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 24, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070524 803.00 809.50 800.50 805.25 +4.75 16,368 245,733 -1,713
Aug07 070524 809.50 816.00 808.00 812.50 +4.25 1,882 16,328 +683
Sep07 070524 816.50 822.50 816.50 818.50 +4.00 227 9,297 +356
Nov07 070524 832.00 838.00 830.00 834.25 +3.75 10,972 131,983 +1,852
Jan08 070524 840.00 846.50 839.50 843.50 +4.00 124 11,764 +104
Mar08 070524 846.00 852.50 846.00 848.75 +2.25 420 10,271 +235
May08 070524 850.00 854.00 849.50 851.50 +1.50 956 11,032 +360
Total Volume and Open Interest 33,659 489,192 +2,913
Soybean Meal(CBOT)
Jul07 070524 219.00 219.20 215.90 217.20 -1.70 11,898 78,540 -2,602
Aug07 070524 219.70 220.80 218.00 219.10 -1.80 2,519 22,035 +1,130
Sep07 070524 222.80 223.30 220.00 220.80 -2.10 974 13,954 +13
Oct07 070524 224.00 224.00 220.80 221.30 -2.20 381 9,592 -126
Dec07 070524 226.80 227.40 224.00 224.80 -2.50 3,528 57,347 +528
Jan08 070524 226.80 228.50 224.80 225.10 -2.40 317 5,253 -48
Mar08 070524 229.50 230.50 227.00 227.50 -2.40 258 5,720 +68
May08 070524 228.00 229.00 226.80 227.00 -2.20 440 4,412 +157
Total Volume and Open Interest 20,578 207,588 -760
Soybean Oil(CBOT)
Jul07 070524 35.30 35.72 35.20 35.58 +0.69 10,108 170,534 -1,162
Aug07 070524 35.50 35.95 35.44 35.82 +0.69 1,056 14,630 +335
Sep07 070524 35.75 36.15 35.72 36.10 +0.72 564 11,532 +19
Oct07 070524 36.14 36.48 36.14 36.35 +0.72 127 9,854 +30
Dec07 070524 36.50 37.01 36.49 36.87 +0.68 5,068 71,471 +1,835
Jan08 070524 36.80 37.16 36.80 37.16 +0.65 79 7,387 +14
Mar08 070524 37.20 37.47 37.20 37.42 +0.66 334 4,163 -117
May08 070524 37.40 37.73 37.35 37.68 +0.68 694 4,301 -26
Total Volume and Open Interest 19,365 303,053 +1,328
Canola(WCE)
Jul07 070524 379.9 390.7 379.9 387.0 +7.5 2,982 44,806 -170
Total Volume and Open Interest 9,492 120,758 +1,259
Corn(CBOT)
Jul07 070524 370.50 378.25 370.50 376.50 +8.00 16,440 412,453 -2,849
Sep07 070524 371.50 378.25 371.50 376.75 +5.25 6,788 144,358 +262
Dec07 070524 371.50 376.00 370.00 372.75 +2.25 12,373 451,602 +6,800
Mar08 070524 382.50 386.25 381.00 383.25 +1.25 1,525 54,652 +518
May08 070524 389.00 394.00 389.00 391.00 +1.00 718 12,694 +548
Jul08 070524 395.50 398.00 394.50 395.50 +0.75 759 30,238 +611
Total Volume and Open Interest 39,233 1,247,345 +6,128
Wheat(CBOT)
Jul07 070524 481.00 493.50 479.50 491.00 +14.50 5,660 188,061 -596
Sep07 070524 493.50 505.50 493.00 503.75 +14.00 1,121 57,235 +1,044
Dec07 070524 507.00 515.50 504.50 514.50 +12.25 1,615 80,481 -223
Mar08 070524 514.50 521.50 514.50 521.50 +10.00 136 4,471 +96
May08 070524 517.00 521.00 516.00 518.50 +10.00 1 259 +0
Total Volume and Open Interest 8,592 360,512 +463
Wheat(KCBT)
Jul07 070524 472.00 481.00 472.00 480.00 +12.25 6,035 69,593 -2,641
Sep07 070524 483.00 491.00 482.50 491.00 +11.75 1,381 19,498 +101
Dec07 070524 498.00 506.00 498.00 505.50 +12.50 2,179 22,365 +595
Mar08 070524 513.00 514.50 512.50 514.50 +10.50 22 1,702 +10
May08 070524 507.00 507.00 507.00 507.00 unch 0 2 +0
Total Volume and Open Interest 9,710 118,592 -1,954
Wheat(MGE)
Jul07 070524 507.00 517.00 506.00 515.50 +9.50 2,057 15,995 -28
Sep07 070524 506.00 517.00 506.00 515.25 +10.25 821 12,788 -233
Dec07 070524 517.00 527.00 516.50 525.00 +10.75 174 18,140 -218
Mar08 070524 530.00 535.00 530.00 535.00 +9.00 2 1,205 +0
May08 070524 536.00 536.00 536.00 536.00 +13.00 0 13 +0
Total Volume and Open Interest 3,056 49,011 -478
Oats(CBOT)
Jul07 070524 279.75 285.50 279.25 281.00 +4.50 606 7,113 +125
Sep07 070524 272.00 277.00 270.00 270.00 +1.00 28 761 +10
Dec07 070524 268.00 270.00 267.25 269.00 +5.00 415 9,788 +74
Mar08 070524 269.75 272.00 269.75 272.00 +3.00 111 661 -11
Total Volume and Open Interest 1,160 18,324 +198
Rough Rice(CBOT)
Jul07 070524 10.26 10.27 10.22 10.22 -0.05 117 5,351 -17
Sep07 070524 10.58 10.58 10.58 10.58 -0.07 12 2,538 +2
Nov07 070524 10.89 10.89 10.89 10.89 -0.06 2 6,709 +4
Jan08 070524 11.18 11.20 11.15 11.15 -0.05 0 253 +4
Total Volume and Open Interest 131 14,923 -7
Live Cattle(CME)
Jun07 070524 91.550 91.750 91.050 91.100 -0.750 9,773 49,324 -1,199
Aug07 070524 91.950 92.050 91.200 91.230 -1.020 12,327 136,169 +339
Oct07 070524 95.850 95.900 95.250 95.480 -0.600 3,057 49,644 +827
Dec07 070524 95.600 95.800 95.050 95.230 -0.520 1,125 17,284 +292
Feb08 070524 96.330 96.500 96.035 96.300 -0.235 574 10,530 +116
Apr08 070524 95.900 96.100 95.800 96.000 -0.330 672 2,949 +110
Total Volume and Open Interest 27,678 267,112 +560
Feeder Cattle(CME)
May07 070524 108.150 108.200 108.050 108.080 -0.250 583 1,890 -268
Aug07 070524 112.500 112.500 111.350 111.600 -1.130 1,874 16,996 +219
Sep07 070524 111.800 111.800 111.000 111.500 -0.700 276 2,355 +62
Oct07 070524 110.700 110.900 110.250 110.450 -0.950 75 1,598 +39
Nov07 070524 110.200 110.200 109.600 109.980 -1.020 8 311 +1
Jan08 070524 108.000 108.000 107.500 107.750 -0.750 7 318 +3
Mar08 070524 107.000 107.000 107.000 107.000 -0.300 0 15 +0
Total Volume and Open Interest 2,823 23,486 +56
Lean Hogs(CME)
Jun07 070524 74.500 75.000 74.500 74.950 +0.315 7,499 30,064 -1,322
Jul07 070524 73.550 74.080 73.550 73.930 +0.430 8,847 72,792 +793
Aug07 070524 73.400 73.650 73.200 73.430 +0.080 4,415 37,154 +1,051
Oct07 070524 65.550 66.000 65.550 65.850 +0.170 898 19,210 +164
Dec07 070524 63.400 63.950 63.250 63.930 +0.550 372 12,838 -20
Feb08 070524 66.200 66.600 66.200 66.285 -0.100 182 3,605 -47
Apr08 070524 68.500 68.500 68.500 68.500 +0.200 10 746 +0
May08 070524 72.430 72.430 72.430 72.430 +0.030 8 70 +5
Total Volume and Open Interest 22,241 176,521 +631
Pork Bellies(CME)
May07 070524 101.450 101.450 101.450 101.450 -0.030 0 8 +0
Jul07 070524 101.930 102.200 101.150 102.100 +0.170 141 1,030 -32
Aug07 070524 100.750 100.750 100.000 100.000 unch 6 156 +1
Feb08 070524 101.500 101.500 101.500 101.500 +0.250 0 16 +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 070524 17.60 17.65 17.55 17.55 -0.03 172 2,935 -47
Jun07 070524 19.36 20.04 19.36 19.68 +0.32 358 3,781 +144
Jul07 070524 19.34 19.65 19.32 19.65 +0.31 502 3,775 +59
Aug07 070524 18.60 18.90 18.60 18.85 +0.25 122 3,585 +27
Sep07 070524 18.50 18.70 18.50 18.69 +0.19 170 3,594 -4
Total Volume and Open Interest 1,913 38,716 +33
Cocoa(NYBOT)
Jul07 070524 1962 1985 1923 1943 -29 8,205 73,827 +1,271
Sep07 070524 1985 2004 1957 1964 -29 1,788 28,442 +582
Dec07 070524 2016 2116 1972 1985 -30 2,416 29,171 -889
Mar08 070524 2003 2003 2003 2003 -31 1,325 11,323 +333
May08 070524 2019 2019 2019 2019 -31 370 2,911 -222
Jul08 070524 2037 2037 2037 2037 -30 331 2,789 +25
Sep08 070524 2055 2055 2055 2055 -30 910 2,524 +865
Total Volume and Open Interest 15,661 159,932 +2,253
Coffee "C"(NYBOT)
Jul07 070524 112.90 114.00 112.80 113.35 +1.30 10,644 84,666 +99
Sep07 070524 116.10 116.80 115.60 116.10 +1.30 3,643 38,815 +19
Dec07 070524 119.00 120.20 119.00 119.75 +1.30 3,093 14,516 +495
Mar08 070524 122.40 123.15 122.40 123.15 +1.30 707 5,278 +53
May08 070524 125.25 125.25 125.25 125.25 +1.25 337 4,751 -14
Jul08 070524 127.25 127.25 127.25 127.25 +1.20 175 3,314 +50
Total Volume and Open Interest 19,132 159,385 +756
Orange Juice(NYBOT)
Jul07 070524 156.00 157.10 155.55 156.15 -0.70 2,442 15,331 -574
Sep07 070524 155.80 156.10 155.05 155.60 -0.90 335 4,256 +55
Nov07 070524 155.25 156.20 155.00 155.45 -1.05 663 6,797 -23
Jan08 070524 157.50 157.50 155.70 155.70 -1.30 318 1,675 +78
Mar08 070524 156.00 156.00 156.00 156.00 -1.10 68 1,501 +55
May08 070524 156.00 156.00 156.00 156.00 -1.50 0 6 +0
Total Volume and Open Interest 3,826 29,578 -409
Sugar #11(NYBOT)
Jul07 070524 8.82 8.99 8.80 8.93 +0.16 41,770 376,517 -7,483
Oct07 070524 9.02 9.13 9.00 9.08 +0.14 27,467 186,767 +4,513
Mar08 070524 9.54 9.64 9.54 9.64 +0.12 6,445 80,156 -1,188
May08 070524 9.75 9.75 9.74 9.75 +0.10 1,514 23,688 -317
Jul08 070524 9.87 9.87 9.85 9.85 +0.11 1,083 30,651 +290
Total Volume and Open Interest 81,820 753,155 -2,967
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070524 21.38 21.38 21.38 21.38 -0.02 130 2,216 -1
Sep07 070524 21.15 21.15 21.15 21.15 unch 215 2,131 -106
Nov07 070524 21.00 21.00 21.00 21.00 +0.02 44 1,681 -40
Jan08 070524 21.13 21.13 21.13 21.13 +0.03 101 1,523 +101
Total Volume and Open Interest 615 8,597 -17
London Cocoa(LCE)
May07 070515 1028 1028 1021 1027 -6 2,815 606 -2,063
Jul07 070524 1083 1093 1042 1066 -20 3,518 68,896 +363
Sep07 070524 1082 1092 1052 1068 -17 1,221 44,902 +168
Dec07 070524 1075 1082 1055 1062 -16 834 41,143 -42
Mar08 070524 1075 1084 1050 1064 -13 384 24,781 -49
May08 070524 1087 1092 1059 1070 -13 710 8,740 +517
Jul08 070524 1087 1096 1076 1076 -13 1,048 2,202 +79
Total Volume and Open Interest 7,812 199,081 +1,031
London Coffee(LCE)
May07 070524 1725.00 1731.00 1720.00 1721.00 +11.00 18 464 -18
Jul07 070524 1720.00 1738.00 1720.00 1726.00 +14.00 6,816 91,558 +101
Sep07 070524 1739.00 1752.00 1738.00 1739.00 +14.00 2,856 44,160 +602
Nov07 070524 1725.00 1731.00 1719.00 1722.00 +19.00 398 18,735 +84
Jan08 070524 1683.00 1683.00 1673.00 1676.00 +16.00 259 7,240 -120
Mar08 070524 1658.00 1664.00 1658.00 1664.00 +17.00 0 1,191 +0
Total Volume and Open Interest 10,347 165,478 +649
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070524 334.80 335.80 334.20 335.00 unch 4,551 50,313 +528
Oct07 070524 318.50 320.50 317.40 320.00 +2.00 1,096 16,365 +21
Dec07 070524 308.00 310.40 308.00 309.80 +2.10 40 4,849 -12
Mar08 070524 302.40 304.00 302.10 304.00 +1.80 128 6,673 +28
Total Volume and Open Interest 6,274 86,171 +792
Cotton(NYBOT)
Jul07 070524 49.45 50.25 49.30 50.09 +0.95 11,505 127,197 -375
Oct07 070524 52.75 53.24 52.75 53.24 +0.59 146 5,111 +38
Dec07 070524 54.60 55.25 54.50 55.15 +0.72 6,802 70,639 +2,136
Mar08 070524 57.95 57.95 57.95 57.95 +0.75 725 19,384 +271
May08 070524 58.95 58.95 58.95 58.95 +0.75 25 931 +0
Jul08 070524 60.05 60.05 60.05 60.05 +0.70 10 2,411 +10
Total Volume and Open Interest 19,213 227,507 +2,110
Lumber(CME)
Jul07 070524 267.3 267.3 264.5 266.2 -1.1 844 5,504 -51
Sep07 070524 279.6 279.8 277.7 279.8 +0.2 317 945 +33
Nov07 070524 271.0 272.8 270.5 271.1 -1.1 139 658 +26
Jan08 070524 283.7 283.7 279.7 279.7 -1.0 4 78 +1
Total Volume and Open Interest 1,305 7,228 +9
Crude Oil(NYM)
Jul07 070524 65.55 65.80 63.90 64.18 -1.59 230,829 363,618 +7,469
Aug07 070524 66.80 67.00 65.30 65.63 -1.39 87,921 108,538 +4,689
Sep07 070524 68.05 68.05 66.65 66.74 -1.21 25,224 69,644 +604
Oct07 070524 67.55 67.55 67.55 67.55 -1.07 13,223 46,956 +1,629
Nov07 070524 68.18 68.18 68.18 68.18 -0.95 6,663 38,768 +1,913
Dec07 070524 69.60 69.95 68.65 68.66 -0.90 16,890 150,284 +1,591
Jan08 070524 69.09 69.09 69.09 69.09 -0.84 1,999 56,110 +85
Feb08 070524 69.47 69.47 69.47 69.47 -0.78 283 18,259 +162
Mar08 070524 70.65 70.65 69.79 69.79 -0.73 1,548 17,309 +740
Apr08 070524 70.04 70.04 70.04 70.04 -0.69 882 28,425 +197
May08 070524 70.26 70.26 70.26 70.26 -0.65 736 22,247 -474
Jun08 070524 70.46 70.46 70.46 70.46 -0.61 2,200 45,889 +111
Jul08 070524 70.61 70.61 70.61 70.61 -0.57 2,782 11,985 +806
Aug08 070524 70.72 70.72 70.72 70.72 -0.53 607 7,380 -236
Sep08 070524 70.80 70.80 70.80 70.80 -0.50 659 18,528 +324
Oct08 070524 70.85 70.85 70.85 70.85 -0.47 361 18,164 +225
Total Volume and Open Interest 403,942 1,366,072 +21,845
Heating Oil(NYM)
Jun07 070524 194.10 195.10 192.70 192.91 -0.32 18,741 27,815 -1,549
Jul07 070524 194.30 195.60 192.50 193.00 -0.51 22,609 75,801 +1,718
Aug07 070524 195.80 195.80 194.35 194.35 -0.51 5,537 26,139 +404
Sep07 070524 197.90 197.90 196.95 196.95 -0.51 2,733 16,181 +615
Oct07 070524 202.10 202.10 199.55 199.55 -0.51 1,284 9,847 +78
Nov07 070524 205.00 205.00 202.40 202.40 -0.46 1,021 4,955 +461
Dec07 070524 207.90 207.90 205.25 205.25 -0.46 2,465 23,778 +63
Jan08 070524 209.50 209.80 207.15 207.15 -0.51 655 13,917 +89
Feb08 070524 210.70 210.70 207.95 207.95 -0.61 136 4,711 +31
Mar08 070524 209.30 209.30 206.50 206.50 -0.56 306 5,540 -11
Apr08 070524 205.20 205.20 202.30 202.30 -0.51 311 3,738 +0
May08 070524 200.00 200.00 197.95 197.95 -0.51 150 1,538 -39
Total Volume and Open Interest 56,075 223,523 +1,885
Gasoline(NYMEX)
Jun07 070524 230.15 236.80 229.80 235.69 +4.65 46,191 38,378 -2,447
Jul07 070524 222.23 228.36 222.20 226.69 +3.95 44,384 58,340 +2,268
Aug07 070524 219.44 223.17 218.91 221.14 +3.05 13,111 23,685 +810
Sep07 070524 214.00 217.23 213.84 214.79 +2.10 8,165 20,946 +437
Oct07 070524 200.10 201.24 198.10 198.69 +1.45 2,568 9,357 +89
Nov07 070524 191.55 194.19 191.50 191.59 +1.30 1,511 5,453 +66
Dec07 070524 189.25 191.38 187.95 188.69 +1.20 1,184 8,069 +430
Jan08 070524 190.15 190.15 189.39 189.39 +1.10 373 4,096 -91
Feb08 070524 191.39 191.39 191.39 191.39 +1.10 214 894 -95
Mar08 070524 194.04 194.04 194.04 194.04 +1.10 17 1,719 -15
Total Volume and Open Interest 118,136 181,135 +1,380
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070524 235.69 235.69 235.69 235.69 +4.65 1 9 -1
Jul07 070524 226.69 226.69 226.69 226.69 +3.95 0 2 +0
Aug07 070524 221.14 221.14 221.14 221.14 +3.05 0 1 +0
Sep07 070524 214.79 214.79 214.79 214.79 +2.10 1 2 +1
Total Volume and Open Interest 2 14 +0
Natural Gas(NYM)
Jun07 070524 7.765 7.795 7.650 7.681 -0.076 42,629 25,150 -3,400
Jul07 070524 7.930 7.980 7.820 7.850 -0.091 22,051 120,282 +226
Aug07 070524 8.120 8.120 7.970 7.987 -0.091 4,507 38,925 -370
Sep07 070524 8.110 8.110 8.030 8.060 -0.093 3,769 38,655 +587
Oct07 070524 8.250 8.250 8.190 8.195 -0.086 5,609 49,133 +750
Nov07 070524 8.930 8.930 8.890 8.890 -0.081 1,254 24,051 -151
Dec07 070524 9.690 9.690 9.575 9.575 -0.071 1,267 40,676 -114
Jan08 070524 9.920 9.920 9.915 9.915 -0.066 3,148 40,544 +778
Feb08 070524 9.920 9.920 9.905 9.905 -0.063 495 21,479 +122
Mar08 070524 9.700 9.700 9.680 9.680 -0.061 1,433 49,497 -371
Apr08 070524 8.400 8.400 8.360 8.360 -0.021 628 36,851 +31
May08 070524 8.280 8.280 8.250 8.250 -0.016 264 18,650 +49
Jun08 070524 8.330 8.330 8.330 8.330 -0.016 189 10,308 -82
Jul08 070524 8.460 8.460 8.425 8.425 -0.011 54 5,781 -6
Aug08 070524 8.495 8.495 8.495 8.495 -0.011 107 8,222 -23
Sep08 070524 8.540 8.540 8.540 8.540 -0.006 81 6,281 +4
Total Volume and Open Interest 91,280 765,755 -900
Brent Crude Oil(ICE)
Jul07 070524 70.65 71.80 70.39 70.72 +0.12 109,977 139,077 -3,682
Aug07 070524 70.83 72.01 70.69 70.97 +0.20 59,625 130,290 +1,215
Sep07 070524 71.16 72.21 70.99 71.19 +0.20 24,318 54,953 +477
Oct07 070524 71.74 72.42 71.21 71.40 +0.17 9,052 24,239 -9
Nov07 070524 72.02 72.64 71.50 71.63 +0.11 5,487 23,131 +534
Dec07 070524 72.30 72.87 71.69 71.88 +0.08 12,888 73,007 -2,522
Jan08 070524 72.81 72.81 72.10 72.10 +0.05 0 14,837 -809
Feb08 070524 72.27 72.27 72.27 72.27 +0.06 0 7,027 +203
Mar08 070524 72.72 72.72 72.37 72.37 +0.06 0 7,293 -51
Apr08 070524 72.47 72.47 72.47 72.47 +0.08 0 7,179 +0
May08 070524 72.57 72.57 72.57 72.57 +0.10 0 6,012 +4,403
Jun08 070524 72.57 72.90 72.51 72.66 +0.15 5,202 23,133 +2,958
Jul08 070524 72.70 72.70 72.70 72.70 +0.17 0 1,534 +0
Aug08 070524 72.74 72.74 72.74 72.74 +0.26 0 1,529 +0
Total Volume and Open Interest 232,278 641,006 +5,327
Gas Oil(ICE)
Jun07 070524 609.00 615.00 605.00 613.00 +6.75 31,095 73,395 +726
Jul07 070524 612.25 618.50 608.75 616.50 +6.75 18,078 70,949 +332
Aug07 070524 616.75 622.25 614.00 621.25 +7.00 5,625 29,982 +1,003
Sep07 070524 623.25 625.75 620.00 625.75 +7.00 2,045 19,406 +233
Oct07 070524 627.50 631.25 624.75 630.00 +7.00 1,016 10,629 -16
Nov07 070524 631.25 635.00 629.00 634.00 +6.75 333 10,317 +5
Dec07 070524 635.75 639.75 633.00 638.75 +6.75 2,550 47,876 -86
Jan08 070524 645.00 647.25 644.50 646.25 +6.50 1,033 22,164 +550
Feb08 070524 644.00 646.00 644.00 645.25 +6.50 0 6,084 +0
Mar08 070524 642.50 643.50 642.50 643.50 +6.00 0 5,909 +0
Total Volume and Open Interest 61,775 334,182 +2,177
US Dollar Index(NYBOT)
Jun07 070524 82.330 82.500 82.020 82.340 +0.120 1,695 28,492 +147
Sep07 070524 82.060 82.100 81.790 82.100 +0.120 56 2,485 -9
Dec07 070524 81.780 81.860 81.780 81.860 +0.120 16 21 +8
Total Volume and Open Interest 1,767 31,007 +146
Australian Dollar(CME)
Jun07 070524 82.21 82.21 81.86 81.88 -0.44 644 102,057 +1,042
Sep07 070524 81.68 81.68 81.68 81.68 -0.44 1 1,887 +33
Dec07 070524 81.59 81.59 81.46 81.46 -0.39 0 422 +0
Total Volume and Open Interest 645 104,375 +1,075
British Pound(CME)
Jun07 070524 198.65 198.65 198.48 198.57 -0.01 7,541 134,798 +13,948
Sep07 070524 198.30 198.36 198.30 198.36 -0.02 45 1,339 +123
Dec07 070524 198.03 198.03 198.03 198.03 -0.03 0 175 +0
Total Volume and Open Interest 7,586 136,332 +14,071
Canadian Dollar(CME)
Jun07 070524 92.53 92.58 92.23 92.34 -0.09 6,198 164,147 -1,451
Sep07 070524 92.69 92.69 92.50 92.56 -0.09 337 4,384 +392
Dec07 070524 92.82 92.82 92.74 92.74 -0.12 7 1,850 +3
Mar08 070524 92.90 92.90 92.90 92.90 -0.11 89 391 +38
Total Volume and Open Interest 6,631 171,015 -1,017
Japanese Yen(CME)
Jun07 070524 82.61 82.69 82.44 82.61 +0.14 1,694 285,115 -12,964
Sep07 070524 83.62 83.62 83.58 83.58 +0.15 100 10,683 +137
Dec07 070524 84.50 84.50 84.50 84.50 +0.15 1 5,787 +1
Total Volume and Open Interest 1,795 313,605 -12,826
Swiss Franc(CME)
Jun07 070524 81.60 81.65 81.44 81.65 +0.02 505 99,877 +556
Sep07 070524 81.95 82.24 81.95 82.24 +0.02 0 946 +18
Dec07 070524 82.77 82.77 82.77 82.77 +0.02 1 49 -1
Total Volume and Open Interest 506 100,876 +573
EuroFX(CME)
Jun07 070524 134.61 134.68 134.32 134.45 -0.26 4,478 205,188 -9,850
Sep07 070524 134.85 134.85 134.85 134.85 -0.26 4 3,210 +94
Dec07 070524 135.25 135.25 135.14 135.14 -0.26 22 647 +11
Total Volume and Open Interest 4,504 209,152 -9,745
Mexican Peso(CME)
Jun07 070524 9225.0 9232.0 9200.0 9202.0 -55.0 3,317 103,984 -912
Jul07 070524 9187.0 9187.0 9187.0 9187.0 -55.0 0 53 +0
Total Volume and Open Interest 3,317 127,977 -911
30-Year T-Bonds(CBOT)
Jun07 070524 109~11 109~17 108~25 109~09 +0~01 634,359 786,713 -21,106
Sep07 070524 109~12 109~17 108~25 109~09 +0~01 168,326 277,784 +85,040
Dec07 070524 109~08 109~10 109~07 109~10 +0~01 108 356 +61
Total Volume and Open Interest 802,795 1,064,891 +63,997
10-Year T-Notes(CBOT)
Jun07 070524 106~245 106~275 106~130 106~220 -0~005 1,720,507 2,409,614 -88,841
Sep07 070524 106~250 106~275 106~130 106~220 -0~005 313,681 629,698 +143,121
Total Volume and Open Interest 2,035,774 3,042,499 +55,210
5-Year T-Notes(CBOT)
Jun07 070524 104~235 104~245 104~160 104~210 -0~010 649,638 0 +0
Sep07 070524 104~265 104~265 104~195 104~235 -0~010 113,372 0 +0
Total Volume and Open Interest 763,010    
2 Year T-Notes(CBOT)
Jun07 070524 101~120 101~120 101~108 101~114 -0~002 35,591 818,450 -134,023
Sep07 070524 102~012 102~012 102~000 102~008 unch 32,892 337,413 +47,828
Total Volume and Open Interest 68,483 1,155,863 -86,195
Eurodollars(CME)
Jun07 070524 94.645 94.645 94.637 94.643 unch 14,190 1,448,291 -2,975
Sep07 070524 94.685 94.695 94.670 94.685 unch 26,658 1,750,294 -6,878
Dec07 070524 94.785 94.790 94.745 94.770 unch 22,435 1,921,723 +26,746
Mar08 070524 94.890 94.900 94.830 94.870 -0.005 26,007 1,520,423 -9,393
Jun08 070524 94.975 94.980 94.900 94.945 -0.010 20,918 1,470,158 -20,524
Sep08 070524 95.015 95.015 94.935 94.980 -0.015 29,627 893,404 +8,281
Dec08 070524 95.025 95.025 94.945 94.990 -0.015 22,036 709,622 +10,505
Mar09 070524 95.025 95.025 94.945 94.990 -0.015 16,530 482,352 +10,698
Jun09 070524 95.000 95.000 94.925 94.970 -0.010 9,534 343,032 +2,260
Sep09 070524 94.950 94.955 94.895 94.935 -0.010 17,623 294,747 +1,995
Dec09 070524 94.895 94.905 94.845 94.890 -0.005 8,038 183,079 +890
Mar10 070524 94.870 94.870 94.815 94.860 -0.005 6,467 156,749 +257
Jun10 070524 94.840 94.840 94.775 94.825 unch 5,619 94,501 +2,166
Sep10 070524 94.805 94.805 94.740 94.790 unch 6,595 89,920 +447
Dec10 070524 94.750 94.750 94.695 94.745 unch 4,954 101,387 +1,963
Mar11 070524 94.725 94.725 94.670 94.720 unch 2,336 98,260 -410
Jun11 070524 94.690 94.695 94.640 94.690 unch 5,075 88,464 -1,140
Sep11 070524 94.660 94.660 94.605 94.655 unch 3,309 54,381 +1,069
Total Volume and Open Interest 260,279 11,904,003 +24,918
3-Mth Euro-Yen(CME)
Jun07 070524 99.31 99.31 99.31 99.31 unch 1,710 25,473 +705
Sep07 070524 99.15 99.16 99.15 99.15 unch 74 12,514 +120
Dec07 070524 99.07 99.07 99.07 99.07 +0.01 120 12,221 -50
Mar08 070524 98.97 98.97 98.96 98.96 unch 234 7,100 -876
Jun08 070524 98.88 98.88 98.88 98.88 unch 305 1,724 +215
Sep08 070524 98.80 98.80 98.80 98.80 unch 100 3,299 +91
Dec08 070524 98.72 98.72 98.72 98.72 unch 0 750 +0
Mar09 070524 98.65 98.65 98.65 98.65 unch 0 110 +0
Jun09 070524 98.60 98.60 98.60 98.60 unch 0 5 +0
Sep09 070524 98.52 98.52 98.52 98.52 +0.01 0 10 +0
Total Volume and Open Interest 2,543 63,206 +205
3-Mth Euro-Yen(SIMEX)
Jun07 070524 99.31 99.32 99.31 99.31 unch 1,502 79,561 +215
Sep07 070524 99.15 99.16 99.15 99.15 +0.01 4,182 55,608 +116
Dec07 070524 99.06 99.07 99.06 99.06 unch 2,221 61,814 -642
Mar08 070524 98.95 98.97 98.95 98.96 unch 1,330 41,333 -287
Jun08 070524 98.87 98.88 98.87 98.88 unch 1,137 13,806 +91
Sep08 070524 98.79 98.80 98.79 98.80 unch 203 11,919 +228
Dec08 070524 98.72 98.72 98.72 98.72 unch 368 2,192 -51
Mar09 070524 98.64 98.65 98.64 98.65 unch 100 4,301 +50
Total Volume and Open Interest 11,043 272,727 -280
German Euro-Bund(EUREX)
Jun07 070524 112.50 112.64 112.32 112.51 +0.08 1,025,973 1,677,594 -110,785
Sep07 070524 112.48 112.61 112.33 112.50 +0.08 26,043 80,556 +6,975
Dec07 070524 112.14 112.14 112.14 112.14 +0.08      
Total Volume and Open Interest 1,052,016 1,758,150 -103,810
German Euro-Bobl(EUREX)
Jun07 070524 106.82 106.94 106.77 106.86 +0.06 446,367 1,304,641 -20,403
Sep07 070524 106.92 107.01 106.91 106.96 +0.06 13,720 40,467 +3,010
Dec07 070524 107.00 107.00 107.00 107.00 +0.06      
Total Volume and Open Interest 460,087 1,345,108 -17,393
Long Gilt(LIFFE)
Jun07 070524 105~27 105~30 105~21 105~28 +0~04 106,067 429,076 +1,480
Sep07 070524 105~25 105~29 105~23 105~28 +0~04 5,460 5,373 +4,706
Total Volume and Open Interest 111,527 434,449 +6,186
3-Mth Short Sterling(LIFFE)
Jun07 070524 94.14 94.14 94.14 94.14 +0.01 131,747 567,021 +8,692
Sep07 070524 93.95 93.95 93.95 93.95 unch 158,884 605,257 +16,646
Dec07 070524 93.89 93.89 93.89 93.89 unch 183,701 585,972 +28,622
Total Volume and Open Interest 821,946 3,292,285 +74,437
3-Mth Euribor(LIFFE)
Jun07 070524 95.840 95.845 95.835 95.840 unch 47,031 786,196 +6,898
Sep07 070524 95.640 95.670 95.635 95.665 +0.030 117,531 972,405 +5,807
Dec07 070524 95.510 95.550 95.505 95.545 +0.045 137,818 980,590 +33,818
Total Volume and Open Interest 680,126 4,863,838 +75,247
3-Mth Aus T-Bills(SFE)
Jun07 070524 93.62 93.63 93.62 93.63 unch 17,006 453,821 -3,411
Sep07 070524 93.53 93.54 93.52 93.54 +0.01 9,672 331,540 -2,119
Dec07 070524 93.42 93.43 93.41 93.43 +0.01 9,173 160,922 -1,498
Mar08 070524 93.35 93.37 93.35 93.37 +0.01 5,573 96,988 +978
Jun08 070524 93.32 93.35 93.32 93.35 +0.01 1,453 65,764 +819
Sep08 070524 93.33 93.35 93.33 93.35 unch 2,382 40,619 +2,046
Dec08 070524 93.34 93.36 93.34 93.36 unch 3,935 30,404 +1,030
Mar09 070524 93.35 93.37 93.34 93.37 +0.01 822 12,445 -99
Jun09 070524 93.34 93.37 93.34 93.37 unch 119 4,001 +1
Sep09 070524 93.34 93.36 93.34 93.36 -0.01 1 1,420 +1
Total Volume and Open Interest 50,136 1,198,331 -2,250
10-Year Aus T-Bonds(SFE)
Jun07 070524 93.99 94.00 93.99 94.00 0.00 36,917 443,159 +9,503
Sep07 070524 94.00 94.00 94.00 94.00 -0.01      
Total Volume and Open Interest 36,917 443,159 +9,503
3-Year Aus T-Bonds(SFE)
Jun07 070524 93.80 93.82 93.79 93.81 unch 83,271 719,158 +25,622
Sep07 070524 93.81 93.81 93.81 93.81 unch 500 500 +500
Total Volume and Open Interest 83,771 719,658 +26,122
Gold(CMX)
Jun07 070524 660.8 661.5 651.5 653.3 -9.3 64,169 134,077 -18,662
Aug07 070524 666.5 667.3 657.5 659.4 -9.4 14,060 100,418 +8,897
Oct07 070524 665.2 665.5 665.0 665.5 -9.5 431 38,781 +188
Dec07 070524 679.8 679.8 670.5 671.7 -9.6 4,011 73,982 +2,885
Feb08 070524 677.7 677.7 677.7 677.7 -9.7 334 6,964 +92
Apr08 070524 683.7 683.7 683.7 683.7 -9.7 960 14,903 +678
Jun08 070524 697.3 697.3 689.7 689.7 -9.8 962 10,013 +702
Aug08 070524 695.7 695.7 695.7 695.7 -9.9 0 787 +0
Oct08 070524 701.7 701.7 701.7 701.7 -9.9 0 980 +0
Dec08 070524 707.6 707.6 707.6 707.6 -10.0 1,642 10,926 +1,415
Feb09 070524 713.7 713.7 713.7 713.7 -10.1 100 4,112 +95
Total Volume and Open Interest 88,593 414,811 -2,002
Silver(CMX)
May07 070524 1285.2 1285.2 1285.2 1285.2 -18.3 23 38 -8
Jul07 070524 1309.0 1313.0 1285.0 1292.0 -18.5 13,190 63,412 +0
Sep07 070524 1307.0 1307.0 1304.6 1304.6 -18.7 1,129 11,740 -165
Dec07 070524 1316.0 1321.9 1316.0 1321.9 -18.9 250 16,514 +19
Mar08 070524 1338.2 1338.2 1338.2 1338.2 -19.1 156 3,488 +156
May08 070524 1348.0 1348.0 1348.0 1348.0 -19.1 147 2,137 +88
Jul08 070524 1357.8 1357.8 1357.8 1357.8 -19.1 44 1,579 +9
Total Volume and Open Interest 15,093 108,743 +131
Platinum(NYM)
Jul07 070524 1301.0 1301.0 1278.5 1290.7 -16.3 1,279 14,794 +192
Oct07 070524 1299.7 1299.7 1299.7 1299.7 -16.3 101 602 +65
Jan08 070524 1304.7 1304.7 1304.7 1304.7 -16.3 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 070524 371.00 375.00 364.00 369.10 -8.45 2,434 9,463 -1,288
Sep07 070524 379.00 380.00 372.50 374.60 -8.40 2,026 9,667 +1,634
Dec07 070524 380.10 380.10 380.10 380.10 -8.40 1 317 +1
Total Volume and Open Interest 4,461 19,453 +347
Copper(CMX)
May07 070524 319.00 319.00 318.35 318.35 -12.05 300 977 +0
Jul07 070524 330.80 332.00 317.50 318.05 -12.00 11,395 51,596 +0
Sep07 070524 330.25 330.25 317.00 317.65 -11.95 2,007 12,807 +0
Dec07 070524 324.00 324.15 312.50 313.35 -11.25 94 5,847 +0
Mar08 070524 307.35 307.35 307.35 307.35 -10.75 0 1,095 +0
Total Volume and Open Interest 18,111 80,380 +0
Aluminum(CMX)
May07 070524 123.00 123.00 123.00 123.00 -2.50      
Jun07 070524 123.00 123.00 123.00 123.00 -2.50 0 55 +1
Jul07 070524 122.60 122.60 122.60 122.60 -2.50 0 40 +0
Aug07 070524 122.20 122.20 122.20 122.20 -2.50 0 40 +0
Sep07 070524 121.80 121.80 121.80 121.80 -2.50 0 40 +0
Oct07 070524 121.50 121.50 121.50 121.50 -2.50 0 40 +0
Total Volume and Open Interest 0 409 +0
DJIA Index(CBOT)
Jun07 070524 13550 13653 13450 13480 -78 4,570 47,791 -378
Sep07 070524 13690 13745 13575 13601 -78 55 275 -17
Dec07 070524 13708 13708 13708 13708 -78 0 19 +0
Mar08 070524 13822 13822 13822 13822 -78      
Total Volume and Open Interest 4,625 48,085 -395
S & P 500(CME)
Jun07 070524 1525.60 1532.50 1507.80 1511.60 -13.90 32,075 609,277 +1,090
Sep07 070524 1539.30 1546.80 1523.50 1526.20 -14.10 756 54,342 -199
Dec07 070524 1539.10 1539.10 1539.10 1539.10 -14.20 101 4,283 +93
Mar08 070524 1551.60 1551.60 1551.60 1551.60 -14.30 0 5,564 +0
Total Volume and Open Interest 32,932 673,684 +984
S & P 500 E-Mini(Globex)
Jun07 070524 1525.25 1532.50 1507.75 1511.50 -14.00 1,313,246 2,135,244 +3,724
Sep07 070524 1540.00 1547.25 1522.50 1526.25 -14.00 2,348 29,938 +495
Total Volume and Open Interest 1,315,594 2,165,182 +4,219
NASDAQ 100(CME)
Jun07 070524 1910.50 1917.30 1874.00 1882.00 -28.30 6,033 66,519 +2,762
Sep07 070524 1928.00 1928.00 1905.00 1906.80 -28.50 0 69 +8
Dec07 070524 1927.00 1927.00 1927.00 1927.00 -28.30 0 31 +0
Total Volume and Open Interest 6,033 66,619 +2,770
NASDAQ 100 E-Mini(Globex)
Jun07 070524 1910.30 1917.50 1874.00 1882.00 -28.30 327,643 464,283 -7,584
Sep07 070524 1932.30 1942.30 1899.00 1906.80 -28.50 338 1,010 +126
Total Volume and Open Interest 327,981 465,293 -7,458
S & P Midcap 400(CME)
Jun07 070524 905.25 907.00 891.50 893.20 -13.50 115 9,512 -11
Sep07 070524 902.90 902.90 902.90 902.90 -13.50 18 58 +18
Dec07 070524 912.60 912.60 912.60 912.60 -13.50      
Total Volume and Open Interest 133 9,570 +7
Russell 2000(CME)
Jun07 070524 836.75 841.25 822.00 826.20 -11.70 640 48,174 -69
Sep07 070524 833.80 833.80 833.80 833.80 -11.70 0 31 -18
Dec07 070524 841.40 841.40 841.40 841.40 -11.70      
Total Volume and Open Interest 640 48,205 -87
Russell 2000 E-Mini(Globex)
Jun07 070524 837.40 842.30 822.00 826.20 -11.70 191,827 547,363 +2
Sep07 070524 844.00 849.70 829.70 833.80 -11.70 484 16,737 +40
Total Volume and Open Interest 192,311 564,100 +42
Value Line(KCBT)
Jun07 070524 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070524 17680 17710 17480 17540 -170      
Sep07 070524 17580 17580 17570 17580 -170      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070524 17695 17770 17615 17650 -80 54,108 277,310 +3,120
Sep07 070524 17715 17790 17645 17720 -10 419 187 +13
Dec07 070524 17680 17680 17680 17680 -10 0 200 +0
Total Volume and Open Interest 54,527 277,699 +3,133
CAC 40(EURONEXT)
May07 070518 6016.0 6098.0 6015.5 6096.0 +83.0 124,150 425,318 -89,936
Jun07 070524 6054.0 6087.0 6051.5 6026.5 -49.0 77,483 453,542 +7,802
Jul07 070524 6083.5 6097.0 6083.5 6042.5 -49.0 592 960 +519
Total Volume and Open Interest 78,129 457,505 +8,349
Hang Seng Index(HKFE)
May07 070523 20848 20892 20721 20770 -50 35,848 119,560 +2,150
Jun07 070523 20872 20955 20790 20840 -43 3,088 11,714 +1,064
Total Volume and Open Interest 39,081 132,711 +3,279
DAX(EUREX)
Jun07 070524 7727.5 7795.0 7674.0 7710.5 -43.0 187,253 433,313 +6,358
Sep07 070524 7810.5 7876.0 7760.0 7795.5 -43.5 1,365 6,637 +274
Dec07 070524 7882.0 7957.0 7874.5 7880.5 -44.0 245 4,082 +217
Total Volume and Open Interest 188,863 444,032 +6,849
FT-SE 100(EURONEXT)
Jun07 070524 6592.00 6625.00 6561.00 6567.00 -57.50 75,746 626,154 +6,170
Sep07 070524 6615.50 6655.50 6605.50 6605.50 -58.00 17 15,626 -2
Dec07 070524 6670.00 6670.00 6666.50 6666.50 -58.50 9 6,423 +0
Total Volume and Open Interest 75,772 648,239 +6,168
SPI 200(SFE)
Jun07 070524 6357.0 6357.0 6285.0 6298.0 -80.0 16,902 312,606 +4,553
Sep07 070524 6345.0 6345.0 6296.0 6305.0 -79.0 23 6,233 -11
Dec07 070524 6346.0 6346.0 6346.0 6346.0 -79.0 42 3,400 +0
Total Volume and Open Interest 16,967 323,529 +4,542
GSCI(CME)
Jun07 070524 478.00 478.00 471.30 471.50 -4.70 418 19,497 +165
Jul07 070524 477.50 477.50 477.50 477.50 -4.30 1 2 +1
Aug07 070524 481.00 481.00 481.00 481.00 -3.00      
Total Volume and Open Interest 419 19,499 +166
Reuters CRB Index(NYBOT)
Jun07 070524 406.00 406.00 404.00 404.00 -1.00 6 901 +4
Aug07 070524 412.75 412.75 411.75 411.75 -1.00 0 413 +0
Nov07 070524 418.50 418.50 417.50 417.50 -1.00 0 200 +0
Total Volume and Open Interest 6 1,517 +4
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