305 95.320 95.245 95.250 -0.025 11,956 704,265 -1,259
Mar09 070511 95.305 95.325 95.250 95.255 -0.025 24,569 485,681 +11,078
Jun09 070511 95.275 95.285 95.225 95.225 -0.025 11,640 345,070 +10,637
Sep09 070511 95.245 95.245 95.190 95.190 -0.025 9,515 267,042 +7,509
Dec09 070511 95.195 95.195 95.145 95.145 -0.025 5,144 172,902 +74
Mar10 070511 95.165 95.165 95.115 95.115 -0.025 5,561 153,116 +1,403
Jun10 070511 95.130 95.130 95.075 95.080 -0.025 2,369 82,326 -1,450
Sep10 070511 95.090 95.090 95.040 95.045 -0.025 2,430 87,317 -110
Dec10 070511 95.045 95.045 94.990 94.995 -0.030 2,683 94,646 -1,470
Mar11 070511 95.020 95.020 94.970 94.970 -0.030 4,548 96,219 +226
Jun11 070511 94.985 94.990 94.940 94.940 -0.030 2,917 88,279 -1,285
Sep11 070511 94.955 94.960 94.905 94.905 -0.030 3,917 52,054 -275
Total Volume and Open Interest 233,355 11,900,885 +35,812
3-Mth Euro-Yen(CME)
Jun07 070511 99.31 99.31 99.31 99.31 unch 3,147 22,519 -1,231
Sep07 070511 99.17 99.17 99.17 99.17 unch 49 12,728 -2
Dec07 070511 99.08 99.08 99.08 99.08 unch 15 13,129 +595
Mar08 070511 98.98 98.98 98.98 98.98 -0.01 85 5,482 -339
Jun08 070511 98.90 98.90 98.90 98.90 unch 102 1,430 +128
Sep08 070511 98.82 98.82 98.82 98.82 unch 25 3,680 -244
Dec08 070511 98.76 98.76 98.76 98.76 unch 0 828 -500
Mar09 070511 98.67 98.67 98.67 98.67 -0.01 0 10 +0
Jun09 070511 98.62 98.62 98.62 98.62 +0.01 0 5 +0
Sep09 070511 98.54 98.54 98.54 98.54 +0.01 0 10 +0
Total Volume and Open Interest 3,423 59,821 -1,593
3-Mth Euro-Yen(SIMEX)
Jun07 070511 99.31 99.32 99.31 99.32 +0.01 709 80,031 +81
Sep07 070511 99.17 99.18 99.17 99.17 unch 173 54,847 -333
Dec07 070511 99.09 99.10 99.08 99.08 unch 1,081 62,452 +247
Mar08 070511 99.00 99.00 98.98 98.98 unch 975 39,450 -593
Jun08 070511 98.90 98.91 98.90 98.90 +0.01 424 12,523 +137
Sep08 070511 98.82 98.82 98.82 98.82 +0.01 500 10,197 -288
Dec08 070511 98.75 98.75 98.75 98.75 +0.01 546 1,598 +0
Mar09 070511 98.67 98.67 98.67 98.67 +0.01 12 588 +0
Total Volume and Open Interest 4,420 263,429 -749
German Euro-Bund(EUREX)
Jun07 070511 113.80 114.17 113.52 113.74 +0.13 764,075 1,663,737 -12,975
Sep07 070511 113.84 114.16 113.53 113.73 +0.12 2,930 28,054 +1,303
Dec07 070511 113.29 113.29 113.29 113.29 +0.11 1,062 0 +0
Total Volume and Open Interest 768,067 1,691,791 -11,672
German Euro-Bobl(EUREX)
Jun07 070511 107.56 107.79 107.44 107.56 +0.08 373,428 1,354,319 +15,472
Sep07 070511 107.80 107.80 107.65 107.70 +0.08 1,125 16,027 +1,124
Dec07 070511 107.70 107.70 107.70 107.70 +0.08      
Total Volume and Open Interest 374,553 1,370,346 +16,596
Long Gilt(LIFFE)
Jun07 070511 107~01 107~08 106~21 106~28 +0~06 71,275 401,350 -3,686
Sep07 070511 106~28 106~28 106~28 106~28 +0~06 0 5 +0
Total Volume and Open Interest 71,275 401,355 -3,686
3-Mth Short Sterling(LIFFE)
Jun07 070511 94.17 94.17 94.17 94.17 -0.02 94,145 555,757 +2,172
Sep07 070511 94.07 94.07 94.07 94.07 -0.01 137,223 624,197 +15,289
Dec07 070511 94.05 94.05 94.05 94.05 -0.02 116,422 542,296 +3,441
Total Volume and Open Interest 576,313 3,116,517 +38,076
3-Mth Euribor(LIFFE)
Jun07 070511 95.855 95.860 95.850 95.855 unch 77,689 816,766 -6,455
Sep07 070511 95.730 95.750 95.730 95.735 +0.010 89,157 1,108,314 -2,134
Dec07 070511 95.645 95.680 95.640 95.655 +0.015 137,751 985,677 -4,881
Total Volume and Open Interest 589,079 4,915,251 -6,136
3-Mth Aus T-Bills(SFE)
Jun07 070511 93.58 93.60 93.57 93.60 +0.01 38,969 492,571 +35,380
Sep07 070511 93.47 93.49 93.46 93.49 unch 50,852 335,719 +47,412
Dec07 070511 93.39 93.41 93.38 93.41 unch 38,342 195,334 +38,616
Mar08 070511 93.37 93.39 93.35 93.39 unch 18,837 104,722 +15,582
Jun08 070511 93.37 93.39 93.37 93.39 unch 14,292 67,548 +8,707
Sep08 070511 93.40 93.42 93.40 93.42 +0.01 5,222 44,953 +3,075
Dec08 070511 93.41 93.44 93.41 93.44 +0.02 5,628 33,291 +5,593
Mar09 070511 93.42 93.45 93.42 93.45 +0.02 2,734 11,726 +1,646
Jun09 070511 93.45 93.45 93.45 93.45 +0.01 601 4,001 +467
Sep09 070511 93.46 93.46 93.46 93.46 +0.02 0 1,112 +0
Total Volume and Open Interest 175,477 1,291,382 +156,478
10-Year Aus T-Bonds(SFE)
Jun07 070511 94.11 94.12 94.10 94.12 +0.05 58,554 489,718 +49,135
Sep07 070511 94.12 94.12 94.12 94.12 +0.05      
Total Volume and Open Interest 58,554 489,718 +49,135
3-Year Aus T-Bonds(SFE)
Jun07 070511 93.84 93.86 93.83 93.86 +0.02 149,782 811,716 +124,574
Sep07 070511 93.87 93.87 93.87 93.87 +0.02      
Total Volume and Open Interest 149,782 811,716 +124,574
Gold(CMX)
Jun07 070511 669.5 674.1 668.9 672.3 +5.3 132,428 210,282 -10,513
Aug07 070511 675.8 680.5 675.8 678.7 +5.3 22,000 50,312 +8,649
Oct07 070511 684.4 685.7 684.4 685.0 +5.4 3,220 36,846 +2,158
Dec07 070511 689.0 693.0 688.0 691.3 +5.5 3,563 63,548 +2,159
Feb08 070511 699.0 699.0 697.3 697.3 +5.6 584 5,121 +130
Apr08 070511 703.2 703.2 703.2 703.2 +5.6 24 12,782 +0
Jun08 070511 709.2 709.2 709.2 709.2 +5.6 87 7,789 +3
Aug08 070511 715.0 715.0 715.0 715.0 +5.6 0 787 +0
Oct08 070511 720.8 720.8 720.8 720.8 +5.6 0 880 +0
Dec08 070511 726.6 726.6 726.6 726.6 +5.6 34 6,978 -4
Feb09 070511 732.4 732.4 732.4 732.4 +5.6 650 2,500 +520
Total Volume and Open Interest 163,365 413,971 +3,645
Silver(CMX)
May07 070511 1314.0 1321.0 1313.5 1321.0 +17.0 142 229 +53
Jul07 070511 1314.0 1339.0 1313.5 1330.5 +16.5 25,956 66,296 +534
Sep07 070511 1343.2 1343.2 1343.2 1343.2 +16.7 664 11,364 +5
Dec07 070511 1361.0 1361.0 1360.8 1360.8 +16.8 1,051 16,174 +625
Mar08 070511 1377.5 1377.5 1377.5 1377.5 +16.9 27 2,467 +0
May08 070511 1387.0 1387.0 1387.0 1387.0 +17.0 5 1,947 +1
Jul08 070511 1396.4 1396.4 1396.4 1396.4 +17.1 22 1,466 +20
Total Volume and Open Interest 28,253 109,665 +1,459
Platinum(NYM)
Jul07 070511 1328.0 1342.0 1324.0 1341.7 +17.5 1,315 15,307 +566
Oct07 070511 1352.0 1352.0 1348.7 1348.7 +17.5 1 325 +0
Jan08 070511 1353.7 1353.7 1353.7 1353.7 +17.5 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 070511 361.00 369.00 361.00 368.65 +4.90 1,175 15,787 -362
Sep07 070511 373.80 373.80 373.80 373.80 +5.05 423 3,790 +147
Dec07 070511 379.30 379.30 379.30 379.30 +5.05 11 315 +0
Total Volume and Open Interest 1,614 19,898 -210
Copper(CMX)
May07 070511 359.20 363.00 359.20 360.10 +3.70 622 2,230 -106
Jul07 070511 357.50 363.00 357.50 360.40 +3.75 11,299 55,987 +1,164
Sep07 070511 358.50 361.00 358.00 358.65 +3.55 573 10,125 +103
Dec07 070511 351.65 351.65 351.65 351.65 +3.10 304 5,207 +152
Mar08 070511 343.15 343.15 343.15 343.15 +2.80 24 1,036 +14
Total Volume and Open Interest 13,245 82,176 +1,235
Aluminum(CMX)
May07 070511 128.00 128.00 128.00 128.00 +1.75 0 21 +0
Jun07 070511 128.00 128.00 128.00 128.00 +1.75 0 53 +0
Jul07 070511 127.60 127.60 127.60 127.60 +1.75 0 40 +0
Aug07 070511 127.20 127.20 127.20 127.20 +1.75 0 40 +0
Sep07 070511 126.80 126.80 126.80 126.80 +1.75 0 40 +0
Oct07 070511 126.50 126.50 126.50 126.50 +1.75 0 40 +0
Total Volume and Open Interest 0 428 +0
DJIA Index(CBOT)
Jun07 070511 13290 13383 13285 13379 +110 3,669 46,454 -504
Sep07 070511 13415 13495 13415 13495 +110 21 133 +3
Dec07 070511 13607 13607 13607 13607 +110 0 20 +0
Mar08 070511 13721 13721 13721 13721 +110      
Total Volume and Open Interest 3,690 46,607 -501
S & P 500(CME)
Jun07 070511 1500.70 1512.70 1500.50 1512.20 +13.00 35,966 613,430 +2,231
Sep07 070511 1516.50 1526.70 1515.00 1526.70 +13.10 1,925 35,052 +1,678
Dec07 070511 1535.50 1539.50 1535.50 1539.50 +13.20 296 3,325 +290
Mar08 070511 1551.50 1551.50 1551.50 1551.50 +13.20 6 5,468 +2
Total Volume and Open Interest 38,193 657,481 +4,201
S & P 500 E-Mini(Globex)
Jun07 070511 1499.00 1512.75 1496.00 1512.25 +13.00 1,655,852 2,004,755 +6,334
Sep07 070511 1512.75 1527.00 1510.50 1526.75 +13.25 2,350 15,540 +1,355
Total Volume and Open Interest 1,658,202 2,020,295 +7,689
NASDAQ 100(CME)
Jun07 070511 1887.00 1912.00 1886.00 1910.50 +24.00 7,024 57,654 +1,614
Sep07 070511 1925.00 1935.30 1925.00 1935.30 +24.00 0 60 +0
Dec07 070511 1955.80 1955.80 1955.80 1955.80 +24.00 0 21 +0
Total Volume and Open Interest 7,024 57,735 +1,614
NASDAQ 100 E-Mini(Globex)
Jun07 070511 1886.50 1911.80 1882.30 1910.50 +24.00 448,685 454,362 -24,624
Sep07 070511 1919.00 1936.00 1907.50 1935.30 +24.00 165 471 +19
Total Volume and Open Interest 448,850 454,833 -24,605
S & P Midcap 400(CME)
Jun07 070511 892.50 897.70 892.50 897.40 +5.60 294 8,771 +151
Sep07 070511 905.00 905.00 905.00 905.00 +5.60      
Dec07 070511 912.60 912.60 912.60 912.60 +5.60      
Total Volume and Open Interest 294 8,771 +151
Russell 2000(CME)
Jun07 070511 826.00 832.00 825.50 831.70 +7.60 951 43,268 +995
Sep07 070511 839.40 839.40 839.40 839.40 +7.70 0 48 +0
Dec07 070511 847.00 847.00 847.00 847.00 +7.70      
Total Volume and Open Interest 951 43,316 +995
Russell 2000 E-Mini(Globex)
Jun07 070511 823.90 832.50 822.00 831.70 +7.60 265,084 498,609 +3,325
Sep07 070511 830.20 840.00 829.90 839.40 +7.70 506 1,733 +37
Total Volume and Open Interest 265,590 500,342 +3,362
Value Line(KCBT)
Jun07 070511 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070511 17580 17725 17520 17725 +195      
Sep07 070511 17760 17760 17760 17760 +195      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070511 17550 17610 17445 17545 -235 47,972 266,072 +4,361
Sep07 070511 17620 17620 17515 17580 -185 11 174 +1
Dec07 070511 17545 17545 17545 17545 -185 0 200 +0
Total Volume and Open Interest 47,989 266,447 +4,317
CAC 40(EURONEXT)
May07 070511 5933.0 6033.5 5902.0 6028.0 +40.0 99,532 490,448 +15,212
Jun07 070511 5870.0 5968.5 5841.0 5965.5 +41.0 4,455 60,435 +2,782
Jul07 070511 5878.0 5981.0 5878.0 5981.0 +41.0 1 94 +1
Total Volume and Open Interest 104,032 553,218 +18,057
Hang Seng Index(HKFE)
May07 070511 20348 20501 20315 20354 -275 37,595 118,116 -1,523
Jun07 070511 20406 20550 20376 20413 -270 3,321 8,293 +2,487
Total Volume and Open Interest 41,033 127,144 +1,008
DAX(EUREX)
Jun07 070511 7392.5 7529.5 7333.0 7501.0 +61.0 212,560 425,831 +3,849
Sep07 070511 7464.5 7610.0 7426.0 7583.0 +61.0 841 5,953 +387
Dec07 070511 7566.0 7677.0 7537.5 7664.0 +61.0 250 2,370 +214
Total Volume and Open Interest 213,651 434,154 +4,450
FT-SE 100(EURONEXT)
Jun07 070511 6507.00 6590.50 6460.00 6578.00 +44.00 98,860 566,214 +4,983
Sep07 070511 6553.00 6628.00 6498.50 6617.50 +44.00 12 9,840 +0
Dec07 070511 6598.00 6674.50 6598.00 6674.50 +43.50 8 5,515 +1
Total Volume and Open Interest 98,880 581,598 +4,984
SPI 200(SFE)
Jun07 070511 6299.0 6330.0 6284.0 6304.0 -72.0 14,589 319,966 -1,156
Sep07 070511 6300.0 6331.0 6297.0 6309.0 -72.0 4 4,751 -39
Dec07 070511 6351.0 6351.0 6351.0 6351.0 -72.0 162 3,349 +59
Total Volume and Open Interest 14,761 329,172 -1,272
GSCI(CME)
May07 070511 463.30 466.55 463.20 466.55 +5.10 3,809 6,414 -3,036
Jun07 070511 468.50 471.90 468.50 471.90 +5.75 4,844 14,680 +3,890
Jul07 070511 477.00 477.00 477.00 477.00 +5.50      
Total Volume and Open Interest 8,653 21,094 +854
Reuters CRB Index(NYBOT)
Jun07 070511 405.00 406.25 403.25 406.25 +3.00 10 908 +2
Aug07 070511 410.75 413.75 410.75 413.75 +3.00 0 411 +0
Nov07 070511 416.25 419.25 416.25 419.25 +3.00 0 200 +0
Total Volume and Open Interest 10 1,519 +2
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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

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

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

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

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

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