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 29, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul07 070529 809.00 809.50 796.75 797.50 -15.00 16,692 248,920 +270
Aug07 070529 815.50 816.00 805.00 805.25 -14.25 1,495 16,782 -229
Sep07 070529 821.00 823.00 812.00 812.50 -13.75 226 10,417 +615
Nov07 070529 839.00 839.00 826.50 826.75 -14.75 9,511 141,929 +3,302
Jan08 070529 847.00 847.00 835.00 835.50 -14.25 153 12,106 +174
Mar08 070529 852.00 852.00 841.00 841.00 -15.00 1,143 10,963 +495
May08 070529 853.00 855.50 845.00 845.00 -12.50 924 13,728 +2,200
Total Volume and Open Interest 33,125 510,643 +8,948
Soybean Meal(CBOT)
Jul07 070529 216.80 217.20 214.00 214.40 -3.80 14,736 79,113 +1,040
Aug07 070529 219.50 219.50 215.80 215.90 -4.70 3,982 23,041 +621
Sep07 070529 221.50 222.00 218.00 218.00 -5.00 747 14,484 +45
Oct07 070529 221.00 221.00 218.00 219.30 -4.60 373 9,430 -61
Dec07 070529 226.60 226.60 222.10 222.10 -5.00 4,890 56,555 -448
Jan08 070529 225.50 225.50 222.50 222.50 -4.60 406 5,496 +225
Mar08 070529 227.50 227.50 224.20 224.20 -3.80 282 5,969 +87
May08 070529 227.00 227.00 224.20 224.20 -4.00 706 4,891 +320
Total Volume and Open Interest 27,067 210,223 +2,313
Soybean Oil(CBOT)
Jul07 070529 35.88 35.90 35.17 35.18 -0.66 11,157 169,886 -2,262
Aug07 070529 36.10 36.10 35.39 35.42 -0.66 1,909 16,733 +310
Sep07 070529 36.35 36.35 35.65 35.65 -0.63 287 12,663 +146
Oct07 070529 36.58 36.58 35.90 35.91 -0.61 65 10,056 +23
Dec07 070529 37.18 37.18 36.46 36.51 -0.65 4,110 74,820 +543
Jan08 070529 37.12 37.12 36.82 36.82 -0.58 485 7,224 -61
Mar08 070529 37.55 37.55 37.05 37.05 -0.62 130 4,493 +114
May08 070529 37.85 37.85 37.35 37.35 -0.55 177 4,177 +89
Total Volume and Open Interest 19,069 309,274 -1,113
Canola(WCE)
Jul07 070529 389.6 391.2 385.7 386.8 -0.8      
Total Volume and Open Interest      
Corn(CBOT)
Jul07 070529 372.00 372.00 363.25 364.75 -11.25 13,743 396,374 -7,133
Sep07 070529 371.50 372.00 365.50 367.75 -9.50 5,421 154,619 +5,985
Dec07 070529 369.00 370.75 365.50 367.50 -7.50 11,233 456,629 +3,343
Mar08 070529 380.75 381.75 377.50 379.00 -6.75 605 55,032 +582
May08 070529 389.00 389.75 386.00 387.25 -6.75 514 13,283 +226
Jul08 070529 393.25 394.00 390.50 392.50 -5.50 2,158 31,350 +969
Total Volume and Open Interest 34,397 1,248,600 +4,159
Wheat(CBOT)
Jul07 070529 497.00 498.00 488.50 491.00 -10.00 10,635 188,410 -2,872
Sep07 070529 509.50 511.00 502.00 505.25 -9.50 2,398 59,492 +1,869
Dec07 070529 520.00 521.00 513.00 516.50 -8.50 3,220 80,564 -441
Mar08 070529 526.00 526.00 523.00 524.50 -5.50 35 4,639 +464
May08 070529 522.00 522.00 522.00 522.00 -3.00 14 273 +7
Total Volume and Open Interest 16,595 364,178 -271
Wheat(KCBT)
Jul07 070529 485.25 488.00 479.50 481.00 -8.25 6,625 68,982 -742
Sep07 070529 495.00 497.50 491.00 493.00 -9.00 1,470 20,970 +590
Dec07 070529 510.00 512.00 506.50 507.00 -8.00 1,297 22,324 +98
Mar08 070529 518.00 518.00 516.50 517.00 -8.25 36 1,724 +19
May08 070529 507.00 507.00 507.00 507.00 unch 0 2 +0
Total Volume and Open Interest 9,492 119,533 -12
Wheat(MGE)
Jul07 070529 522.00 522.00 513.50 513.50 -11.50 1,978 15,621 -388
Sep07 070529 520.00 521.00 514.00 514.00 -10.25 943 12,862 +62
Dec07 070529 530.00 530.00 522.50 523.00 -10.75 804 18,205 +92
Mar08 070529 531.00 535.00 531.00 535.00 -10.00 11 1,233 +11
May08 070529 539.00 539.00 539.00 539.00 -2.00 2 15 +2
Total Volume and Open Interest 3,787 48,842 -195
Oats(CBOT)
Jul07 070529 275.00 275.50 268.00 274.00 -1.50 186 7,222 +65
Sep07 070529 268.00 270.00 262.00 267.00 -2.00 54 905 +8
Dec07 070529 265.50 265.50 258.25 263.50 -1.25 115 9,427 +16
Mar08 070529 270.50 270.50 270.50 270.50 -1.00 23 610 +0
Total Volume and Open Interest 378 18,165 +89
Rough Rice(CBOT)
Jul07 070529 10.20 10.24 10.17 10.19 -0.02 72 5,315 -85
Sep07 070529 10.56 10.57 10.56 10.57 unch 1 2,690 +2
Nov07 070529 10.87 10.88 10.86 10.88 +0.01 33 6,811 +124
Jan08 070529 11.14 11.14 11.14 11.14 +0.03 14 294 +14
Total Volume and Open Interest 121 15,181 +54
Live Cattle(CME)
Jun07 070529 91.100 91.450 90.700 91.000 -0.050 8,407 44,102 -3,117
Aug07 070529 91.300 91.800 91.250 91.430 +0.280 10,965 137,162 +777
Oct07 070529 95.080 95.450 95.000 95.135 +0.035 5,250 51,421 +1,614
Dec07 070529 95.350 95.730 95.350 95.635 +0.250 1,149 17,996 +355
Feb08 070529 96.300 96.800 96.300 96.650 +0.320 138 10,631 +10
Apr08 070529 96.400 96.950 96.400 96.750 +0.100 365 3,194 +130
Total Volume and Open Interest 26,312 265,727 -209
Feeder Cattle(CME)
Aug07 070529 110.950 111.700 110.750 111.550 +0.600 1,976 16,750 -213
Sep07 070529 110.900 111.300 110.700 111.150 +0.100 168 2,227 -34
Oct07 070529 110.050 110.750 110.000 110.385 +0.335 136 1,587 -22
Nov07 070529 109.500 110.000 109.500 110.000 +0.420 25 322 +12
Jan08 070529 107.550 107.900 107.500 107.900 +0.500 4 318 +1
Mar08 070529 107.000 107.200 107.000 107.200 +0.800 0 15 +0
Apr08 070529 106.200 106.200 106.200 106.200 +0.400 0 3 +0
Total Volume and Open Interest 2,309 21,222 -1,880
Lean Hogs(CME)
Jun07 070529 74.500 75.150 74.350 74.930 +0.205 5,957 28,554 -1,235
Jul07 070529 73.200 74.150 73.100 73.930 +0.530 6,735 74,633 +1,177
Aug07 070529 72.450 73.700 72.450 73.535 +0.650 3,703 38,504 +875
Oct07 070529 65.300 66.000 65.300 65.885 +0.350 734 19,925 +322
Dec07 070529 63.000 63.750 63.000 63.630 +0.300 539 13,197 +15
Feb08 070529 65.400 66.300 65.400 66.250 +0.500 243 3,805 +67
Apr08 070529 67.900 67.900 67.800 67.800 -0.200 12 750 +4
May08 070529 72.250 72.250 72.250 72.250 unch 3 70 +0
Total Volume and Open Interest 17,927 179,486 +1,225
Pork Bellies(CME)
Jul07 070529 102.135 103.450 101.900 102.080 -0.055 99 1,057 +22
Aug07 070529 101.200 101.200 101.000 101.000 +0.500 1 160 +0
Feb08 070529 102.200 102.250 102.200 102.250 +0.500 10 16 +0
Mar08 070529 102.500 102.550 102.500 102.550 +2.300      
Total Volume and Open Interest 266 1,365 -7
Class III Milk(CME)
May07 070529 17.56 17.56 17.56 17.56 unch 63 2,942 +2
Jun07 070529 19.68 19.75 19.68 19.75 +0.07 60 3,870 +17
Jul07 070529 19.55 19.65 19.45 19.64 +0.07 183 4,074 +104
Aug07 070529 18.85 18.86 18.75 18.86 +0.01 65 3,651 +12
Sep07 070529 18.60 18.70 18.55 18.65 unch 60 3,585 +4
Total Volume and Open Interest 747 39,369 +269
Cocoa(NYBOT)
Jul07 070529 1920 1920 1895 1903 -25 5,217 72,004 -1,582
Sep07 070529 1940 1940 1918 1924 -25 1,347 28,586 -194
Dec07 070529 1947 1949 1944 1944 -27 164 29,293 +51
Mar08 070529 1965 1965 1965 1965 -27 136 11,414 +41
May08 070529 1982 1982 1982 1982 -26 0 2,911 +0
Jul08 070529 2000 2000 2000 2000 -26 0 2,789 +0
Sep08 070529 2018 2018 2018 2018 -26 0 2,524 +0
Total Volume and Open Interest 6,866 158,467 -1,676
Coffee "C"(NYBOT)
Jul07 070529 111.90 112.40 110.20 110.70 -2.20 8,340 83,936 -361
Sep07 070529 114.50 114.80 112.90 113.50 -2.15 4,444 41,721 +2,691
Dec07 070529 119.40 119.40 116.50 117.20 -2.15 2,776 15,778 +1,470
Mar08 070529 120.70 120.70 120.70 120.70 -2.15 957 5,926 +679
May08 070529 122.90 122.90 122.90 122.90 -2.15 152 4,899 +86
Jul08 070529 124.95 124.95 124.95 124.95 -2.20 124 3,238 -84
Total Volume and Open Interest 17,452 163,622 +4,602
Orange Juice(NYBOT)
Jul07 070529 155.95 159.50 154.50 158.95 +2.15 827 15,225 +12
Sep07 070529 153.75 158.75 153.75 158.55 +2.45 270 4,238 -31
Nov07 070529 155.50 159.15 155.10 158.45 +2.30 159 6,834 +37
Jan08 070529 155.75 158.80 155.75 158.80 +2.65 17 1,676 +9
Mar08 070529 159.15 159.15 159.15 159.15 +2.45 12 1,506 -3
May08 070529 159.50 159.50 159.50 159.50 +2.80 0 6 +0
Total Volume and Open Interest 1,285 29,497 +24
Sugar #11(NYBOT)
Jul07 070529 9.35 9.56 9.25 9.38 -0.04 125,961 374,314 -17
Oct07 070529 9.37 9.56 9.30 9.35 -0.10 50,891 195,038 +5,727
Mar08 070529 9.85 9.97 9.75 9.78 -0.13 14,297 80,111 -198
May08 070529 9.87 10.00 9.87 9.89 -0.10 2,256 24,954 +487
Jul08 070529 10.00 10.10 9.99 10.01 -0.08 1,887 31,701 +555
Total Volume and Open Interest 199,840 765,318 +7,403
Sugar #14(NYBOT)
May07 070409 21.05 21.05 21.05 21.05 -0.03 39 1,377 +0
Jul07 070529 21.39 21.39 21.39 21.39 -0.05 37 2,136 -7
Sep07 070529 21.13 21.13 21.13 21.13 unch 301 1,953 -117
Nov07 070529 21.05 21.05 21.05 21.05 -0.10 177 1,685 +0
Jan08 070529 21.13 21.13 21.13 21.13 unch 30 1,576 +30
Total Volume and Open Interest 731 8,602 +92
London Cocoa(LCE)
May07 070515 1028 1028 1021 1027 -6 2,815 606 -2,063
Jul07 070529 1054 1055 1033 1035 -22 0 66,578 -1,385
Sep07 070529 1055 1055 1042 1044 -15 0 45,216 -133
Dec07 070529 1053 1054 1042 1043 -13 0 41,115 -140
Mar08 070529 1055 1058 1049 1050 -12 0 24,499 +10
May08 070529 1061 1063 1057 1057 -12 0 8,914 -19
Jul08 070529 1064 1064 1064 1064 -11 0 2,227 +0
Total Volume and Open Interest 0 196,995 -1,667
London Coffee(LCE)
May07 070529 1730.00 1733.00 1723.00 1727.00 -7.00 0 362 -28
Jul07 070529 1732.00 1740.00 1712.00 1736.00 -3.00 0 91,358 -2
Sep07 070529 1751.00 1751.00 1730.00 1749.00 -3.00 0 45,293 +1,355
Nov07 070529 1736.00 1737.00 1717.00 1734.00 -3.00 0 19,564 +559
Jan08 070529 1689.00 1692.00 1680.00 1690.00 -3.00 0 7,206 +64
Mar08 070529 1674.00 1682.00 1664.00 1676.00 +1.00 0 1,198 +0
Total Volume and Open Interest 0 167,111 +1,948
London Sugar(LCE)
May07 070413 350.00 360.00 346.50 352.20 +3.70 4,857 18,719 -3,468
Aug07 070529 342.00 343.90 340.30 341.80 -0.10 0 53,103 +1,867
Oct07 070529 324.70 325.80 322.80 323.80 -0.80 0 17,814 +991
Dec07 070529 314.40 315.50 313.50 313.80 -1.20 0 4,683 -200
Mar08 070529 308.00 308.50 306.00 306.70 -0.80 0 6,699 -10
Total Volume and Open Interest 0 90,590 +2,761
Cotton(NYBOT)
Jul07 070529 50.90 51.00 49.90 50.03 -1.11 14,290 125,218 -152
Oct07 070529 54.25 54.40 53.55 53.70 -0.80 97 5,193 +16
Dec07 070529 55.90 56.00 55.35 55.45 -0.75 8,080 72,270 +1,090
Mar08 070529 58.75 58.75 58.25 58.27 -0.73 874 19,810 +446
May08 070529 59.40 59.40 59.40 59.40 -0.50 50 841 -50
Jul08 070529 60.90 60.95 60.47 60.47 -0.53 50 2,438 +0
Total Volume and Open Interest 23,487 227,660 +1,366
Lumber(CME)
Jul07 070529 279.3 286.2 279.0 286.2 +10.0 887 5,670 +174
Sep07 070529 289.0 299.0 289.0 299.0 +10.0 440 1,042 +100
Nov07 070529 278.7 282.0 278.6 282.0 +10.0 231 659 +13
Jan08 070529 286.9 293.9 286.9 290.4 +6.4 14 83 +3
Total Volume and Open Interest 1,574 7,499 +292
Crude Oil(NYM)
Jul07 070529 64.30 64.35 62.60 63.15 -2.05 144,492 357,957 +1,265
Aug07 070529 65.55 65.57 63.78 64.38 -2.14 53,880 115,122 +1,468
Sep07 070529 66.20 66.20 64.95 65.36 -2.17 14,842 74,045 +897
Oct07 070529 67.40 67.40 65.75 66.13 -2.13 4,358 48,064 -174
Nov07 070529 66.20 66.74 66.20 66.74 -2.08 2,503 38,427 +344
Dec07 070529 68.30 68.45 67.05 67.25 -2.01 10,292 151,806 -1,439
Jan08 070529 67.70 67.70 67.70 67.70 -1.97 584 56,259 +55
Feb08 070529 68.10 68.10 68.10 68.10 -1.93 271 18,593 -57
Mar08 070529 68.44 68.44 68.44 68.44 -1.89 396 17,608 +103
Apr08 070529 68.70 68.70 68.70 68.70 -1.86 173 28,409 +0
May08 070529 68.93 68.93 68.93 68.93 -1.83 393 22,224 -36
Jun08 070529 69.15 69.15 69.15 69.15 -1.80 496 47,727 +318
Jul08 070529 69.85 69.85 69.20 69.32 -1.77 556 12,333 +213
Aug08 070529 70.00 70.00 69.45 69.45 -1.74 0 7,366 +0
Sep08 070529 70.10 70.10 69.55 69.55 -1.71 0 18,257 -48
Oct08 070529 69.62 69.62 69.62 69.62 -1.68 0 18,214 +0
Total Volume and Open Interest 241,892 1,382,246 +3,062
Heating Oil(NYM)
Jun07 070529 191.20 191.75 186.50 186.90 -7.01 16,772 18,864 -5,483
Jul07 070529 191.50 191.95 187.00 187.31 -6.90 21,060 76,667 +349
Aug07 070529 193.30 193.30 189.11 189.11 -6.60 7,615 27,734 +758
Sep07 070529 195.50 195.50 192.01 192.01 -6.40 2,999 16,924 +835
Oct07 070529 194.81 194.81 194.81 194.81 -6.25 981 9,326 +217
Nov07 070529 198.75 198.75 197.76 197.76 -6.20 1,034 5,208 +223
Dec07 070529 204.30 204.30 200.00 200.56 -6.25 2,120 24,240 +350
Jan08 070529 206.40 206.40 202.66 202.66 -6.05 115 13,867 -33
Feb08 070529 205.90 205.90 203.66 203.66 -5.85 76 4,906 +53
Mar08 070529 204.50 204.50 202.41 202.41 -5.65 96 5,582 +1
Apr08 070529 200.00 200.00 198.51 198.51 -5.35 25 3,757 -24
May08 070529 195.00 195.75 194.41 194.41 -5.15 3 1,576 +1
Total Volume and Open Interest 53,212 218,518 -2,551
Gasoline(NYMEX)
Jun07 070529 240.80 242.25 228.80 229.79 -10.58 28,705 33,782 -3,341
Jul07 070529 230.90 231.90 219.06 219.34 -11.71 43,168 62,590 +1,581
Aug07 070529 225.00 225.00 213.82 214.14 -11.06 14,138 24,060 +348
Sep07 070529 217.00 217.00 208.14 208.14 -10.21 6,634 20,593 -460
Oct07 070529 198.80 199.10 192.02 192.04 -9.71 2,681 10,084 -45
Nov07 070529 191.66 192.15 185.44 185.44 -9.11 1,443 5,781 +221
Dec07 070529 188.94 190.05 182.99 182.99 -8.61 2,023 8,059 +70
Jan08 070529 189.77 189.77 183.74 183.74 -8.56 301 4,284 +42
Feb08 070529 187.00 187.00 185.74 185.74 -8.56 105 868 -23
Mar08 070529 192.90 192.90 188.39 188.39 -8.56 196 1,775 +85
Total Volume and Open Interest 99,597 181,949 -1,570
e-MiNY RBOB Gasoline(NYMEX)
Jun07 070529 232.00 232.00 229.79 229.79 -10.58 0 9 +0
Jul07 070529 227.20 227.20 219.34 219.34 -11.71 0 2 +0
Aug07 070529 217.70 217.70 214.14 214.14 -11.06 0 1 +0
Sep07 070529 208.14 208.14 208.14 208.14 -10.21 0 2 +0
Total Volume and Open Interest 0 14 +0
Natural Gas(NYM)
Jun07 070529 7.560 7.630 7.490 7.591 -0.049 54,886 13,611 -5,779
Jul07 070529 7.730 7.780 7.620 7.731 -0.064 46,792 122,022 +1,640
Aug07 070529 7.900 7.900 7.785 7.861 -0.072 7,813 38,699 -109
Sep07 070529 7.940 7.975 7.924 7.924 -0.083 4,802 41,308 +1,446
Oct07 070529 8.080 8.125 8.020 8.059 -0.085 5,567 48,992 -482
Nov07 070529 8.810 8.840 8.750 8.764 -0.085 1,533 24,562 +298
Dec07 070529 9.500 9.550 9.450 9.464 -0.085 2,131 40,614 -9
Jan08 070529 9.860 9.860 9.800 9.804 -0.090 1,392 39,878 -843
Feb08 070529 9.850 9.850 9.799 9.799 -0.088 420 22,889 +68
Mar08 070529 9.630 9.630 9.574 9.574 -0.091 2,000 50,896 +87
Apr08 070529 8.350 8.360 8.294 8.294 -0.081 919 35,909 -103
May08 070529 8.245 8.245 8.194 8.194 -0.076 767 19,326 +324
Jun08 070529 8.330 8.340 8.279 8.279 -0.076 411 10,438 +57
Jul08 070529 8.415 8.415 8.379 8.379 -0.076 491 5,634 -173
Aug08 070529 8.490 8.490 8.454 8.454 -0.076 382 8,361 +87
Sep08 070529 8.530 8.530 8.499 8.499 -0.076 8 6,286 +7
Total Volume and Open Interest 131,956 761,080 -3,697
Brent Crude Oil(ICE)
Jul07 070529 69.84 70.24 67.59 68.34 -1.37 85,440 140,700 +0
Aug07 070529 70.40 70.59 68.00 68.78 -1.28 47,152 128,282 +0
Sep07 070529 70.66 70.87 68.40 68.92 -1.41 18,660 52,676 +0
Oct07 070529 70.90 70.98 68.77 69.27 -1.29 7,043 23,825 +0
Nov07 070529 71.20 71.25 69.12 69.61 -1.17 3,230 24,187 +0
Dec07 070529 71.43 71.50 69.46 69.96 -1.06 11,865 72,487 +0
Jan08 070529 70.27 70.27 70.27 70.27 -0.99 923 16,166 +0
Feb08 070529 70.48 70.48 70.48 70.48 -0.96 444 6,946 +0
Mar08 070529 70.55 70.64 70.55 70.64 -0.94 232 7,307 +0
Apr08 070529 70.75 70.78 70.75 70.78 -0.92 0 7,179 +0
May08 070529 71.10 71.10 70.89 70.89 -0.91 3 6,012 +0
Jun08 070529 71.52 71.53 70.96 70.96 -0.91 23 23,611 +0
Jul08 070529 71.02 71.02 71.02 71.02 -0.89 0 1,534 +0
Aug08 070529 71.05 71.05 71.05 71.05 -0.87 0 1,529 +0
Total Volume and Open Interest 186,326 646,034 +0
Gas Oil(ICE)
Jun07 070529 601.00 604.50 586.25 597.00 -8.50 19,928 64,228 -5,878
Jul07 070529 603.75 608.25 589.75 600.50 -8.50 14,197 73,515 +258
Aug07 070529 610.00 612.75 594.25 605.00 -8.50 4,786 33,288 +94
Sep07 070529 617.50 617.50 603.00 610.00 -8.00 1,111 20,466 +416
Oct07 070529 621.00 621.25 608.25 615.00 -7.50 229 11,495 +105
Nov07 070529 625.25 625.25 612.75 619.50 -7.25 65 11,020 +52
Dec07 070529 630.50 630.75 614.25 624.50 -7.25 1,099 47,640 -81
Jan08 070529 638.00 638.25 628.00 632.25 -7.00 457 22,936 +374
Feb08 070529 631.75 631.75 631.75 631.75 -6.75 95 6,163 -305
Mar08 070529 630.25 630.25 630.25 630.25 -6.50 575 5,925 -30
Total Volume and Open Interest 43,146 334,374 -4,906
US Dollar Index(NYBOT)
Jun07 070529 82.300 82.300 82.240 82.240 -0.030 314 28,247 +0
Sep07 070529 81.750 81.990 81.750 81.990 -0.030 29 2,513 +20
Dec07 070529 81.740 81.740 81.740 81.740 -0.030 0 21 +0
Total Volume and Open Interest 348 30,793 +23
Australian Dollar(CME)
Jun07 070529 81.75 81.81 81.70 81.81 +0.01 5,682 99,899 +1,018
Sep07 070529 81.76 81.76 81.61 81.61 +0.01 4 1,924 +15
Dec07 070529 81.39 81.39 81.39 81.39 +0.01 0 423 +0
Total Volume and Open Interest 5,686 102,255 +1,033
British Pound(CME)
Jun07 070529 198.67 198.76 197.95 197.98 -0.45 3,380 132,874 -1,751
Sep07 070529 198.04 198.04 197.77 197.77 -0.45 26 1,391 +27
Dec07 070529 197.44 197.44 197.44 197.44 -0.45 0 175 +0
Total Volume and Open Interest 3,406 134,459 -1,724
Canadian Dollar(CME)
Jun07 070529 92.48 93.40 92.48 93.23 +0.60 7,266 172,267 +5,240
Sep07 070529 93.50 93.51 93.42 93.44 +0.59 14 4,465 +28
Dec07 070529 93.75 93.75 93.62 93.62 +0.59 5 1,982 +130
Mar08 070529 93.78 93.78 93.78 93.78 +0.59 4 394 +2
Total Volume and Open Interest 7,289 179,365 +5,400
Japanese Yen(CME)
Jun07 070529 82.49 82.52 82.31 82.49 +0.10 4,530 286,091 -2,854
Sep07 070529 83.37 83.45 83.27 83.45 +0.10 270 11,155 +224
Dec07 070529 84.37 84.37 84.37 84.37 +0.10 1 5,787 +0
Total Volume and Open Interest 4,801 315,053 -2,630
Swiss Franc(CME)
Jun07 070529 81.98 82.10 81.75 81.80 +0.19 677 98,437 -1,955
Sep07 070529 82.63 82.63 82.38 82.38 +0.19 0 997 +20
Dec07 070529 82.91 82.91 82.91 82.91 +0.19 0 49 +0
Total Volume and Open Interest 677 99,487 -1,935
EuroFX(CME)
Jun07 070529 135.23 135.30 134.50 134.61 -0.01 1,779 207,987 +2,679
Sep07 070529 135.64 135.66 135.01 135.01 -0.01 1 3,228 +31
Dec07 070529 135.30 135.30 135.30 135.30 -0.01 0 648 +0
Total Volume and Open Interest 1,780 211,982 +2,731
Mexican Peso(CME)
Jun07 070529 9260.0 9262.0 9225.0 9235.0 -22.0 18,116 112,584 +3,876
Jul07 070529 9217.0 9217.0 9217.0 9217.0 -23.0 0 53 +0
Total Volume and Open Interest 18,166 136,631 +3,982
30-Year T-Bonds(CBOT)
Jun07 070529 109~07 109~12 109~00 109~03 -0~05 331,383 658,913 -71,435
Sep07 070529 109~09 109~12 109~01 109~03 -0~05 117,190 392,278 +55,191
Dec07 070529 109~07 109~08 109~02 109~04 -0~05 8 352 +0
Total Volume and Open Interest 448,581 1,051,581 -16,244
10-Year T-Notes(CBOT)
Jun07 070529 106~200 106~225 106~140 106~160 -0~050 1,225,228 1,908,070 -302,358
Sep07 070529 106~205 106~220 106~135 106~155 -0~050 537,283 1,092,355 +189,095
Total Volume and Open Interest 1,762,771 3,004,203 -113,078
5-Year T-Notes(CBOT)
Jun07 070529 104~190 104~200 104~135 104~150 -0~045 424,387 0 +0
Sep07 070529 104~215 104~215 104~170 104~175 -0~050 200,064 0 +0
Dec07 070529 104~175 104~175 104~175 104~175        
2 Year T-Notes(CBOT)
Jun07 070529 101~109 101~110 101~104 101~104 -0~008 8,704 658,642 -65,043
Sep07 070529 102~001 102~001 101~124 101~124 -0~009 7,837 484,640 +56,989
Total Volume and Open Interest 16,541 1,143,282 -8,054
Eurodollars(CME)
Jun07 070529 94.640 94.640 94.637 94.640 -0.003 8,299 1,426,646 -6,220
Sep07 070529 94.680 94.680 94.670 94.675 -0.015 13,246 1,738,290 -10,326
Dec07 070529 94.760 94.765 94.735 94.745 -0.030 24,862 1,947,215 +19,254
Mar08 070529 94.855 94.860 94.810 94.830 -0.040 20,818 1,546,183 +4,331
Jun08 070529 94.925 94.925 94.870 94.885 -0.050 11,970 1,474,536 +8,593
Sep08 070529 94.955 94.955 94.905 94.915 -0.050 11,736 905,898 +6,337
Dec08 070529 94.960 94.965 94.920 94.925 -0.050 9,089 713,338 +8,385
Mar09 070529 94.965 94.965 94.925 94.930 -0.050 10,414 483,957 +16
Jun09 070529 94.950 94.950 94.910 94.910 -0.050 2,616 345,849 +512
Sep09 070529 94.915 94.920 94.880 94.880 -0.045 2,965 290,472 +2,651
Dec09 070529 94.875 94.875 94.830 94.835 -0.045 3,852 181,577 +558
Mar10 070529 94.850 94.855 94.810 94.815 -0.040 3,337 156,520 -139
Jun10 070529 94.815 94.820 94.780 94.780 -0.040 2,223 93,803 -364
Sep10 070529 94.785 94.785 94.750 94.750 -0.035 2,344 88,577 +1,140
Dec10 070529 94.740 94.740 94.710 94.710 -0.035 1,932 105,132 -125
Mar11 070529 94.725 94.725 94.690 94.690 -0.030 3,646 97,370 -1,083
Jun11 070529 94.700 94.700 94.660 94.660 -0.030 4,407 88,146 -1,112
Sep11 070529 94.665 94.665 94.630 94.630 -0.030 3,646 57,210 +1,027
Total Volume and Open Interest 147,971 11,949,569 +37,406
3-Mth Euro-Yen(CME)
Jun07 070529 99.31 99.31 99.31 99.31 unch 1,455 25,372 -11
Sep07 070529 99.13 99.13 99.13 99.13 -0.01 181 12,268 -135
Dec07 070529 99.03 99.03 99.03 99.03 -0.01 32 12,283 +47
Mar08 070529 98.92 98.92 98.92 98.92 -0.02 265 6,859 +136
Jun08 070529 98.83 98.83 98.83 98.83 -0.02 100 1,620 -4
Sep08 070529 98.73 98.74 98.73 98.74 -0.03 0 3,147 -126
Dec08 070529 98.66 98.66 98.66 98.66 -0.03 0 750 +0
Mar09 070529 98.58 98.58 98.58 98.58 -0.03 0 110 +0
Jun09 070529 98.53 98.53 98.53 98.53 -0.04 0 5 +0
Sep09 070529 98.45 98.45 98.45 98.45 -0.03 0 10 +0
Total Volume and Open Interest 2,033 62,424 -93
3-Mth Euro-Yen(SIMEX)
Jun07 070529 99.30 99.31 99.30 99.30 -0.01 1,558 81,396 +0
Sep07 070529 99.13 99.13 99.12 99.13 unch 2,604 57,235 +0
Dec07 070529 99.03 99.03 99.02 99.03 -0.01 1,011 61,638 +0
Mar08 070529 98.91 98.92 98.90 98.92 -0.01 338 41,540 +0
Jun08 070529 98.82 98.83 98.82 98.83 -0.01 280 14,929 +0
Sep08 070529 98.73 98.74 98.73 98.74 -0.02 286 11,797 +0
Dec08 070529 98.64 98.66 98.64 98.66 -0.01 75 2,197 +0
Mar09 070529 98.57 98.58 98.57 98.58 -0.02 0 4,345 +0
Total Volume and Open Interest 6,152 277,270 +0
German Euro-Bund(EUREX)
Jun07 070525 112.64 112.66 112.23 112.32 -0.19 1,544,962 1,716,630 +39,036
Sep07 070525 112.62 112.62 112.23 112.31 -0.19 63,525 105,327 +24,771
Dec07 070525 112.14 112.14 111.99 111.99 -0.15 221 4 +4
Total Volume and Open Interest 1,608,708 1,821,961 +63,811
German Euro-Bobl(EUREX)
Jun07 070525 106.91 106.93 106.65 106.73 -0.13 681,502 1,309,665 +5,024
Sep07 070525 107.00 107.00 106.78 106.83 -0.13 14,540 50,986 +10,519
Dec07 070525 106.87 106.87 106.87 106.87 -0.13      
Total Volume and Open Interest 696,042 1,360,651 +15,543
Long Gilt(LIFFE)
Jun07 070529 105~22 105~28 105~21 105~23 +0~01 0 328,433 -94,920
Sep07 070529 105~21 105~28 105~21 105~22 +0~01 0 183,145 +121,439
Total Volume and Open Interest 0 511,578 +26,519
3-Mth Short Sterling(LIFFE)
Jun07 070529 94.15 94.15 94.15 94.15 +0.01 0 570,659 +4,915
Sep07 070529 93.96 93.96 93.96 93.96 +0.01 0 615,358 +9,397
Dec07 070529 93.89 93.89 93.89 93.89 +0.01 0 622,008 +21,714
Total Volume and Open Interest 0 3,391,001 +67,212
3-Mth Euribor(LIFFE)
Jun07 070529 95.835 95.840 95.835 95.840 unch 44,956 794,177 +5,166
Sep07 070529 95.635 95.640 95.625 95.630 -0.005 135,344 1,054,373 +20,112
Dec07 070529 95.485 95.495 95.480 95.485 -0.010 175,829 1,006,071 +31,669
Total Volume and Open Interest 738,627 5,034,996 +70,971
3-Mth Aus T-Bills(SFE)
Jun07 070529 93.63 93.63 93.62 93.63 unch 8,604 444,853 -5,270
Sep07 070529 93.53 93.54 93.52 93.53 -0.01 33,475 352,143 +15,285
Dec07 070529 93.43 93.43 93.41 93.43 -0.02 13,978 161,981 -1,992
Mar08 070529 93.37 93.37 93.34 93.36 -0.03 8,193 99,187 -2,624
Jun08 070529 93.35 93.35 93.31 93.33 -0.05 5,416 70,547 +2,444
Sep08 070529 93.34 93.34 93.31 93.33 -0.05 4,527 39,950 -2,434
Dec08 070529 93.35 93.35 93.32 93.33 -0.05 330 29,909 -693
Mar09 070529 93.36 93.36 93.33 93.34 -0.05 773 12,552 +6
Jun09 070529 93.34 93.34 93.34 93.34 -0.06 953 4,186 +184
Sep09 070529 93.34 93.34 93.34 93.34 -0.06 3 1,420 +0
Total Volume and Open Interest 76,268 1,217,132 +4,903
10-Year Aus T-Bonds(SFE)
Jun07 070529 94.00 94.01 93.96 93.98 -0.05 33,021 476,687 +19,812
Sep07 070529 94.00 94.00 93.99 93.99 -0.05 0 6 +3
Total Volume and Open Interest 33,021 476,693 +19,815
3-Year Aus T-Bonds(SFE)
Jun07 070529 93.82 93.82 93.78 93.79 -0.06 77,519 748,886 -17,456
Sep07 070529 93.79 93.79 93.79 93.79 -0.06 0 500 +0
Total Volume and Open Interest 77,519 749,386 -17,456
Gold(CMX)
Jun07 070529 657.5 661.9 656.2 657.2 +1.9 64,264 82,718 -29,055
Aug07 070529 662.5 668.2 662.0 663.4 +2.0 31,639 145,629 +19,095
Oct07 070529 669.2 669.6 669.2 669.6 +2.0 488 39,977 +112
Dec07 070529 678.8 681.0 675.0 675.8 +2.0 2,080 77,072 +796
Feb08 070529 681.9 681.9 681.9 681.9 +2.1 37 7,117 +14
Apr08 070529 688.0 688.0 688.0 688.0 +2.2 1 15,127 +2
Jun08 070529 694.1 694.1 694.1 694.1 +2.3 20 10,223 +20
Aug08 070529 700.1 700.1 700.1 700.1 +2.3 0 793 +0
Oct08 070529 706.2 706.2 706.2 706.2 +2.4 0 980 +0
Dec08 070529 713.0 713.0 712.2 712.2 +2.5 706 11,924 +700
Feb09 070529 718.4 718.4 718.4 718.4 +2.6 0 4,412 +0
Total Volume and Open Interest 100,145 415,722 -7,461
Silver(CMX)
May07 070529 1306.0 1320.0 1306.0 1315.8 +22.3 113 135 +82
Jul07 070529 1309.0 1330.0 1309.0 1322.3 +22.3 7,385 62,808 -737
Sep07 070529 1339.0 1339.0 1335.2 1335.2 +22.5 378 11,921 -20
Dec07 070529 1359.0 1359.0 1353.1 1353.1 +23.0 573 16,493 +36
Mar08 070529 1369.7 1369.7 1369.7 1369.7 +23.2 1 3,554 +6
May08 070529 1379.8 1379.8 1379.8 1379.8 +23.4 0 2,235 +0
Jul08 070529 1389.9 1389.9 1389.9 1389.9 +23.6 7 1,579 +0
Total Volume and Open Interest 8,828 108,927 -445
Platinum(NYM)
Jul07 070529 1272.0 1275.0 1255.1 1264.8 -13.0 1,566 13,960 -317
Oct07 070529 1270.0 1273.8 1263.0 1273.8 -12.5 1 611 +0
Jan08 070529 1278.8 1278.8 1278.8 1278.8 -12.5 0 4 +0
Apr08 070430 1295.0 1295.0 1295.0 1295.0 unch      
Total Volume and Open Interest 910 14,399  
Palladium(NYME)
Jun07 070529 366.00 367.50 366.00 366.95 -0.85 1,817 6,002 -1,115
Sep07 070529 375.00 375.00 372.55 372.55 -0.50 1,871 12,442 +705
Dec07 070529 378.05 378.05 378.05 378.05 -0.50 6 318 +0
Total Volume and Open Interest 3,694 18,768 -410
Copper(CMX)
May07 070529 330.50 332.60 330.50 332.60 -0.10 381 612 +0
Jul07 070529 330.00 332.10 326.50 332.00 -0.05 10,142 51,162 +0
Sep07 070529 330.00 331.50 326.70 331.50 -0.15 2,197 14,104 +0
Dec07 070529 324.50 326.25 324.30 326.25 -0.15 520 5,848 +0
Mar08 070529 319.35 319.35 319.35 319.35 -0.15 45 1,142 +0
Total Volume and Open Interest 13,688 81,638 +0
Aluminum(CMX)
May07 070529 124.00 124.00 123.00 123.00 -1.00      
Jun07 070529 123.00 123.00 123.00 123.00 -1.00 0 54 +0
Jul07 070529 122.60 122.60 122.60 122.60 -1.00 0 40 +0
Aug07 070529 122.20 122.20 122.20 122.20 -1.00 0 40 +0
Sep07 070529 121.80 121.80 121.80 121.80 -1.00 0 40 +0
Oct07 070529 121.50 121.50 121.50 121.50 -1.00 0 40 +0
Total Volume and Open Interest 0 408 +0
DJIA Index(CBOT)
Jun07 070529 13555 13590 13488 13558 +31 3,840 49,277 +187
Sep07 070529 13665 13700 13632 13677 +36 787 1,000 +717
Dec07 070529 13786 13786 13786 13786 +31 1 19 +0
Mar08 070529 13900 13900 13900 13900 +31      
Total Volume and Open Interest 4,628 50,296 +884
S & P 500(CME)
Jun07 070529 1519.30 1524.20 1514.30 1522.50 +5.20 23,037 605,753 +168
Sep07 070529 1534.00 1538.70 1530.50 1537.30 +5.30 1,829 59,967 +1,869
Dec07 070529 1550.30 1550.30 1550.30 1550.30 +5.30 12 4,291 +8
Mar08 070529 1562.80 1562.80 1562.80 1562.80 +5.30 0 5,564 +0
Total Volume and Open Interest 24,878 675,791 +2,045
S & P 500 E-Mini(Globex)
Jun07 070529 1517.50 1524.50 1514.25 1522.50 +5.25 888,322 2,147,245 -1,471
Sep07 070529 1533.00 1539.00 1529.25 1537.25 +5.25 1,930 34,983 +623
Total Volume and Open Interest 890,252 2,182,228 -848
NASDAQ 100(CME)
Jun07 070529 1894.50 1910.00 1891.00 1906.50 +13.50 4,411 62,443 -958
Sep07 070529 1929.50 1931.30 1921.00 1931.30 +13.50 6 100 -6
Dec07 070529 1951.50 1951.50 1951.50 1951.50 +13.50 0 31 +0
Total Volume and Open Interest 4,417 62,574 -964
NASDAQ 100 E-Mini(Globex)
Jun07 070529 1892.00 1911.80 1891.30 1906.50 +13.50 236,944 455,422 -9,008
Sep07 070529 1919.50 1934.30 1916.30 1931.30 +13.50 257 1,399 +110
Total Volume and Open Interest 237,201 456,821 -8,898
S & P Midcap 400(CME)
Jun07 070529 900.00 904.25 900.00 903.70 +5.20 38 9,274 -119
Sep07 070529 913.20 913.20 913.20 913.20 +5.20 0 58 +0
Dec07 070529 922.90 922.90 922.90 922.90 +5.20      
Total Volume and Open Interest 38 9,332 -119
Russell 2000(CME)
Jun07 070529 834.25 840.00 834.00 839.40 +7.60 571 48,387 +166
Sep07 070529 842.50 847.00 842.50 847.00 +7.60 0 49 +0
Dec07 070529 854.60 854.60 854.60 854.60 +7.60      
Total Volume and Open Interest 571 48,436 +166
Russell 2000 E-Mini(Globex)
Jun07 070529 831.80 840.40 831.60 839.40 +7.60 136,807 551,563 +1,065
Sep07 070529 838.90 847.90 838.90 847.00 +7.60 312 16,884 +79
Total Volume and Open Interest 137,119 568,447 +1,144
Value Line(KCBT)
Jun07 070529 2242.00 2242.00 2242.00 2242.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Jun07 070529 17750 17750 17650 17705 +160      
Sep07 070529 17745 17750 17745 17745 +160      
Total Volume and Open Interest      
Nikkei 225(SGX)
Jun07 070529 17615 17700 17525 17675 +90 53,420 272,422 -3,123
Sep07 070529 17650 17725 17560 17700 +90 103 569 +4
Dec07 070529 17655 17655 17655 17655 +85 0 200 +0
Total Volume and Open Interest 53,523 273,193 -3,119
CAC 40(EURONEXT)
May07 070518 6016.0 6098.0 6015.5 6096.0 +83.0 124,150 425,318 -89,936
Jun07 070529 6059.0 6060.0 6012.5 6038.5 -13.0 101,906 479,414 +0
Jul07 070529 6061.0 6064.0 6042.5 6055.0 -12.5 32 2,677 +0
Total Volume and Open Interest 101,992 485,177 +0
Hang Seng Index(HKFE)
May07 070529 20510 20556 20332 20448 -60 87,209 114,953 +4,082
Jun07 070529 20560 20626 20414 20511 -61 50,537 56,980 +38,304
Total Volume and Open Interest 138,036 173,505 +42,465
DAX(EUREX)
Jun07 070529 7780.0 7804.0 7749.0 7787.0 +32.0 161,045 425,608 -9,413
Sep07 070529 7866.5 7886.5 7841.0 7873.0 +32.0 466 6,836 +17
Dec07 070529 7961.0 7964.5 7953.5 7959.0 +32.0 39 4,159 +34
Total Volume and Open Interest 161,550 436,603 -9,362
FT-SE 100(EURONEXT)
Jun07 070529 6602.00 6618.00 6573.00 6597.00 +29.50 0 599,712 -1,081
Sep07 070529 6631.00 6641.00 6612.00 6635.50 +29.50 0 15,638 +8
Dec07 070529 6696.00 6696.00 6696.00 6696.00 +29.50 0 6,430 +4
Total Volume and Open Interest 0 621,816 -1,069
SPI 200(SFE)
Jun07 070529 6271.0 6335.0 6249.0 6325.0 +53.0 15,289 313,949 +534
Sep07 070529 6262.0 6336.0 6262.0 6331.0 +52.0 458 6,461 +99
Dec07 070529 6372.0 6372.0 6372.0 6372.0 +52.0 33 3,424 +21
Total Volume and Open Interest 15,942 325,286 +816
GSCI(CME)
Jun07 070529 470.50 471.20 462.40 465.30 -9.05 1,306 19,473 -21
Jul07 070529 471.30 471.30 471.30 471.30 -9.20 0 2 +0
Aug07 070529 474.50 474.50 474.50 474.50 -9.00      
Total Volume and Open Interest 1,306 19,475 -21
Reuters CRB Index(NYBOT)
Jun07 070529 404.00 404.00 403.00 403.00 -1.50 3 900 -1
Aug07 070529 411.00 411.00 411.00 411.00 -1.50 9 416 +3
Nov07 070529 417.00 417.00 417.00 417.00 -1.50 0 200 +0
Total Volume and Open Interest 12 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