Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue May 22, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070522 797.50 801.50 791.00 793.25 -7.25 15,858 245,287 +2,626
Aug07 070522 804.00 808.50 798.50 800.25 -7.00 892 16,116 +582
Sep07 070522 813.50 815.00 806.00 807.50 -7.00 82 8,990 +71
Nov07 070522 827.00 830.00 820.50 822.25 -7.00 5,440 129,656 +2,736
Jan08 070522 835.00 839.00 830.00 831.50 -7.50 70 11,373 +201
Mar08 070522 844.00 845.00 837.00 838.00 -6.00 284 10,109 +122
May08 070522 847.00 850.00 840.00 843.50 -3.50 623 10,514 +410
Total Volume and Open Interest 24,975 482,947 +7,216
Soybean Meal(CBOT)
Jul07 070522 214.60 217.80 214.20 214.80 -0.70 10,404 82,118 -600
Aug07 070522 217.00 220.30 216.70 217.00 -0.90 2,410 20,552 +296
Sep07 070522 219.00 221.80 218.50 219.00 -0.80 754 13,735 +116
Oct07 070522 221.00 223.10 219.50 219.90 -0.60 200 9,585 +15
Dec07 070522 223.50 226.70 223.30 223.70 -0.70 5,025 57,084 -433
Jan08 070522 225.50 227.00 224.00 224.10 -0.90 159 5,475 -66
Mar08 070522 226.00 229.50 226.00 227.00 -0.20 627 5,474 -360
May08 070522 227.70 229.50 226.00 226.50 -0.20 281 4,064 +95
Total Volume and Open Interest 20,324 208,680 -965
Soybean Oil(CBOT)
Jul07 070522 35.15 35.17 34.63 34.83 -0.43 5,939 170,126 -973
Aug07 070522 35.40 35.40 34.91 35.09 -0.42 948 14,027 +243
Sep07 070522 35.65 35.68 35.18 35.37 -0.40 105 11,217 +130
Oct07 070522 35.85 35.95 35.42 35.63 -0.40 154 9,317 -18
Dec07 070522 35.35 36.43 35.35 36.10 -0.45 5,106 68,658 -254
Jan08 070522 36.77 36.77 36.25 36.40 -0.45 0 7,286 -1
Mar08 070522 36.80 36.95 36.45 36.70 -0.35 684 4,216 -10
May08 070522 36.85 36.95 36.75 36.95 -0.35 58 4,287 +22
Total Volume and Open Interest 13,224 297,744 -678
Canola(WCE)
May07 070514 363.5 363.5 363.5 363.5 +3.5      
Jul07 070522 378.1 379.7 374.0 376.4 -0.6 5,716 46,312 +0
Total Volume and Open Interest 15,441 116,480 +0
Corn(CBOT)
Jul07 070522 376.50 380.50 368.00 369.50 -11.50 16,893 421,825 -3,541
Sep07 070522 376.25 380.00 369.50 371.25 -10.00 2,361 142,710 +773
Dec07 070522 374.00 378.50 367.75 369.25 -11.00 13,587 445,016 +6,422
Mar08 070522 385.50 388.50 379.00 380.50 -9.75 671 53,414 +27
May08 070522 392.00 394.75 387.00 388.25 -9.25 213 11,559 -23
Jul08 070522 397.50 399.50 391.75 393.25 -8.75 383 28,917 -224
Total Volume and Open Interest 35,067 1,244,678 +3,722
Wheat(CBOT)
Jul07 070522 475.00 478.00 468.00 471.00 -8.50 6,230 192,372 -239
Sep07 070522 487.00 490.00 482.00 484.75 -7.75 1,097 54,360 +946
Dec07 070522 499.00 501.25 493.00 496.25 -6.75 2,211 81,486 -115
Mar08 070522 507.50 507.50 504.75 506.00 -6.00 120 4,357 +65
May08 070522 503.50 503.50 503.50 503.50 -3.50 0 262 +0
Total Volume and Open Interest 9,947 362,696 +766
Wheat(KCBT)
Jul07 070522 471.00 473.00 462.00 464.75 -9.75 5,854 72,136 -1,159
Sep07 070522 481.00 481.50 473.00 475.25 -8.00 1,367 19,216 +515
Dec07 070522 494.00 496.50 488.00 491.25 -7.00 1,036 21,825 -33
Mar08 070522 498.00 498.00 498.00 498.00 -11.00 14 1,697 -4
May08 070522 507.00 507.00 507.00 507.00 unch 0 2 +0
Total Volume and Open Interest 8,397 120,318 -571
Wheat(MGE)
May07 070514 540.50 540.50 540.50 540.50 +12.00 15 322 -15
Jul07 070522 501.00 502.75 495.00 497.50 -7.75 2,781 16,139 -740
Sep07 070522 501.00 503.00 496.50 499.00 -7.50 818 13,178 +109
Dec07 070522 510.00 512.00 506.00 508.75 -5.25 312 18,147 -143
Mar08 070522 522.00 522.00 522.00 522.00 -1.50 16 1,205 -1
Total Volume and Open Interest 3,927 49,549 -775
Oats(CBOT)
Jul07 070522 272.50 273.00 268.00 269.25 -2.00 863 6,908 -57
Sep07 070522 263.00 263.50 262.00 262.50 +0.50 38 756 +2
Dec07 070522 261.25 262.00 258.00 261.00 unch 170 9,753 +54
Mar08 070522 266.00 266.00 266.00 266.00 +1.00 80 670 -39
Total Volume and Open Interest 1,151 18,087 -40
Rough Rice(CBOT)
May07 070514 10.32 10.32 10.32 10.32 +0.03 1 18 +4
Jul07 070522 10.25 10.27 10.22 10.26 -0.07 440 5,896 -282
Sep07 070522 10.58 10.61 10.58 10.61 -0.11 402 2,708 +423
Nov07 070522 10.95 10.95 10.89 10.92 -0.08 334 6,858 +151
Total Volume and Open Interest 1,188 15,781 +304
Live Cattle(CME)
Jun07 070522 93.900 93.900 92.250 92.500 -1.100 8,775 54,489 -2,028
Aug07 070522 94.100 94.100 92.300 92.580 -0.820 11,697 133,112 +1,916
Oct07 070522 97.200 97.200 95.850 96.285 -0.565 2,943 47,885 +589
Dec07 070522 96.800 96.900 95.700 95.885 -0.715 530 16,502 +159
Feb08 070522 97.400 97.700 96.650 96.900 -0.385 191 10,404 +99
Apr08 070522 96.580 96.950 96.050 96.330 -0.250 55 2,749 +52
Total Volume and Open Interest 24,205 266,203 +786
Feeder Cattle(CME)
May07 070522 108.800 108.900 108.600 108.650 -0.280 617 2,314 -129
Aug07 070522 114.000 114.400 113.050 113.700 unch 1,885 16,352 +516
Sep07 070522 113.700 113.850 112.230 113.200 -0.150 133 2,284 +46
Oct07 070522 112.750 112.850 111.600 112.285 -0.265 29 1,526 +8
Nov07 070522 111.750 111.950 111.050 111.600 -0.150 6 305 +1
Jan08 070522 109.550 109.550 109.250 109.400 -0.100 10 315 +0
Mar08 070522 108.500 108.500 107.900 107.900 -0.150 0 16 +0
Total Volume and Open Interest 2,680 23,113 +442
Lean Hogs(CME)
Jun07 070522 75.400 75.400 74.500 74.650 -0.680 7,015 33,316 -2,059
Jul07 070522 74.350 74.350 73.400 73.500 -0.830 5,588 71,119 +200
Aug07 070522 73.600 73.800 72.850 73.225 -0.560 4,207 35,798 +791
Oct07 070522 65.900 65.900 65.035 65.200 -0.750 944 18,780 +309
Dec07 070522 63.800 63.800 62.800 62.880 -0.800 296 12,872 -4
Feb08 070522 67.000 67.000 66.050 66.100 -1.035 66 3,580 +34
Apr08 070522 68.135 68.135 67.500 67.850 -0.785 8 741 +0
May08 070522 72.500 72.500 72.500 72.500 -0.100 0 65 +0
Total Volume and Open Interest 18,126 176,298 -727
Pork Bellies(CME)
May07 070522 104.480 104.480 104.480 104.480 -0.020 17 8 -2
Jul07 070522 102.800 102.900 101.300 101.730 -1.470 119 1,110 +32
Aug07 070522 101.250 101.250 99.950 99.950 -1.335 9 152 -2
Feb08 070522 102.000 102.000 101.250 101.250 -0.750 0 8 +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 070522 17.50 17.50 17.50 17.50 unch 1 2,982 -4
Jun07 070522 18.95 19.08 18.95 19.08 +0.21 145 3,621 +31
Jul07 070522 18.80 18.85 18.62 18.71 +0.07 165 3,609 -16
Aug07 070522 18.55 18.55 18.20 18.28 -0.15 135 3,547 -53
Sep07 070522 18.45 18.45 18.20 18.30 -0.15 153 3,593 +10
Total Volume and Open Interest 1,011 38,579 +8
Cocoa(NYBOT)
Jul07 070522 1950 1967 1913 1923 -26 4,835 72,582 -1,040
Sep07 070522 1973 1988 1940 1945 -27 1,896 27,557 +33
Dec07 070522 1994 2003 1965 1965 -27 958 29,417 +185
Mar08 070522 1985 1985 1985 1985 -28 147 10,950 +35
May08 070522 2002 2002 2002 2002 -28 0 3,133 +0
Jul08 070522 2020 2020 2020 2020 -28 0 2,762 +0
Sep08 070522 2039 2039 2039 2039 -28 0 1,659 +0
Total Volume and Open Interest 7,911 156,666 -737
Coffee "C"(NYBOT)
May07 070522 109.50 109.50 109.50 109.50 unch 6 8 -1
Jul07 070522 111.90 112.60 111.40 111.55 -0.45 10,229 85,410 -1,860
Sep07 070522 114.80 115.30 114.10 114.30 -0.50 2,530 38,144 +319
Dec07 070522 118.10 118.10 117.90 117.95 -0.50 1,488 13,579 +428
Mar08 070522 121.35 121.35 121.35 121.35 -0.55 162 5,329 +16
May08 070522 124.30 124.30 123.50 123.50 -0.45 76 4,779 -9
Total Volume and Open Interest 14,656 158,324 -1,058
Orange Juice(NYBOT)
Jul07 070522 164.50 165.10 161.75 163.40 -1.40 953 15,974 +129
Sep07 070522 163.50 164.00 162.00 162.50 -1.50 361 4,249 +237
Nov07 070522 164.25 164.25 161.75 162.50 -1.55 289 6,781 +21
Jan08 070522 164.75 164.75 162.75 162.90 -1.45 54 1,517 -1
Mar08 070522 163.30 163.30 163.30 163.30 -1.35 56 1,444 +56
May08 070522 164.75 164.75 163.30 163.30 -1.35 0 5 +0
Total Volume and Open Interest 1,718 29,987 +447
Sugar #11(NYBOT)
Jul07 070522 8.76 8.85 8.75 8.76 -0.11 68,162 385,635 -2,448
Oct07 070522 9.00 9.02 8.97 8.98 -0.10 36,772 178,443 +733
Mar08 070522 9.53 9.56 9.53 9.55 -0.07 8,638 81,069 +1,124
May08 070522 9.68 9.68 9.66 9.66 -0.08 2,484 23,838 -77
Jul08 070522 9.75 9.76 9.75 9.76 -0.08 1,604 29,883 +492
Total Volume and Open Interest 123,220 751,934 +1,920
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070522 21.53 21.53 21.53 21.53 unch 45 1,907 -5
Sep07 070522 21.10 21.10 21.10 21.10 unch 41 2,216 -23
Nov07 070522 20.97 20.97 20.97 20.97 -0.01 118 1,718 -20
Jan08 070522 21.10 21.10 21.10 21.10 +0.05 53 1,401 +53
Total Volume and Open Interest 257 8,232 +5
London Cocoa(LCE)
May07 070515 1028 1028 1021 1027 -6 2,815 606 -2,063
Jul07 070522 1090 1092 1065 1073 -16 6,812 68,341 -1,834
Sep07 070522 1088 1092 1064 1072 -16 2,609 44,332 +934
Dec07 070522 1082 1086 1065 1069 -13 832 41,489 -406
Mar08 070522 1082 1087 1064 1067 -14 366 24,185 +5
May08 070522 1089 1090 1069 1073 -13 306 7,895 +84
Jul08 070522 1095 1098 1079 1079 -14 20 2,067 -4
Total Volume and Open Interest 11,031 196,608 -1,139
London Coffee(LCE)
May07 070522 1744.00 1746.00 1709.00 1709.00 -26.00 86 508 -81
Jul07 070522 1746.00 1757.00 1705.00 1713.00 -27.00 16,249 93,043 -3,371
Sep07 070522 1758.00 1769.00 1720.00 1727.00 -26.00 6,392 42,417 +4,514
Nov07 070522 1738.00 1747.00 1698.00 1705.00 -30.00 2,196 17,884 -408
Jan08 070522 1691.00 1700.00 1654.00 1660.00 -36.00 224 7,239 +162
Mar08 070522 1687.00 1697.00 1641.00 1647.00 -41.00 32 1,068 +10
Total Volume and Open Interest 25,267 164,069 +864
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070522 336.00 336.20 334.00 335.90 -0.80 3,744 49,426 -42
Oct07 070522 319.50 319.50 316.00 317.50 -3.40 1,396 15,747 -675
Dec07 070522 307.80 307.80 306.50 306.90 -3.20 47 4,888 -158
Mar08 070522 300.70 301.50 300.50 300.90 -2.50 172 6,725 +51
Total Volume and Open Interest 5,402 84,362 -851
Cotton(NYBOT)
Jul07 070522 50.70 50.70 49.80 50.32 -0.22 12,938 127,801 -492
Oct07 070522 53.85 53.85 53.30 53.80 unch 418 4,852 +329
Dec07 070522 55.50 55.50 54.80 55.40 -0.09 8,375 66,644 +1,093
Mar08 070522 58.20 58.25 57.95 58.25 -0.10 1,000 18,902 +380
May08 070522 59.00 59.25 59.00 59.25 unch 60 907 +8
Jul08 070522 60.25 60.25 60.25 60.25 unch 26 2,416 +0
Total Volume and Open Interest 22,830 223,328 +1,322
Lumber(CME)
Jul07 070522 259.6 269.1 259.6 269.1 +10.0 405 5,468 -28
Sep07 070522 272.5 282.3 272.5 282.3 +10.0 64 732 +17
Nov07 070522 267.8 277.3 267.8 276.0 +8.7 144 634 +49
Jan08 070522 275.4 282.5 275.4 282.5 +10.0 2 67 +0
Total Volume and Open Interest 615 6,942 +38
Crude Oil(NYM)
Jun07 070522 65.75 65.95 64.80 64.97 -1.30 114,928 25,688 -31,854
Jul07 070522 66.45 66.55 65.40 65.51 -1.36 192,779 357,601 +3,994
Aug07 070522 67.50 67.60 66.50 66.60 -1.36 31,398 102,449 +3,316
Sep07 070522 67.95 67.95 67.38 67.43 -1.34 13,982 67,709 +1,226
Oct07 070522 68.65 68.65 68.04 68.04 -1.31 6,812 44,351 -179
Nov07 070522 68.95 68.95 68.53 68.53 -1.30 2,330 36,899 +16
Dec07 070522 69.80 69.80 68.95 68.95 -1.29 12,102 148,336 +353
Jan08 070522 69.62 69.62 69.33 69.33 -1.27 454 56,263 +184
Feb08 070522 69.88 69.88 69.66 69.66 -1.25 335 18,051 +83
Mar08 070522 69.93 69.93 69.93 69.93 -1.23 1,163 16,561 -36
Apr08 070522 70.15 70.15 70.15 70.15 -1.22 291 28,360 +87
May08 070522 70.33 70.33 70.33 70.33 -1.21 171 22,721 +6
Jun08 070522 70.49 70.49 70.49 70.49 -1.19 1,208 44,222 -538
Jul08 070522 70.60 70.60 70.60 70.60 -1.18 512 11,019 +200
Aug08 070522 70.67 70.67 70.67 70.67 -1.17 0 7,451 +0
Sep08 070522 70.72 70.72 70.72 70.72 -1.16 100 18,337 -40
Total Volume and Open Interest 390,711 1,363,675 -22,930
Heating Oil(NYM)
Jun07 070522 193.60 193.60 190.50 190.72 -4.37 22,399 31,963 -2,462
Jul07 070522 193.90 194.10 190.97 190.97 -4.25 18,248 72,679 +4,267
Aug07 070522 194.00 194.40 192.42 192.42 -4.15 3,523 24,589 +995
Sep07 070522 195.07 195.07 195.07 195.07 -4.05 1,560 15,403 +171
Oct07 070522 197.82 197.82 197.82 197.82 -3.95 639 9,470 +77
Nov07 070522 200.67 200.67 200.67 200.67 -3.95 501 4,378 +55
Dec07 070522 203.52 203.52 203.52 203.52 -3.90 1,164 23,440 +109
Jan08 070522 206.00 206.00 205.52 205.52 -3.80 908 13,917 +62
Feb08 070522 207.75 207.75 206.47 206.47 -3.75 328 4,438 +213
Mar08 070522 206.10 206.50 205.07 205.07 -3.65 67 5,531 -1
Apr08 070522 202.80 202.80 200.92 200.92 -3.55 105 3,758 +35
May08 070522 198.25 198.25 196.67 196.67 -3.45 16 1,560 +11
Total Volume and Open Interest 49,721 220,568 +3,553
Gasoline(NYMEX)
Jun07 070522 239.77 240.25 230.00 230.63 -9.50 43,685 45,763 -997
Jul07 070522 230.49 230.83 223.30 223.53 -7.20 26,324 53,980 +1,605
Aug07 070522 225.58 225.60 218.97 219.08 -6.55 8,722 21,056 +263
Sep07 070522 217.15 217.20 213.17 213.28 -5.75 4,449 20,420 -7
Oct07 070522 200.76 200.76 197.28 197.28 -5.30 1,598 8,896 +191
Nov07 070522 192.68 193.00 189.93 189.93 -4.80 1,158 5,331 +285
Dec07 070522 189.83 189.83 186.68 186.68 -4.25 587 7,504 +196
Jan08 070522 188.89 188.89 187.18 187.18 -4.00 131 4,112 +45
Feb08 070522 190.80 190.80 188.98 188.98 -3.90 107 1,040 +30
Mar08 070522 191.53 191.53 191.53 191.53 -3.80 129 1,622 +28
Total Volume and Open Interest 87,723 179,940 +1,691
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070522 240.00 240.00 230.63 230.63 -9.50 4 10 -1
Jul07 070522 223.53 223.53 223.53 223.53 -7.20 0 2 +0
Aug07 070522 219.08 219.08 219.08 219.08 -6.55 0 1 +0
Sep07 070522 219.00 219.00 213.28 213.28 -5.75 0 1 +0
Total Volume and Open Interest 4 14 -1
Natural Gas(NYM)
Jun07 070522 7.840 7.890 7.800 7.801 -0.112 41,586 32,941 -2,774
Jul07 070522 8.020 8.060 7.980 7.984 -0.107 23,316 119,508 -2,605
Aug07 070522 8.170 8.195 8.119 8.119 -0.105 3,351 38,785 -12
Sep07 070522 8.250 8.250 8.190 8.194 -0.102 3,388 38,065 +700
Oct07 070522 8.355 8.380 8.314 8.314 -0.098 3,060 46,941 +520
Nov07 070522 9.030 9.030 8.994 8.994 -0.068 934 24,068 +478
Dec07 070522 9.690 9.700 9.664 9.664 -0.048 440 41,037 +162
Jan08 070522 10.025 10.050 9.999 9.999 -0.053 860 39,710 +61
Feb08 070522 10.015 10.020 9.986 9.986 -0.051 163 21,352 +20
Mar08 070522 9.790 9.790 9.759 9.759 -0.048 812 50,037 -205
Apr08 070522 8.390 8.420 8.390 8.394 -0.028 833 36,945 -87
May08 070522 8.276 8.276 8.276 8.276 -0.028 124 18,627 +14
Jun08 070522 8.356 8.356 8.356 8.356 -0.026 216 10,371 -95
Jul08 070522 8.446 8.446 8.446 8.446 -0.021 4 5,781 +5
Aug08 070522 8.511 8.511 8.511 8.511 -0.021 11 8,248 -4
Sep08 070522 8.551 8.551 8.551 8.551 -0.021 15 6,273 +4
Total Volume and Open Interest 79,837 769,947 -3,711
Brent Crude Oil(ICE)
Jul07 070522 70.50 70.60 69.46 69.52 -0.97 100,552 141,609 -11,242
Aug07 070522 70.77 70.88 69.70 69.77 -0.97 46,172 128,203 -1,729
Sep07 070522 71.02 71.04 69.99 70.02 -1.01 11,543 54,663 +1,948
Oct07 070522 71.34 71.34 70.26 70.29 -1.05 4,453 23,230 -867
Nov07 070522 71.70 71.70 70.58 70.60 -1.07 1,854 23,149 -190
Dec07 070522 72.02 72.02 70.90 70.91 -1.09 9,224 79,183 +1,557
Jan08 070522 71.70 71.70 71.19 71.19 -1.07 0 15,617 -82
Feb08 070522 72.19 72.19 71.36 71.36 -1.07 0 5,827 +29
Mar08 070522 71.60 71.60 71.48 71.48 -1.08 43 7,638 -6
Apr08 070522 71.56 71.56 71.56 71.56 -1.11 16 6,579 +0
May08 070522 71.63 71.63 71.63 71.63 -1.12 0 1,609 +0
Jun08 070522 71.69 71.69 71.69 71.69 -1.10 595 21,526 +308
Jul08 070522 71.75 71.75 71.75 71.75 -1.05 0 1,534 -10
Aug08 070522 71.72 71.72 71.72 71.72 -1.03 0 1,529 +0
Total Volume and Open Interest 182,663 633,182 -14,539
Gas Oil(ICE)
Jun07 070522 610.50 611.00 600.25 603.75 -0.50 25,620 74,678 +43
Jul07 070522 613.75 614.50 603.75 607.50 -0.25 10,563 69,965 -168
Aug07 070522 617.50 618.50 608.50 612.00 -0.25 3,644 28,322 -675
Sep07 070522 622.25 622.25 614.25 616.50 -0.50 1,313 19,187 +637
Oct07 070522 627.50 627.50 620.50 621.00 -0.75 715 10,009 +80
Nov07 070522 630.00 630.00 624.75 625.25 -1.25 1,216 10,300 +178
Dec07 070522 635.75 636.50 628.00 630.25 -1.50 2,662 48,880 +258
Jan08 070522 642.50 643.75 637.00 638.25 -2.00 0 20,969 -50
Feb08 070522 642.75 642.75 637.25 637.25 -2.25 0 6,130 +200
Mar08 070522 635.75 635.75 635.75 635.75 -2.00 0 5,909 +0
Total Volume and Open Interest 45,733 331,864 +503
US Dollar Index(NYBOT)
Jun07 070522 82.085 82.430 82.085 82.310 +0.050 2,145 28,323 -710
Sep07 070522 82.030 82.160 82.030 82.070 +0.050 116 2,488 +87
Dec07 070522 81.830 81.830 81.830 81.830 +0.050 0 13 +0
Total Volume and Open Interest 2,261 30,833 -623
Australian Dollar(CME)
Jun07 070522 82.15 82.17 81.92 81.94 -0.24 4,694 101,866 -3,781
Sep07 070522 81.74 81.74 81.74 81.74 -0.23 201 1,823 +24
Dec07 070522 81.58 81.58 81.47 81.47 -0.23 0 421 +1
Total Volume and Open Interest 4,895 104,119 -3,756
British Pound(CME)
Jun07 070522 197.35 197.50 197.35 197.48 +0.48 2,276 125,875 +4,074
Sep07 070522 197.29 197.29 197.29 197.29 +0.48 83 1,192 +6
Dec07 070522 196.97 197.10 196.97 196.99 +0.48 0 174 +0
Total Volume and Open Interest 2,359 127,261 +4,080
Canadian Dollar(CME)
Jun07 070522 92.33 92.33 92.11 92.19 -0.08 1,703 166,595 -6,358
Sep07 070522 92.45 92.46 92.33 92.41 -0.08 523 3,986 +403
Dec07 070522 92.62 92.62 92.62 92.62 -0.08 3 1,846 +5
Mar08 070522 92.75 92.77 92.75 92.77 -0.08 0 352 +0
Total Volume and Open Interest 2,229 173,021 -5,950
Japanese Yen(CME)
Jun07 070522 82.62 82.70 82.52 82.56 -0.08 5,744 295,326 +1,175
Sep07 070522 83.63 83.63 83.52 83.52 -0.08 25 10,449 +159
Dec07 070522 84.44 84.44 84.44 84.44 -0.08 0 5,786 +0
Total Volume and Open Interest 5,769 323,581 +1,334
Swiss Franc(CME)
Jun07 070522 81.43 81.54 81.43 81.51 +0.01 10,074 95,492 +256
Sep07 070522 82.10 82.10 82.10 82.10 +0.01 0 931 +25
Dec07 070522 82.50 82.63 82.50 82.63 +0.01 0 49 +0
Total Volume and Open Interest 10,074 96,476 +281
EuroFX(CME)
Jun07 070522 134.70 134.77 134.63 134.69 -0.14 3,229 213,136 -5,609
Sep07 070522 135.10 135.20 135.09 135.09 -0.14 190 3,078 +312
Dec07 070522 135.38 135.38 135.38 135.38 -0.14 0 636 +3
Total Volume and Open Interest 3,419 216,957 -5,294
Mexican Peso(CME)
Jun07 070522 9285.0 9285.0 9257.0 9262.0 -13.0 14,378 124,009 +6,225
Jul07 070522 9247.0 9247.0 9247.0 9247.0 -13.0 0 53 +0
Total Volume and Open Interest 14,379 147,985 +6,215
30-Year T-Bonds(CBOT)
Jun07 070522 110~04 110~05 109~18 109~19 -0~16 253,934 837,977 -5,016
Sep07 070522 110~05 110~05 109~18 109~19 -0~16 24,015 121,729 +10,131
Dec07 070522 109~22 110~00 109~20 109~20 -0~16 4 289 -2
Total Volume and Open Interest 277,953 960,030 +5,113
10-Year T-Notes(CBOT)
Jun07 070522 107~045 107~055 106~270 106~280 -0~085 981,746 2,634,887 -23,521
Sep07 070522 107~060 107~060 106~270 106~280 -0~090 116,138 364,816 +38,955
Total Volume and Open Interest 1,098,940 3,002,015 +15,952
5-Year T-Notes(CBOT)
Jun07 070522 104~295 104~295 104~245 104~245 -0~055 408,781 0 +0
Sep07 070522 105~000 105~000 104~275 104~275 -0~060 75,544 0 +0
Total Volume and Open Interest 484,325    
2 Year T-Notes(CBOT)
Jun07 070522 101~122 101~124 101~116 101~116 -0~008 39,671 967,071 -39,304
Sep07 070522 102~020 102~020 102~010 102~010 -0~008 36,224 209,210 +47,199
Total Volume and Open Interest 75,895 1,176,281 +7,895
Eurodollars(CME)
Jun07 070522 94.647 94.647 94.643 94.645 unch 10,406 1,447,103 -38,732
Sep07 070522 94.705 94.710 94.685 94.690 -0.015 16,132 1,744,167 -1,641
Dec07 070522 94.810 94.815 94.775 94.785 -0.025 17,882 1,894,389 +22,733
Mar08 070522 94.930 94.940 94.890 94.895 -0.035 38,098 1,527,965 -20,951
Jun08 070522 95.015 95.015 94.975 94.975 -0.040 13,422 1,494,375 -15,739
Sep08 070522 95.055 95.055 95.010 95.015 -0.040 20,923 889,015 -43,507
Dec08 070522 95.065 95.065 95.020 95.025 -0.040 13,639 702,991 -3,964
Mar09 070522 95.070 95.070 95.025 95.025 -0.045 32,980 472,348 -5,066
Jun09 070522 95.050 95.050 95.000 95.005 -0.050 4,836 337,932 -2,856
Sep09 070522 95.025 95.025 94.975 94.975 -0.055 24,738 294,174 +17,568
Dec09 070522 94.980 94.980 94.930 94.930 -0.055 3,457 179,903 -1,675
Mar10 070522 94.955 94.955 94.900 94.905 -0.055 8,322 153,001 +6,258
Jun10 070522 94.920 94.920 94.865 94.865 -0.060 1,576 89,114 -709
Sep10 070522 94.885 94.885 94.830 94.830 -0.060 1,124 88,564 -265
Dec10 070522 94.840 94.840 94.785 94.785 -0.060 1,397 98,819 +323
Mar11 070522 94.815 94.815 94.760 94.760 -0.060 1,277 101,410 +459
Jun11 070522 94.785 94.785 94.730 94.730 -0.060 696 88,767 -400
Sep11 070522 94.750 94.750 94.695 94.695 -0.060 681 52,916 +156
Total Volume and Open Interest 214,105 11,860,314 -88,029
3-Mth Euro-Yen(CME)
Jun07 070522 99.32 99.32 99.32 99.32 unch 684 25,588 +58
Sep07 070522 99.16 99.16 99.16 99.16 -0.01 6 12,845 +507
Dec07 070522 99.08 99.08 99.08 99.08 unch 103 12,327 -341
Mar08 070522 98.98 98.98 98.98 98.98 -0.01 1,232 6,887 +919
Jun08 070522 98.90 98.90 98.90 98.90 -0.01 0 1,704 +0
Sep08 070522 98.82 98.82 98.82 98.82 unch 419 3,298 +91
Dec08 070522 98.74 98.74 98.74 98.74 unch 0 750 +0
Mar09 070522 98.67 98.67 98.67 98.67 unch 0 110 +0
Jun09 070522 98.62 98.62 98.62 98.62 unch 0 5 +0
Sep09 070522 98.53 98.53 98.53 98.53 -0.01 0 10 +0
Total Volume and Open Interest 2,444 63,524 +1,234
3-Mth Euro-Yen(SIMEX)
Jun07 070522 99.32 99.32 99.32 99.32 unch 372 79,431 -550
Sep07 070522 99.16 99.16 99.16 99.16 -0.01 544 55,262 +969
Dec07 070522 99.08 99.08 99.08 99.08 unch 369 61,902 +25
Mar08 070522 98.99 98.99 98.98 98.98 unch 695 39,486 +580
Jun08 070522 98.90 98.90 98.90 98.90 unch 17 13,464 +0
Sep08 070522 98.83 98.83 98.82 98.82 unch 22 11,599 +19
Dec08 070522 98.75 98.75 98.74 98.74 unch 0 2,245 +0
Mar09 070522 98.68 98.68 98.67 98.67 unch 0 843 +0
Total Volume and Open Interest 2,019 266,425 +1,043
German Euro-Bund(EUREX)
Jun07 070522 112.87 112.90 112.55 112.69 -0.08 1,040,066 1,840,891 -9,187
Sep07 070522 112.82 112.84 112.55 112.68 -0.08 27,227 70,901 +19,148
Dec07 070522 112.26 112.26 112.26 112.26 -0.11 107 0 -251
Total Volume and Open Interest 1,067,400 1,911,792 +9,710
German Euro-Bobl(EUREX)
Jun07 070522 107.08 107.08 106.86 106.96 -0.05 570,554 1,339,023 -29,011
Sep07 070522 107.11 107.14 107.01 107.07 -0.05 11,478 33,288 +6,032
Dec07 070522 107.10 107.10 107.10 107.10 -0.05 238 0 +0
Total Volume and Open Interest 582,270 1,372,311 -22,979
Long Gilt(LIFFE)
Jun07 070522 106~06 106~10 106~02 106~06 +0~02 69,292 422,627 +1,844
Sep07 070522 106~04 106~07 106~03 106~06 +0~01 0 5 +0
Total Volume and Open Interest 69,292 422,632 +1,844
3-Mth Short Sterling(LIFFE)
Jun07 070522 94.17 94.17 94.17 94.17 -0.01 25,002 560,724 +1,928
Sep07 070522 94.01 94.01 94.01 94.01 -0.02 84,204 582,634 +5,449
Dec07 070522 93.96 93.96 93.96 93.96 -0.02 61,356 537,844 +6,958
Total Volume and Open Interest 316,210 3,161,988 +20,488
3-Mth Euribor(LIFFE)
Jun07 070522 95.845 95.845 95.840 95.840 -0.005 65,916 784,343 -1,497
Sep07 070522 95.660 95.665 95.640 95.650 unch 175,078 933,487 -35,048
Dec07 070522 95.550 95.555 95.510 95.530 -0.005 202,716 944,697 -11,121
Total Volume and Open Interest 805,698 4,744,292 -55,987
3-Mth Aus T-Bills(SFE)
Jun07 070522 93.62 93.62 93.61 93.62 unch 32,038 459,868 -181
Sep07 070522 93.53 93.53 93.52 93.53 +0.01 17,716 333,091 -877
Dec07 070522 93.42 93.43 93.41 93.43 +0.01 14,594 165,459 -4,121
Mar08 070522 93.36 93.37 93.36 93.37 +0.01 5,641 95,537 +1,002
Jun08 070522 93.35 93.35 93.34 93.35 +0.01 3,715 65,292 +190
Sep08 070522 93.35 93.36 93.35 93.36 +0.01 4,853 38,737 -1,013
Dec08 070522 93.36 93.37 93.36 93.37 unch 2,353 29,153 +349
Mar09 070522 93.38 93.38 93.37 93.38 unch 400 12,259 +299
Jun09 070522 93.38 93.38 93.38 93.38 unch 0 3,999 +0
Sep09 070522 93.38 93.38 93.38 93.38 -0.01 0 1,419 +0
Total Volume and Open Interest 81,310 1,205,219 -4,352
10-Year Aus T-Bonds(SFE)
Jun07 070522 94.05 94.05 94.03 94.03 +0.01 18,829 426,669 -8,015
Sep07 070522 94.03 94.03 94.03 94.03 +0.01      
Total Volume and Open Interest 18,829 426,669 -8,015
3-Year Aus T-Bonds(SFE)
Jun07 070522 93.83 93.84 93.82 93.83 +0.01 41,867 702,311 -27,357
Sep07 070522 93.84 93.84 93.84 93.84 +0.01      
Total Volume and Open Interest 41,867 702,311 -27,357
Gold(CMX)
Jun07 070522 664.0 665.0 659.8 659.9 -3.9 61,251 155,062 -6,707
Aug07 070522 670.2 670.9 665.5 666.1 -3.9 12,512 82,148 +7,846
Oct07 070522 675.0 675.0 672.3 672.3 -3.9 165 38,566 +90
Dec07 070522 683.5 683.5 678.6 678.6 -3.9 718 70,792 +195
Feb08 070522 684.7 684.7 684.7 684.7 -3.9 136 6,826 +123
Apr08 070522 690.7 690.7 690.7 690.7 -3.9 100 14,225 +100
Jun08 070522 696.7 696.7 696.7 696.7 -4.0 120 9,296 +90
Aug08 070522 702.7 702.7 702.7 702.7 -4.0 0 787 +0
Oct08 070522 708.7 708.7 708.7 708.7 -4.0 0 980 +0
Dec08 070522 714.7 714.7 714.7 714.7 -3.9 433 9,161 +429
Feb09 070522 720.8 720.8 720.8 720.8 -3.9 210 3,716 +210
Total Volume and Open Interest 76,060 408,718 +2,725
Silver(CMX)
May07 070522 1291.9 1291.9 1291.9 1291.9 -13.8 38 53 -31
Jul07 070522 1313.5 1315.0 1298.0 1299.0 -14.0 13,993 64,045 -50
Sep07 070522 1325.0 1325.0 1311.6 1311.6 -14.1 567 12,023 +339
Dec07 070522 1340.0 1345.0 1329.0 1329.0 -14.1 201 16,465 +11
Mar08 070522 1345.3 1345.3 1345.3 1345.3 -14.2 2 3,368 -1
May08 070522 1354.9 1354.9 1354.9 1354.9 -14.2 4 2,049 +2
Jul08 070522 1364.5 1364.5 1364.5 1364.5 -14.2 11 1,570 +0
Total Volume and Open Interest 14,839 109,364 +274
Platinum(NYM)
Jul07 070522 1304.0 1308.0 1290.0 1298.7 -21.0 1,262 14,904 +102
Oct07 070522 1297.0 1307.4 1297.0 1307.4 -20.3 152 472 +107
Jan08 070522 1312.4 1312.4 1312.4 1312.4 -20.3 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 070522 375.00 380.00 371.00 378.55 +4.25 2,982 11,879 -1,227
Sep07 070522 381.75 383.90 381.75 383.90 +4.30 1,501 7,004 +886
Dec07 070522 387.75 389.40 385.80 389.40 +4.30 1 317 +0
Total Volume and Open Interest 4,484 19,206 -341
Copper(CMX)
May07 070522 335.00 335.20 330.50 330.85 -9.75 369 1,074 -184
Jul07 070522 341.20 341.75 329.30 330.25 -9.80 9,225 50,940 -1,393
Sep07 070522 340.00 340.00 329.00 329.50 -9.65 831 12,289 +194
Dec07 070522 333.00 333.00 324.00 324.00 -9.40 141 5,706 +39
Mar08 070522 317.00 317.00 317.00 317.00 -9.15 9 1,092 +5
Total Volume and Open Interest 10,938 79,160 -1,338
Aluminum(CMX)
May07 070522 126.50 126.50 126.50 126.50 -1.00 0 1 +0
Jun07 070522 126.50 126.50 126.50 126.50 -1.00 0 53 +0
Jul07 070522 126.10 126.10 126.10 126.10 -1.00 0 40 +0
Aug07 070522 125.70 125.70 125.70 125.70 -1.00 0 40 +0
Sep07 070522 125.30 125.30 125.30 125.30 -1.00 0 40 +0
Oct07 070522 125.00 125.00 125.00 125.00 -1.00 0 40 +0
Total Volume and Open Interest 0 408 +0
DJIA Index(CBOT)
Jun07 070522 13585 13619 13555 13559 -12 3,111 47,408 -421
Sep07 070522 13705 13740 13679 13679 -10 72 280 +42
Dec07 070522 13787 13787 13787 13787 -12 0 20 +0
Mar08 070522 13901 13901 13901 13901 -12      
Total Volume and Open Interest 3,183 47,708 -379
S & P 500(CME)
Jun07 070522 1528.70 1533.20 1525.00 1525.30 -2.60 29,724 610,320 +498
Sep07 070522 1543.20 1546.80 1540.10 1540.10 -2.60 3,888 50,372 +4,099
Dec07 070522 1554.50 1556.00 1553.10 1553.10 -2.70 295 3,833 +109
Mar08 070522 1565.70 1565.70 1565.70 1565.70 -2.60 0 5,564 +0
Total Volume and Open Interest 33,907 670,310 +4,706
S & P 500 E-Mini(Globex)
Jun07 070522 1527.50 1533.25 1525.00 1525.25 -2.75 1,023,877 2,121,219 +22,028
Sep07 070522 1542.25 1548.00 1540.00 1540.00 -2.75 1,095 26,134 -81
Total Volume and Open Interest 1,024,972 2,147,353 +21,947
NASDAQ 100(CME)
Jun07 070522 1919.00 1929.00 1912.00 1920.30 +4.00 6,102 63,495 +3,933
Sep07 070522 1950.00 1950.00 1945.30 1945.30 +4.00 0 61 +0
Dec07 070522 1965.30 1965.30 1965.30 1965.30 +4.00 0 31 +0
Total Volume and Open Interest 6,102 63,587 +3,933
NASDAQ 100 E-Mini(Globex)
Jun07 070522 1916.00 1928.80 1912.30 1920.30 +4.00 347,396 469,825 +23,653
Sep07 070522 1943.30 1945.30 1943.30 1945.30 +4.00 304 859 +221
Total Volume and Open Interest 347,700 470,684 +23,874
S & P Midcap 400(CME)
Jun07 070522 907.50 912.20 905.75 908.40 +0.30 99 9,512 +73
Sep07 070522 918.10 918.10 918.10 918.10 +1.00 0 40 +0
Dec07 070522 927.80 927.80 927.80 927.80 +3.10      
Total Volume and Open Interest 99 9,552 +73
Russell 2000(CME)
Jun07 070522 835.25 843.50 833.90 840.40 +5.30 453 48,247 +38
Sep07 070522 851.00 851.00 848.00 848.00 +5.30 0 48 +0
Dec07 070522 855.60 855.60 855.60 855.60 +5.30      
Total Volume and Open Interest 453 48,295 +38
Russell 2000 E-Mini(Globex)
Jun07 070522 835.00 843.90 833.30 840.40 +5.30 204,550 543,736 +2,917
Sep07 070522 842.30 0.40 841.00 848.00 +5.30 1,156 16,469 +122
Total Volume and Open Interest 205,706 560,205 +3,039
Value Line(KCBT)
Jun07 070522 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070522 17670 17725 17640 17670 +100      
Sep07 070522 17710 17720 17710 17710 +100      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070522 17575 17740 17545 17675 +120 70,004 266,237 -1,265
Sep07 070522 17610 17755 17580 17705 +125 27 180 +0
Dec07 070522 17665 17665 17665 17665 +125 0 200 +0
Total Volume and Open Interest 70,031 266,619 -1,265
CAC 40(EURONEXT)
May07 070518 6016.0 6098.0 6015.5 6096.0 +83.0 124,150 425,318 -89,936
Jun07 070522 6053.0 6069.5 6036.0 6048.5 -3.5 74,614 443,891 -10,792
Jul07 070522 6060.0 6080.0 6055.0 6063.5 -3.5 69 436 -87
Total Volume and Open Interest 74,750 447,290 -10,850
Hang Seng Index(HKFE)
May07 070522 21012 21060 20752 20820 -160 44,744 117,410 +202
Jun07 070522 21074 21119 20818 20883 -163 1,818 10,650 +310
Total Volume and Open Interest 46,593 129,432 +521
DAX(EUREX)
Jun07 070522 7635.5 7697.0 7626.5 7679.0 +36.5 131,474 420,276 +416
Sep07 070522 7717.0 7778.0 7711.0 7764.0 +37.5 217 6,330 +94
Dec07 070522 7845.5 7852.0 7840.5 7849.0 +38.5 5 3,751 +0
Total Volume and Open Interest 131,696 430,357 +510
FT-SE 100(EURONEXT)
Jun07 070522 6648.00 6652.00 6601.50 6617.00 -30.00 75,859 593,618 +6,890
Sep07 070522 6679.00 6680.00 6642.00 6655.50 -31.00 198 14,411 -1
Dec07 070522 6725.00 6735.00 6707.00 6716.00 -30.50 8 5,666 +0
Total Volume and Open Interest 76,065 613,731 +6,889
SPI 200(SFE)
Jun07 070522 6395.0 6407.0 6346.0 6372.0 +2.0 16,602 306,511 -2,449
Sep07 070522 6400.0 6405.0 6369.0 6378.0 +3.0 22 6,191 +9
Dec07 070522 6419.0 6419.0 6419.0 6419.0 +2.0 52 3,401 +51
Total Volume and Open Interest 16,903 317,393 -2,163
GSCI(CME)
Jun07 070522 479.50 480.80 474.65 474.90 -8.40 335 19,354 +134
Jul07 070522 480.00 480.00 480.00 480.00 -8.00 0 1 +0
Aug07 070522 483.00 483.00 483.00 483.00 -7.00      
Total Volume and Open Interest 335 19,355 +134
Reuters CRB Index(NYBOT)
Jun07 070522 406.00 408.50 404.00 404.00 -4.50 15 898 -4
Aug07 070522 413.00 416.00 411.75 411.75 -4.25 6 413 +3
Nov07 070522 421.50 421.50 417.50 417.50 -4.00 0 200 +0
Total Volume and Open Interest 21 1,514 -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